聚亨 (2022)-新光券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
12.35
漲跌
▲0.30
漲幅
+2.49%
成交量
2,370張
產業
上市鋼鐵類股▲1.79%
421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

聚亨 (2022)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	12.45	13	12.35	12.35	-11	1,353	-0.81%
2024/04/17	0	0.00	21.4	12.11	12.05	-21.4	1,328	-1.61%
2024/04/16	2	12.10	14.2	11.89	11.85	-12.2	1,319	-0.93%
2024/04/15	24.8	12.26	22	12.23	12.10	2.8	1,317	0.21%
2024/04/12	14	12.41	29	12.40	12.35	-15	1,297	-1.16%
2024/04/11	44.6	12.65	62.1	12.94	12.75	-17.5	1,268	-1.38%
2024/04/10	50	12.72	32.3	12.77	12.60	17.8	1,237	1.44%
2024/04/09	57	12.76	54.1	12.65	12.70	2.9	1,181	0.25%
2024/04/08	23	11.90	14	12.18	12.00	9	1,084	0.83%
2024/04/03	40	11.79	56	11.70	11.60	-16	1,054	-1.52%
2024/04/02	18	11.44	22	11.38	11.55	-4	1,010	-0.40%
2024/04/01	10	11.21	14.3	11.33	11.25	-4.3	1,003	-0.42%
2024/03/29	6.2	11.18	8.1	11.11	11.20	-1.9	989	-0.19%
2024/03/28	23	10.99	6.1	11.05	10.85	16.9	1,057	1.60%
2024/03/27	15.1	10.82	1	10.85	10.85	14.1	1,077	1.31%
2024/03/26	0	10.80	18	10.94	10.70	-18	1,116	-1.61%
2024/03/25	63.3	10.93	36	10.93	10.80	27.3	1,221	2.24%
2024/03/22	8	10.71	9.9	10.73	10.70	-1.9	1,350	-0.14%
2024/03/21	5	10.68	0	0.00	10.60	5	1,580	0.32%
2024/03/20	34.8	10.52	31	10.55	10.55	3.8	1,661	0.23%
2024/03/19	7.7	10.61	22.7	10.78	10.60	-15	1,654	-0.91%
2024/03/18	0.2	10.80	4	10.75	10.80	-3.8	1,642	-0.23%
2024/03/15	108.4	11.14	75.7	10.94	10.90	32.7	1,635	2.00%	大買/
2024/03/14	0	0.00	8	11.09	11.10	-8	1,446	-0.55%
2024/03/13	30.2	10.05	20	10.10	10.10	10.2	1,410	0.72%
2024/03/11	34	10.39	1	10.20	10.35	33	1,401	2.36%
2024/03/08	25	10.51	6	10.53	10.45	19	1,385	1.37%
2024/03/07	3.5	10.84	13	10.88	10.85	-9.5	1,365	-0.70%
2024/03/06	7.4	11.04	3	11.00	11.00	4.4	1,348	0.33%
2024/03/05	10.1	11.20	9	11.18	11.00	1.1	1,339	0.08%
2024/03/04	8	11.25	0	0.00	11.15	8	1,330	0.60%
2024/03/01	0	11.30	0	0.00	11.25	0	1,339	0.00%
2024/02/29	3	11.25	0	0.00	11.35	3	1,339	0.22%
2024/02/27	0.2	11.15	0	0.00	11.30	0.2	1,337	0.02%
2024/02/26	0	11.39	0.7	11.40	11.40	-0.7	1,337	-0.05%
2024/02/23	0.3	11.45	3	11.50	11.45	-2.7	1,335	-0.20%
2024/02/22	2	11.45	2	11.55	11.55	0	1,341	0.00%
2024/02/21	1	11.70	0	11.55	11.60	1	1,335	0.07%
2024/02/20	8	11.67	6	11.75	11.65	2	1,332	0.15%
2024/02/19	7	11.75	15	11.73	11.80	-8	1,327	-0.60%
2024/02/16	5.9	11.42	0	0.00	11.45	5.9	1,321	0.45%
2024/02/15	0	0.00	7.7	10.91	11.05	-7.7	1,319	-0.59%
2024/02/05	3.4	11.11	15	11.05	11.05	-11.6	1,319	-0.88%
2024/02/02	5	11.25	5	11.25	11.30	0	1,311	0.00%
2024/02/01	13	11.26	0	0.00	11.30	13	1,313	0.99%
2024/01/31	1	11.35	0	0.00	11.30	1	1,309	0.08%
2024/01/30	1	11.35	0	0.00	11.35	1	1,307	0.08%
2024/01/29	0	11.50	0	0.00	11.55	0	1,305	0.00%
2024/01/26	1	11.35	0	0.00	11.50	1	1,303	0.08%
2024/01/25	3.6	11.56	0	0.00	11.45	3.6	1,303	0.28%
2024/01/24	0	11.61	15	11.53	11.55	-15	1,302	-1.15%
2024/01/23	1	11.30	0	0.00	11.40	1	1,294	0.08%
2024/01/22	5	11.30	0	0.00	11.35	5	1,290	0.39%
2024/01/19	2.4	11.25	4	11.30	11.30	-1.6	1,289	-0.13%
2024/01/18	15	11.37	5	11.35	11.35	10	1,288	0.78%
2024/01/17	2.2	11.31	0	0.00	11.30	2.2	1,287	0.17%
2024/01/16	5	11.56	0	0.00	11.50	5	1,279	0.39%
2024/01/15	0	11.80	0	0.00	11.80	0	1,272	0.00%
2024/01/12	2	11.85	2	12.00	11.80	0	1,275	0.00%
2024/01/11	5	11.79	0	0.00	11.85	5	1,276	0.39%
2024/01/10	0	0.00	2.2	11.91	11.90	-2.2	1,272	-0.17%
2024/01/09	4	12.23	0	0.00	12.05	4	1,268	0.32%
2024/01/08	1	12.45	25	12.50	12.45	-24	1,257	-1.91%
2024/01/05	3	12.60	0	0.00	12.55	3	1,255	0.24%
2024/01/04	9	12.71	3	12.77	12.75	6	1,250	0.48%
2024/01/03	29	12.55	0	0.00	12.65	29	1,239	2.34%
2024/01/02	1	12.75	0	0.00	12.65	1	1,232	0.08%
2023/12/29	2	12.75	0.7	12.75	12.75	1.3	1,231	0.11%
2023/12/28	0	12.81	0	0.00	12.75	0	1,232	0.00%
2023/12/27	4	12.90	20	12.90	12.85	-16	1,234	-1.30%
2023/12/26	4	12.85	0	12.90	12.90	4	1,235	0.32%
2023/12/25	56	13.36	47	13.45	12.90	9	1,218	0.74%
2023/12/22	2	12.78	6	12.82	12.75	-4	1,129	-0.36%
2023/12/21	17	13.24	2	13.10	13.10	15	1,098	1.37%
2023/12/20	156	13.56	101	13.55	13.35	55	1,057	5.20%	大買/大賣/
2023/12/19	53	13.45	98.5	13.32	13.55	-45.5	953	-4.78%
2023/12/18	96.5	13.12	120	13.38	12.80	-23.5	821	-2.86%	大賣/
2023/12/15	8	12.29	46.1	12.61	12.70	-38.1	596	-6.38%
2023/12/14	2	11.55	0	0.00	11.55	2	516	0.39%
2023/12/13	11	11.58	3.1	11.55	11.60	7.9	541	1.45%
2023/12/12	14	11.60	18	11.61	11.55	-4	557	-0.72%
2023/12/11	14	11.69	2	11.70	11.70	12	554	2.16%
2023/12/08	1	11.75	0	0.00	11.80	1	557	0.18%
2023/12/07	1	11.80	17.1	11.86	11.85	-16.1	565	-2.84%
2023/12/06	38	12.23	2.7	12.30	12.10	35.3	570	6.19%
2023/12/05	3.7	11.77	4	11.83	11.85	-0.3	545	-0.05%
2023/12/04	0	0.00	2	11.90	11.90	-2	547	-0.37%
2023/12/01	1	11.70	0	0.00	11.85	1	554	0.18%
2023/11/30	5	11.66	4	11.65	11.65	1	558	0.18%
2023/11/28	3	11.82	12.5	11.86	11.90	-9.5	589	-1.62%
2023/11/27	4	11.65	0	0.00	11.60	4	606	0.66%
2023/11/24	0	11.55	0	0.00	11.60	0	642	0.00%
2023/11/22	0	11.45	3	11.63	11.55	-3	758	-0.40%
2023/11/21	5	11.71	0	0.00	11.60	5	903	0.55%
2023/11/20	0	11.40	0.7	11.40	11.45	-0.7	988	-0.07%
2023/11/17	0.4	11.35	0	0.00	11.35	0.4	1,035	0.04%
2023/11/16	2	11.45	0	0.00	11.50	2	1,047	0.19%
2023/11/14	6	11.34	56	11.14	11.30	-50	1,079	-4.63%
2023/11/13	9	11.50	0	0.00	11.45	9	1,085	0.83%
2023/11/10	1	11.60	0.7	11.65	11.70	0.3	1,089	0.03%
2023/11/09	4	11.80	0	0.00	11.80	4	1,095	0.37%
2023/11/08	0	11.90	0	0.00	11.85	0	1,112	0.00%
2023/11/06	0	0.00	1	12.00	12.00	-1	1,152	-0.09%
2023/11/03	1	11.95	2	11.90	11.95	-1	1,161	-0.09%
2023/11/02	2	11.85	9	11.82	11.90	-7	1,169	-0.60%
2023/11/01	1	11.70	2.7	11.70	11.70	-1.7	1,174	-0.14%
2023/10/31	11.1	11.75	1	11.75	11.75	10.1	1,181	0.85%
2023/10/30	0	0.00	2	11.85	11.80	-2	1,202	-0.17%
2023/10/27	0.3	11.90	0.5	11.95	11.90	-0.2	1,216	-0.01%
2023/10/26	2	12.00	0	0.00	11.90	2	1,236	0.16%
2023/10/25	4	12.04	3	12.07	12.15	1	1,244	0.08%
2023/10/24	2	11.88	0	0.00	11.95	2	1,259	0.16%
2023/10/20	3.1	11.90	0	0.00	11.95	3.1	1,284	0.24%
2023/10/19	2.3	12.04	0	0.00	12.05	2.3	1,298	0.18%
2023/10/18	2	12.35	7	12.49	12.25	-5	1,303	-0.38%
2023/10/17	0	0.00	4	12.55	12.50	-4	1,304	-0.31%
2023/10/16	0.2	12.55	30	12.50	12.50	-29.8	1,314	-2.27%
2023/10/13	35.5	12.70	0.7	12.80	12.75	34.8	1,329	2.62%
2023/10/12	9.5	12.80	2	12.85	12.85	7.5	1,346	0.56%
2023/10/11	0.7	12.61	0	0.00	12.60	0.7	1,365	0.05%
2023/10/06	4	12.85	0	0.00	12.75	4	1,371	0.29%
2023/10/05	1.5	12.93	13.9	13.01	12.90	-12.4	1,381	-0.90%
2023/10/04	0	0.00	3.5	12.99	12.95	-3.5	1,397	-0.25%
2023/10/03	3.2	12.80	2	12.95	13.00	1.2	1,414	0.08%
2023/10/02	0.8	12.85	6	12.90	12.95	-5.2	1,400	-0.37%
2023/09/28	10.8	12.55	5	12.55	12.55	5.8	1,392	0.42%
2023/09/27	2.2	12.69	7	12.77	12.65	-4.9	1,398	-0.35%
2023/09/26	0.1	12.75	0	0.00	12.80	0.1	1,403	0.01%
2023/09/25	8.3	12.83	0	0.00	12.80	8.3	1,408	0.59%
2023/09/22	0	12.85	0	0.00	12.90	0	1,427	0.00%
2023/09/21	2.3	12.79	15.8	12.70	12.75	-13.5	1,431	-0.94%
2023/09/20	0.5	13.00	7.4	13.11	13.05	-6.9	1,441	-0.48%
2023/09/19	6	12.83	2	12.78	13.00	4	1,444	0.28%
2023/09/18	26.1	13.02	11.7	12.95	12.90	14.4	1,449	0.99%
2023/09/15	1	12.60	3.1	12.68	12.60	-2.1	1,453	-0.15%
2023/09/14	5	12.25	0.2	12.20	12.20	4.8	1,464	0.33%
2023/09/13	10	12.25	2	12.25	12.25	8	1,495	0.53%
2023/09/12	1.6	11.94	0.7	12.08	12.15	0.9	1,506	0.06%
2023/09/11	2	12.25	0	0.00	12.00	2	1,503	0.13%
2023/09/08	3	12.32	4.1	12.32	12.25	-1.1	1,504	-0.07%
2023/09/07	2.8	12.54	0	0.00	12.40	2.8	1,518	0.18%
2023/09/06	2	12.68	11.4	12.70	12.70	-9.4	1,521	-0.62%
2023/09/05	2	12.95	5	12.83	12.80	-3	1,520	-0.20%
2023/09/04	9	12.87	1	12.95	12.95	8	1,523	0.53%
2023/09/01	1	13.05	4.4	13.07	13.00	-3.4	1,521	-0.22%
2023/08/31	12	12.89	9	12.77	12.95	3	1,536	0.20%
2023/08/30	10	12.38	10.1	12.67	12.60	-0.1	1,538	0.00%
2023/08/29	14.1	11.92	62.5	11.65	11.90	-48.4	1,520	-3.19%
2023/08/28	7.8	12.85	18.9	13.33	12.80	-11.1	1,530	-0.72%
2023/08/16	71	9.60	108	9.76	9.99	-37	1,505	-2.46%	大賣/
2023/08/15	90	9.45	20	9.49	9.65	70	1,412	4.95%
2023/08/14	17	8.77	9	8.82	9.05	8	1,343	0.59%
2023/08/11	2	8.51	1	8.52	8.52	1	1,325	0.08%
2023/08/10	5	8.69	0.3	8.70	8.65	4.8	1,352	0.35%
2023/08/09	4	8.80	3	8.77	8.77	1	1,392	0.07%
2023/08/08	5	8.96	0.5	9.00	8.96	4.5	1,431	0.31%
2023/08/07	0	9.20	1	9.06	9.03	-1	1,550	-0.07%
2023/08/04	10	9.18	10	9.15	9.15	0	1,708	0.00%
2023/08/02	10	9.24	4	9.19	9.14	6	1,744	0.34%
2023/08/01	15	8.99	102.6	8.99	8.96	-87.6	1,761	-4.97%	大賣/
2023/07/31	11	9.07	2.1	9.12	9.03	8.9	1,788	0.50%
2023/07/28	9	9.19	3	9.20	9.20	6	1,816	0.33%
2023/07/27	1	9.20	11	9.23	9.25	-10	1,882	-0.53%
2023/07/26	2	9.22	26	9.26	9.23	-24	2,074	-1.16%
2023/07/25	2	9.25	1	9.23	9.23	1	2,262	0.04%
2023/07/24	13	9.29	0	0.00	9.22	13	2,289	0.57%
2023/07/21	5	9.41	0	0.00	9.39	5	2,281	0.22%
2023/07/20	32	9.51	7	9.51	9.61	25	2,283	1.09%
2023/07/19	4	9.34	2	9.35	9.35	2	2,268	0.09%
2023/07/18	11	9.33	20	9.31	9.32	-9	2,280	-0.40%
2023/07/17	11	9.40	20	9.39	9.39	-9	2,281	-0.39%
2023/07/14	10	9.37	31	9.41	9.38	-21	2,280	-0.92%
2023/07/13	6	9.41	10	9.44	9.37	-4	2,276	-0.18%
2023/07/12	1	9.41	9	9.45	9.43	-8	2,269	-0.35%
2023/07/11	7	9.50	1	9.47	9.50	6	2,267	0.26%
2023/07/10	10	9.56	4	9.55	9.52	6	2,265	0.26%
2023/07/07	12	9.57	2	9.37	9.61	10	2,264	0.44%
2023/07/06	13	9.44	2	9.40	9.39	11	2,247	0.49%
2023/07/05	12	9.54	4	9.51	9.52	8	2,232	0.36%
2023/07/04	26	9.63	17	9.62	9.60	9	2,213	0.41%
2023/07/03	3	9.69	4	9.70	9.67	-1	2,205	-0.05%
2023/06/30	1	9.72	105	9.71	9.69	-104	2,203	-4.72%	大賣/鉅額交易
2023/06/29	21	9.86	5	9.92	9.78	16	2,186	0.73%
2023/06/28	1	9.99	22	10.00	9.96	-21	2,170	-0.97%
2023/06/27	1	10.05	3	10.00	9.99	-2	2,174	-0.09%
2023/06/26	3	9.90	9	10.00	10.00	-6	2,174	-0.28%
2023/06/21	5	9.97	1	9.95	9.97	4	2,171	0.18%
2023/06/20	0	0.00	7	10.08	9.97	-7	2,171	-0.32%
2023/06/19	2	10.00	6	9.94	10.10	-4	2,170	-0.18%
2023/06/16	11	9.87	2	9.85	9.83	9	2,156	0.42%
2023/06/15	9	9.96	6.4	9.94	9.94	2.6	2,153	0.12%
2023/06/14	7	9.90	25	9.88	9.90	-18	2,141	-0.84%
2023/06/13	7	9.65	22	9.63	9.64	-15	2,147	-0.70%
2023/06/12	16.3	9.66	34	9.59	9.54	-17.7	2,158	-0.82%
2023/06/09	40.5	9.86	11	9.86	9.81	29.5	2,132	1.38%
2023/06/08	17.5	9.98	41	10.00	10.00	-23.5	2,114	-1.11%
2023/06/07	10	10.13	8	10.10	10.10	2	2,094	0.10%
2023/06/06	3	10.25	4	10.35	10.15	-1	2,087	-0.05%
2023/06/05	12	10.29	35	10.31	10.35	-23	2,090	-1.10%
2023/06/02	0	0.00	9	10.10	10.10	-9	2,084	-0.43%
2023/06/01	10.3	10.10	5	10.05	10.15	5.3	2,070	0.25%
2023/05/31	2	10.25	0	0.00	10.20	2	2,064	0.10%
2023/05/30	18	10.29	2	10.23	10.25	16	2,059	0.78%
2023/05/29	10	10.28	12.5	10.22	10.25	-2.5	2,062	-0.12%
2023/05/26	10	10.11	51.3	10.12	10.15	-41.3	2,059	-2.00%
2023/05/25	33.2	10.27	28	10.34	10.30	5.2	2,035	0.26%
2023/05/24	8.5	10.51	2	10.50	10.60	6.5	2,027	0.32%
2023/05/23	60	10.43	9	10.47	10.50	51	2,021	2.52%
2023/05/22	18	10.85	1	10.80	10.85	17	1,958	0.87%
2023/05/19	9	11.09	24	11.16	10.95	-15	1,940	-0.77%
2023/05/18	20	10.88	7.1	10.78	10.85	12.9	1,903	0.68%
2023/05/17	45	10.94	13.1	10.95	10.95	31.9	1,911	1.67%
2023/05/16	14	10.83	43.4	10.75	10.80	-29.4	1,886	-1.56%
2023/05/15	23	10.97	16	11.26	11.00	7	1,848	0.38%
2023/05/12	108	10.58	932.4	10.63	11.05	-824.4	1,796	-45.89%	大買/大賣/鉅額交易
2023/05/11	108	10.58	932.4	10.63	10.80	-824.4	1,738	-47.43%	大買/大賣/鉅額交易
2023/05/10	966	10.44	132	11.10	11.15	834	1,609	51.83%	大買/大賣/鉅額交易
2023/05/09	9	10.17	2	10.13	10.15	7	1,443	0.49%
2023/05/08	2	10.35	35.4	10.22	10.25	-33.4	1,403	-2.38%
2023/05/05	11	10.38	37.5	10.19	10.25	-26.5	1,375	-1.93%
2023/05/04	41.5	10.04	15.9	9.99	10.00	25.6	1,341	1.91%
2023/05/03	44	10.12	243	10.14	10.20	-199	1,301	-15.30%	大賣/鉅額交易
2023/05/02	392.2	10.31	950.3	10.39	10.50	-558.1	1,235	-45.18%	大買/大賣/鉅額交易
2023/04/28	1,100.5	9.72	115.4	9.64	9.74	985.1	1,041	94.55%	大買/大賣/鉅額交易
2023/04/27	21	8.84	11	8.69	8.86	10	851	1.17%
2023/04/26	1	8.52	20	8.58	8.60	-19	816	-2.33%
2023/04/25	1	8.47	8	8.44	8.43	-7	805	-0.87%
2023/04/24	0	8.48	0	0.00	8.42	0	793	0.00%
2023/04/21	9	8.48	19	8.41	8.38	-10	800	-1.25%
2023/04/20	25	8.51	20	8.52	8.55	5	780	0.64%
2023/04/19	11	8.46	8	8.45	8.48	3	765	0.39%
2023/04/18	5	8.45	2	8.39	8.38	3	751	0.40%
2023/04/17	1.5	8.34	0.1	8.36	8.35	1.4	741	0.19%
2023/04/14	0	0.00	2	8.34	8.35	-2	733	-0.27%
2023/04/13	0	0.00	19	8.36	8.36	-19	726	-2.62%
2023/04/12	1	8.36	13	8.31	8.36	-12	721	-1.66%
2023/04/11	10.1	8.31	1	8.31	8.30	9.1	724	1.26%
2023/04/10	0.1	8.26	0	0.00	8.28	0.1	732	0.01%
2023/04/07	0	8.32	0	0.00	8.28	0	736	0.00%
2023/04/06	3	8.25	6.7	8.27	8.30	-3.7	740	-0.50%
2023/03/31	6	8.29	20	8.30	8.29	-14	743	-1.88%
2023/03/30	0	8.31	0	8.28	8.30	0	755	0.00%
2023/03/29	3	8.30	1	8.30	8.32	2	794	0.25%
2023/03/28	8	8.29	3	8.27	8.29	5	803	0.62%
2023/03/27	0	8.27	5	8.30	8.30	-5	805	-0.62%
2023/03/24	0	8.26	0.5	8.25	8.25	-0.5	814	-0.06%
2023/03/23	1	8.23	0	0.00	8.23	1	849	0.12%
2023/03/22	0	8.29	6	8.24	8.25	-6	886	-0.68%
2023/03/21	0	8.25	0	0.00	8.25	0	971	0.00%
2023/03/20	16	8.12	10	8.16	8.19	6	966	0.62%
2023/03/17	1	8.25	5	8.22	8.26	-4	957	-0.42%
2023/03/16	10	8.29	10.1	8.26	8.18	-0.1	953	-0.01%
2023/03/15	0	8.37	1.6	8.40	8.36	-1.6	940	-0.17%
2023/03/14	0	8.54	3	8.43	8.40	-3	927	-0.32%
2023/03/13	10	8.35	0.6	8.40	8.42	9.4	931	1.01%
2023/03/10	26	8.38	8	8.41	8.40	18	925	1.94%
2023/03/09	1	8.51	0	0.00	8.52	1	928	0.11%
2023/03/08	7	8.57	4	8.60	8.60	3	926	0.32%
2023/03/07	0.2	8.64	0	0.00	8.62	0.2	921	0.02%
2023/03/06	1	8.63	1	8.63	8.63	0	916	0.00%
2023/03/03	2.1	8.61	0	0.00	8.59	2.1	914	0.23%
2023/03/02	1	8.62	7	8.61	8.61	-6	908	-0.66%
2023/03/01	50	8.69	12	8.68	8.61	38	912	4.17%
2023/02/24	3	8.76	13	8.80	8.82	-10	903	-1.11%
2023/02/23	0	8.86	0.1	8.85	8.83	-0.1	897	-0.01%
2023/02/22	4	8.80	3.4	8.77	8.79	0.6	893	0.07%
2023/02/21	1	8.72	13	8.72	8.73	-12	877	-1.37%
2023/02/20	0	8.70	5.2	8.64	8.66	-5.2	888	-0.59%
2023/02/17	0	8.68	7	8.57	8.60	-7	902	-0.77%
2023/02/16	7	8.64	341	8.64	8.63	-334	909	-36.72%	大賣/鉅額交易
2023/02/15	332.5	8.66	74	8.63	8.64	258.5	899	28.74%	大買/鉅額交易
2023/02/14	10	8.37	24	8.42	8.42	-14	866	-1.62%
2023/02/13	22	8.30	0	0.00	8.33	22	864	2.55%
2023/02/10	5	8.36	2	8.35	8.35	3	865	0.35%
2023/02/09	0	0.00	2	8.40	8.37	-2	876	-0.23%
2023/02/08	10	8.44	7	8.42	8.43	3	872	0.34%
2023/02/07	0	8.46	0	0.00	8.47	0	871	0.00%
2023/02/06	14	8.43	1	8.46	8.48	13	870	1.49%
2023/02/03	0	0.00	2	8.50	8.49	-2	869	-0.23%
2023/02/02	0	0.00	4	8.53	8.52	-4	865	-0.46%
2023/02/01	0	8.59	33.1	8.63	8.56	-33.1	863	-3.83%
2023/01/31	7	8.57	7	8.47	8.57	0	860	0.00%
2023/01/30	12	8.40	10	8.41	8.43	2	854	0.23%
2023/01/17	5	8.29	10	8.29	8.30	-5	850	-0.59%
2023/01/16	0	0.00	3	8.33	8.32	-3	848	-0.35%
2023/01/13	6.1	8.37	4	8.35	8.34	2.1	850	0.24%
2023/01/12	4	8.41	1	8.38	8.38	3	854	0.36%
2023/01/11	0	8.49	12	8.41	8.43	-12	859	-1.40%
2023/01/10	0	8.37	22	8.37	8.36	-22	854	-2.57%
2023/01/09	6	8.37	1	8.37	8.36	5	863	0.58%
2023/01/06	10	8.31	0	0.00	8.31	10	872	1.15%
2023/01/04	10	8.33	12	8.32	8.32	-2	891	-0.22%
2023/01/03	7	8.32	0	0.00	8.31	7	897	0.78%
2022/12/30	1	8.33	0	0.00	8.32	1	910	0.11%
2022/12/29	35	8.32	0	0.00	8.32	35	914	3.83%
2022/12/28	3	8.47	0	0.00	8.41	3	914	0.33%
2022/12/26	2	8.61	0	0.00	8.63	2	904	0.22%
2022/12/23	5	8.58	0	8.66	8.65	5	903	0.55%
2022/12/22	14	8.69	22	8.72	8.77	-8	900	-0.89%
2022/12/21	32.3	8.72	24	8.73	8.75	8.3	894	0.92%
2022/12/20	10	8.36	23	8.62	8.32	-13	859	-1.51%
2022/12/19	2	8.52	0	0.00	8.45	2	859	0.23%
2022/12/16	18	8.54	0	0.00	8.50	18	858	2.10%
2022/12/15	27	8.66	50	8.73	8.70	-23	848	-2.71%
2022/12/14	66	8.51	281	8.50	8.47	-215	813	-26.44%	大賣/鉅額交易
2022/12/13	297	8.54	295	8.76	8.78	2	770	0.26%	大買/大賣/
2022/12/12	4	8.12	0	0.00	8.08	4	681	0.59%
2022/12/09	8	8.16	0.1	8.25	8.14	7.9	683	1.15%
2022/12/08	9	8.12	0	0.00	8.18	9	689	1.31%
2022/12/07	6	8.07	12	8.10	8.13	-6	688	-0.87%
2022/12/06	0	0.00	3	8.34	8.29	-3	682	-0.44%
2022/12/05	2	8.42	12	8.39	8.43	-10	680	-1.47%
2022/12/02	2	8.35	1	8.37	8.32	1	676	0.15%
2022/12/01	2	8.42	11	8.40	8.30	-9	677	-1.33%
2022/11/30	1	8.28	3	8.27	8.30	-2	664	-0.30%
2022/11/25	2	8.18	0	0.00	8.20	2	670	0.30%
2022/11/24	0	0.00	1	8.15	8.15	-1	670	-0.15%
2022/11/23	47	8.13	0	0.00	8.11	47	680	6.91%
2022/11/22	0.1	8.12	12	8.07	8.07	-11.9	682	-1.74%
2022/11/21	0	0.00	1	8.09	8.07	-1	685	-0.15%
2022/11/18	12	8.19	1.3	8.18	8.11	10.7	687	1.56%
2022/11/17	2.1	8.23	2	8.25	8.22	0.1	688	0.01%
2022/11/16	46	8.38	207	8.42	8.30	-161	687	-23.42%	大賣/鉅額交易
2022/11/15	270	8.58	1	8.37	8.64	269	670	40.10%	大買/鉅額交易
2022/11/14	6	8.29	4.1	8.15	8.29	1.9	652	0.28%
2022/11/11	0	0.00	6	8.24	8.13	-6	655	-0.91%
2022/11/10	5	8.13	1	8.17	8.15	4	674	0.59%
2022/11/09	0	8.21	24	8.19	8.20	-24	687	-3.49%
2022/11/08	11	8.13	25	8.16	8.16	-14	708	-1.98%
2022/11/07	24	8.15	2	8.15	8.18	22	737	2.98%
2022/11/03	32	8.03	0	0.00	8.03	32	735	4.35%
2022/11/02	1	8.01	4	8.02	8.01	-3	736	-0.41%
2022/11/01	0	0.00	12	8.05	8.00	-12	748	-1.60%
2022/10/31	0	7.98	0	0.00	8.00	0	756	0.00%
2022/10/28	34	8.01	0	0.00	8.00	34	774	4.39%
2022/10/27	5	8.09	10	8.10	8.10	-5	819	-0.61%
2022/10/26	4	8.01	0	0.00	8.01	4	934	0.43%
2022/10/24	14	8.07	0	0.00	8.05	14	985	1.42%
2022/10/20	20	8.03	0	0.00	8.05	20	990	2.02%
2022/10/19	2.1	8.09	2	8.13	8.12	0.1	991	0.01%
2022/10/18	8	8.14	1	8.20	8.12	7	986	0.71%
2022/10/17	2	7.92	1	8.00	8.01	1	985	0.10%
2022/10/14	1	8.00	8.1	8.00	8.00	-7.1	982	-0.72%
2022/10/13	43	7.86	11	7.92	7.78	32	994	3.22%
2022/10/12	50	7.91	3	7.89	7.98	47	1,003	4.68%
2022/10/11	7	7.82	6	7.98	7.79	1	1,001	0.10%
2022/10/07	7	7.97	0	0.00	8.02	7	1,002	0.70%
2022/10/06	18	7.97	0.1	7.95	7.95	17.9	992	1.80%
2022/10/05	7	8.05	6	8.07	7.98	1	995	0.10%
2022/10/04	10	8.06	40	8.05	8.07	-30	1,002	-2.99%
2022/10/03	6	7.88	3	7.80	7.97	3	1,000	0.30%
2022/09/30	0	0.00	1	7.81	7.97	-1	1,006	-0.10%
2022/09/29	1	7.73	3	7.73	7.76	-2	1,011	-0.20%
2022/09/28	0	7.88	5.5	7.71	7.65	-5.5	1,013	-0.54%
2022/09/27	1	7.81	0	0.00	7.86	1	1,015	0.10%
2022/09/26	16	7.88	2	7.87	7.86	14	1,026	1.36%
2022/09/23	0	0.00	5	8.03	8.00	-5	1,032	-0.48%
2022/09/22	0	8.75	13	8.01	8.05	-13	1,052	-1.24%
2022/09/21	1	8.10	4	8.10	8.10	-3	1,049	-0.29%
2022/09/20	8	8.16	0	8.20	8.15	8	1,052	0.76%
2022/09/19	4	8.21	0	0.00	8.19	4	1,064	0.38%
2022/09/16	13.2	8.19	0	0.00	8.17	13.2	1,071	1.23%
2022/09/15	0	0.00	6	8.28	8.28	-6	1,083	-0.55%
2022/09/14	18	8.16	1	8.16	8.17	17	1,096	1.55%
2022/09/13	0	8.34	10	8.33	8.28	-10	1,111	-0.90%
2022/09/12	0	0.00	1	8.35	8.30	-1	1,137	-0.09%
2022/09/08	20	8.15	0	0.00	8.22	20	1,163	1.72%
2022/09/07	11	8.26	1	8.30	8.14	10	1,167	0.86%
2022/09/06	1	8.13	1.1	8.25	8.12	-0.1	1,173	-0.01%
2022/09/05	1	8.31	5	8.31	8.22	-4	1,193	-0.34%
2022/09/02	1	8.56	0	0.00	8.50	1	1,216	0.08%
2022/09/01	6	8.58	0	0.00	8.64	6	1,217	0.49%
2022/08/31	0	8.71	3	8.73	8.75	-3	1,215	-0.25%
2022/08/30	0	8.71	21	8.66	8.74	-21	1,218	-1.72%
2022/08/29	13	8.64	8	8.63	8.64	5	1,211	0.41%
2022/08/26	8	8.91	1	9.00	8.90	7	1,205	0.58%
2022/08/25	0	0.00	30	8.96	8.91	-30	1,204	-2.49%
2022/08/23	5	8.82	1.5	8.86	8.81	3.5	1,203	0.29%
2022/08/22	6	8.87	2.1	8.89	8.87	3.9	1,206	0.32%
2022/08/19	10	8.98	2.1	9.01	8.99	7.9	1,203	0.66%
2022/08/18	4.1	9.08	12	9.07	9.05	-7.9	1,197	-0.66%
2022/08/17	7.6	9.01	13	9.02	9.04	-5.4	1,185	-0.46%
2022/08/16	4	8.82	12	8.89	8.78	-8	1,170	-0.68%
2022/08/15	5	8.82	220.4	8.79	8.92	-215.4	1,169	-18.42%	大賣/鉅額交易
2022/08/12	233	8.99	1	9.07	8.92	232	1,157	20.04%	大買/鉅額交易
2022/08/11	14	8.66	0	0.00	8.66	14	1,143	1.22%
2022/08/08	0	8.64	0	0.00	8.62	0	1,177	0.00%
2022/08/05	2	8.71	16	8.68	8.68	-14	1,180	-1.19%
2022/08/04	19	8.61	6	8.56	8.55	13	1,194	1.09%
2022/08/03	18	9.15	351	9.22	8.96	-333	1,182	-28.16%	大賣/鉅額交易
2022/08/02	374	9.11	309.4	8.76	9.48	64.6	1,153	5.60%	大買/大賣/
2022/08/01	279.1	8.61	26.1	8.80	8.83	253	1,055	23.98%	大買/鉅額交易
2022/07/29	1	8.02	0	0.00	8.03	1	1,010	0.10%
2022/07/27	0	0.00	1	8.02	8.07	-1	1,020	-0.10%
2022/07/26	1	8.10	0	0.00	8.09	1	1,025	0.10%
2022/07/25	1	8.30	2	8.24	8.30	-1	1,030	-0.10%
2022/07/22	3	8.35	4	8.32	8.31	-1	1,040	-0.10%
2022/07/21	3	8.41	11	8.39	8.40	-8	1,072	-0.75%
2022/07/20	7.5	8.61	256	8.71	8.50	-248.5	1,090	-22.80%	大賣/鉅額交易
2022/07/19	246.3	8.35	3	8.39	8.63	243.3	1,098	22.14%	大買/鉅額交易
2022/07/18	1	8.01	2	8.12	8.15	-1	1,099	-0.09%
2022/07/15	0.1	8.00	0	0.00	8.01	0.1	1,107	0.01%
2022/07/14	0	0.00	2	8.13	8.10	-2	1,113	-0.18%
2022/07/13	1	8.09	8	8.08	8.09	-7	1,128	-0.62%
2022/07/12	4	8.03	13	7.99	7.92	-9	1,140	-0.79%
2022/07/11	0	8.22	0	0.00	8.21	0	1,135	0.00%
2022/07/08	10	8.27	30	8.28	8.28	-20	1,154	-1.73%
2022/07/07	0	0.00	2	8.10	8.20	-2	1,170	-0.17%
2022/07/06	1.5	8.20	0	0.00	8.06	1.5	1,186	0.13%
2022/07/05	0	0.00	5	8.30	8.29	-5	1,205	-0.41%
2022/07/04	0	8.01	1	8.05	8.02	-1	1,202	-0.08%
2022/07/01	3	8.03	17	8.10	8.00	-14	1,205	-1.16%
2022/06/30	9	8.34	13	8.47	8.30	-4	1,199	-0.33%
2022/06/29	15	8.78	0	0.00	8.70	15	1,189	1.26%
2022/06/28	3	8.93	3	8.85	8.79	0	1,194	0.00%
2022/06/27	3	8.88	1	8.95	8.91	2	1,209	0.17%
2022/06/24	0	0.00	2	8.69	8.68	-2	1,217	-0.16%
2022/06/23	3	8.60	88.1	8.61	8.59	-85.1	1,224	-6.95%
2022/06/22	11	8.66	92	8.80	8.62	-81	1,241	-6.52%
2022/06/21	89	9.06	18	8.90	9.01	71	1,254	5.66%
2022/06/20	2	8.65	26	8.65	8.61	-24	1,262	-1.90%
2022/06/17	22	9.01	21	9.01	9.00	1	1,279	0.08%
2022/06/16	10	9.71	1	9.32	9.32	9	1,329	0.68%
2022/06/15	8	9.60	1	9.62	9.63	7	1,337	0.52%
2022/06/14	23.3	9.33	2	9.27	9.48	21.3	1,350	1.57%
2022/06/13	30	9.79	10	9.80	9.72	20	1,364	1.47%
2022/06/10	1	10.05	7	10.01	10.05	-6	1,389	-0.43%
2022/06/09	0	0.00	7	10.11	10.10	-7	1,411	-0.50%
2022/06/08	0	0.00	10	10.25	10.15	-10	1,438	-0.70%
2022/06/07	9	10.15	0	10.20	10.15	9	1,476	0.61%
2022/06/06	12	10.20	8	10.10	10.20	4	1,533	0.26%
2022/06/02	0	0.00	18	10.15	10.15	-18	1,710	-1.05%
2022/06/01	12	10.25	12	10.31	10.30	0	1,963	0.00%
2022/05/31	3	10.25	0	0.00	10.25	3	1,983	0.15%
2022/05/30	1	10.25	11	10.24	10.25	-10	2,037	-0.49%
2022/05/27	2	10.15	1	10.15	10.20	1	2,108	0.05%
2022/05/25	1	10.20	1	10.20	10.15	0	2,246	0.00%
2022/05/24	3	10.15	3	10.33	10.10	0	2,329	0.00%
2022/05/23	3	10.12	42	10.26	10.25	-39	2,428	-1.61%
2022/05/20	20	10.20	7	10.26	10.25	13	2,709	0.48%
2022/05/19	6	10.08	224	10.04	10.15	-218	2,866	-7.61%	大賣/鉅額交易
2022/05/18	224.1	10.30	11	10.25	10.50	213.1	2,863	7.44%	大買/鉅額交易
2022/05/17	6	9.98	3	10.01	9.98	3	2,853	0.11%
2022/05/16	1	10.00	5	9.99	9.98	-4	2,852	-0.14%
2022/05/13	1	10.00	22	9.98	10.05	-21	2,856	-0.74%
2022/05/12	14	9.99	61	9.94	9.90	-47	2,865	-1.64%
2022/05/11	1	10.25	0	0.00	10.15	1	2,855	0.04%
2022/05/10	16	10.18	8	10.16	10.35	8	2,870	0.28%
2022/05/09	44	10.24	21	10.28	10.20	23	2,874	0.80%
2022/05/06	36	10.69	1	10.75	10.75	35	2,948	1.19%
2022/05/05	0	0.00	7	11.02	11.05	-7	3,011	-0.23%
2022/05/04	3	10.85	0	0.00	10.70	3	3,017	0.10%
2022/05/03	2	10.65	3	10.70	10.70	-1	3,028	-0.03%
2022/04/29	5	11.00	26	11.15	10.95	-21	3,043	-0.69%
2022/04/28	41	11.18	3	11.10	11.10	38	3,053	1.24%
2022/04/27	7	10.77	38	10.81	10.90	-31	3,055	-1.01%
2022/04/26	3	11.15	22	11.33	11.25	-19	3,030	-0.63%
2022/04/25	59	11.50	25.3	11.51	11.50	33.7	3,019	1.12%
2022/04/22	14.2	12.00	11.5	12.00	12.00	2.7	3,004	0.09%
2022/04/21	3	12.15	2	12.20	12.10	1	3,031	0.03%
2022/04/20	15	12.19	4	12.20	12.15	11	3,093	0.36%
2022/04/19	2	12.20	10	12.20	12.25	-8	3,133	-0.26%
2022/04/18	5	12.20	11	12.20	12.20	-6	3,164	-0.19%
2022/04/15	2.1	12.58	5	12.70	12.50	-2.9	3,203	-0.09%
2022/04/14	17.2	12.77	13	12.99	12.60	4.2	3,241	0.13%
2022/04/13	14	12.91	9	12.77	12.95	5	3,240	0.15%
2022/04/12	23	12.23	19	12.25	12.30	4	3,238	0.12%
2022/04/11	13	12.57	28	12.88	12.50	-15	3,247	-0.46%
2022/04/08	4	12.84	9	12.95	12.90	-5	3,264	-0.15%
2022/04/07	7	12.90	2	13.13	12.80	5	3,275	0.15%
2022/04/06	15	12.95	11	12.90	12.90	4	3,319	0.12%
2022/04/01	11	13.08	24	13.10	13.10	-13	3,362	-0.39%
2022/03/31	0	13.25	1	13.20	13.20	-1	3,390	-0.03%
2022/03/30	31	13.25	2	13.33	13.30	29	3,417	0.85%
2022/03/29	3	13.25	1	13.40	13.20	2	3,451	0.06%
2022/03/28	21	13.30	3	13.20	13.35	18	3,458	0.52%
2022/03/25	50	13.52	22	13.56	13.40	28	3,508	0.80%
2022/03/24	36.4	13.82	5	13.72	13.65	31.4	3,649	0.86%
2022/03/23	30	13.66	2	13.68	13.75	28	3,743	0.75%
2022/03/22	26	13.84	21	13.86	13.75	5	3,734	0.13%
2022/03/21	28.1	13.77	88	13.88	13.90	-59.9	3,710	-1.61%
2022/03/18	14	13.29	0	0.00	13.30	14	3,692	0.38%
2022/03/17	9	13.31	45	13.30	13.40	-36	3,747	-0.96%
2022/03/16	14	13.01	3	13.10	13.15	11	3,763	0.29%
2022/03/15	27	13.21	41	13.22	13.10	-14	3,763	-0.37%
2022/03/14	20	13.77	10	13.75	13.75	10	3,799	0.26%
2022/03/11	13	13.92	47	13.94	13.80	-34	3,836	-0.89%
2022/03/10	20	13.69	11.3	13.71	13.75	8.7	3,836	0.23%
2022/03/09	41	13.73	29	13.64	13.75	12	3,856	0.31%
2022/03/08	125	14.40	827	14.65	13.70	-702	3,843	-18.26%	大買/大賣/鉅額交易
2022/03/07	844.5	14.53	218	14.39	14.70	626.5	3,688	16.99%	大買/大賣/鉅額交易
2022/03/04	41.1	13.90	53	13.83	13.70	-11.9	3,472	-0.34%
2022/03/03	37.1	13.88	205	13.83	13.85	-167.9	3,506	-4.79%	大賣/鉅額交易
2022/03/02	142	14.36	37	14.26	14.05	105	3,510	2.99%	大買/鉅額交易
2022/03/01	131	14.51	34	14.34	14.15	97	3,556	2.73%	大買/
2022/02/25	19	13.60	47	13.66	13.65	-28	3,676	-0.76%
2022/02/24	57.1	13.33	44.8	13.23	13.25	12.3	3,726	0.33%
2022/02/23	70	13.98	14	14.21	13.95	56	3,699	1.51%
2022/02/22	115	14.15	373.2	14.37	14.40	-258.2	3,681	-7.01%	大買/大賣/鉅額交易
2022/02/21	311.2	13.39	93.5	13.59	13.90	217.7	3,735	5.83%	大買/鉅額交易
2022/02/18	3	12.47	45	12.48	12.65	-42	3,612	-1.16%
2022/02/17	25	12.49	0	0.00	12.40	25	3,654	0.68%
2022/02/16	10.2	12.69	0	0.00	12.60	10.2	3,697	0.28%
2022/02/15	2	12.70	2	12.68	12.60	0	3,746	0.00%
2022/02/14	11	12.66	21	12.65	12.75	-10	3,936	-0.25%
2022/02/11	5	12.99	11	13.07	13.05	-6	3,959	-0.15%
2022/02/10	2	13.25	11	13.10	13.20	-9	4,040	-0.22%
2022/02/09	27	13.11	283	13.17	13.15	-256	4,249	-6.02%	大賣/鉅額交易
2022/02/08	371.2	13.34	250	13.18	13.10	121.2	4,263	2.84%	大買/大賣/鉅額交易
2022/02/07	225	13.00	64.5	12.61	13.00	160.5	4,212	3.81%	大買/鉅額交易
2022/01/26	5	11.83	25	11.81	11.85	-20	4,243	-0.47%
2022/01/25	6	11.93	1	11.85	11.80	5	4,324	0.12%
2022/01/24	73	11.88	1	11.95	11.95	72	4,363	1.65%
2022/01/21	67	12.36	2	12.55	12.30	65	4,387	1.48%
2022/01/20	1	12.50	9	12.58	12.60	-8	4,417	-0.18%
2022/01/19	7	12.45	0	0.00	12.40	7	4,451	0.16%
2022/01/18	56	12.60	0.8	12.80	12.60	55.2	4,494	1.23%
2022/01/17	5	12.59	2.6	12.63	12.70	2.4	4,547	0.05%
2022/01/14	19	12.66	614	12.72	12.70	-595	4,678	-12.72%	大賣/鉅額交易
2022/01/13	626	13.00	62	12.99	13.15	564	4,796	11.76%	大買/鉅額交易
2022/01/12	31.2	12.56	28	12.45	12.45	3.2	4,756	0.07%
2022/01/11	19.2	12.82	20	12.84	12.70	-0.8	4,756	-0.02%
2022/01/10	21	13.21	72	13.07	13.05	-51	4,752	-1.07%
2022/01/07	18.2	13.42	36	13.40	13.40	-17.8	4,741	-0.38%
2022/01/06	14.2	13.72	1	13.80	13.70	13.2	4,755	0.28%
2022/01/05	26	13.84	1	13.95	13.85	25	4,804	0.52%
2022/01/04	16	13.90	7.1	13.89	13.90	8.9	4,860	0.18%
2022/01/03	15	14.10	1	14.15	14.00	14	4,888	0.29%
2021/12/30	1	14.45	6	14.47	14.40	-5	4,916	-0.10%
2021/12/29	6	14.32	26.2	14.42	14.50	-20.2	4,962	-0.41%
2021/12/28	29.3	14.56	28	14.44	14.30	1.3	4,999	0.03%
2021/12/27	7.1	14.26	22	14.32	14.30	-14.9	5,057	-0.29%
2021/12/24	31	14.33	108	14.39	14.15	-77	5,108	-1.51%	大賣/
2021/12/23	11.1	14.31	9	14.36	14.30	2.1	5,125	0.04%
2021/12/22	101	14.29	12	14.23	14.20	89	5,134	1.73%	大買/
2021/12/21	58	14.17	31	14.18	14.35	27	5,156	0.52%
2021/12/20	43	14.44	66.2	14.49	14.30	-23.2	5,134	-0.45%
2021/12/17	23.2	14.09	33.4	14.08	13.95	-10.2	5,008	-0.20%
2021/12/16	7	13.76	2	13.90	13.80	5	4,937	0.10%
2021/12/15	1	13.85	10.2	13.88	13.90	-9.2	5,038	-0.18%
2021/12/14	24.1	13.82	9	13.72	13.75	15.1	5,054	0.30%
2021/12/13	10	14.13	14	14.13	14.10	-4	5,037	-0.08%
2021/12/10	5	13.88	10	13.92	13.85	-5	5,006	-0.10%
2021/12/09	10	14.02	2	14.05	13.95	8	5,092	0.16%
2021/12/08	25.4	14.28	15	14.33	14.05	10.4	5,234	0.20%
2021/12/07	7	14.20	5	14.15	14.15	2	5,263	0.04%
2021/12/06	5	13.90	11.5	13.92	13.90	-6.5	5,285	-0.12%
2021/12/03	19.2	14.04	40	14.06	13.90	-20.8	5,313	-0.39%
2021/12/02	63	13.71	22	13.83	13.70	41	5,349	0.77%
2021/12/01	4	13.83	5	13.85	13.80	-1	5,391	-0.02%
2021/11/30	18	13.85	14	13.95	13.80	4	5,460	0.07%
2021/11/29	27	13.74	50	13.51	13.75	-23	5,544	-0.41%
2021/11/26	20	14.06	32	14.23	13.95	-12	5,665	-0.21%
2021/11/25	33	14.58	46	14.53	14.40	-13	5,760	-0.23%
2021/11/24	37.1	14.64	71	14.61	14.60	-33.9	5,733	-0.59%
2021/11/23	36	14.14	32	14.17	13.95	4	5,726	0.07%
2021/11/22	55	13.88	210	13.59	13.85	-155	6,090	-2.54%	大賣/鉅額交易
2021/11/19	47.2	13.95	77	13.99	13.85	-29.8	6,122	-0.49%
2021/11/18	37	14.34	53	14.31	14.20	-16	6,277	-0.25%
2021/11/17	15	14.06	17	14.10	14.05	-2	6,232	-0.03%
2021/11/16	34	14.10	6	14.24	14.10	28	6,434	0.44%
2021/11/15	23	14.13	20	14.10	14.20	3	6,728	0.04%
2021/11/12	22	14.61	11	14.63	14.45	11	7,053	0.16%
2021/11/11	184	15.04	138	14.90	14.65	46	7,195	0.64%	大買/大賣/
2021/11/10	4	14.63	25	14.64	14.60	-21	7,197	-0.29%
2021/11/09	38	14.68	31	14.65	14.80	7	7,248	0.10%
2021/11/08	139	14.94	91.3	14.81	14.85	47.7	7,302	0.65%	大買/
2021/11/05	19	14.01	13	14.03	14.10	6	7,315	0.08%
2021/11/04	13	14.31	4	14.34	14.20	9	7,508	0.12%
2021/11/03	16	14.46	36	14.40	14.40	-20	7,708	-0.26%
2021/11/02	16	14.26	10	14.38	13.95	6	7,758	0.08%
2021/11/01	2	14.10	21	14.16	14.15	-19	7,808	-0.24%
2021/10/29	8	13.99	18	14.03	14.05	-10	7,846	-0.13%
2021/10/28	4	14.05	19	14.16	14.05	-15	7,902	-0.19%
2021/10/27	13	13.90	22	13.91	14.00	-9	8,007	-0.11%
2021/10/26	10	13.93	66	14.01	14.00	-56	8,248	-0.68%
2021/10/25	15	13.93	61	14.04	14.10	-46	8,522	-0.54%
2021/10/22	107	14.16	84	14.03	13.90	23	8,925	0.26%	大買/
2021/10/21	1,623	15.37	1,606	15.03	14.80	17	9,106	0.19%	大買/大賣/
2021/10/20	12	15.04	15	14.97	14.70	-3	9,155	-0.03%
2021/10/19	7	14.91	15	14.98	14.85	-8	9,478	-0.08%
2021/10/18	19	14.67	9	14.98	14.70	10	9,980	0.10%
2021/10/15	15	14.93	21	15.06	15.10	-6	10,866	-0.06%
2021/10/14	8	14.78	43	14.77	14.85	-35	12,032	-0.29%
2021/10/13	15	14.67	20.7	14.70	14.40	-5.7	12,557	-0.05%
2021/10/12	23	14.55	21	14.56	14.50	2	13,127	0.02%
2021/10/08	15	14.95	10	15.28	15.00	5	13,705	0.04%
2021/10/07	11	15.35	56	15.38	15.35	-45	13,848	-0.32%
2021/10/06	67	15.10	11	15.14	14.95	56	14,185	0.39%
2021/10/05	19	15.04	32	15.31	15.70	-13	14,474	-0.09%
2021/10/04	9.3	15.02	47	15.15	15.10	-37.8	14,601	-0.26%
2021/10/01	45	16.03	63	15.82	15.75	-18	14,798	-0.12%
2021/09/30	12	16.43	23	16.73	16.75	-11	14,976	-0.07%
2021/09/29	23	16.08	141	16.13	16.20	-118	15,195	-0.78%	大賣/鉅額交易
2021/09/28	48	16.66	9	16.81	16.50	39	15,475	0.25%
2021/09/27	64	17.00	21	16.96	16.95	43	15,888	0.27%
2021/09/24	49	16.99	18.2	17.04	16.95	30.8	16,743	0.18%
2021/09/23	17	16.86	20	16.71	16.75	-3	17,504	-0.02%
2021/09/22	40.1	16.88	15	16.91	16.60	25.1	18,907	0.13%
2021/09/17	8.1	17.77	14	17.86	17.95	-6	19,206	-0.03%
2021/09/16	17.1	17.89	12	17.83	17.90	5.1	19,683	0.03%
2021/09/15	3.1	17.97	39	18.11	18.00	-36	20,314	-0.18%
2021/09/14	99.1	18.25	20	18.08	18.25	79.1	21,330	0.37%
2021/09/13	106	18.53	90.3	18.53	18.75	15.7	21,995	0.07%	大買/
2021/09/10	37.2	17.88	28	17.89	18.00	9.2	21,991	0.04%
2021/09/09	12.1	17.19	36	17.19	17.60	-24	22,104	-0.11%
2021/09/08	22.1	17.48	19	17.28	17.30	3.1	22,324	0.01%
2021/09/07	18.1	17.60	21.5	17.64	17.75	-3.4	22,559	-0.02%
2021/09/06	5	17.85	34	18.15	17.70	-29	22,612	-0.13%
2021/09/03	48.1	18.43	30	18.38	18.20	18.1	22,682	0.08%
2021/09/02	77.1	18.30	52	18.46	18.10	25.1	22,786	0.11%
2021/09/01	34	19.20	33	19.23	18.95	1	23,007	0.00%
2021/08/31	46.1	19.06	49	19.04	18.95	-2.9	23,259	-0.01%
2021/08/30	49.1	18.77	60	18.94	18.85	-10.9	23,356	-0.05%
2021/08/27	88	19.04	73	18.97	18.80	15	23,498	0.06%
2021/08/26	261.1	19.51	197	19.18	18.90	64.1	23,516	0.27%	大買/大賣/
2021/08/25	48	18.54	23	18.54	18.55	25	23,426	0.11%
2021/08/24	46.2	18.74	106	19.00	18.75	-59.8	23,948	-0.25%	大賣/
2021/08/23	245	18.98	154.2	18.97	18.95	90.8	24,175	0.38%	大買/大賣/
2021/08/20	90.2	17.96	128.5	17.93	18.00	-38.3	24,134	-0.16%	大賣/
2021/08/19	170.2	18.06	73	17.83	17.20	97.2	24,015	0.40%	大買/
2021/08/18	170.2	17.43	556	17.46	18.30	-385.8	23,791	-1.62%	大買/大賣/鉅額交易
2021/08/17	85.8	17.34	247	17.23	16.65	-161.2	23,577	-0.68%	大賣/鉅額交易
2021/08/16	79.6	18.54	417.2	18.23	17.95	-337.5	23,525	-1.43%	大賣/鉅額交易
2021/08/13	87.1	19.33	31	19.27	19.20	56.1	23,514	0.24%
2021/08/12	98.1	19.61	122.1	19.47	19.85	-24	23,727	-0.10%	大賣/
2021/08/11	246.2	19.82	263	19.80	19.10	-16.8	23,926	-0.07%	大買/大賣/
2021/08/10	217.2	20.22	135.5	19.94	19.65	81.7	23,991	0.34%	大買/大賣/
2021/08/09	76	20.24	61	20.19	20.05	15	23,785	0.06%
2021/08/06	64	19.56	80.1	19.79	19.40	-16.1	23,888	-0.07%
2021/08/05	119.3	19.58	83	19.47	19.30	36.3	24,118	0.15%	大買/
2021/08/04	252.1	20.13	36	20.21	20.15	216.1	24,359	0.89%	大買/鉅額交易
2021/08/03	68	20.39	8	20.46	20.30	60	25,278	0.24%
2021/08/02	241	20.46	109	20.63	20.70	132	26,141	0.50%	大買/大賣/鉅額交易
2021/07/30	249.2	20.83	163	20.89	20.20	86.2	27,020	0.32%	大買/大賣/
2021/07/29	156	20.44	188	20.55	20.90	-32	27,461	-0.12%	大買/大賣/
2021/07/28	196.5	20.13	244	19.90	19.80	-47.6	27,366	-0.17%	大買/大賣/
2021/07/27	195.3	20.53	480.1	20.31	20.05	-284.9	27,132	-1.05%	大買/大賣/鉅額交易
2021/07/26	173.1	21.72	207	21.69	21.55	-34	27,196	-0.12%	大買/大賣/
2021/07/23	391.1	22.06	270	22.20	21.90	121.1	27,396	0.44%	大買/大賣/鉅額交易
2021/07/22	330.9	22.36	363.1	22.60	21.55	-32.2	27,282	-0.12%	大買/大賣/
2021/07/21	746.5	24.35	584.2	24.50	23.20	162.3	27,004	0.60%	大買/大賣/鉅額交易
2021/07/20	794.2	24.87	523	24.83	24.55	271.2	26,512	1.02%	大買/大賣/鉅額交易
2021/07/19	59	24.42	342.4	24.96	25.40	-283.4	25,644	-1.11%	大賣/鉅額交易
2021/07/16	423.5	23.43	302	23.62	23.10	121.5	25,713	0.47%	大買/大賣/鉅額交易
2021/07/15	459.2	23.38	461.5	23.49	24.20	-2.3	26,001	-0.01%	大買/大賣/
2021/07/14	141.4	22.04	145.1	21.83	22.00	-3.7	26,302	-0.01%	大買/大賣/
2021/07/13	317	24.04	438.4	24.39	23.60	-121.4	26,420	-0.46%	大買/大賣/鉅額交易
2021/07/12	468.3	26.93	342.5	26.80	26.20	125.8	26,347	0.48%	大買/大賣/鉅額交易
2021/07/09	297	25.45	645	24.98	25.50	-348	26,306	-1.32%	大買/大賣/鉅額交易
2021/07/08	709.5	25.01	689	25.50	25.45	20.5	26,282	0.08%	大買/大賣/
2021/07/07	574	23.96	640.4	23.92	24.10	-66.3	26,324	-0.25%	大買/大賣/
2021/07/06	522.2	23.56	685.2	23.99	24.10	-162.9	26,376	-0.62%	大買/大賣/鉅額交易
2021/07/05	654.7	24.93	181.2	24.85	24.80	473.5	26,323	1.80%	大買/大賣/鉅額交易
2021/07/02	313.1	24.46	506.3	24.83	24.25	-193.2	26,173	-0.74%	大買/大賣/鉅額交易
2021/07/01	896.3	24.96	637.4	26.25	25.80	258.9	25,755	1.01%	大買/大賣/鉅額交易
2021/06/30	575.7	26.46	702	26.15	26.65	-126.3	24,920	-0.51%	大買/大賣/鉅額交易
2021/06/29	1,042.5	24.01	1,203.3	23.98	24.25	-160.8	24,141	-0.67%	大買/大賣/鉅額交易
2021/06/28	334	21.96	77.2	21.97	22.05	256.8	22,710	1.13%	大買/鉅額交易
2021/06/25	672	20.04	605.4	20.05	20.05	66.6	22,308	0.30%	大買/大賣/
2021/06/24	630	17.48	272.6	17.93	18.25	357.4	21,810	1.64%	大買/大賣/鉅額交易
2021/06/23	383.6	16.72	866.1	16.90	16.60	-482.5	21,153	-2.28%	大買/大賣/鉅額交易
2021/06/22	713	16.12	349	16.01	16.25	364	20,103	1.81%	大買/大賣/鉅額交易
2021/06/21	163.4	14.86	108.2	14.88	14.80	55.2	19,323	0.29%	大買/大賣/
2021/06/18	165.4	15.20	59	15.30	15.10	106.4	19,169	0.56%	大買/鉅額交易
2021/06/17	148	15.35	434	15.22	15.40	-286	18,966	-1.51%	大買/大賣/鉅額交易
2021/06/16	491	15.02	390	15.40	15.00	101	18,675	0.54%	大買/大賣/鉅額交易
2021/06/15	158	14.81	84.7	14.92	15.10	73.3	18,391	0.40%	大買/
2021/06/11	132.2	15.16	90	15.05	14.95	42.2	18,251	0.23%	大買/
2021/06/10	157.1	14.74	270	14.87	15.25	-112.9	18,103	-0.62%	大買/大賣/鉅額交易
2021/06/09	317.5	15.05	344	15.39	14.95	-26.6	17,919	-0.15%	大買/大賣/
2021/06/08	461	15.14	272.5	15.00	15.60	188.6	17,595	1.07%	大買/大賣/鉅額交易
2021/06/07	188	14.29	143	13.94	14.25	45	17,193	0.26%	大買/大賣/
2021/06/04	165	15.34	626	15.32	15.10	-461	16,967	-2.72%	大買/大賣/鉅額交易
2021/06/03	261	15.47	693	15.40	15.35	-432	16,750	-2.58%	大買/大賣/鉅額交易
2021/06/02	727	15.66	483.5	15.56	15.55	243.5	16,541	1.47%	大買/大賣/鉅額交易
2021/06/01	439.3	15.29	299	15.37	15.45	140.3	16,188	0.87%	大買/大賣/鉅額交易
2021/05/31	282	14.86	706	14.88	15.15	-424	15,625	-2.71%	大買/大賣/鉅額交易
2021/05/28	560	13.76	701	13.22	13.80	-141	15,170	-0.93%	大買/大賣/鉅額交易
2021/05/27	491	12.83	72	12.70	12.55	419	14,934	2.81%	大買/鉅額交易
2021/05/26	39	12.25	20	12.32	12.40	19	14,832	0.13%
2021/05/25	178	12.55	54	12.59	12.30	124	14,739	0.84%	大買/鉅額交易
2021/05/24	44	12.90	44	13.13	12.80	0	14,660	0.00%
2021/05/21	67	12.87	101.1	13.20	13.25	-34.1	14,606	-0.23%	大賣/
2021/05/20	244	13.32	87	13.39	12.95	157	14,442	1.09%	大買/鉅額交易
2021/05/19	179	13.78	833	13.46	14.30	-654	14,154	-4.62%	大買/大賣/鉅額交易
2021/05/18	445	12.46	181.1	12.49	13.00	263.9	13,832	1.91%	大買/大賣/鉅額交易
2021/05/17	6.5	11.85	56	11.85	11.85	-49.5	13,550	-0.37%
2021/05/14	638	13.35	862.3	14.23	13.15	-224.3	13,525	-1.66%	大買/大賣/鉅額交易
2021/05/13	742	14.64	221.7	14.75	14.60	520.3	13,176	3.95%	大買/大賣/鉅額交易
2021/05/12	549	16.76	224	16.70	16.20	325	12,797	2.54%	大買/大賣/鉅額交易
2021/05/11	605.2	18.09	1,812	18.25	18.00	-1,206.9	12,421	-9.72%	大買/大賣/鉅額交易
2021/05/10	1,078.2	17.28	514	17.20	18.40	564.2	11,420	4.94%	大買/大賣/鉅額交易
2021/05/07	1,540.7	15.74	1,223.7	15.86	16.80	316.9	10,466	3.03%	大買/大賣/鉅額交易
2021/05/06	1,152	15.16	338	15.23	15.40	814.1	9,444	8.62%	大買/大賣/鉅額交易
2021/05/05	79	13.76	136.5	13.63	14.00	-57.5	8,721	-0.66%	大賣/
2021/05/04	164.5	12.77	650.2	13.45	12.75	-485.7	8,503	-5.71%	大買/大賣/鉅額交易
2021/05/03	622	14.87	1,008.1	14.83	13.95	-386.1	8,290	-4.66%	大買/大賣/鉅額交易
2021/04/29	878	14.45	240.5	14.65	14.85	637.5	7,922	8.05%	大買/大賣/鉅額交易
2021/04/28	59	13.50	149	13.60	13.60	-90	7,523	-1.20%	大賣/
2021/04/27	78.2	14.48	365	14.71	14.30	-286.8	7,313	-3.92%	大賣/鉅額交易
2021/04/26	877.1	14.43	150	14.33	14.40	727.1	7,056	10.30%	大買/大賣/鉅額交易
2021/04/23	297.6	13.38	227.5	13.69	13.80	70.1	6,639	1.06%	大買/大賣/
2021/04/22	459.7	15.06	2,843.7	15.11	14.50	-2,384	6,328	-37.67%	大買/大賣/鉅額交易
2021/04/21	2,936.5	13.81	345.2	13.59	14.10	2,591.3	5,696	45.49%	大買/大賣/鉅額交易
2021/04/20	483	12.61	342.3	12.61	12.85	140.7	4,800	2.93%	大買/大賣/鉅額交易
2021/04/19	224	11.65	118	11.67	11.70	106	3,907	2.71%	大買/大賣/鉅額交易
2021/04/16	73	10.51	476.5	10.44	10.65	-403.5	3,624	-11.13%	大賣/鉅額交易
2021/04/15	357	9.37	126.3	9.41	9.69	230.7	3,341	6.90%	大買/大賣/鉅額交易
2021/04/14	54.3	8.93	415.8	8.95	8.81	-361.5	3,074	-11.76%	大賣/鉅額交易
2021/04/13	484	9.35	776	9.22	9.03	-292	3,023	-9.66%	大買/大賣/鉅額交易
2021/04/12	768.8	8.46	341	8.67	8.85	427.8	2,756	15.52%	大買/大賣/鉅額交易
2021/04/09	307	8.03	154	8.01	8.05	153	2,501	6.12%	大買/大賣/鉅額交易
2021/04/08	116	7.68	515.4	7.60	7.89	-399.4	2,356	-16.95%	大買/大賣/鉅額交易
2021/04/07	26.1	7.20	59	7.14	7.18	-32.9	2,280	-1.44%
2021/04/06	3	7.22	16.2	7.20	7.21	-13.2	2,399	-0.55%
2021/04/01	22	7.03	57	7.05	7.03	-35	2,467	-1.42%
2021/03/31	7	6.85	31.2	6.96	6.98	-24.2	2,623	-0.92%
2021/03/30	2	6.81	40	6.80	6.80	-38	2,931	-1.30%
2021/03/29	6	6.82	3	6.83	6.82	3	3,290	0.09%
2021/03/26	14	6.77	0	0.00	6.82	14	3,584	0.39%
2021/03/24	5	6.71	5	6.80	6.71	0	3,811	0.00%
2021/03/23	31	6.71	10	6.73	6.80	21	3,826	0.55%
2021/03/22	43	6.82	1	6.81	6.84	42	3,837	1.09%
2021/03/19	21	6.91	2	6.92	6.94	19	3,859	0.49%
2021/03/18	10	7.02	2	7.02	7.02	8	3,862	0.21%
2021/03/17	22	7.02	1	7.02	7.01	21	3,883	0.54%
2021/03/16	0	0.00	1	7.03	7.05	-1	3,916	-0.03%
2021/03/15	5	7.09	10	7.08	7.10	-5	3,923	-0.13%
2021/03/12	36	7.05	0	0.00	7.03	36	3,929	0.92%
2021/03/11	30	7.17	29	7.16	7.14	1	3,919	0.03%
2021/03/10	14	7.13	5	7.13	7.12	9	3,907	0.23%
2021/03/09	18	7.05	19	7.12	7.06	-1	3,895	-0.03%
2021/03/08	24	7.11	1	7.08	6.97	23	3,895	0.59%
2021/03/05	6	7.11	10	7.01	6.99	-4	3,921	-0.10%
2021/03/04	10	7.03	120	7.12	7.13	-110	3,963	-2.78%	大賣/鉅額交易
2021/03/03	1	6.86	0	0.00	6.98	1	3,937	0.03%
2021/03/02	47	7.03	18	6.99	6.99	29	3,925	0.74%
2021/02/26	8	7.03	5	7.05	7.05	3	3,915	0.08%
2021/02/25	45	7.08	2	7.10	7.11	43	3,903	1.10%
2021/02/24	118	7.26	26.4	7.14	7.11	91.6	3,901	2.35%	大買/
2021/02/23	368	7.54	263	7.51	7.60	105	3,828	2.74%	大買/大賣/鉅額交易
2021/02/22	19	6.98	7	7.03	7.02	12	3,753	0.32%
2021/02/19	13	6.90	0	0.00	6.94	13	3,726	0.35%
2021/02/18	18.1	6.99	10	6.99	7.05	8.1	3,705	0.22%
2021/02/17	1.1	6.76	28	6.72	6.80	-26.9	3,687	-0.73%
2021/02/05	0	6.30	5	6.31	6.30	-5	3,659	-0.14%
2021/02/04	0	0.00	1	6.30	6.30	-1	3,654	-0.03%
2021/02/03	0	0.00	6	6.36	6.36	-6	3,653	-0.16%
2021/02/02	1	6.38	2	6.39	6.41	-1	3,648	-0.03%
2021/02/01	22	6.10	0	0.00	6.17	22	3,637	0.60%
2021/01/29	0	0.00	5	6.24	6.22	-5	3,626	-0.14%
2021/01/28	2	6.35	0	0.00	6.37	2	3,615	0.06%
2021/01/27	0	0.00	11	6.61	6.56	-11	3,604	-0.31%
2021/01/26	57	6.59	10	6.58	6.65	47	3,609	1.30%
2021/01/25	3	6.88	3	6.89	6.90	0	3,591	0.00%
2021/01/22	2	6.58	10.1	6.62	6.69	-8.1	3,572	-0.23%
2021/01/21	2	6.45	44	6.47	6.46	-42	3,546	-1.18%
2021/01/20	18	6.50	3	6.47	6.46	15	3,530	0.42%
2021/01/19	10	6.84	0	0.00	6.80	10	3,498	0.29%
2021/01/18	8	6.71	4	6.66	6.85	4	3,479	0.11%
2021/01/15	67	6.69	21	6.69	6.70	46	3,456	1.33%
2021/01/14	39	7.03	3	7.19	7.02	36	3,421	1.05%
2021/01/13	20	6.94	14	6.96	6.95	6	3,398	0.18%
2021/01/12	7	6.97	6	6.95	6.82	1	3,366	0.03%
2021/01/11	27	7.15	13	7.17	7.12	14	3,301	0.42%
2021/01/08	91	7.36	46	7.24	7.26	45	3,272	1.38%
2021/01/07	39	7.49	16	7.54	7.54	23	3,231	0.71%
2021/01/06	92	7.80	204	7.83	7.51	-112	3,189	-3.51%	大賣/鉅額交易
2021/01/05	9	8.14	48	8.24	8.09	-39	3,038	-1.28%
2021/01/04	76	8.14	39	8.08	8.12	37	2,951	1.25%
2020/12/31	36	8.06	11.1	8.08	8.10	24.9	2,882	0.86%
2020/12/30	72	8.30	189	8.35	8.25	-117	2,807	-4.17%	大賣/鉅額交易
2020/12/29	93	8.17	218	8.23	8.26	-125	2,698	-4.63%	大賣/鉅額交易
2020/12/28	170	8.11	105	8.14	8.05	65	2,538	2.56%	大買/大賣/
2020/12/25	116.1	8.12	176.5	8.10	8.15	-60.4	2,417	-2.50%	大買/大賣/
2020/12/24	306	8.41	123	8.53	8.37	183	2,236	8.18%	大買/大賣/鉅額交易
2020/12/23	91.3	7.94	141	7.85	8.20	-49.7	1,906	-2.61%	大賣/
2020/12/22	471	7.56	218	7.67	7.46	253	1,548	16.34%	大買/大賣/鉅額交易
2020/12/21	53	7.07	261	7.03	7.09	-208	1,262	-16.48%	大賣/鉅額交易
2020/12/18	18	6.30	14	6.38	6.45	4	1,093	0.37%
2020/12/17	23	6.25	8	6.27	6.25	15	1,074	1.40%
2020/12/16	35	6.23	58	6.22	6.18	-23	1,104	-2.08%
2020/12/15	88	6.26	54	6.28	6.17	34	1,089	3.12%
2020/12/14	0	0.00	2	6.13	6.11	-2	1,046	-0.19%
2020/12/10	31	6.02	32.2	6.17	6.08	-1.2	1,019	-0.12%
2020/12/09	2	6.00	6	6.12	5.97	-4	985	-0.41%
2020/12/08	11	6.03	23.1	6.03	6.15	-12.1	991	-1.22%
2020/12/07	0	0.00	3	5.91	5.93	-3	1,011	-0.30%
2020/12/04	33	5.84	7	5.85	5.81	26	1,066	2.44%
2020/12/03	13	5.93	5	5.98	5.93	8	1,155	0.69%
2020/12/02	14	6.03	0	0.00	6.00	14	1,202	1.16%
2020/12/01	34	6.14	306	6.21	6.05	-272	1,192	-22.81%	大賣/鉅額交易
2020/11/30	318	6.24	47	6.12	6.30	271	1,187	22.81%	大買/鉅額交易
2020/11/27	6	5.78	13.4	5.78	5.79	-7.4	1,141	-0.65%
2020/11/26	20	5.67	30	5.71	5.71	-10	1,122	-0.89%
2020/11/25	15	5.65	5	5.75	5.69	10	1,119	0.89%
2020/11/24	47	5.66	5	5.67	5.58	42	1,109	3.79%
2020/11/23	39	5.64	27	5.74	5.73	12	1,107	1.08%
2020/11/20	56	5.51	200	5.51	5.60	-144	1,074	-13.40%	大賣/鉅額交易
2020/11/19	181	5.54	19	5.54	5.58	162	1,061	15.26%	大買/鉅額交易
2020/11/18	14	5.32	1	5.30	5.33	13	1,046	1.24%
2020/11/16	0	0.00	13	5.25	5.30	-13	1,061	-1.22%
2020/11/13	0	0.00	0.5	5.03	5.11	-0.5	1,056	-0.04%
2020/11/12	0	0.00	4	5.17	5.17	-4	1,057	-0.38%
2020/11/11	0	0.00	20	5.17	5.20	-20	1,055	-1.90%
2020/11/06	0	0.00	15	5.05	5.06	-15	1,052	-1.43%
2020/11/05	0	0.00	15	5.05	5.07	-15	1,048	-1.43%
2020/11/04	3	5.07	23	5.07	5.10	-20	1,044	-1.92%
2020/11/03	24	5.07	0	0.00	5.10	24	1,043	2.30%
2020/10/28	1	5.23	0	0.00	5.22	1	1,040	0.10%
2020/10/26	6	5.21	3	5.21	5.20	3	1,040	0.29%
2020/10/23	10	5.23	3	5.22	5.23	7	1,048	0.67%
2020/10/22	21	5.30	10	5.24	5.23	11	1,049	1.05%
2020/10/21	3	5.36	0	0.00	5.34	3	1,052	0.28%
2020/10/20	0	0.00	1	5.40	5.40	-1	1,053	-0.09%
2020/10/19	4	5.40	6.1	5.42	5.43	-2.1	1,053	-0.20%
2020/10/16	0	0.00	3	5.45	5.40	-3	1,057	-0.28%
2020/10/15	1	5.42	2	5.52	5.41	-1	1,046	-0.10%
2020/10/13	12	5.31	0	0.00	5.35	12	1,044	1.15%
2020/10/12	15	5.34	0	0.00	5.34	15	1,042	1.44%
2020/10/08	41	5.44	6	5.39	5.45	35	1,047	3.34%
2020/10/07	0	0.00	5.3	5.50	5.52	-5.3	1,061	-0.50%
2020/10/05	0	0.00	3	5.35	5.48	-3	1,126	-0.27%
2020/09/30	5	5.31	5	5.38	5.33	0	1,153	0.00%
2020/09/28	5	5.56	2	5.53	5.51	3	1,143	0.26%
2020/09/25	41	5.52	35	5.43	5.39	6	1,139	0.53%
2020/09/24	3	5.77	11	5.71	5.65	-8	1,123	-0.71%
2020/09/23	10	5.92	37	5.94	5.90	-27	1,100	-2.45%
2020/09/22	30	5.99	73	5.98	6.05	-43	1,077	-3.99%
2020/09/21	35	6.15	63	6.05	6.17	-28	1,035	-2.71%
2020/09/18	28	5.94	2	5.91	5.91	26	980	2.65%
2020/09/17	6	5.83	15	5.79	5.83	-9	961	-0.94%
2020/09/16	31	5.71	10	5.72	5.74	21	949	2.21%
2020/09/15	15	5.78	23	5.77	5.82	-8	939	-0.85%
2020/09/14	19	5.79	8	5.69	5.75	11	924	1.19%
2020/09/11	6	5.59	12	5.62	5.62	-6	911	-0.66%
2020/09/10	30	5.83	48	5.79	5.75	-18	887	-2.03%
2020/09/09	27	5.87	247	5.85	5.96	-220	846	-25.98%	大賣/鉅額交易
2020/09/08	214	6.17	44	6.03	5.60	170	778	21.82%	大買/鉅額交易
2020/09/07	82	5.62	51.8	5.69	5.83	30.2	667	4.53%
2020/09/04	12	5.26	3	5.26	5.30	9	609	1.48%
2020/09/03	17	5.40	2	5.40	5.42	15	602	2.49%
2020/09/02	0	0.00	19	5.25	5.25	-19	577	-3.29%
2020/09/01	13	5.05	1	5.03	5.02	12	563	2.13%
2020/08/31	5	5.05	6	5.00	5.02	-1	558	-0.18%
2020/08/28	5	4.94	0	0.00	4.96	5	556	0.90%
2020/08/27	22	4.98	74	5.00	5.03	-52	553	-9.39%
2020/08/26	2	4.81	0	0.00	4.82	2	535	0.37%
2020/08/25	2	4.81	14	4.82	4.85	-12	534	-2.25%
2020/08/24	0	0.00	34	4.85	4.83	-34	528	-6.43%
2020/08/21	0	0.00	20.6	4.81	4.85	-20.6	526	-3.92%
2020/08/20	17	4.68	4	4.70	4.65	13	516	2.52%
2020/08/19	5	4.70	4	4.64	4.69	1	513	0.19%
2020/08/14	7	4.48	0	0.00	4.51	7	521	1.34%
2020/08/12	2	4.52	0	0.00	4.53	2	538	0.37%
2020/08/10	0	0.00	3	4.53	4.55	-3	547	-0.55%
2020/08/07	0	0.00	3	4.57	4.56	-3	550	-0.54%
2020/08/06	15	4.69	0	0.00	4.63	15	565	2.65%
2020/08/05	20	4.48	1	4.47	4.63	19	564	3.36%
2020/08/03	1	4.41	0	0.00	4.45	1	570	0.18%
2020/07/29	15	4.47	1	4.45	4.38	14	569	2.46%
2020/07/28	9	4.45	1	4.46	4.45	8	560	1.43%
2020/07/22	10	4.71	3	4.70	4.71	7	555	1.26%
2020/07/17	1	4.62	7	4.58	4.57	-6	539	-1.11%
2020/07/16	0	0.00	20	4.75	4.73	-20	524	-3.81%
2020/07/15	1	4.75	7	4.73	4.72	-6	521	-1.15%
2020/07/14	15	4.76	2	4.74	4.73	13	516	2.52%
2020/07/13	20	4.82	1	4.81	4.81	19	499	3.81%
2020/07/10	19	4.51	20	4.55	4.47	-1	468	-0.21%
2020/07/09	40	4.47	16	4.31	4.56	24	430	5.58%
2020/07/08	3	4.12	1	4.15	4.15	2	402	0.50%
2020/07/07	0	0.00	0.4	4.10	4.11	-0.4	401	-0.10%
2020/07/06	0	0.00	5	4.16	4.14	-5	400	-1.25%
2020/07/02	11	4.10	15	4.08	4.11	-4	437	-0.92%
2020/07/01	13	4.09	14.6	4.07	4.09	-1.6	439	-0.35%
2020/06/30	11	4.09	3	4.08	4.09	8	443	1.81%
2020/06/29	4	4.11	3	4.10	4.08	1	445	0.22%
2020/06/24	4	4.15	0	0.00	4.15	4	452	0.88%
2020/06/23	3	4.16	0	0.00	4.16	3	460	0.65%
2020/06/17	0	0.00	6	4.16	4.15	-6	479	-1.25%
2020/06/16	0	0.00	0	4.10	4.14	0	493	0.00%
2020/06/15	0	0.00	1	4.08	4.09	-1	512	-0.20%
2020/06/12	0	0.00	2	4.10	4.08	-2	522	-0.38%
2020/06/11	15	4.20	0	0.00	4.13	15	531	2.82%
2020/06/10	19	4.22	0	0.00	4.24	19	532	3.57%
2020/06/09	0	0.00	2	4.31	4.26	-2	546	-0.37%
2020/06/08	3	4.18	0	0.00	4.23	3	553	0.54%
2020/06/05	1	4.15	0	0.00	4.16	1	545	0.18%
2020/06/03	0	0.00	1	4.12	4.17	-1	544	-0.18%
2020/05/28	7	4.09	0	0.00	4.11	7	553	1.27%
2020/05/22	0	0.00	0.6	4.11	4.14	-0.6	563	-0.10%
2020/05/21	0	0.00	0.1	4.22	4.25	-0.1	560	-0.02%
2020/05/20	6	4.31	2	4.29	4.30	4	555	0.72%
2020/05/14	1	4.00	2.7	3.99	4.00	-1.7	534	-0.32%
2020/05/11	0	0.00	2	4.02	4.00	-2	515	-0.39%
2020/05/08	1	4.02	0	0.00	4.00	1	510	0.20%
2020/05/06	1	4.05	0	0.00	4.03	1	498	0.20%
2020/04/29	0	0.00	1	4.10	4.08	-1	501	-0.20%
2020/04/17	0	0.00	14	4.14	4.16	-14	505	-2.77%
2020/04/14	0	0.00	5	4.05	4.06	-5	505	-0.99%
2020/04/09	2	4.07	0	0.00	4.08	2	500	0.40%
2020/04/08	10	4.06	2	4.08	4.11	8	501	1.60%
2020/04/06	0	0.00	10	3.55	3.70	-10	461	-2.17%
2020/03/30	1	3.46	0	0.00	3.50	1	446	0.22%
2020/03/25	10	3.57	0	0.00	3.54	10	424	2.35%
2020/03/19	1	3.27	15	3.28	3.29	-14	425	-3.29%
2020/03/16	25	3.74	18	3.74	3.72	7	387	1.80%
2020/03/13	1	3.66	52.3	3.65	3.71	-51.3	384	-13.35%
2020/03/12	23	4.02	21	4.02	3.99	2	365	0.55%
2020/03/09	16	4.32	1	4.32	4.30	15	346	4.33%
2020/03/05	10	4.42	10	4.40	4.42	0	342	0.00%
2020/03/04	0	0.00	2	4.29	4.31	-2	341	-0.59%
2020/03/03	19	4.38	52	4.35	4.33	-33	338	-9.75%
2020/03/02	39	4.35	9.2	4.36	4.28	29.8	334	8.90%
2020/02/27	2	4.47	1	4.49	4.45	1	347	0.29%
2020/02/26	26	4.53	20	4.53	4.53	6	348	1.72%
2020/02/25	50	4.58	5	4.61	4.58	45	349	12.87%
2020/02/24	10	4.71	0	0.00	4.71	10	350	2.85%
2020/02/20	8	4.75	0	0.00	4.75	8	381	2.10%
2020/02/17	16	4.76	0	0.00	4.78	16	411	3.89%
2020/02/11	1	4.90	0	0.00	4.88	1	402	0.25%
2020/02/07	1	4.95	0	0.00	4.96	1	404	0.25%
2020/02/05	1	4.85	0	0.00	4.87	1	410	0.24%
2020/02/03	1	4.85	0	0.00	4.85	1	408	0.25%
2020/01/31	1	4.96	0	0.00	4.96	1	406	0.25%
2020/01/30	2	4.93	0	0.00	4.91	2	406	0.49%
2020/01/20	0	0.00	1	5.21	5.21	-1	398	-0.25%
2020/01/16	1	5.20	0	0.00	5.23	1	403	0.25%
2020/01/15	1	5.25	0.4	5.21	5.24	0.6	410	0.15%
2020/01/14	0	0.00	1	5.29	5.27	-1	414	-0.24%
2020/01/08	3	5.24	10	5.21	5.19	-7	444	-1.57%
2020/01/07	2	5.33	30	5.34	5.33	-28	447	-6.26%
2020/01/06	5	5.41	0	0.00	5.40	5	453	1.10%
2020/01/03	10	5.51	0.4	5.47	5.50	9.6	458	2.10%
2020/01/02	10	5.44	1	5.50	5.47	9	462	1.95%
2019/12/30	0	0.00	38	5.43	5.44	-38	483	-7.86%
2019/12/27	0	0.00	50	5.41	5.42	-50	495	-10.09%
2019/12/25	0	0.00	13	5.37	5.40	-13	503	-2.58%
2019/12/24	0	0.00	0.7	5.31	5.40	-0.7	506	-0.14%
2019/12/20	0	0.00	10	5.42	5.42	-10	515	-1.94%
2019/12/19	10	5.41	10	5.47	5.40	0	517	0.00%
2019/12/18	10	5.49	0	0.00	5.48	10	516	1.93%
2019/12/17	0	0.00	9.3	5.38	5.44	-9.3	519	-1.78%
2019/12/16	6	5.22	6	5.24	5.28	0	516	0.00%
2019/12/13	15	5.19	5	5.16	5.18	10	511	1.96%
2019/12/10	8	5.14	8.1	5.15	5.13	-0.1	513	-0.03%
2019/12/06	20	5.10	32	5.08	5.06	-12	518	-2.31%
2019/12/05	23	5.07	24	5.06	5.06	-1	520	-0.19%
2019/12/04	29	5.05	16	5.05	5.06	13	521	2.49%
2019/12/02	0	0.00	1	5.10	5.07	-1	539	-0.19%
2019/11/29	0	0.00	3.4	5.11	5.10	-3.4	544	-0.62%
2019/11/28	12	5.16	29	5.15	5.13	-17	547	-3.10%
2019/11/27	18	5.16	0	0.00	5.16	18	552	3.26%
2019/11/26	47	5.14	46	5.18	5.18	1	556	0.18%
2019/11/25	15	5.03	12	5.02	5.02	3	538	0.56%
2019/11/22	6	4.99	12	4.99	4.99	-6	533	-1.13%
2019/11/21	12	4.96	28	5.00	4.97	-16	534	-3.00%
2019/11/20	19	5.02	18	5.00	5.00	1	525	0.19%
2019/11/19	18	5.24	18	5.19	5.20	0	500	0.00%
2019/11/18	1	5.25	1	5.20	5.25	0	493	0.00%
2019/11/15	13	5.40	9	5.38	5.37	4	485	0.82%
2019/11/12	2	5.71	0	0.00	5.70	2	481	0.42%
2019/11/11	0	0.00	39	5.73	5.73	-39	480	-8.12%
2019/11/08	0	0.00	3	5.79	5.80	-3	479	-0.63%
2019/11/06	1	5.84	10	5.84	5.82	-9	481	-1.87%
2019/11/05	45	5.87	3	5.87	5.85	42	480	8.74%
2019/11/04	0	0.00	7	5.75	5.74	-7	479	-1.46%
2019/11/01	8	5.74	0	0.00	5.73	8	481	1.66%
2019/10/31	1	5.79	0	0.00	5.78	1	482	0.21%
2019/10/30	0	0.00	30	5.79	5.78	-30	488	-6.14%
2019/10/29	15	5.80	77	5.79	5.78	-62	488	-12.68%
2019/10/28	0	0.00	4	5.85	5.82	-4	488	-0.82%
2019/10/25	1	5.86	0	0.00	5.88	1	489	0.20%
2019/10/24	1	5.93	0	0.00	5.90	1	495	0.20%
2019/10/23	8	5.99	9	5.95	5.94	-1	501	-0.20%
2019/10/22	7	5.92	5	5.91	5.90	2	504	0.39%
2019/10/21	25	5.83	20.3	5.89	5.89	4.7	508	0.92%
2019/10/17	11	5.75	0	0.00	5.75	11	507	2.17%
2019/10/16	4	5.75	0.1	5.74	5.78	3.9	498	0.77%
2019/10/15	2	5.80	5.5	5.77	5.74	-3.5	496	-0.70%
2019/10/14	15	5.81	11	5.90	5.80	4	498	0.80%
2019/10/09	10	5.90	0	0.00	5.89	10	495	2.02%
2019/10/08	0	0.00	4.7	5.81	5.88	-4.7	497	-0.94%
2019/10/07	33	5.84	16.7	5.81	5.80	16.3	507	3.21%
2019/10/04	15	6.02	24	6.03	5.97	-9	494	-1.82%
2019/10/03	39	6.04	19.7	6.07	6.04	19.3	481	4.01%
2019/10/02	42	6.12	21	6.16	6.13	21	469	4.47%
2019/10/01	22	6.29	24	6.25	6.22	-2	461	-0.43%
2019/09/27	25	6.29	9	6.32	6.28	16	459	3.48%
2019/09/26	8	6.38	0	0.00	6.37	8	458	1.74%
2019/09/25	18	6.39	15	6.38	6.39	3	450	0.67%
2019/09/24	8	6.45	0	0.00	6.44	8	452	1.77%
2019/09/23	13	6.46	13	6.47	6.45	0	451	0.00%
2019/09/20	146	6.49	33	6.48	6.46	113	450	25.06%	大買/鉅額交易
2019/09/19	141	6.51	0	0.00	6.53	141	438	32.15%	大買/鉅額交易
2019/09/18	38	6.53	0.4	6.54	6.55	37.6	435	8.63%
2019/09/16	55	6.54	4.4	6.56	6.56	50.6	441	11.47%
2019/09/12	5	6.58	0	0.00	6.58	5	440	1.14%
2019/09/11	25	6.57	2	6.59	6.58	23	440	5.22%
2019/09/10	20	6.57	1	6.56	6.56	19	441	4.30%
2019/09/09	30	6.61	0	0.00	6.60	30	441	6.79%
2019/09/05	8	6.60	0.5	6.56	6.60	7.6	448	1.69%
2019/09/04	21.8	6.58	0	0.00	6.60	21.8	443	4.91%
2019/09/03	21	6.60	0	0.00	6.61	21	445	4.72%
2019/08/29	0	0.00	7	6.60	6.62	-7	463	-1.51%
2019/08/27	0	0.00	20	6.67	6.68	-20	465	-4.29%
2019/08/23	0	0.00	6	6.66	6.66	-6	474	-1.26%
2019/08/22	0	0.00	6	6.66	6.66	-6	499	-1.20%
2019/08/15	3	6.52	0	0.00	6.51	3	529	0.57%
2019/08/14	2	6.57	0	0.00	6.57	2	534	0.37%
2019/08/13	0	0.00	10	6.58	6.57	-10	549	-1.82%
2019/08/05	2	6.64	0	0.00	6.63	2	586	0.34%
2019/07/25	3	6.55	0	0.00	6.58	3	595	0.50%
2019/07/24	8	6.58	5	6.56	6.57	3	596	0.50%
2019/07/18	0	6.63	0	0.00	6.65	0	580	0.00%
2019/07/11	0	0.00	1	6.62	6.70	-1	568	-0.18%
2019/07/03	3	6.70	0	0.00	6.70	3	581	0.52%
2019/07/01	0	0.00	16.7	6.74	6.74	-16.7	596	-2.80%
2019/06/28	3	6.75	9	6.76	6.74	-6	612	-0.98%
2019/06/25	0	0.00	10	6.77	6.77	-10	661	-1.51%
2019/06/19	0	0.00	2	6.74	6.75	-2	673	-0.30%
2019/06/18	1	6.65	0	0.00	6.67	1	672	0.15%
2019/06/14	0	0.00	2	6.72	6.71	-2	675	-0.30%
2019/06/13	0	0.00	27	6.69	6.70	-27	676	-3.99%
2019/06/11	0	0.00	2	6.82	6.79	-2	709	-0.28%
2019/06/10	0	0.00	2	6.81	6.82	-2	704	-0.28%
2019/06/06	1	6.80	8	6.81	6.81	-7	702	-1.00%
2019/06/03	0	0.00	10	6.76	6.77	-10	692	-1.44%
2019/05/31	7	6.73	0	0.00	6.78	7	691	1.01%
2019/05/30	0	0.00	0.7	6.65	6.68	-0.7	691	-0.10%
2019/05/27	0	0.00	20	6.59	6.64	-20	668	-2.99%
2019/05/24	5	6.59	40	6.60	6.59	-35	679	-5.15%
2019/05/23	9	6.61	13	6.64	6.58	-4	672	-0.59%
2019/05/22	20	6.70	11	6.70	6.70	9	681	1.32%
2019/05/21	3	6.70	0	0.00	6.66	3	685	0.44%
2019/05/20	0	0.00	19	6.60	6.56	-19	687	-2.76%
2019/05/16	0	0.00	20	6.46	6.47	-20	678	-2.95%
2019/05/15	10	6.48	0	0.00	6.45	10	664	1.50%
2019/05/10	10	6.53	0	0.00	6.52	10	652	1.53%
2019/05/09	0	0.00	5	6.49	6.49	-5	648	-0.77%
2019/05/08	0	0.00	3	6.51	6.50	-3	648	-0.46%
2019/05/07	10	6.54	0	0.00	6.51	10	663	1.51%
2019/05/06	5	6.47	33	6.49	6.46	-28	684	-4.09%
2019/05/03	5	6.57	0	0.00	6.56	5	686	0.73%
2019/05/02	17	6.61	32	6.63	6.60	-15	684	-2.19%
2019/04/30	30	6.46	10	6.55	6.54	20	673	2.97%
2019/04/29	2	6.35	0	0.00	6.42	2	668	0.30%
2019/04/26	0	0.00	2	6.36	6.38	-2	667	-0.30%
2019/04/25	3	6.38	10	6.38	6.38	-7	671	-1.04%
2019/04/23	0	0.00	0.7	6.38	6.42	-0.7	669	-0.10%
2019/04/22	0	0.00	16	6.43	6.43	-16	672	-2.38%
2019/04/19	25	6.43	0	0.00	6.44	25	682	3.66%
2019/04/18	15	6.47	0	0.00	6.45	15	685	2.19%
2019/04/17	1	6.51	2	6.53	6.54	-1	679	-0.15%
2019/04/16	10	6.50	10	6.59	6.51	0	680	0.00%
2019/04/15	10	6.50	0	0.00	6.52	10	678	1.47%
2019/04/12	0	6.55	3.2	6.61	6.58	-3.2	677	-0.48%
2019/04/10	0	0.00	10	6.64	6.64	-10	677	-1.48%
2019/04/09	10	6.58	5	6.58	6.65	5	685	0.73%
2019/04/08	10	6.56	0	0.00	6.57	10	681	1.47%
2019/04/03	7	6.56	0	0.00	6.53	7	708	0.99%
2019/04/02	0	0.00	3	6.57	6.55	-3	761	-0.39%
2019/04/01	19	6.66	0	0.00	6.65	19	767	2.48%
2019/03/29	5	6.86	3	6.74	6.74	2	771	0.26%
2019/03/28	0	0.00	36	6.91	6.89	-36	827	-4.35%
2019/03/27	6	6.96	20	6.92	6.93	-14	848	-1.65%
2019/03/25	15	6.89	0	0.00	6.94	15	964	1.56%
2019/03/22	56	6.91	1	6.92	6.89	55	1,045	5.26%
2019/03/21	0	0.00	54	6.89	6.90	-54	1,090	-4.95%
2019/03/20	0	0.00	1	6.90	6.88	-1	1,211	-0.08%
2019/03/19	0	0.00	21	6.90	6.90	-21	1,237	-1.70%
2019/03/18	10	6.96	0	0.00	6.93	10	1,271	0.79%
2019/03/15	82	7.03	50	6.99	6.92	32	1,337	2.39%
2019/03/14	0	0.00	19	6.92	6.99	-19	1,358	-1.40%
2019/03/13	0.1	6.81	1	6.91	6.85	-0.9	1,356	-0.07%
2019/03/11	0	6.83	0	0.00	6.85	0	1,405	0.00%
2019/03/08	2	6.85	0	0.00	6.88	2	1,416	0.14%
2019/03/07	0	0.00	20	6.87	6.86	-20	1,417	-1.41%
2019/03/05	4	6.89	20.5	6.88	6.88	-16.5	1,470	-1.12%
2019/03/04	0	6.90	0	0.00	6.92	0	1,482	0.00%
2019/02/27	0	0.00	20	6.91	6.91	-20	1,510	-1.32%
2019/02/26	3	6.92	0	0.00	6.91	3	1,563	0.19%
2019/02/25	0	0.00	10	6.96	6.92	-10	1,579	-0.63%
2019/02/22	0	6.85	0	0.00	6.89	0	1,582	0.00%
2019/02/21	5	6.89	11	6.89	6.88	-6	1,592	-0.38%
2019/02/20	16	6.90	0	0.00	6.91	16	1,580	1.01%
2019/02/19	5	6.90	9	6.93	6.93	-4	1,568	-0.25%
2019/02/18	5	6.90	6.9	6.92	6.88	-1.9	1,554	-0.12%
2019/02/15	51	6.88	1	6.89	6.89	50	1,547	3.23%
2019/02/14	2	6.84	0	0.00	6.85	2	1,548	0.13%
2019/02/13	0	0.00	15	6.92	6.87	-15	1,563	-0.96%
2019/02/12	1	6.90	0	0.00	6.91	1	1,566	0.06%
2019/02/11	5	6.99	19	6.92	6.90	-14	1,565	-0.89%
2019/01/30	0	0.00	6	6.89	6.89	-6	1,563	-0.38%
2019/01/29	0	6.89	2	6.82	6.89	-2	1,566	-0.13%
2019/01/28	1	6.95	0	0.00	6.90	1	1,573	0.06%
2019/01/25	0	6.95	0	0.00	7.00	0	1,569	0.00%
2019/01/23	0	0.00	2	6.48	6.50	-2	1,563	-0.13%
2019/01/21	0	6.53	5	6.53	6.51	-5	1,578	-0.32%
2019/01/18	5	6.55	67	6.54	6.54	-62	1,591	-3.90%
2019/01/17	10	6.61	8	6.59	6.58	2	1,598	0.13%
2019/01/16	5	6.60	0	0.00	6.57	5	1,596	0.31%
2019/01/15	0	0.00	10	6.59	6.60	-10	1,595	-0.63%
2019/01/14	1	6.70	1	6.61	6.61	0	1,595	0.00%
2019/01/11	2	6.60	26	6.68	6.69	-24	1,606	-1.49%
2019/01/10	7	6.56	2	6.60	6.60	5	1,607	0.31%
2019/01/09	15	6.51	20	6.48	6.48	-5	1,606	-0.31%
2019/01/08	11	6.45	46	6.45	6.45	-35	1,609	-2.18%
2019/01/07	11	6.49	11	6.52	6.49	0	1,615	0.00%
2019/01/04	4	6.49	24	6.54	6.51	-20	1,617	-1.24%
2019/01/03	11	6.64	0	0.00	6.59	11	1,647	0.67%
2019/01/02	0	0.00	21	6.66	6.68	-21	1,663	-1.26%
2018/12/28	0	0.00	5	6.70	6.67	-5	1,664	-0.30%
2018/12/27	1	6.77	14	6.77	6.72	-13	1,661	-0.78%
2018/12/26	0	0.00	4	6.73	6.70	-4	1,662	-0.24%
2018/12/25	0	0.00	6	6.85	6.75	-6	1,635	-0.37%
2018/12/24	1	6.84	1	6.85	6.84	0	1,576	0.00%
2018/12/21	1	6.88	0	0.00	6.88	1	1,531	0.07%
2018/12/20	0	0.00	9	7.07	7.04	-9	1,459	-0.62%
2018/12/19	3	7.21	20	7.23	7.20	-17	1,444	-1.18%
2018/12/18	11	7.21	20	7.16	7.25	-9	1,386	-0.65%
2018/12/17	6	7.02	7	7.08	7.00	-1	1,327	-0.08%
2018/12/14	9	6.88	37	6.89	6.86	-28	1,240	-2.26%
2018/12/13	35	7.08	78	7.07	7.08	-43	1,201	-3.58%
2018/12/12	26	7.33	5	7.32	7.31	21	1,078	1.95%
2018/12/11	14	7.36	23	7.47	7.31	-9	1,049	-0.86%
2018/12/10	28	7.33	57	7.45	7.47	-29	1,014	-2.86%
2018/12/07	0	0.00	55.2	6.96	7.08	-55.2	945	-5.84%
2018/12/06	0	0.00	8	6.85	6.85	-8	906	-0.88%
2018/12/05	16	6.81	11	6.72	6.82	5	889	0.56%
2018/12/04	36	6.80	0	0.00	6.79	36	868	4.14%
2018/12/03	8.1	6.82	27	6.87	6.80	-18.9	855	-2.21%
2018/11/29	37	6.85	10	6.83	6.75	27	877	3.08%
2018/11/28	2	6.60	0	0.00	6.66	2	855	0.23%
2018/11/27	5	6.70	0	0.00	6.69	5	838	0.60%
2018/11/26	74	6.85	18	6.82	6.79	56	822	6.80%
2018/11/23	20	6.76	125	6.84	6.75	-105	808	-12.99%	大賣/鉅額交易
2018/11/22	0	0.00	73	6.70	6.69	-73	811	-9.00%
2018/11/21	0	0.00	13	6.57	6.61	-13	822	-1.58%
2018/11/20	0	0.00	24	6.61	6.57	-24	829	-2.89%
2018/11/16	4	6.54	0	0.00	6.53	4	907	0.44%
2018/11/09	1	6.40	0	0.00	6.39	1	920	0.11%
2018/11/08	0	6.53	0	0.00	6.56	0	915	0.00%
2018/11/07	0	6.56	4	6.60	6.58	-4	920	-0.43%
2018/11/05	0	6.55	0	0.00	6.60	0	922	0.00%
2018/11/01	0	0.00	25.4	6.61	6.62	-25.4	908	-2.79%
2018/10/30	118	6.56	0.7	6.50	6.56	117.3	903	12.98%	大買/鉅額交易
2018/10/29	51	6.57	8	6.50	6.56	43	917	4.69%
2018/10/26	250	6.64	0	0.00	6.62	250	923	27.08%	大買/鉅額交易
2018/10/25	0.3	6.73	10	6.76	6.73	-9.7	909	-1.07%
2018/10/24	0.1	6.97	2	7.00	6.97	-1.9	911	-0.21%
2018/10/23	0	6.97	0.9	6.97	7.00	-0.9	913	-0.10%
2018/10/22	0	0.00	0.5	7.00	7.05	-0.5	916	-0.05%
2018/10/18	0	0.00	0	7.05	7.10	0	927	0.00%
2018/10/17	3	6.94	8	6.88	6.83	-5	924	-0.54%
2018/10/15	41	6.89	50	6.85	6.89	-9	946	-0.95%
2018/10/11	0	0.00	0.1	7.11	7.11	-0.1	939	-0.01%
2018/10/09	0	7.85	0	0.00	7.90	0	903	0.00%
2018/10/08	0	0.00	6	8.24	8.26	-6	885	-0.68%
2018/10/05	0	0.00	10.1	8.27	8.27	-10.1	896	-1.12%
2018/10/04	1	8.38	4	8.36	8.35	-3	903	-0.33%
2018/10/03	0.3	8.30	2	8.36	8.35	-1.7	904	-0.19%
2018/10/02	9	8.42	0	0.00	8.44	9	899	1.00%
2018/10/01	0.7	8.45	0	0.00	8.45	0.7	898	0.07%
2018/09/26	0.6	8.58	8	8.63	8.59	-7.4	914	-0.80%
2018/09/21	3	8.37	8	8.40	8.33	-5	896	-0.56%
2018/09/20	0	0.00	1	8.49	8.44	-1	898	-0.11%
2018/09/18	7	8.42	0	0.00	8.48	7	900	0.78%
2018/09/17	0	0.00	0.9	8.35	8.42	-0.9	907	-0.10%
2018/09/11	0	0.00	7	8.69	8.61	-7	1,056	-0.66%
2018/09/10	0	8.60	8	8.78	8.60	-8	1,061	-0.75%
2018/09/07	0	8.90	0	0.00	8.94	0	1,060	0.00%
2018/09/06	0	9.00	0	0.00	9.08	0	1,057	0.00%
2018/09/05	0	0.00	0.2	9.05	9.13	-0.2	1,036	-0.02%
2018/09/03	0	0.00	3	9.12	9.10	-3	1,022	-0.29%
2018/08/31	5	9.12	1	9.15	9.11	4	1,013	0.39%
2018/08/30	7	9.12	16	9.13	9.14	-9	1,027	-0.88%
2018/08/29	9	9.18	31	9.11	9.10	-22	1,024	-2.15%
2018/08/28	11	9.20	6	9.32	9.23	5	968	0.52%
2018/08/27	7.1	9.30	2	9.30	9.22	5.1	936	0.54%
2018/08/15	0	0.00	49	6.35	6.50	-49	916	-5.35%
2018/08/14	12	6.31	82	6.32	6.45	-70	871	-8.04%
2018/08/13	0	0.00	66	6.53	6.55	-66	830	-7.94%
2018/08/09	0	0.00	345	6.63	6.61	-345	822	-41.96%	大賣/鉅額交易
2018/08/07	5	6.65	0	0.00	6.66	5	831	0.60%
2018/08/03	5	6.62	0	0.00	6.65	5	835	0.60%
2018/08/02	0	0.00	12	6.69	6.66	-12	852	-1.41%
2018/08/01	0	6.66	0	0.00	6.73	0	860	0.00%
2018/07/31	8	6.74	0	0.00	6.75	8	857	0.93%
2018/07/27	3	6.76	33	6.78	6.78	-30	859	-3.49%
2018/07/26	5	6.82	0	0.00	6.81	5	867	0.58%
2018/07/25	22	6.78	5	6.79	6.78	17	860	1.97%
2018/07/23	0	0.00	2	6.70	6.69	-2	838	-0.24%
2018/07/20	0	0.00	32	6.67	6.65	-32	849	-3.77%
2018/07/19	0	0.00	3	6.63	6.63	-3	844	-0.36%
2018/07/18	0	0.00	6	6.62	6.59	-6	870	-0.69%
2018/07/17	15	6.57	0	0.00	6.60	15	881	1.70%
2018/07/16	45	6.64	0	0.00	6.64	45	891	5.05%
2018/07/13	10	6.70	0	0.00	6.68	10	875	1.14%
2018/07/12	4	6.70	40	6.70	6.69	-36	877	-4.10%
2018/07/11	82	6.68	30	6.65	6.67	52	869	5.98%
2018/07/10	0	0.00	8	6.62	6.60	-8	858	-0.93%
2018/07/09	20	6.53	0	0.00	6.54	20	861	2.32%
2018/07/05	47	6.47	0	0.00	6.48	47	896	5.25%
2018/07/04	20	6.49	0	0.00	6.49	20	932	2.14%
2018/07/03	283	6.74	10	6.98	6.61	273	967	28.22%	大買/鉅額交易
2018/07/02	21	6.50	3	6.50	6.50	18	1,020	1.76%
2018/06/28	0	0.00	20	6.56	6.57	-20	1,103	-1.81%
2018/06/27	1	6.58	60	6.57	6.54	-59	1,129	-5.22%
2018/06/25	2	6.58	520	6.54	6.58	-518	1,138	-45.50%	大賣/鉅額交易
2018/06/22	0	0.00	10	6.60	6.61	-10	1,130	-0.88%
2018/06/21	0	0.00	12	6.60	6.62	-12	1,138	-1.05%
2018/06/20	8	6.59	4	6.61	6.62	4	1,143	0.35%
2018/06/19	12	6.65	18	6.67	6.65	-6	1,137	-0.53%
2018/06/15	0	0.00	20	6.65	6.65	-20	1,140	-1.75%
2018/06/14	0	0.00	43	6.74	6.70	-43	1,137	-3.78%
2018/06/13	21	6.77	0	0.00	6.75	21	1,138	1.84%
2018/06/12	37	6.90	285	6.89	6.85	-248	1,131	-21.93%	大賣/鉅額交易
2018/06/11	489	7.01	267	6.99	6.96	222	1,081	20.52%	大買/大賣/鉅額交易
2018/06/08	3	6.44	0	0.00	6.46	3	1,000	0.30%
2018/06/07	5	6.47	120	6.50	6.48	-115	1,015	-11.33%	大賣/鉅額交易
2018/06/06	5	6.50	7	6.50	6.50	-2	1,071	-0.19%
2018/06/05	25	6.50	0	0.00	6.50	25	1,066	2.34%
2018/06/04	6	6.48	0	0.00	6.48	6	1,076	0.56%
2018/06/01	5	6.50	19	6.45	6.41	-14	1,078	-1.30%
2018/05/31	1	6.34	54	6.30	6.27	-53	1,073	-4.94%
2018/05/30	1	6.23	15	6.30	6.22	-14	1,081	-1.29%
2018/05/29	24	6.30	0	0.00	6.28	24	1,081	2.22%
2018/05/28	0	0.00	60	6.36	6.36	-60	1,084	-5.53%
2018/05/25	2	6.45	67	6.46	6.44	-65	1,082	-6.01%
2018/05/24	16	6.46	23	6.48	6.47	-7	1,099	-0.64%
2018/05/23	0	0.00	20	6.47	6.47	-20	1,124	-1.78%
2018/05/22	25	6.48	0	0.00	6.49	25	1,135	2.20%
2018/05/21	20	6.51	1	6.50	6.48	19	1,153	1.65%
2018/05/18	10	6.48	93	6.48	6.52	-83	1,163	-7.13%
2018/05/17	23	6.55	0	0.00	6.53	23	1,173	1.96%
2018/05/16	27	6.60	5	6.60	6.60	22	1,176	1.87%
2018/05/15	2	6.63	11	6.64	6.64	-9	1,197	-0.75%
2018/05/09	13	6.62	4	6.66	6.67	9	1,247	0.72%
2018/05/08	2	6.68	0	0.00	6.68	2	1,249	0.16%
2018/05/07	9	6.68	0	0.00	6.69	9	1,261	0.71%
2018/05/04	5	6.70	0	0.00	6.73	5	1,262	0.40%
2018/05/03	25	6.73	0	0.00	6.71	25	1,265	1.98%
2018/05/02	13	6.82	0	0.00	6.83	13	1,282	1.01%
2018/04/30	0	0.00	5	6.85	6.88	-5	1,294	-0.39%
2018/04/27	0	0.00	4	6.84	6.84	-4	1,322	-0.30%
2018/04/26	0	0.00	1	6.87	6.82	-1	1,386	-0.07%
2018/04/25	5	6.84	41	6.82	6.86	-36	1,399	-2.57%
2018/04/24	25	6.94	21	6.95	6.90	4	1,411	0.28%
2018/04/23	6	6.94	0	0.00	6.97	6	1,402	0.43%
2018/04/20	24	6.95	55	6.91	6.93	-31	1,416	-2.19%
2018/04/19	35	6.92	6	6.92	6.91	29	1,461	1.98%
2018/04/18	1	6.92	10	6.92	6.89	-9	1,508	-0.60%
2018/04/16	7	6.92	3	6.90	6.90	4	1,685	0.24%
2018/04/12	2	6.99	26	6.94	6.97	-24	1,891	-1.27%
2018/04/11	8	6.84	65	6.85	6.83	-57	2,017	-2.82%
2018/04/10	11	6.96	44	6.95	6.84	-33	2,087	-1.58%
2018/04/09	9	7.09	14	7.06	7.04	-5	2,164	-0.23%
2018/04/03	15	7.08	6	7.09	7.08	9	2,320	0.39%
2018/04/02	27	7.00	22	6.98	7.01	5	2,274	0.22%
2018/03/31	51	6.75	20	6.75	6.76	31	2,230	1.39%
2018/03/30	0	0.00	52	6.64	6.67	-52	2,233	-2.33%
2018/03/29	0	0.00	1	6.58	6.56	-1	2,242	-0.04%
2018/03/28	0	6.50	3	6.49	6.54	-3	2,300	-0.13%
2018/03/27	3	6.50	0	0.00	6.49	3	2,301	0.13%
2018/03/26	0	0.00	1	6.52	6.50	-1	2,302	-0.04%
2018/03/23	2	6.50	60	6.50	6.50	-58	2,292	-2.53%
2018/03/22	1	6.55	0	0.00	6.51	1	2,287	0.04%
2018/03/21	1	6.53	53	6.54	6.53	-52	2,286	-2.27%
2018/03/20	2	6.50	2	6.54	6.54	0	2,286	0.00%
2018/03/19	13	6.52	0	0.00	6.55	13	2,286	0.57%
2018/03/16	2	6.53	9	6.55	6.55	-7	2,294	-0.31%
2018/03/15	13	6.51	3	6.51	6.52	10	2,295	0.44%
2018/03/14	1	6.49	0	0.00	6.52	1	2,311	0.04%
2018/03/13	17	6.49	3	6.50	6.46	14	2,310	0.61%
2018/03/12	113	6.45	2	6.52	6.55	111	2,301	4.82%	大買/鉅額交易
2018/03/08	0	0.00	1	6.77	6.69	-1	2,250	-0.04%
2018/03/07	50	6.70	1	6.70	6.70	49	2,243	2.18%
2018/03/06	10	6.81	0	0.00	6.77	10	2,245	0.45%
2018/03/05	25	6.84	43	6.86	6.78	-18	2,248	-0.80%
2018/03/02	12	6.94	5	6.99	6.95	7	2,243	0.31%
2018/03/01	35	6.92	0	0.00	7.02	35	2,243	1.56%
2018/02/27	2	6.96	1	6.98	6.92	1	2,222	0.04%
2018/02/26	1	7.05	14	7.12	7.02	-13	2,217	-0.59%
2018/02/23	41	7.00	3	7.04	7.05	38	2,199	1.73%
2018/02/22	37	6.98	11	6.98	6.95	26	2,179	1.19%
2018/02/21	41	6.94	25	6.95	6.88	16	2,171	0.74%
2018/02/12	18	6.82	22	6.78	6.84	-4	2,155	-0.19%
2018/02/09	5	6.68	111	6.67	6.65	-106	2,139	-4.95%	大賣/鉅額交易
2018/02/08	0	0.00	30	6.74	6.72	-30	2,121	-1.41%
2018/02/07	4	6.66	7	6.66	6.79	-3	2,118	-0.14%
2018/02/06	10	6.48	38	6.41	6.47	-28	2,090	-1.34%
2018/02/05	1	6.66	0	0.00	6.74	1	2,043	0.05%
2018/02/02	2	6.76	3	6.80	6.80	-1	2,031	-0.05%
2018/02/01	1	6.78	1	6.80	6.81	0	2,024	0.00%
2018/01/31	1	6.77	22	6.65	6.79	-21	2,010	-1.04%
2018/01/30	1	6.73	0	0.00	6.76	1	1,996	0.05%
2018/01/29	3	6.83	15	6.84	6.78	-12	1,982	-0.61%
2018/01/26	18	6.88	11	6.88	6.87	7	1,977	0.35%
2018/01/25	43	6.81	26.7	6.88	6.90	16.3	1,981	0.82%
2018/01/24	10	6.61	26	6.68	6.73	-16	1,948	-0.82%
2018/01/23	51	6.59	42	6.64	6.65	9	1,932	0.47%
2018/01/22	64	6.60	158	6.63	6.74	-94	1,905	-4.93%	大賣/
2018/01/19	10	6.83	27	6.85	6.87	-17	1,838	-0.92%
2018/01/18	39	6.90	2	6.95	6.87	37	1,828	2.02%
2018/01/17	0	0.00	5	6.98	6.95	-5	1,812	-0.28%
2018/01/16	34	6.87	8	6.88	6.91	26	1,797	1.45%
2018/01/15	56	6.93	27	6.96	6.93	29	1,770	1.64%
2018/01/12	77	7.12	24	7.13	7.15	53	1,720	3.08%
2018/01/11	56	7.15	25	7.24	7.11	31	1,670	1.86%
2018/01/10	50	7.34	91	7.39	7.31	-41	1,603	-2.56%
2018/01/09	104	7.26	21	7.26	7.23	83	1,484	5.59%	大買/
2018/01/08	136	7.30	130	7.23	7.35	6	1,403	0.43%	大買/大賣/
2018/01/05	116	7.10	105	7.07	7.16	11	1,271	0.87%	大買/大賣/
2018/01/04	75	6.85	108	6.85	6.92	-33	1,131	-2.92%	大賣/
2018/01/03	186	7.03	178	7.06	7.01	8	1,045	0.77%	大買/大賣/
2018/01/02	322	6.92	199	6.81	7.05	123	927	13.26%	大買/大賣/鉅額交易