連展投控 (3710)-新光券商分點個股進出

台股 » 個股 » 連展投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

連展投控

(3710)

股價
10.25
漲跌
▲0.15
漲幅
+1.49%
成交量
519張
產業
上櫃電子零組件類股
77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

連展投控 (3710)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
2024/04/29	0	0.00	2	10.25	10.25	-2	1,096	-0.18%
2024/04/26	5	10.30	1.8	10.15	10.10	3.2	1,092	0.29%
2024/04/25	0	0.00	100	10.10	10.10	-100	1,086	-9.20%
2024/04/24	0	10.30	10	10.25	10.25	-10	1,090	-0.91%
2024/04/23	0	10.35	9	10.28	10.30	-9	1,112	-0.81%
2024/04/22	0	10.41	12	10.23	10.20	-12	1,110	-1.08%
2024/04/19	20	10.21	25	10.23	10.25	-5	1,106	-0.45%
2024/04/18	1	10.55	8	10.55	10.55	-7	1,081	-0.65%
2024/04/17	2	10.65	6	10.61	10.60	-4	1,074	-0.37%
2024/04/16	20	10.37	17	10.34	10.55	3	1,053	0.29%
2024/04/15	19	10.44	26	10.58	10.65	-7	1,030	-0.68%
2024/04/12	25	10.44	0	0.00	10.35	25	1,010	2.47%
2024/04/11	21	10.42	6	10.30	10.30	15	1,001	1.50%
2024/04/10	7	10.70	49	10.55	10.70	-42	990	-4.24%
2024/04/09	15	10.22	2	10.20	10.20	13	953	1.36%
2024/04/08	0	10.16	25	10.06	10.10	-25	948	-2.64%
2024/04/03	6	10.20	12	10.24	10.20	-6	940	-0.64%
2024/04/02	12	10.27	1	10.25	10.20	11	936	1.18%
2024/04/01	23	10.42	0	0.00	10.30	23	923	2.49%
2024/03/29	18	10.70	36	10.75	10.70	-18	904	-1.99%
2024/03/28	56	9.98	81	10.75	10.75	-25	808	-3.09%
2024/03/27	39	9.78	0	0.00	9.80	39	734	5.31%
2024/03/26	11	9.88	3	9.78	9.80	8	735	1.09%
2024/03/25	5	9.99	16	9.99	10.00	-11	733	-1.50%
2024/03/22	0	0.00	15	9.57	9.60	-15	733	-2.04%
2024/03/21	1	9.66	0	0.00	9.61	1	744	0.13%
2024/03/20	12	9.56	10	9.56	9.55	2	751	0.27%
2024/03/19	3	9.66	0.5	9.67	9.68	2.5	760	0.33%
2024/03/18	14.5	9.61	17	9.62	9.68	-2.5	765	-0.33%
2024/03/15	5	9.78	0	0.00	9.71	5	763	0.65%
2024/03/14	2	9.89	2	9.90	9.88	0	759	0.00%
2024/03/13	0	10.00	1	9.88	9.88	-1	763	-0.13%
2024/03/12	10	10.10	0	0.00	10.10	10	765	1.31%
2024/03/08	41	9.87	28	9.84	9.78	13	862	1.51%
2024/03/07	1	10.15	2	10.05	10.05	-1	877	-0.11%
2024/03/06	0	10.35	1	10.10	10.10	-1	890	-0.11%
2024/03/05	0	10.05	12	10.05	10.05	-12	882	-1.36%
2024/03/04	2	10.15	0	10.20	10.10	2	870	0.23%
2024/03/01	0	0.00	2	10.40	10.25	-2	856	-0.23%
2024/02/29	0	0.00	3	10.30	10.35	-3	851	-0.35%
2024/02/27	3	10.35	10	10.35	10.30	-7	849	-0.82%
2024/02/26	0	0.00	10	10.40	10.40	-10	848	-1.18%
2024/02/23	3	10.50	1	10.35	10.35	2	848	0.24%
2024/02/22	5	10.57	1	10.55	10.50	4	854	0.47%
2024/02/21	7	10.70	0	0.00	10.80	7	849	0.82%
2024/02/20	1	10.80	24	10.73	10.80	-23	842	-2.73%
2024/02/19	11	10.60	3	10.65	10.65	8	823	0.97%
2024/02/16	7	10.45	0	0.00	10.50	7	812	0.86%
2024/02/15	4	10.25	7.9	10.25	10.30	-3.9	801	-0.48%
2024/02/05	97	10.21	7	10.19	10.20	90	798	11.26%
2024/02/02	6	10.43	0	0.00	10.30	6	794	0.75%
2024/02/01	1	10.60	0	0.00	10.50	1	786	0.13%
2024/01/31	0	10.65	3	10.60	10.60	-3	784	-0.38%
2024/01/26	8	10.51	2	10.35	10.30	6	749	0.80%
2024/01/25	0	0.00	1	10.35	10.30	-1	743	-0.13%
2024/01/24	1	10.40	3	10.45	10.35	-2	733	-0.27%
2024/01/22	3	10.20	0	0.00	10.20	3	722	0.42%
2024/01/18	2	10.25	0	0.00	10.40	2	730	0.27%
2024/01/17	0	0.00	17	10.48	10.40	-17	722	-2.35%
2024/01/16	0	0.00	1	10.05	10.10	-1	695	-0.14%
2024/01/15	0	0.00	1	9.92	10.00	-1	693	-0.14%
2024/01/12	0	0.00	0	10.00	9.98	0	688	0.00%
2024/01/11	0	0.00	2	10.00	10.00	-2	687	-0.29%
2024/01/09	5	9.96	0	0.00	9.90	5	682	0.73%
2024/01/08	0	10.20	27	10.01	10.00	-27	674	-4.00%
2024/01/05	1	10.00	0	0.00	10.05	1	670	0.15%
2024/01/03	1	10.05	0	0.00	10.05	1	672	0.15%
2023/12/27	2	10.15	3	10.10	10.15	-1	672	-0.15%
2023/12/26	2	10.05	16	10.15	10.15	-14	670	-2.09%
2023/12/25	0	0.00	11	10.18	10.10	-11	664	-1.65%
2023/12/22	0	0.00	1	10.20	10.20	-1	660	-0.15%
2023/12/21	15	10.20	6	10.25	10.20	9	660	1.36%
2023/12/19	1	10.15	0	0.00	10.10	1	653	0.15%
2023/12/18	4	10.50	0	0.00	10.45	4	641	0.62%
2023/12/15	6	10.68	2	10.70	10.70	4	631	0.63%
2023/12/14	9	10.79	4	10.86	10.80	5	622	0.80%
2023/12/13	10	10.69	0	0.00	10.75	10	609	1.64%
2023/12/12	6.5	10.48	2	10.70	10.50	4.5	604	0.74%
2023/12/11	15	10.62	14	10.63	10.70	1	594	0.17%
2023/12/08	7	10.62	0	0.00	10.65	7	593	1.18%
2023/12/07	41.3	10.71	0	0.00	10.70	41.3	598	6.90%
2023/12/06	46	10.75	35.6	10.76	10.70	10.4	585	1.78%
2023/12/05	61.3	10.82	54.2	10.99	11.00	7.1	552	1.29%
2023/12/04	31	10.44	32	10.50	10.65	-1	467	-0.21%
2023/12/01	55	9.83	2	9.91	10.05	53	422	12.55%
2023/11/29	1	9.74	1	9.72	9.73	0	407	0.00%
2023/11/28	2.2	9.66	0	0.00	9.72	2.2	418	0.52%
2023/11/27	3	9.50	0	0.00	9.52	3	441	0.68%
2023/11/24	1	9.65	0	0.00	9.60	1	476	0.21%
2023/11/22	4	9.68	0	0.00	9.68	4	504	0.79%
2023/11/21	11	9.86	8	9.80	9.72	3	520	0.58%
2023/11/20	5	9.89	1	9.60	9.91	4	524	0.76%
2023/11/17	7	9.34	14	9.36	9.33	-7	514	-1.36%
2023/11/16	0	0.00	1	9.36	9.34	-1	510	-0.20%
2023/11/14	5	9.33	0	0.00	9.40	5	514	0.97%
2023/11/13	1	9.38	1	9.42	9.38	0	516	0.00%
2023/11/10	3	9.41	0	0.00	9.42	3	519	0.58%
2023/11/09	2	9.48	13	9.55	9.55	-11	526	-2.09%
2023/11/08	2	9.69	12	9.72	9.65	-10	548	-1.82%
2023/10/31	4	9.40	12	9.30	9.38	-8	584	-1.37%
2023/10/30	6	9.51	0	0.00	9.52	6	592	1.01%
2023/10/27	2	9.79	18	9.58	9.78	-16	597	-2.68%
2023/10/26	7	9.46	0	0.00	9.49	7	597	1.17%
2023/10/25	2	9.30	0	0.00	9.44	2	602	0.33%
2023/10/24	2	9.29	0	0.00	9.28	2	605	0.33%
2023/10/23	2	9.35	0	0.00	9.32	2	607	0.33%
2023/10/19	0	0.00	1	9.35	9.35	-1	623	-0.16%
2023/10/17	0	9.44	3	9.34	9.37	-3	654	-0.46%
2023/10/16	1	9.37	21	9.40	9.36	-20	730	-2.74%
2023/10/13	1	9.40	5	9.40	9.43	-4	797	-0.50%
2023/10/12	2	9.43	0	0.00	9.47	2	835	0.24%
2023/10/11	3	9.39	22	9.36	9.40	-19	857	-2.21%
2023/10/06	1	9.52	0	0.00	9.51	1	866	0.12%
2023/10/04	3	9.55	3	9.55	9.52	0	917	0.00%
2023/09/28	1	9.75	6	9.76	9.73	-5	949	-0.53%
2023/09/26	0	9.92	2	9.99	9.87	-2	973	-0.21%
2023/09/25	0.1	9.90	7	9.90	9.96	-6.9	996	-0.69%
2023/09/22	0	0.00	7	9.77	9.89	-7	1,007	-0.69%
2023/09/21	14	9.89	2	9.86	9.84	12	1,010	1.19%
2023/09/20	0	0.00	2	9.95	9.95	-2	1,017	-0.20%
2023/09/19	2	9.98	0	0.00	9.98	2	1,025	0.20%
2023/09/18	1	10.00	4	10.00	10.00	-3	1,048	-0.29%
2023/09/15	5	9.92	0	0.00	9.95	5	1,055	0.47%
2023/09/14	16	10.00	3	9.98	9.96	13	1,055	1.23%
2023/09/13	11	9.98	7	10.07	10.00	4	1,060	0.38%
2023/09/12	6	10.20	17	10.23	10.05	-11	1,071	-1.03%
2023/09/08	2	9.90	0	0.00	9.88	2	1,093	0.18%
2023/09/07	0	0.00	3	9.96	9.98	-3	1,101	-0.27%
2023/09/06	2.2	9.98	0	0.00	9.95	2.2	1,117	0.20%
2023/09/05	16.8	10.02	6	10.09	10.05	10.8	1,120	0.96%
2023/09/04	16	9.94	8	10.17	10.15	8	1,124	0.71%
2023/09/01	18	9.92	5.2	9.95	9.97	12.8	1,125	1.14%
2023/08/31	15	10.14	11	10.25	10.10	4	1,123	0.36%
2023/08/30	29	10.07	10	10.09	10.25	19	1,117	1.70%
2023/08/29	18	9.32	1	9.31	9.32	17	1,093	1.56%
2023/08/28	6.5	9.18	12	9.22	9.13	-5.5	1,097	-0.50%
2023/08/25	32	9.46	0	0.00	9.48	32	1,086	2.95%
2023/08/24	25	9.80	1	9.72	9.72	24	1,092	2.20%
2023/08/23	6.1	9.91	0	0.00	9.87	6.1	1,086	0.56%
2023/08/22	15	9.95	0	0.00	9.91	15	1,091	1.37%
2023/08/21	10	9.84	6	9.83	9.84	4	1,098	0.36%
2023/08/18	3	9.91	0.9	9.80	9.93	2.1	1,101	0.19%
2023/08/17	18	9.90	4	9.86	9.90	14	1,105	1.27%
2023/08/16	0	0.00	2	9.93	9.90	-2	1,111	-0.18%
2023/08/15	2	9.99	0	0.00	9.99	2	1,119	0.18%
2023/08/14	9.4	9.93	0	0.00	9.99	9.4	1,118	0.84%
2023/08/11	15	10.15	0	0.00	10.15	15	1,098	1.36%
2023/08/10	13	10.08	2	10.15	10.25	11	1,102	1.00%
2023/08/09	16	10.25	0	0.00	10.20	16	1,102	1.45%
2023/08/08	2	10.35	3	10.35	10.40	-1	1,103	-0.09%
2023/08/07	60	10.31	2	10.40	10.35	58	1,110	5.22%
2023/08/04	0	10.50	0	0.00	10.35	0	1,112	0.00%
2023/08/02	13	10.46	0	0.00	10.50	13	1,132	1.15%
2023/07/28	0	0.00	1	10.55	10.50	-1	1,121	-0.09%
2023/07/27	2	10.65	2	10.70	10.65	0	1,121	0.00%
2023/07/26	1	10.60	9	10.65	10.60	-8	1,123	-0.71%
2023/07/25	6	10.63	5	10.78	10.65	1	1,128	0.09%
2023/07/24	10	10.85	89	10.89	10.75	-79	1,132	-6.97%
2023/07/21	8.1	10.92	17	10.90	10.90	-8.9	1,138	-0.78%
2023/07/20	12	11.07	1	11.05	11.10	11	1,143	0.96%
2023/07/19	35	11.45	41	11.75	11.20	-6	1,137	-0.53%
2023/07/18	52	11.16	47	11.20	11.35	5	1,107	0.45%
2023/07/17	45	10.30	55	10.28	10.35	-10	1,083	-0.92%
2023/07/14	17	10.57	20	10.56	10.55	-3	1,073	-0.28%
2023/07/13	3	10.67	22	10.70	10.65	-19	1,078	-1.76%
2023/07/12	22	10.68	2	10.75	10.65	20	1,090	1.83%
2023/07/11	13	11.00	0	0.00	10.90	13	1,073	1.21%
2023/07/10	10	11.06	12	11.06	11.05	-2	1,069	-0.19%
2023/07/07	20	11.08	9	11.01	11.05	11	1,083	1.02%
2023/07/06	3.2	11.10	4	11.10	11.05	-0.8	1,095	-0.07%
2023/07/04	0	0.00	12	11.20	11.20	-12	1,095	-1.09%
2023/07/03	16	11.20	1.1	11.31	11.20	14.9	1,099	1.35%
2023/06/30	7	11.21	10.5	11.30	11.20	-3.5	1,090	-0.32%
2023/06/29	0	0.00	3.5	11.35	11.35	-3.5	1,096	-0.32%
2023/06/28	7	11.39	3	11.35	11.35	4	1,108	0.36%
2023/06/27	0	11.30	7	11.54	11.50	-7	1,123	-0.62%
2023/06/26	10	11.54	86	11.51	11.55	-76	1,151	-6.60%
2023/06/21	5	11.23	1	11.25	11.30	4	1,207	0.33%
2023/06/20	4	11.35	8.3	11.33	11.35	-4.3	1,440	-0.30%
2023/06/19	9	11.24	11	11.30	11.40	-2	1,544	-0.13%
2023/06/16	13	11.19	0.2	11.30	11.20	12.8	1,549	0.83%
2023/06/15	5	11.26	70.3	11.30	11.30	-65.3	1,544	-4.23%
2023/06/14	9	11.35	0.8	11.41	11.30	8.2	1,541	0.53%
2023/06/13	1	11.40	9.4	11.38	11.45	-8.4	1,564	-0.53%
2023/06/12	2	11.40	3	11.44	11.45	-1	1,569	-0.06%
2023/06/08	102	11.60	9	11.55	11.55	93	1,598	5.82%	大買/
2023/06/07	1	11.55	21	11.61	11.55	-20	1,631	-1.23%
2023/06/06	1	11.60	0	0.00	11.55	1	1,702	0.06%
2023/06/05	38	11.63	25	11.61	11.60	13	1,712	0.76%
2023/06/02	0	0.00	16	11.73	11.70	-16	1,710	-0.94%
2023/06/01	19	11.76	25	11.82	11.80	-6	1,710	-0.35%
2023/05/31	36	11.77	27	11.74	11.65	9	1,723	0.52%
2023/05/30	7	11.76	77.4	11.77	11.75	-70.4	1,724	-4.08%
2023/05/29	7	11.50	0	0.00	11.50	7	1,718	0.41%
2023/05/26	45	11.52	3.4	11.60	11.50	41.6	1,761	2.36%
2023/05/25	37.1	11.65	2	11.68	11.65	35.1	1,787	1.96%
2023/05/24	1	11.55	2	11.55	11.65	-1	1,811	-0.06%
2023/05/23	3	11.53	4	11.60	11.55	-1	1,840	-0.05%
2023/05/22	32	11.46	13	11.44	11.40	19	1,885	1.01%
2023/05/19	18	11.48	7.3	11.42	11.40	10.7	1,927	0.56%
2023/05/18	22	11.53	2	11.60	11.50	20	2,045	0.98%
2023/05/17	10	11.52	4	11.48	11.55	6	2,169	0.28%
2023/05/16	37	11.61	1	11.60	11.55	36	2,198	1.64%
2023/05/15	4	11.40	4	11.45	11.55	0	2,259	0.00%
2023/05/12	44	11.30	0.1	11.50	11.25	43.9	2,362	1.86%
2023/05/11	27	11.31	29	11.30	11.20	-2	2,577	-0.08%
2023/05/10	5	11.45	3.3	11.40	11.45	1.7	2,732	0.06%
2023/05/09	41	11.42	15.9	11.41	11.30	25.1	2,768	0.91%
2023/05/08	0	0.00	2.4	11.65	11.55	-2.4	2,765	-0.09%
2023/05/05	0	0.00	3	11.60	11.60	-3	2,812	-0.11%
2023/05/04	7	11.57	26.1	11.58	11.55	-19.1	2,895	-0.66%
2023/05/03	8	11.55	6	11.60	11.55	2	2,901	0.07%
2023/05/02	70	11.78	5.3	11.72	11.70	64.7	2,914	2.22%
2023/04/28	2.1	11.65	3	11.65	11.60	-0.9	2,919	-0.03%
2023/04/27	2	11.65	10	11.72	11.70	-8	2,924	-0.27%
2023/04/26	39	11.45	32.3	11.50	11.50	6.7	2,916	0.23%
2023/04/25	21	11.67	42.7	11.67	11.60	-21.7	2,911	-0.75%
2023/04/24	12	11.66	10	11.80	11.90	2	2,908	0.07%
2023/04/21	38.1	11.75	35	11.63	11.65	3.1	2,913	0.11%
2023/04/20	59.1	12.05	7	12.00	11.95	52.1	2,876	1.81%
2023/04/19	2	12.22	9	12.24	12.25	-7	2,847	-0.25%
2023/04/18	21	12.13	14	12.17	12.15	7	2,828	0.25%
2023/04/17	11	12.25	6	12.20	12.20	5	2,817	0.18%
2023/04/14	10	12.30	8	12.40	12.25	2	2,804	0.07%
2023/04/13	3	12.30	5	12.26	12.30	-2	2,795	-0.07%
2023/04/12	5.1	12.27	7	12.31	12.35	-1.9	2,792	-0.07%
2023/04/11	25	12.47	38	12.39	12.50	-13	2,784	-0.47%
2023/04/10	12.1	12.20	11	12.25	12.20	1.1	2,774	0.04%
2023/04/07	7.1	12.18	58.1	12.19	12.20	-51	2,823	-1.81%
2023/04/06	46.4	12.19	6	12.20	12.15	40.4	2,825	1.43%
2023/03/31	5.7	12.28	0	0.00	12.25	5.7	2,838	0.20%
2023/03/30	6.1	12.24	28	12.24	12.25	-21.9	2,836	-0.77%
2023/03/29	1.7	12.30	1	12.35	12.25	0.7	2,867	0.02%
2023/03/28	4	12.30	3.2	12.37	12.35	0.8	2,878	0.03%
2023/03/27	25.6	12.29	24.2	12.35	12.20	1.4	2,868	0.05%
2023/03/24	49.2	12.74	10	12.69	12.60	39.2	2,875	1.36%
2023/03/23	307.2	13.18	158.2	13.37	13.15	149	2,814	5.29%	大買/大賣/鉅額交易
2023/03/22	4	12.75	90	12.58	12.80	-86	2,590	-3.32%
2023/03/21	11	11.90	3	11.85	11.85	8	2,498	0.32%
2023/03/20	9	11.90	15	11.82	11.90	-6	2,504	-0.24%
2023/03/17	9	11.74	85	11.75	11.70	-76	2,506	-3.03%
2023/03/16	34	11.73	10.4	11.85	11.60	23.6	2,514	0.94%
2023/03/15	2	12.05	5	12.00	12.00	-3	2,505	-0.12%
2023/03/14	5	12.02	6	12.00	11.95	-1	2,523	-0.04%
2023/03/13	26	12.07	2	12.10	12.10	24	2,534	0.95%
2023/03/10	36	12.55	9	12.32	12.30	27	2,554	1.06%
2023/03/09	55.4	12.32	63.5	12.76	12.80	-8	2,613	-0.31%
2023/03/08	6	12.23	12	12.19	12.20	-6	2,638	-0.23%
2023/03/07	6	12.29	3	12.28	12.25	3	2,643	0.11%
2023/03/06	9	12.24	1	12.10	12.20	8	2,644	0.30%
2023/03/03	22	12.07	10	12.10	12.10	12	2,690	0.45%
2023/03/02	2	12.13	14.1	12.15	12.15	-12	2,682	-0.45%
2023/03/01	17.1	12.09	0	0.00	12.05	17.1	2,687	0.64%
2023/02/24	52.4	12.24	19	12.34	12.15	33.4	2,699	1.24%
2023/02/23	40.4	12.53	31.5	12.53	12.40	8.9	2,694	0.33%
2023/02/22	26.2	12.53	27	12.59	12.50	-0.8	2,809	-0.03%
2023/02/21	21.1	12.85	11	12.88	12.80	10.1	2,867	0.35%
2023/02/20	34.2	12.99	20	12.95	12.95	14.2	2,843	0.50%
2023/02/17	8.5	12.93	11.5	12.98	13.00	-3	2,819	-0.10%
2023/02/16	53	13.06	28	13.06	13.05	25	2,789	0.90%
2023/02/15	25	12.89	148	12.87	13.00	-123	2,713	-4.53%	大賣/鉅額交易
2023/02/14	13.1	12.38	1	12.35	12.35	12.1	2,594	0.47%
2023/02/13	81.3	12.59	17	12.62	12.45	64.3	2,579	2.49%
2023/02/10	90	13.03	115	13.05	12.90	-25	2,547	-0.98%	大賣/
2023/02/09	254.2	13.10	42	13.11	13.15	212.2	2,452	8.65%	大買/鉅額交易
2023/02/08	64.3	12.65	105	12.55	12.80	-40.8	2,241	-1.82%	大賣/
2023/02/07	0	0.00	100	11.91	12.10	-100	2,087	-4.79%
2023/02/06	27	11.72	5	11.75	11.85	22	2,068	1.06%
2023/02/03	89	11.71	17	12.19	11.85	72	2,067	3.48%
2023/02/02	9	11.93	70	11.82	11.90	-61	2,041	-2.99%
2023/02/01	0	11.45	14	11.45	11.50	-14	1,974	-0.71%
2023/01/31	3	11.40	6.8	11.44	11.40	-3.8	1,991	-0.19%
2023/01/30	10	11.20	0.2	11.28	11.25	9.8	2,020	0.49%
2023/01/17	30	11.02	14	11.09	11.10	16	2,064	0.77%
2023/01/16	10	11.05	9	11.06	11.10	1	2,070	0.05%
2023/01/13	5	11.10	3	11.15	11.05	2	2,102	0.10%
2023/01/12	0	11.10	10	11.05	11.05	-10	2,148	-0.47%
2023/01/11	0	11.30	25	11.17	11.15	-25	2,165	-1.15%
2023/01/10	3	11.40	10.4	11.35	11.30	-7.4	2,178	-0.34%
2023/01/09	0	0.00	1.4	11.36	11.35	-1.4	2,202	-0.06%
2023/01/06	3	11.30	3	11.40	11.35	0	2,226	0.00%
2023/01/05	1	11.30	3.1	11.36	11.40	-2.1	2,321	-0.09%
2023/01/04	0	11.60	2.1	11.40	11.25	-2.1	2,344	-0.09%
2023/01/03	4	11.23	72	11.15	11.25	-68	2,376	-2.86%
2022/12/30	2	11.25	2	11.15	11.15	0	2,392	0.00%
2022/12/29	2	11.20	0	0.00	11.30	2	2,400	0.08%
2022/12/28	28	11.54	1	11.50	11.40	27	2,434	1.11%
2022/12/27	29	11.58	35.4	11.67	11.70	-6.4	2,447	-0.26%
2022/12/26	14.1	11.06	0	0.00	11.05	14.1	2,414	0.58%
2022/12/23	10	11.20	7	11.26	11.25	3	2,469	0.12%
2022/12/22	2	11.05	5.4	11.05	11.00	-3.4	2,505	-0.14%
2022/12/21	51	11.02	70.2	11.03	11.00	-19.2	2,626	-0.73%
2022/12/20	53	11.25	0.2	11.37	11.10	52.8	2,662	1.98%
2022/12/19	1	11.65	1.6	11.62	11.50	-0.6	2,784	-0.02%
2022/12/16	19	11.44	54.8	11.72	11.80	-35.8	2,851	-1.26%
2022/12/15	11	11.62	2.8	11.68	11.55	8.2	2,882	0.28%
2022/12/14	11	11.48	85.2	11.39	11.60	-74.2	2,915	-2.54%
2022/12/13	15	11.54	11	11.50	11.45	4	2,966	0.13%
2022/12/12	12.4	11.56	5.5	11.67	11.65	6.9	3,080	0.22%
2022/12/09	11	11.90	0.1	11.90	11.85	10.9	3,235	0.34%
2022/12/08	13	12.05	10.1	11.97	11.90	2.9	3,349	0.09%
2022/12/07	14	11.95	43	11.86	11.80	-29	3,419	-0.85%
2022/12/06	28	12.24	20.9	12.31	12.15	7.1	3,509	0.20%
2022/12/05	14	12.53	51	12.57	12.50	-37	3,725	-0.99%
2022/12/02	31.1	12.66	47	12.67	12.60	-16	3,932	-0.41%
2022/12/01	93	12.72	85.5	12.65	12.55	7.5	4,126	0.18%
2022/11/30	146	12.46	76.6	12.46	12.50	69.4	4,328	1.60%	大買/
2022/11/29	6	11.73	27.4	11.82	11.85	-21.4	4,403	-0.49%
2022/11/28	13	11.82	4	11.90	11.80	9	4,683	0.19%
2022/11/25	35	11.91	167	11.86	11.95	-132	4,905	-2.69%	大賣/鉅額交易
2022/11/24	11	11.50	2	11.65	11.50	9	5,168	0.17%
2022/11/23	17.2	11.43	5	11.45	11.60	12.2	5,530	0.22%
2022/11/22	16	11.48	17	11.45	11.40	-1	6,208	-0.02%
2022/11/21	29	11.73	5	11.74	11.70	24	6,549	0.37%
2022/11/18	98	12.21	36	12.34	12.10	62	6,624	0.94%
2022/11/17	22	11.88	105	11.70	11.90	-83	6,586	-1.26%	大賣/
2022/11/16	4	10.94	18	10.88	10.85	-14	6,634	-0.21%
2022/11/15	2.1	10.91	100	10.98	10.95	-97.9	6,759	-1.45%
2022/11/14	36	10.88	4	10.90	11.00	32	6,979	0.46%
2022/11/11	51.2	11.27	3	10.98	10.85	48.2	7,150	0.67%
2022/11/10	6	11.23	0	0.00	11.20	6	7,202	0.08%
2022/11/09	16.7	11.47	160	11.59	11.45	-143.3	7,363	-1.95%	大賣/鉅額交易
2022/11/08	174	11.61	48	11.55	11.45	126	7,574	1.66%	大買/鉅額交易
2022/11/07	19	11.36	18	11.41	11.30	1	7,672	0.01%
2022/11/04	18	11.15	10.3	11.06	11.25	7.7	7,809	0.10%
2022/11/03	9	11.08	0	0.00	11.20	9	7,961	0.11%
2022/11/02	2	11.20	19	11.24	11.25	-17	8,149	-0.21%
2022/11/01	5	10.79	2	10.90	10.95	3	8,307	0.04%
2022/10/31	3	10.82	5	10.73	10.70	-2	8,329	-0.02%
2022/10/28	12	10.58	54	10.60	10.55	-42	8,390	-0.50%
2022/10/27	54	10.45	16	10.60	10.90	38	8,503	0.45%
2022/10/26	3.1	10.12	4	10.15	10.20	-0.9	8,764	-0.01%
2022/10/25	16	10.71	27.4	10.72	10.35	-11.4	8,893	-0.13%
2022/10/24	7	11.16	23	11.18	11.00	-16	8,849	-0.18%
2022/10/21	85.2	11.20	0	0.00	11.00	85.2	8,847	0.96%
2022/10/20	16	11.08	23	11.16	11.45	-7	8,815	-0.08%
2022/10/19	8	11.63	3	11.98	11.50	5	8,768	0.06%
2022/10/18	43	11.93	2	11.93	11.90	41	8,746	0.47%
2022/10/17	4	11.55	3.7	11.70	11.80	0.3	8,727	0.00%
2022/10/14	14.1	11.87	4	11.66	11.95	10.1	8,704	0.12%
2022/10/13	31.4	11.34	410	11.99	11.15	-378.6	8,696	-4.35%	大賣/鉅額交易
2022/10/12	10.1	12.06	7	12.13	12.25	3.1	8,635	0.04%
2022/10/11	15	12.48	17	12.36	12.20	-2	8,622	-0.02%
2022/10/07	21.1	13.06	3	13.05	13.05	18.1	8,591	0.21%
2022/10/06	18.3	13.11	3	13.13	13.10	15.3	8,579	0.18%
2022/10/05	13.1	13.44	30	13.63	13.15	-16.9	8,577	-0.20%
2022/10/04	0	0.00	15	13.54	13.40	-15	8,551	-0.18%
2022/10/03	22	13.09	21	13.35	13.30	1	8,535	0.01%
2022/09/30	36.4	13.22	43	13.16	13.40	-6.6	8,526	-0.08%
2022/09/29	28.2	13.12	14	12.80	12.80	14.2	8,474	0.17%
2022/09/28	81.4	13.22	22	13.37	12.85	59.4	8,432	0.70%
2022/09/27	31.1	13.92	62.4	14.00	14.25	-31.3	8,322	-0.38%
2022/09/26	129.9	14.15	37	14.22	14.00	92.9	8,262	1.12%	大買/
2022/09/23	74.1	14.96	60	15.23	14.80	14.1	8,161	0.17%
2022/09/22	101	15.03	291.8	14.91	15.25	-190.8	8,141	-2.34%	大買/大賣/鉅額交易
2022/09/21	28.2	14.92	54	15.00	14.80	-25.8	8,144	-0.32%
2022/09/20	19.1	15.19	19	15.04	15.25	0.1	8,232	0.00%
2022/09/19	165.4	14.81	76	14.92	14.80	89.4	8,215	1.09%	大買/
2022/09/16	244.8	15.28	124	15.33	15.15	120.8	8,181	1.48%	大買/大賣/鉅額交易
2022/09/15	125.6	16.17	31	16.36	15.90	94.6	8,073	1.17%	大買/
2022/09/14	34	16.19	12	16.16	16.35	22	7,976	0.28%
2022/09/13	57.2	16.23	60	16.19	16.40	-2.8	7,908	-0.04%
2022/09/12	111.5	16.49	54.7	16.59	16.25	56.8	7,880	0.72%	大買/
2022/09/08	261.2	17.12	332.3	17.04	17.00	-71.1	7,745	-0.92%	大買/大賣/
2022/09/07	439.5	16.70	180	16.44	16.80	259.5	7,540	3.44%	大買/大賣/鉅額交易
2022/09/06	143.7	15.59	213.1	15.61	16.60	-69.4	7,311	-0.95%	大買/大賣/
2022/09/05	143.3	16.20	410	15.96	15.80	-266.7	7,060	-3.78%	大買/大賣/鉅額交易
2022/09/02	253.1	16.62	215.4	16.46	16.60	37.7	6,930	0.54%	大買/大賣/
2022/09/01	214.8	17.13	80.4	17.09	16.95	134.3	6,696	2.01%	大買/鉅額交易
2022/08/31	327.1	17.22	112.5	17.16	17.45	214.6	6,600	3.25%	大買/大賣/鉅額交易
2022/08/30	227	17.04	312	17.04	17.20	-85	6,313	-1.35%	大買/大賣/
2022/08/29	723.2	16.40	407.2	16.07	17.20	316.1	5,988	5.28%	大買/大賣/鉅額交易
2022/08/26	86	15.49	147.2	15.84	16.25	-61.2	5,326	-1.15%	大賣/
2022/08/25	40	14.65	21	14.75	14.80	19	4,993	0.38%
2022/08/24	51	14.34	364.5	14.58	14.60	-313.5	4,947	-6.34%	大賣/鉅額交易
2022/08/23	122.3	14.35	18.7	14.35	14.20	103.6	4,916	2.11%	大買/鉅額交易
2022/08/22	391.5	14.97	100	14.94	14.75	291.5	4,790	6.09%	大買/鉅額交易
2022/08/19	318	14.73	179.9	14.80	14.90	138.1	4,676	2.95%	大買/大賣/鉅額交易
2022/08/18	86.1	14.94	377.3	14.88	15.00	-291.1	4,443	-6.55%	大賣/鉅額交易
2022/08/17	81	14.60	1,123	14.56	14.50	-1,042	4,260	-24.46%	大賣/鉅額交易
2022/08/16	81.5	14.76	203	14.85	14.65	-121.5	4,171	-2.91%	大賣/鉅額交易
2022/08/15	499	14.71	244	14.52	14.90	255	4,008	6.36%	大買/大賣/鉅額交易
2022/08/12	38	13.79	149	13.86	13.70	-111	3,798	-2.92%	大賣/鉅額交易
2022/08/11	160	14.33	109	14.28	14.10	51	3,670	1.39%	大買/大賣/
2022/08/10	149	14.18	78	14.30	14.15	71	3,530	2.01%	大買/
2022/08/09	118	13.99	84.8	14.20	14.45	33.2	3,371	0.98%	大買/
2022/08/08	47	13.85	143.2	13.79	13.95	-96.2	3,180	-3.03%	大賣/
2022/08/05	66	12.86	24.1	12.80	12.95	41.9	3,009	1.39%
2022/08/04	32	12.95	92	12.82	12.85	-60	2,998	-2.00%
2022/08/03	99	13.31	92	13.39	13.30	7	2,932	0.24%
2022/08/02	211	13.29	253	13.36	13.85	-42	2,852	-1.47%	大買/大賣/
2022/08/01	79	12.56	56.2	12.73	12.90	22.8	2,590	0.88%
2022/07/29	56	11.73	0	0.00	11.75	56	2,445	2.29%
2022/07/28	1	11.75	8	11.83	11.70	-7	2,566	-0.27%
2022/07/27	23	11.49	25	11.50	11.50	-2	2,641	-0.08%
2022/07/26	2	11.50	13	11.53	11.50	-11	2,660	-0.41%
2022/07/25	1	11.65	5	11.70	11.60	-4	2,724	-0.15%
2022/07/22	5	11.65	4	11.81	11.60	1	2,745	0.04%
2022/07/21	14	11.88	0	0.00	11.75	14	2,778	0.50%
2022/07/20	11	11.98	4	12.06	11.90	7	2,793	0.25%
2022/07/19	6	11.66	11	12.05	12.20	-5	2,818	-0.18%
2022/07/18	11	11.51	3	11.50	11.55	8	2,802	0.29%
2022/07/15	16	11.26	7	11.15	11.20	9	2,796	0.32%
2022/07/14	0	0.00	2	11.05	11.35	-2	2,812	-0.07%
2022/07/13	10	11.25	5	11.15	11.15	5	2,822	0.18%
2022/07/12	20	11.18	9	11.62	11.10	11	2,841	0.39%
2022/07/11	8	11.42	0	0.00	11.45	8	2,864	0.28%
2022/07/08	20	11.65	1	11.75	11.55	19	2,897	0.66%
2022/07/07	22	11.34	2	11.20	11.60	20	2,906	0.69%
2022/07/06	5	11.45	6	11.73	11.40	-1	2,949	-0.03%
2022/07/05	0.2	11.88	1	12.15	11.85	-0.8	3,019	-0.03%
2022/07/04	6	11.80	1	11.75	11.75	5	3,038	0.16%
2022/07/01	27	12.14	24	12.23	12.00	3	3,147	0.10%
2022/06/30	85	12.84	27	12.96	12.50	58	3,130	1.85%
2022/06/29	34	13.30	59	13.43	13.50	-25	3,100	-0.81%
2022/06/28	42	13.60	142	13.52	13.75	-100	3,060	-3.27%	大賣/
2022/06/27	32	13.04	57	13.05	13.00	-25	3,001	-0.83%
2022/06/24	75.6	13.35	63.6	13.52	13.10	12	2,980	0.40%
2022/06/23	53	13.13	361	13.01	13.00	-308	2,953	-10.43%	大賣/鉅額交易
2022/06/22	163	13.21	83	12.99	13.20	80	2,954	2.71%	大買/
2022/06/21	22	13.13	104	13.01	13.00	-82	3,000	-2.73%	大賣/
2022/06/20	158	13.70	15	13.52	12.90	143	3,027	4.72%	大買/鉅額交易
2022/06/17	213.5	13.43	46	13.28	13.60	167.5	2,990	5.60%	大買/鉅額交易
2022/06/16	70	12.74	3	13.20	12.40	67	2,958	2.26%
2022/06/15	7	12.95	0	0.00	12.85	7	2,999	0.23%
2022/06/14	35	12.95	24	12.93	13.05	11	3,091	0.36%
2022/06/13	32	13.47	2	13.50	13.40	30	3,120	0.96%
2022/06/10	40	13.74	32	13.77	13.90	8	3,200	0.25%
2022/06/09	34.1	13.73	73	13.68	13.95	-38.9	3,191	-1.22%
2022/06/08	17	12.84	10	12.83	12.75	7	3,157	0.22%
2022/06/07	11	12.69	25.5	12.80	12.60	-14.5	3,246	-0.45%
2022/06/06	4	12.48	17	12.46	12.45	-13	3,317	-0.39%
2022/06/02	6	12.23	42	12.24	12.30	-36	3,477	-1.04%
2022/06/01	20	12.38	241	12.24	12.25	-221	3,679	-6.01%	大賣/鉅額交易
2022/05/31	255	11.59	10	12.08	12.30	245	3,870	6.33%	大買/鉅額交易
2022/05/30	19	11.17	0	0.00	11.20	19	4,206	0.45%
2022/05/27	29	11.05	15	11.11	11.10	14	4,689	0.30%
2022/05/26	5	11.00	147	11.21	11.05	-142	5,023	-2.83%	大賣/鉅額交易
2022/05/24	8	11.24	4	11.35	11.15	4	5,613	0.07%
2022/05/23	4	11.53	1	11.35	11.35	3	5,766	0.05%
2022/05/20	1	11.65	0.2	11.75	11.65	0.8	5,908	0.01%
2022/05/19	2	11.95	3	11.67	11.95	-1	6,117	-0.02%
2022/05/18	2	12.00	4	11.95	12.00	-2	6,303	-0.03%
2022/05/17	1	11.75	0	0.00	11.70	1	6,623	0.02%
2022/05/16	1	12.05	1	11.90	11.60	0	6,699	0.00%
2022/05/13	0	0.00	15	11.85	11.70	-15	6,793	-0.22%
2022/05/12	3	11.87	0	11.50	11.50	3	6,892	0.04%
2022/05/11	4.5	11.54	5	11.40	11.50	-0.5	6,997	-0.01%
2022/05/10	0	11.90	11	11.11	11.95	-11	7,160	-0.15%
2022/05/09	4	11.90	14	12.07	11.90	-10	7,389	-0.14%
2022/05/06	19	12.34	186	12.28	12.45	-167	7,732	-2.16%	大賣/鉅額交易
2022/05/05	216	13.06	23	13.03	12.75	193	7,768	2.48%	大買/鉅額交易
2022/05/04	15	12.31	100	12.36	12.55	-85	7,691	-1.11%
2022/05/03	24.2	11.52	7.6	11.52	11.45	16.6	7,695	0.22%
2022/04/29	45.8	11.98	48	12.09	12.00	-2.2	7,814	-0.03%
2022/04/28	0	0.00	50	11.11	11.40	-50	7,879	-0.63%
2022/04/27	19	10.38	20.2	10.34	10.40	-1.2	8,077	-0.01%
2022/04/26	1	10.75	17	11.04	10.70	-16	8,614	-0.19%
2022/04/25	23.1	10.96	13	11.24	10.90	10.1	8,651	0.12%
2022/04/22	4	12.06	33	12.00	11.95	-29	8,701	-0.33%
2022/04/21	7.4	12.07	51	12.06	12.00	-43.6	8,755	-0.50%
2022/04/20	11.2	12.39	12	12.22	12.20	-0.8	8,748	-0.01%
2022/04/19	28.1	12.44	6	12.56	12.40	22.1	8,773	0.25%
2022/04/18	9	12.14	17	12.23	12.30	-8	8,919	-0.09%
2022/04/15	9	12.06	84	12.10	12.10	-75	8,911	-0.84%
2022/04/14	57	12.40	60	12.18	12.30	-3	8,878	-0.03%
2022/04/13	18	12.68	35	12.78	12.80	-17	8,835	-0.19%
2022/04/12	34	12.45	36	12.64	12.50	-2	8,817	-0.02%
2022/04/11	70	12.36	192	12.49	12.25	-122	8,772	-1.39%	大賣/鉅額交易
2022/04/08	1	13.25	170	13.23	13.30	-169	8,690	-1.94%	大賣/鉅額交易
2022/04/07	148.1	13.26	159	13.05	12.90	-10.9	8,666	-0.13%	大買/大賣/
2022/04/06	49.1	14.08	13	14.05	14.00	36.1	8,560	0.42%
2022/04/01	68.2	14.09	92	14.21	14.30	-23.8	8,540	-0.28%
2022/03/31	80.2	14.43	48	14.52	14.30	32.2	8,516	0.38%
2022/03/30	50	14.89	171.3	14.81	14.85	-121.3	8,489	-1.43%	大賣/鉅額交易
2022/03/29	25.2	14.23	9	14.23	14.20	16.2	8,433	0.19%
2022/03/28	86.2	14.40	229	14.42	14.20	-142.9	8,437	-1.69%	大賣/鉅額交易
2022/03/25	221.1	14.83	92	14.88	14.80	129.1	8,375	1.54%	大買/鉅額交易
2022/03/24	228	15.06	163	14.94	14.90	65	8,324	0.78%	大買/大賣/
2022/03/23	106	15.46	43	15.41	15.25	63	8,274	0.76%	大買/
2022/03/22	72.2	15.51	36	15.52	15.40	36.2	8,258	0.44%
2022/03/21	49	15.95	238	15.92	15.75	-189	8,275	-2.28%	大賣/鉅額交易
2022/03/18	282	15.60	12	15.66	15.55	270	8,372	3.22%	大買/鉅額交易
2022/03/17	94	15.64	192	15.72	15.85	-98	8,393	-1.17%	大賣/
2022/03/16	250	15.04	106	14.83	14.95	144	8,333	1.73%	大買/大賣/鉅額交易
2022/03/15	186.2	14.95	193	15.08	14.65	-6.8	8,255	-0.08%	大買/大賣/
2022/03/14	98.1	15.48	267	15.45	15.30	-168.9	8,129	-2.08%	大賣/鉅額交易
2022/03/11	183.5	15.57	84	15.47	15.40	99.5	8,076	1.23%	大買/
2022/03/10	407	16.26	106	16.33	16.05	301	7,965	3.78%	大買/大賣/鉅額交易
2022/03/09	152.4	16.07	953	16.16	16.00	-800.6	7,839	-10.21%	大買/大賣/鉅額交易
2022/03/08	222	16.02	274	16.06	15.85	-52	7,714	-0.67%	大買/大賣/
2022/03/07	282	15.55	310	15.69	16.45	-28	7,518	-0.37%	大買/大賣/
2022/03/04	422	16.19	278	16.25	16.00	144	7,279	1.98%	大買/大賣/鉅額交易
2022/03/03	1,154	17.13	538	17.32	16.85	616	7,016	8.78%	大買/大賣/鉅額交易
2022/03/02	915	16.63	909	16.85	17.70	6	6,610	0.09%	大買/大賣/
2022/03/01	504	15.95	820	16.18	16.60	-316	6,129	-5.16%	大買/大賣/鉅額交易
2022/02/25	614	15.18	557.7	14.97	15.10	56.3	5,770	0.98%	大買/大賣/
2022/02/24	855	14.72	521.3	14.67	14.70	333.7	5,519	6.04%	大買/大賣/鉅額交易
2022/02/23	228	13.88	400	14.10	14.30	-172	5,160	-3.33%	大買/大賣/鉅額交易
2022/02/22	286	13.44	177	13.45	13.50	109	4,991	2.18%	大買/大賣/鉅額交易
2022/02/21	394	14.14	260	14.12	13.90	134	4,839	2.77%	大買/大賣/鉅額交易
2022/02/18	193	13.53	84	13.79	14.20	109	4,611	2.36%	大買/鉅額交易
2022/02/17	147	13.61	386	13.56	13.85	-239	4,416	-5.41%	大買/大賣/鉅額交易
2022/02/16	218	12.81	27	12.78	12.65	191	4,087	4.67%	大買/鉅額交易
2022/02/15	100	12.85	190	13.03	12.75	-90	4,011	-2.24%	大賣/
2022/02/14	75	12.87	136	12.84	12.75	-61	3,921	-1.56%	大賣/
2022/02/11	215	13.31	59	13.42	13.45	156	3,823	4.08%	大買/鉅額交易
2022/02/10	142	13.53	81	13.58	13.35	61	3,699	1.65%	大買/
2022/02/09	140	13.22	169	13.36	14.00	-29	3,520	-0.82%	大買/大賣/
2022/02/08	198	13.16	204.3	13.25	13.35	-6.3	3,246	-0.19%	大買/大賣/
2022/02/07	52	11.81	35.2	11.85	12.15	16.8	2,916	0.58%
2022/01/26	22	10.74	27	10.99	11.05	-5	2,881	-0.17%
2022/01/25	50	11.40	91	11.21	11.10	-41	2,843	-1.44%
2022/01/24	163.4	11.51	75	11.54	12.05	88.4	2,752	3.21%	大買/
2022/01/21	171	12.43	96	12.48	12.00	75	2,619	2.86%	大買/
2022/01/20	214.3	13.05	104	13.11	13.30	110.3	2,502	4.41%	大買/大賣/鉅額交易
2022/01/19	248	13.42	755.3	13.40	14.00	-507.3	2,277	-22.27%	大買/大賣/鉅額交易
2022/01/18	5	12.80	32	12.80	12.80	-27	1,694	-1.59%
2022/01/17	0	0.00	109	11.65	11.65	-109	1,630	-6.68%	大賣/鉅額交易
2022/01/14	63	10.20	104	10.27	10.60	-41	1,523	-2.69%	大賣/
2022/01/13	2	9.80	3	9.78	9.76	-1	1,440	-0.07%
2022/01/12	45	9.97	26	9.96	9.88	19	1,426	1.33%
2022/01/11	104	10.50	116	10.54	10.35	-12	1,372	-0.87%	大買/大賣/
2022/01/10	6	9.77	29	9.95	9.95	-23	1,203	-1.91%
2022/01/07	1	9.68	1	9.80	9.74	0	1,174	0.00%
2022/01/06	5	9.78	16	9.85	9.80	-11	1,163	-0.95%
2022/01/05	60	9.85	31	9.85	9.80	29	1,157	2.51%
2022/01/04	23	9.84	14	9.86	9.92	9	1,147	0.78%
2022/01/03	10	9.81	6	9.70	9.70	4	1,134	0.35%
2021/12/30	53	9.89	3	9.85	9.85	50	1,130	4.42%
2021/12/29	22	10.02	38	10.11	9.97	-16	1,115	-1.43%
2021/12/28	0	0.00	8	9.91	9.91	-8	1,087	-0.74%
2021/12/27	13	9.81	2	9.94	9.81	11	1,079	1.02%
2021/12/24	15	9.87	18	9.92	9.86	-3	1,077	-0.28%
2021/12/23	54	10.00	23	10.00	9.94	31	1,065	2.91%
2021/12/22	10	9.97	44.2	9.93	10.05	-34.2	1,041	-3.28%
2021/12/21	7	9.21	11	9.31	9.25	-4	1,004	-0.40%
2021/12/20	18	9.21	19	9.29	9.19	-1	997	-0.10%
2021/12/17	14	9.55	20	9.72	9.39	-6	981	-0.61%
2021/12/16	29	9.91	16	10.00	9.78	13	951	1.37%
2021/12/15	148.2	9.89	96	9.87	9.85	52.2	918	5.68%	大買/
2021/12/14	280	10.72	90	10.52	10.50	190	845	22.47%	大買/鉅額交易
2021/12/13	91	9.83	111.3	9.99	10.25	-20.3	666	-3.05%	大賣/
2021/12/10	7	9.35	22.2	9.31	9.34	-15.2	570	-2.67%
2021/12/09	3	8.70	0	0.00	8.74	3	525	0.57%
2021/12/08	5	8.69	1	8.68	8.66	4	536	0.75%
2021/12/07	5	8.75	2	8.95	8.73	3	532	0.56%
2021/12/06	0	8.49	1	8.39	8.40	-1	527	-0.19%
2021/12/01	10	8.33	0	0.00	8.40	10	544	1.84%
2021/11/30	0	0.00	6	8.50	8.42	-6	541	-1.11%
2021/11/29	1	8.30	1	8.30	8.32	0	541	0.00%
2021/11/26	0	0.00	12	8.65	8.45	-12	538	-2.23%
2021/11/25	11	8.84	21	8.52	8.76	-10	528	-1.89%
2021/11/24	0	0.00	10.1	8.43	8.42	-10.1	514	-1.97%
2021/11/23	0	0.00	17	8.40	8.41	-17	515	-3.30%
2021/11/22	48	8.47	1	8.50	8.43	47	512	9.17%
2021/11/19	12	8.44	4	8.43	8.49	8	510	1.57%
2021/11/18	2	8.41	0	0.00	8.44	2	511	0.39%
2021/11/16	10	8.50	0	0.00	8.45	10	520	1.92%
2021/11/15	7	8.52	4	8.49	8.46	3	528	0.57%
2021/11/12	15	8.74	4	8.95	8.77	11	527	2.09%
2021/11/11	1	8.85	12	8.87	8.83	-11	532	-2.07%
2021/11/10	17	8.50	0	0.00	8.84	17	529	3.21%
2021/11/09	12	8.58	0	0.00	8.50	12	517	2.32%
2021/11/08	10	8.75	0	0.00	8.70	10	507	1.97%
2021/11/05	1.3	8.84	6	8.89	8.77	-4.8	512	-0.93%
2021/11/04	23	9.07	9	9.26	9.05	14	507	2.76%
2021/11/03	21	8.78	23	8.66	8.85	-2	467	-0.43%
2021/11/02	0	0.00	17	8.04	8.05	-17	437	-3.89%
2021/11/01	6	7.80	11	7.88	7.90	-5	420	-1.19%
2021/10/29	12	7.67	5	7.72	7.63	7	414	1.69%
2021/10/28	26	7.90	7	7.89	7.95	19	406	4.68%
2021/10/27	34	7.46	9	7.46	7.46	25	386	6.48%
2021/10/26	5	7.40	0	0.00	7.43	5	388	1.29%
2021/10/25	8	7.43	5	7.42	7.42	3	393	0.76%
2021/10/21	10	7.48	0	0.00	7.45	10	414	2.41%
2021/10/20	0	0.00	10	7.44	7.39	-10	425	-2.35%
2021/10/19	30	7.43	5.2	7.40	7.40	24.8	436	5.68%
2021/10/18	0	0.00	5	7.39	7.36	-5	442	-1.13%
2021/10/15	2	7.44	5	7.43	7.41	-3	454	-0.66%
2021/10/14	11	7.43	1	7.40	7.40	10	478	2.09%
2021/10/12	2	7.35	2	7.39	7.39	0	572	0.00%
2021/10/08	9	7.37	3	7.47	7.45	6	580	1.03%
2021/10/07	18.1	7.35	0	0.00	7.42	18.1	594	3.03%
2021/10/06	16	7.40	0	0.00	7.49	16	603	2.65%
2021/10/05	0	0.00	1	7.50	7.42	-1	611	-0.16%
2021/10/04	41	7.50	25	7.49	7.40	16	614	2.60%
2021/09/30	25	7.75	2	7.81	7.77	23	617	3.73%
2021/09/27	1	7.92	1	7.90	7.88	0	634	0.00%
2021/09/24	5	7.90	0	0.00	7.90	5	645	0.77%
2021/09/22	6	7.67	0	0.00	7.77	6	665	0.90%
2021/09/14	7	8.01	0	0.00	8.00	7	703	0.99%
2021/09/13	0	0.00	16	7.98	8.19	-16	717	-2.23%
2021/09/10	2	7.50	0	0.00	7.53	2	715	0.28%
2021/09/09	17	7.46	7	7.45	7.44	10	724	1.38%
2021/09/08	17	7.53	0	0.00	7.51	17	726	2.34%
2021/09/07	17	7.64	0	0.00	7.62	17	732	2.32%
2021/09/06	0	0.00	17	7.77	7.78	-17	734	-2.31%
2021/09/03	1	7.99	4	7.96	8.00	-3	742	-0.40%
2021/08/31	0	0.00	2	7.99	7.85	-2	752	-0.27%
2021/08/30	1	7.88	1	8.00	7.94	0	760	0.00%
2021/08/27	15	7.99	4	7.98	7.99	11	768	1.43%
2021/08/26	0.1	7.94	0	0.00	7.90	0.1	775	0.01%
2021/08/24	11	7.95	1	8.08	7.89	10	792	1.26%
2021/08/23	1	8.00	10	7.84	7.95	-9	802	-1.12%
2021/08/20	11	7.72	4	7.82	7.70	7	822	0.85%
2021/08/19	9	7.88	0	0.00	7.94	9	820	1.10%
2021/08/17	1	8.17	70	8.27	8.10	-69	826	-8.35%
2021/08/16	6	8.62	19	8.59	8.47	-13	823	-1.58%
2021/08/13	12	8.97	0	0.00	8.88	12	841	1.43%
2021/08/12	0	0.00	3	8.98	8.94	-3	849	-0.35%
2021/08/11	3	8.90	10	8.86	8.87	-7	868	-0.81%
2021/08/10	10	9.02	3	9.04	9.04	7	884	0.79%
2021/08/09	56	9.15	10	9.08	9.14	46	918	5.01%
2021/08/06	6	9.18	0	0.00	9.12	6	969	0.62%
2021/08/05	2	9.24	17	9.28	9.22	-15	1,025	-1.46%
2021/08/03	0	0.00	4	9.38	9.24	-4	1,209	-0.33%
2021/07/30	0	0.00	4	9.21	9.21	-4	1,251	-0.32%
2021/07/29	6	9.27	0	0.00	9.26	6	1,295	0.46%
2021/07/28	27	9.33	1	9.21	9.21	26	1,348	1.93%
2021/07/27	34	9.58	0	0.00	9.48	34	1,417	2.40%
2021/07/26	50	9.80	5	9.76	9.77	45	1,501	3.00%
2021/07/23	104	9.67	8	9.69	9.63	96	1,599	6.00%	大買/
2021/07/22	8	9.50	0	0.00	9.47	8	1,662	0.48%
2021/07/21	11	9.60	1	9.58	9.36	10	1,858	0.54%
2021/07/20	19	9.66	12	9.60	9.60	7	1,936	0.36%
2021/07/19	157	9.98	10	10.02	9.97	147	2,007	7.32%	大買/鉅額交易
2021/07/16	8	9.41	13	9.74	9.76	-5	2,362	-0.21%
2021/07/15	1	9.06	12	9.15	9.15	-11	2,819	-0.39%
2021/07/14	21	8.97	4	8.99	8.96	17	3,296	0.52%
2021/07/13	18	9.14	43	9.07	9.02	-25	3,314	-0.75%
2021/07/12	30	9.26	13	9.23	9.22	17	3,327	0.51%
2021/07/09	1	9.30	10	9.32	9.32	-9	3,446	-0.26%
2021/07/08	0	0.00	7	9.35	9.36	-7	3,524	-0.20%
2021/07/07	0	0.00	10	9.41	9.34	-10	3,586	-0.28%
2021/07/06	2	9.32	1	9.37	9.31	1	3,689	0.03%
2021/07/05	1	9.40	5	9.37	9.35	-4	3,765	-0.11%
2021/07/02	1	9.25	8	9.33	9.30	-7	3,809	-0.18%
2021/07/01	5	9.28	11	9.41	9.24	-6	3,833	-0.16%
2021/06/30	5	9.35	2	9.30	9.39	3	3,850	0.08%
2021/06/29	7	9.42	7	9.33	9.28	0	3,880	0.00%
2021/06/28	0	0.00	3	9.45	9.42	-3	3,910	-0.08%
2021/06/25	9	9.62	6	9.80	9.41	3	3,918	0.08%
2021/06/24	1	9.51	0	0.00	9.60	1	3,931	0.03%
2021/06/23	6	9.11	0	0.00	9.24	6	3,968	0.15%
2021/06/22	18	9.11	22	9.07	9.06	-4	3,996	-0.10%
2021/06/21	20.1	9.27	2	9.34	9.21	18.1	4,018	0.45%
2021/06/18	7	9.60	0	0.00	9.59	7	4,145	0.17%
2021/06/17	1	9.70	1	9.65	9.76	0	4,300	0.00%
2021/06/16	10	9.75	7	9.91	9.73	3	4,317	0.07%
2021/06/15	5	9.99	6	9.99	9.99	-1	4,330	-0.02%
2021/06/11	7	9.98	4	9.96	9.96	3	4,342	0.07%
2021/06/10	12	10.06	2	10.10	10.10	10	4,363	0.23%
2021/06/09	5	10.00	5	10.10	10.05	0	4,414	0.00%
2021/06/07	9	10.11	2	10.10	10.10	7	4,477	0.16%
2021/06/04	4	10.35	10	10.40	10.25	-6	4,491	-0.13%
2021/06/03	5	10.45	0	0.00	10.45	5	4,531	0.11%
2021/06/02	5	10.50	1	10.60	10.40	4	4,558	0.09%
2021/06/01	2	10.55	2	10.55	10.50	0	4,586	0.00%
2021/05/31	2	10.53	0	0.00	10.40	2	4,632	0.04%
2021/05/28	4	10.54	35	10.39	10.45	-31	4,655	-0.67%
2021/05/27	3	10.08	0	0.00	10.15	3	4,710	0.06%
2021/05/26	13	10.06	6	10.23	10.05	7	4,765	0.15%
2021/05/25	5	10.10	2.2	10.11	10.10	2.8	4,866	0.06%
2021/05/24	13.2	9.99	40	10.00	10.05	-26.8	5,039	-0.53%
2021/05/21	12	10.07	2	10.20	10.00	10	5,276	0.19%
2021/05/20	3.1	9.91	19	9.96	9.85	-15.9	5,471	-0.29%
2021/05/19	74	9.84	4	9.91	10.00	70	5,499	1.27%
2021/05/18	5	9.40	7	9.60	9.76	-2	5,542	-0.04%
2021/05/17	16.8	8.92	18	9.34	8.88	-1.2	5,594	-0.02%
2021/05/14	6.5	10.15	14	10.32	9.86	-7.5	5,665	-0.13%
2021/05/13	10.5	9.71	134	9.56	10.00	-123.5	5,755	-2.15%	大賣/鉅額交易
2021/05/12	43.7	9.76	73.8	9.83	9.60	-30.1	5,861	-0.51%
2021/05/11	80	10.98	29	11.13	10.65	51	5,973	0.85%
2021/05/10	31.4	11.82	30	11.87	11.75	1.4	6,094	0.02%
2021/05/07	22	11.74	22	11.80	11.90	0	6,472	0.00%
2021/05/06	37	11.71	24	11.72	11.35	13	6,543	0.20%
2021/05/05	81	11.80	48	11.72	11.55	33	6,512	0.51%
2021/05/04	28	11.68	46	11.43	11.25	-18	6,472	-0.28%
2021/05/03	111.7	12.22	136	12.03	11.75	-24.3	6,408	-0.38%	大買/大賣/
2021/04/29	162	12.80	97	12.95	12.60	65	6,332	1.03%	大買/
2021/04/28	286.4	12.95	46	12.89	12.80	240.4	6,258	3.84%	大買/鉅額交易
2021/04/27	310.4	13.20	231	13.28	13.05	79.4	6,271	1.27%	大買/大賣/
2021/04/26	98	13.39	19.7	13.48	13.25	78.3	6,267	1.25%
2021/04/23	131	13.59	54	13.65	13.45	77	6,231	1.24%	大買/
2021/04/22	478	14.17	447	14.32	13.25	31	6,150	0.50%	大買/大賣/
2021/04/21	411	13.99	290.7	14.06	14.60	120.3	5,755	2.09%	大買/大賣/鉅額交易
2021/04/20	632	12.93	934.4	12.96	13.35	-302.4	5,255	-5.75%	大買/大賣/鉅額交易
2021/04/19	103.4	12.18	60	12.35	12.15	43.4	4,774	0.91%	大買/
2021/04/16	153.6	12.15	30	12.19	12.10	123.6	4,751	2.60%	大買/鉅額交易
2021/04/15	176	12.32	133	12.51	12.20	43	4,742	0.91%	大買/大賣/
2021/04/14	74	11.97	83	11.92	12.05	-9	4,631	-0.19%
2021/04/13	114	12.46	15	12.73	12.05	99	4,564	2.17%	大買/
2021/04/12	62	12.59	457	12.57	12.65	-395	4,509	-8.76%	大賣/鉅額交易
2021/04/09	88	12.18	214	12.36	12.20	-126	4,409	-2.86%	大賣/鉅額交易
2021/04/08	59.1	12.26	99	12.31	12.20	-39.9	4,337	-0.92%
2021/04/07	62	11.91	68	11.98	12.05	-6	4,298	-0.14%
2021/04/06	46	11.77	9	11.80	11.70	37	4,302	0.86%
2021/04/01	68	11.92	0	0.00	11.75	68	4,287	1.59%
2021/03/31	18	11.62	4	12.05	12.15	14	4,257	0.33%
2021/03/30	7	11.79	3	11.80	11.80	4	4,224	0.09%
2021/03/29	32.2	11.95	22	11.88	11.85	10.2	4,224	0.24%
2021/03/26	32	11.62	1	11.75	11.65	31	4,220	0.73%
2021/03/25	77	12.01	4	11.92	11.80	73	4,193	1.74%
2021/03/24	144	12.18	44	12.19	12.25	100	4,167	2.40%	大買/
2021/03/23	203	12.73	193	12.98	12.25	10	4,145	0.24%	大買/大賣/
2021/03/22	154.1	12.41	547	12.62	12.90	-392.9	4,021	-9.77%	大買/大賣/鉅額交易
2021/03/19	13	11.70	16	11.78	11.75	-3	3,886	-0.08%
2021/03/18	30	11.80	0	0.00	11.70	30	3,887	0.77%
2021/03/17	55	11.71	2	11.80	11.55	53	3,904	1.36%
2021/03/16	148	11.80	83	12.00	11.70	65	3,946	1.65%	大買/
2021/03/15	113	11.90	152	11.99	11.90	-39	3,962	-0.98%	大買/大賣/
2021/03/12	34	11.62	7	11.65	11.50	27	3,954	0.68%
2021/03/11	37	11.34	58	11.47	11.60	-21	4,040	-0.52%
2021/03/10	19	11.21	11	11.25	11.00	8	4,197	0.19%
2021/03/09	19	10.89	57	11.08	10.90	-38	4,723	-0.80%
2021/03/08	77	11.46	7	11.51	11.20	70	4,725	1.48%
2021/03/05	26	11.50	9	11.55	11.60	17	4,748	0.36%
2021/03/04	113	11.82	4	11.91	11.60	109	4,823	2.26%	大買/鉅額交易
2021/03/03	141	12.06	15	12.03	12.05	126	4,817	2.62%	大買/鉅額交易
2021/03/02	97	12.15	320	12.46	12.20	-223	4,844	-4.60%	大賣/鉅額交易
2021/02/26	157	11.96	36	11.91	12.05	121	4,769	2.54%	大買/鉅額交易
2021/02/25	125	12.52	111	12.71	12.25	14	4,717	0.30%	大買/大賣/
2021/02/24	293	12.67	315	12.80	12.70	-22	4,606	-0.48%	大買/大賣/
2021/02/23	241	12.40	224	12.53	12.70	17	4,424	0.38%	大買/大賣/
2021/02/22	281	11.50	231	11.60	12.10	50	4,189	1.19%	大買/大賣/
2021/02/19	59	10.81	45	10.87	11.00	14	3,972	0.35%
2021/02/18	99	11.03	37	11.14	11.10	62	3,947	1.57%
2021/02/17	30	10.54	261	11.17	11.15	-231	3,896	-5.93%	大賣/鉅額交易
2021/02/05	30	11.18	147	10.99	10.80	-117	3,823	-3.06%	大賣/鉅額交易
2021/02/04	34	11.41	144	11.39	11.45	-110	3,720	-2.96%	大賣/鉅額交易
2021/02/03	304	11.03	41	11.36	11.20	263	3,592	7.32%	大買/鉅額交易
2021/02/02	152	10.99	312	10.79	11.20	-160	3,426	-4.67%	大買/大賣/鉅額交易
2021/02/01	259	10.06	723	10.07	10.85	-464	3,237	-14.33%	大買/大賣/鉅額交易
2021/01/29	986	10.96	649.2	10.68	11.10	336.8	3,025	11.13%	大買/大賣/鉅額交易
2021/01/28	53	9.81	365	9.75	10.10	-312	2,630	-11.86%	大賣/鉅額交易
2021/01/27	24	9.28	21	9.35	9.35	3	2,544	0.12%
2021/01/26	50	9.08	8	9.14	9.14	42	2,546	1.65%
2021/01/25	6	9.15	10	9.10	9.10	-4	2,536	-0.16%
2021/01/22	5	9.03	10	9.13	9.05	-5	2,522	-0.20%
2021/01/21	47	9.33	1	9.37	9.00	46	2,520	1.83%
2021/01/20	234.2	9.72	35	9.83	9.45	199.2	2,496	7.98%	大買/鉅額交易
2021/01/19	144	10.15	540.1	10.44	10.50	-396.1	2,439	-16.24%	大買/大賣/鉅額交易
2021/01/18	27	9.17	56	9.23	9.58	-29	2,320	-1.25%
2021/01/15	23	8.81	6	8.82	8.71	17	2,297	0.74%
2021/01/14	12	8.98	19	8.98	8.96	-7	2,284	-0.31%
2021/01/13	10	8.89	3	8.96	8.99	7	2,280	0.31%
2021/01/12	0.1	9.00	20	9.00	8.90	-19.9	2,277	-0.88%
2021/01/11	13	9.12	33	9.13	9.08	-20	2,293	-0.87%
2021/01/08	46.1	8.89	5	8.92	8.89	41.1	2,306	1.78%
2021/01/07	28	9.04	4	9.03	9.00	24	2,286	1.05%
2021/01/06	13	9.10	31	9.21	9.10	-18	2,274	-0.79%
2021/01/05	13	9.24	3	9.27	9.22	10	2,268	0.44%
2021/01/04	0	0.00	5	9.45	9.43	-5	2,260	-0.22%
2020/12/31	2	9.48	2	9.49	9.47	0	2,257	0.00%
2020/12/30	16	9.50	2	9.53	9.53	14	2,249	0.62%
2020/12/29	171	9.67	53	9.43	9.61	118	2,241	5.26%	大買/鉅額交易
2020/12/28	40	9.32	29	9.35	9.33	11	2,207	0.50%
2020/12/25	8	9.20	0	0.00	9.19	8	2,193	0.36%
2020/12/24	13	9.23	1	9.20	9.20	12	2,188	0.55%
2020/12/23	3	8.99	6	9.10	9.15	-3	2,185	-0.14%
2020/12/22	14	9.10	28	9.10	9.04	-14	2,195	-0.64%
2020/12/21	43	9.19	21	9.17	9.16	22	2,189	1.00%
2020/12/18	2	9.36	11	9.29	9.26	-9	2,181	-0.41%
2020/12/17	49	9.42	1	9.70	9.40	48	2,169	2.21%
2020/12/16	59	9.65	9	9.67	9.65	50	2,159	2.32%
2020/12/15	37	9.69	21	9.90	9.62	16	2,155	0.74%
2020/12/14	22	9.61	25	9.53	9.63	-3	2,144	-0.14%
2020/12/11	29	9.43	1	9.30	9.28	28	2,194	1.28%
2020/12/10	129	9.50	3	9.73	9.48	126	2,164	5.82%	大買/鉅額交易
2020/12/09	53	9.55	62	9.56	9.90	-9	2,106	-0.43%
2020/12/08	50	9.06	33	9.11	9.00	17	2,072	0.82%
2020/12/07	138	9.20	143	9.24	9.10	-5	2,060	-0.24%	大買/大賣/
2020/12/04	432	10.00	449	10.02	9.95	-17	1,960	-0.87%	大買/大賣/
2020/12/03	819	12.37	550.1	12.01	11.05	268.9	1,779	15.12%	大買/大賣/鉅額交易
2020/12/02	36	11.85	15.1	11.85	11.85	20.9	1,247	1.67%
2020/12/01	31	10.80	19	10.80	10.80	12	1,217	0.99%
2020/11/30	97	9.70	621	9.60	9.84	-524	1,188	-44.10%	大賣/鉅額交易
2020/11/27	256.1	9.00	271	9.12	8.95	-14.9	1,104	-1.35%	大買/大賣/
2020/11/26	49	8.80	353	8.80	8.85	-304	1,088	-27.92%	大賣/鉅額交易
2020/11/25	8	8.27	0	0.00	8.28	8	1,132	0.71%
2020/11/24	27	8.29	216	8.28	8.23	-189	1,146	-16.49%	大賣/鉅額交易
2020/11/23	2	8.43	10	8.35	8.35	-8	1,151	-0.69%
2020/11/20	0	0.00	16	8.43	8.36	-16	1,179	-1.36%
2020/11/19	10	8.39	36.2	8.39	8.39	-26.2	1,189	-2.20%
2020/11/18	15	8.21	2	8.14	8.18	13	1,186	1.10%
2020/11/17	8	8.16	2	8.15	8.15	6	1,187	0.51%
2020/11/16	13	8.35	3	8.34	8.38	10	1,218	0.82%
2020/11/13	10	8.50	3	8.50	8.43	7	1,234	0.57%
2020/11/12	20	8.49	0	0.00	8.41	20	1,255	1.59%
2020/11/11	20	8.61	40	8.65	8.58	-20	1,304	-1.53%
2020/11/10	1	8.78	3	8.72	8.78	-2	1,374	-0.15%
2020/11/09	0	0.00	52	8.81	8.76	-52	1,378	-3.77%
2020/11/06	1	8.65	0	0.00	8.60	1	1,369	0.07%
2020/11/05	12	8.60	0	0.00	8.52	12	1,381	0.87%
2020/11/04	11	8.60	0	0.00	8.60	11	1,386	0.79%
2020/11/03	74	8.77	20	8.93	8.60	54	1,385	3.90%
2020/11/02	1	8.50	1	8.50	8.51	0	1,372	0.00%
2020/10/29	30	8.59	3	8.59	8.54	27	1,381	1.95%
2020/10/28	47	8.90	10.1	8.97	8.80	36.9	1,384	2.66%
2020/10/27	113	8.93	31	9.03	8.93	82	1,422	5.77%	大買/
2020/10/26	89	9.14	309	9.25	9.28	-220	1,431	-15.37%	大賣/鉅額交易
2020/10/23	12	8.51	4	8.61	8.72	8	1,366	0.59%
2020/10/22	2	8.27	0	0.00	8.27	2	1,346	0.15%
2020/10/21	2	8.38	0	0.00	8.25	2	1,360	0.15%
2020/10/20	17	8.25	0	0.00	8.20	17	1,414	1.20%
2020/10/19	9	8.52	5	8.54	8.31	4	1,439	0.28%
2020/10/16	18	8.35	1	8.11	8.73	17	1,445	1.18%
2020/10/14	0	0.00	1.1	7.92	7.90	-1.1	1,576	-0.07%
2020/10/13	5	7.94	0	0.00	7.88	5	1,684	0.30%
2020/10/08	17	8.01	1.1	8.06	8.01	15.9	1,868	0.85%
2020/10/06	0	0.00	1	8.08	8.10	-1	2,160	-0.05%
2020/10/05	0	0.00	4	8.05	8.06	-4	2,261	-0.18%
2020/09/29	2	8.02	4	8.06	8.06	-2	2,285	-0.09%
2020/09/28	3	8.04	1	8.04	8.03	2	2,289	0.09%
2020/09/25	13	7.94	1	8.30	8.10	12	2,295	0.52%
2020/09/24	5	8.59	5	8.60	8.45	0	2,295	0.00%
2020/09/23	8	8.77	13	8.74	8.67	-5	2,318	-0.22%
2020/09/22	17	8.73	18	8.71	8.70	-1	2,331	-0.04%
2020/09/21	54	8.96	5	9.00	8.91	49	2,324	2.11%
2020/09/18	40	9.01	8	9.09	8.93	32	2,317	1.38%
2020/09/17	172	8.98	0	0.00	8.97	172	2,315	7.43%	大買/鉅額交易
2020/09/16	83	9.14	450	9.17	9.12	-367	2,301	-15.94%	大賣/鉅額交易
2020/09/15	13	8.65	28	8.63	8.80	-15	2,234	-0.67%
2020/09/11	8	8.68	32	8.56	8.69	-24	2,249	-1.07%
2020/09/10	20	8.96	15	8.79	8.70	5	2,264	0.22%
2020/09/09	18	9.00	4	8.85	8.99	14	2,279	0.61%
2020/09/08	0	0.00	1.4	8.97	8.90	-1.4	2,261	-0.06%
2020/09/07	41	8.97	8	9.01	8.88	33	2,254	1.46%
2020/09/04	84	8.84	19	8.95	8.88	65	2,242	2.90%
2020/09/03	79	9.05	80	9.10	9.00	-1	2,222	-0.04%
2020/09/02	211	8.99	52	9.11	9.21	159	2,194	7.24%	大買/鉅額交易
2020/09/01	149	9.00	53	9.08	9.04	96	2,164	4.43%	大買/
2020/08/31	169	9.03	557	9.06	9.22	-388	2,131	-18.21%	大買/大賣/鉅額交易
2020/08/28	33	8.76	10	8.87	8.80	23	2,028	1.13%
2020/08/27	59	8.74	0	0.00	8.68	59	2,010	2.94%
2020/08/26	30	8.93	13	8.85	8.85	17	1,997	0.85%
2020/08/25	16	8.74	2	8.80	8.84	14	1,968	0.71%
2020/08/24	12	8.46	1	8.46	8.47	11	1,952	0.56%
2020/08/21	1	8.49	0	0.00	8.52	1	1,944	0.05%
2020/08/20	51	8.65	9	8.79	8.50	42	1,944	2.16%
2020/08/19	9	8.68	26	8.68	9.00	-17	1,902	-0.89%
2020/08/18	44	8.77	17	8.82	8.79	27	1,875	1.44%
2020/08/17	109	8.98	26	9.00	8.98	83	1,850	4.49%	大買/
2020/08/14	255	8.95	37	8.78	9.11	218	1,796	12.14%	大買/鉅額交易
2020/08/13	5	8.40	10	8.33	8.29	-5	1,709	-0.29%
2020/08/12	3	8.29	13	8.21	8.24	-10	1,701	-0.59%
2020/08/11	25	8.49	46	8.39	8.33	-21	1,696	-1.24%
2020/08/10	13	8.52	7	8.44	8.44	6	1,683	0.36%
2020/08/07	46	8.44	7	8.45	8.42	39	1,676	2.33%
2020/08/06	46	8.58	20	8.59	8.60	26	1,669	1.56%
2020/08/05	59	8.60	61	8.49	8.48	-2	1,670	-0.12%
2020/08/04	10	8.73	11	8.76	8.78	-1	1,665	-0.06%
2020/08/03	39	8.81	20	8.77	8.73	19	1,666	1.14%
2020/07/31	109	8.86	61	8.97	8.92	48	1,654	2.90%	大買/
2020/07/30	14	8.36	37	8.79	8.88	-23	1,612	-1.43%
2020/07/29	8	8.14	8	8.04	8.08	0	1,578	0.00%
2020/07/28	4	7.75	15	7.69	7.64	-11	1,562	-0.70%
2020/07/27	0	0.00	91	7.79	7.75	-91	1,556	-5.85%
2020/07/24	64	7.93	100	8.04	7.83	-36	1,542	-2.33%
2020/07/23	28	8.30	40	8.31	8.27	-12	1,486	-0.81%
2020/07/22	45	8.65	2	8.69	8.57	43	1,457	2.95%
2020/07/21	149	8.90	153	9.03	8.67	-4	1,428	-0.28%	大買/大賣/
2020/07/20	94	8.81	167	8.76	9.18	-73	1,355	-5.39%	大賣/
2020/07/17	190	9.09	362	9.11	8.81	-172	1,271	-13.53%	大買/大賣/鉅額交易
2020/07/16	204	9.84	137	9.99	9.78	67	1,161	5.77%	大買/大賣/
2020/07/15	257	9.91	82	9.95	10.00	175	1,094	15.99%	大買/鉅額交易
2020/07/14	263	9.72	376.1	9.62	10.00	-113.1	963	-11.74%	大買/大賣/鉅額交易
2020/07/13	314	9.28	341	9.26	9.26	-27	798	-3.38%	大買/大賣/
2020/07/10	177	8.77	109	8.78	8.80	68	668	10.17%	大買/大賣/
2020/07/09	11	8.16	96	8.16	8.16	-85	565	-15.02%
2020/07/08	1	7.89	4	7.85	7.89	-3	543	-0.55%
2020/07/07	2	7.92	0	0.00	7.97	2	540	0.37%
2020/07/06	91	8.02	0	0.00	8.03	91	544	16.72%
2020/07/03	97	8.13	2	8.33	8.15	95	532	17.85%
2020/07/02	42	8.19	205	8.24	8.26	-163	508	-32.05%	大賣/鉅額交易
2020/07/01	12	8.03	26	7.88	8.08	-14	467	-3.00%
2020/06/29	2	7.81	10	7.73	7.75	-8	447	-1.79%
2020/06/24	3	7.96	0	0.00	7.81	3	442	0.68%
2020/06/23	1	7.90	8	7.90	7.96	-7	436	-1.60%
2020/06/22	10	8.03	0	0.00	8.03	10	435	2.29%
2020/06/19	4	8.19	18	8.09	8.04	-14	436	-3.21%
2020/06/18	8	8.18	0	0.00	8.25	8	429	1.86%
2020/06/17	8	7.87	3	7.86	7.89	5	405	1.23%
2020/06/16	10	7.80	87	7.60	7.87	-77	376	-20.44%
2020/06/15	0	0.00	40	7.19	7.16	-40	348	-11.47%
2020/06/12	5	7.13	10	7.18	7.15	-5	360	-1.39%
2020/06/10	5	7.19	9	7.15	7.13	-4	378	-1.06%
2020/06/05	4	7.25	0	0.00	7.25	4	482	0.83%
2020/06/02	50	7.35	10	7.35	7.37	40	502	7.96%
2020/05/28	5	7.14	0	0.00	7.20	5	504	0.99%
2020/05/27	0	0.00	3	7.18	7.20	-3	505	-0.59%
2020/05/26	0	0.00	1	7.07	7.07	-1	503	-0.20%
2020/05/22	10	7.17	4	7.13	7.04	6	501	1.20%
2020/05/19	0	0.00	6	6.83	6.85	-6	498	-1.20%
2020/05/18	20	6.84	6	6.83	6.81	14	498	2.81%
2020/05/15	0	0.00	37	7.01	6.98	-37	496	-7.45%
2020/05/14	146	7.11	0	0.00	7.06	146	495	29.46%	大買/鉅額交易
2020/05/13	3	7.25	6	7.26	7.27	-3	495	-0.61%
2020/05/12	2	7.36	29.1	7.16	7.35	-27.1	506	-5.35%
2020/05/11	129	7.00	0	0.00	6.99	129	505	25.54%	大買/鉅額交易
2020/05/08	3	7.07	0	0.00	7.00	3	501	0.60%
2020/05/06	2	6.98	54	7.02	7.08	-52	552	-9.41%
2020/05/05	0	0.00	5	7.00	7.00	-5	553	-0.90%
2020/05/04	0	0.00	5	6.75	6.69	-5	558	-0.90%
2020/04/30	0	0.00	0.1	6.55	6.68	-0.1	562	-0.01%
2020/04/27	0	0.00	18	6.20	6.36	-18	589	-3.05%
2020/04/24	0	0.00	3	6.16	6.20	-3	595	-0.50%
2020/04/23	0	0.00	8	6.21	6.22	-8	599	-1.33%
2020/04/22	15	5.99	0	0.00	6.15	15	605	2.48%
2020/04/21	24	6.10	0	0.00	6.15	24	614	3.91%
2020/04/20	50	6.24	0	0.00	6.22	50	612	8.16%
2020/04/17	21	6.21	0	0.00	6.21	21	616	3.40%
2020/04/16	21	6.18	0	0.00	6.22	21	617	3.40%
2020/04/15	65	6.17	0	6.20	6.20	65	621	10.46%
2020/04/14	0	6.05	23	5.99	6.05	-23	628	-3.66%
2020/04/13	0	5.85	0	0.00	5.85	0	632	0.00%
2020/04/08	0	5.53	0	0.00	5.69	0	628	0.00%
2020/04/01	4	5.21	2	5.42	5.40	2	647	0.31%
2020/03/31	2	5.26	5	5.40	5.40	-3	646	-0.46%
2020/03/30	0	5.32	0	0.00	5.32	0	650	0.00%
2020/03/27	0	5.37	0	0.00	5.37	0	659	0.00%
2020/03/26	14	5.21	0	0.00	5.27	14	658	2.13%
2020/03/25	0	0.00	70	5.24	5.23	-70	654	-10.70%
2020/03/20	3	5.20	0	0.00	5.19	3	664	0.45%
2020/03/19	6	5.25	2	5.29	4.96	4	671	0.60%
2020/03/18	95	5.57	0	0.00	5.48	95	659	14.41%
2020/03/17	0	0.00	60	5.42	5.41	-60	659	-9.10%
2020/03/16	37	5.12	0	0.00	5.20	37	665	5.56%
2020/03/13	11	5.00	42	5.00	5.01	-31	656	-4.72%
2020/03/12	68	5.57	3	5.99	5.55	65	653	9.94%
2020/03/10	19	6.20	5	6.14	6.35	14	606	2.31%
2020/03/09	15	6.83	0	0.00	6.50	15	625	2.40%
2020/03/05	16	7.06	2	7.06	7.05	14	687	2.04%
2020/03/03	0	6.94	0	0.00	6.96	0	914	0.00%
2020/02/25	0	7.11	0	0.00	7.17	0	913	0.00%
2020/02/24	0	0.00	3	7.12	7.12	-3	912	-0.33%
2020/02/18	0	0.00	2	7.18	7.17	-2	947	-0.21%
2020/02/17	2	7.23	2	7.26	7.23	0	961	0.00%
2020/02/14	5	7.45	10	7.45	7.37	-5	960	-0.52%
2020/02/13	2	7.40	0	0.00	7.40	2	957	0.21%
2020/02/12	0	0.00	5	7.22	7.15	-5	946	-0.53%
2020/02/11	0	0.00	54	7.09	7.13	-54	941	-5.74%
2020/02/10	37	6.82	44	6.94	7.02	-7	936	-0.75%
2020/02/07	13	6.97	13	7.02	6.91	0	888	0.00%
2020/02/04	5	7.42	0	0.00	7.38	5	861	0.58%
2020/02/03	20	7.12	12	7.15	7.28	8	858	0.93%
2020/01/31	5	7.67	5	7.61	7.62	0	846	0.00%
2020/01/30	10	7.76	5	7.90	7.62	5	843	0.59%
2020/01/20	0	0.00	13.7	8.41	8.46	-13.7	827	-1.65%
2020/01/17	55	8.37	10	8.42	8.36	45	819	5.49%
2020/01/16	64	8.29	0	0.00	8.35	64	817	7.83%
2020/01/15	2	8.31	2	8.25	8.19	0	811	0.00%
2020/01/14	0	0.00	10	8.07	8.07	-10	811	-1.23%
2020/01/09	0	0.00	16	7.99	7.98	-16	810	-1.97%
2020/01/08	4	7.92	30	8.02	7.89	-26	822	-3.16%
2020/01/06	0	0.00	2	8.10	8.08	-2	813	-0.25%
2019/12/31	2	8.14	0	0.00	8.13	2	821	0.24%
2019/12/30	5	8.24	35	8.27	8.16	-30	816	-3.67%
2019/12/26	2	8.60	0	0.00	8.57	2	801	0.25%
2019/12/24	1	8.59	0	0.00	8.60	1	804	0.12%
2019/12/20	0	0.00	0	8.67	8.69	0	1,159	0.00%
2019/12/19	10	8.72	0	0.00	8.69	10	1,163	0.86%
2019/12/18	0	0.00	2	8.73	8.78	-2	1,181	-0.17%
2019/12/17	12	8.83	11	8.81	8.79	1	1,206	0.08%
2019/12/16	1	8.56	10	8.55	8.70	-9	1,227	-0.73%
2019/12/13	4	8.68	11	8.61	8.68	-7	1,223	-0.57%
2019/12/12	80	8.81	34	8.87	8.86	46	1,216	3.78%
2019/12/11	7	8.91	71	8.99	8.93	-64	1,202	-5.32%
2019/12/10	30	8.78	91	8.77	8.77	-61	1,181	-5.16%
2019/12/09	106	8.90	80	8.95	8.83	26	1,176	2.21%	大買/
2019/12/06	18	8.84	62	8.85	8.93	-44	1,146	-3.84%
2019/12/05	41	8.70	47	8.75	8.70	-6	1,142	-0.53%
2019/12/04	51	8.60	42	8.66	8.73	9	1,141	0.79%
2019/12/03	181	8.51	283	8.49	8.48	-102	1,123	-9.08%	大買/大賣/鉅額交易
2019/12/02	178	8.91	177	8.98	8.83	1	1,114	0.09%	大買/大賣/
2019/11/29	329	8.96	257	9.01	9.15	72	1,456	4.95%	大買/大賣/
2019/11/28	50	8.71	8	8.69	8.72	42	1,295	3.24%
2019/11/27	1	7.94	0	0.00	7.93	1	1,232	0.08%
2019/11/26	5	7.93	31	7.93	7.93	-26	1,246	-2.09%
2019/11/25	47	7.91	0	0.00	7.93	47	1,245	3.77%
2019/11/22	0	0.00	10	7.93	7.93	-10	1,247	-0.80%
2019/11/21	5	7.85	0	0.00	7.86	5	1,254	0.40%
2019/11/15	19	7.82	3	7.73	7.75	16	1,276	1.25%
2019/11/14	6	7.82	10	7.91	7.79	-4	1,253	-0.32%
2019/11/13	0	0.00	2	8.00	8.05	-2	1,244	-0.16%
2019/11/12	9	8.08	0	0.00	8.08	9	1,248	0.72%
2019/11/11	2	8.11	0	0.00	8.08	2	1,256	0.16%
2019/11/05	5	8.16	0	0.00	8.17	5	1,293	0.39%
2019/11/04	0	0.00	21	8.16	8.18	-21	1,305	-1.61%
2019/11/01	10	8.16	42	8.12	8.16	-32	1,322	-2.42%
2019/10/31	0	0.00	26	8.18	8.16	-26	1,340	-1.94%
2019/10/29	4	8.26	40	8.25	8.26	-36	1,377	-2.61%
2019/10/28	2	8.30	0	0.00	8.30	2	1,451	0.14%
2019/10/25	4	8.22	0	0.00	8.21	4	1,500	0.27%
2019/10/24	0	0.00	3	8.20	8.24	-3	1,643	-0.18%
2019/10/23	11	8.13	11	8.17	8.17	0	1,651	0.00%
2019/10/22	20	8.10	0	0.00	8.19	20	1,679	1.19%
2019/10/21	3	8.15	5	8.11	8.21	-2	1,772	-0.11%
2019/10/18	9	8.31	0	0.00	8.30	9	1,794	0.50%
2019/10/16	1	8.22	1	8.38	8.33	0	1,872	0.00%
2019/10/15	0	0.00	2	8.50	8.50	-2	1,860	-0.11%
2019/10/14	0	0.00	13	8.41	8.45	-13	1,860	-0.70%
2019/10/09	4	8.23	2	8.30	8.30	2	1,861	0.11%
2019/10/08	7	8.29	0	0.00	8.30	7	1,870	0.37%
2019/10/07	7	8.51	11	8.54	8.54	-4	1,894	-0.21%
2019/10/04	2	8.53	1	8.53	8.56	1	1,941	0.05%
2019/10/03	2	8.58	0	0.00	8.58	2	1,962	0.10%
2019/10/02	0	0.00	1	8.56	8.59	-1	1,959	-0.05%
2019/09/27	20	8.50	6	8.56	8.56	14	1,961	0.71%
2019/09/26	64	8.56	9	8.53	8.63	55	1,954	2.81%
2019/09/25	334	8.94	302	8.86	8.64	32	1,940	1.65%	大買/大賣/
2019/09/24	10	8.77	4	8.73	8.75	6	1,605	0.37%
2019/09/23	44	8.76	32	8.84	8.77	12	1,608	0.75%
2019/09/20	81	8.69	66	8.78	8.70	15	1,590	0.94%
2019/09/19	12	8.69	1	8.68	8.68	11	1,560	0.70%
2019/09/18	8	8.37	2	8.48	8.39	6	1,527	0.39%
2019/09/17	0	0.00	10	8.39	8.40	-10	1,520	-0.66%
2019/09/09	10	8.32	0	0.00	8.18	10	1,521	0.66%
2019/09/06	15	8.33	12	8.39	8.37	3	1,510	0.20%
2019/09/05	0	0.00	1	8.52	8.44	-1	1,502	-0.07%
2019/09/04	0	0.00	10	8.60	8.60	-10	1,487	-0.67%
2019/09/03	29	8.41	21	8.34	8.55	8	1,466	0.55%
2019/09/02	0	0.00	10	8.23	8.25	-10	1,100	-0.91%
2019/08/30	18	8.16	0	0.00	8.17	18	1,118	1.61%
2019/08/29	84	8.11	10	8.20	8.23	74	1,126	6.57%
2019/08/28	6	8.13	0	0.00	8.06	6	1,119	0.54%
2019/08/27	25	8.07	0	0.00	8.05	25	1,118	2.24%
2019/08/26	0	0.00	5	7.96	7.93	-5	1,117	-0.45%
2019/08/23	1	8.14	0	0.00	8.16	1	1,111	0.09%
2019/08/22	10	8.30	3	8.22	8.30	7	1,112	0.63%
2019/08/21	0	0.00	12	8.23	8.26	-12	1,116	-1.08%
2019/08/20	11	8.12	15	8.17	8.19	-4	1,111	-0.36%
2019/08/15	1	7.96	0	0.00	7.98	1	1,112	0.09%
2019/08/13	10	7.97	10	8.02	8.05	0	1,107	0.00%
2019/08/12	10	8.04	10	8.09	8.21	0	1,110	0.00%
2019/08/08	0	0.00	10	7.90	7.97	-10	1,103	-0.91%
2019/08/06	18	7.67	0	0.00	7.73	18	1,109	1.62%
2019/08/05	0	8.47	0	0.00	7.77	0	1,096	0.00%
2019/08/02	17	8.21	0	0.00	8.10	17	1,082	1.57%
2019/08/01	3	8.57	0	0.00	8.57	3	1,065	0.28%
2019/07/31	66	8.82	18	8.83	8.79	48	1,056	4.54%
2019/07/30	116	9.03	57	9.09	8.98	59	1,041	5.66%	大買/
2019/07/29	52	8.88	123	8.91	8.95	-71	976	-7.27%	大賣/
2019/07/26	72	8.75	62	8.78	8.74	10	953	1.05%
2019/07/25	10	8.50	1	8.47	8.53	9	844	1.07%
2019/07/24	42	8.73	10	8.52	8.60	32	841	3.80%
2019/07/23	41	8.96	122	8.93	8.80	-81	818	-9.90%	大賣/
2019/07/22	18	8.49	53	8.56	8.63	-35	719	-4.86%
2019/07/19	4	8.36	4	8.48	8.38	0	695	0.00%
2019/07/18	6	8.42	20	8.48	8.36	-14	681	-2.05%
2019/07/16	9	8.26	7	8.34	8.27	2	645	0.31%
2019/07/15	20	8.22	40	8.28	8.25	-20	672	-2.97%
2019/07/11	10	8.40	11.7	8.35	8.40	-1.7	788	-0.22%
2019/07/10	0	0.00	25	8.33	8.34	-25	814	-3.07%
2019/07/09	20	8.00	85	8.05	8.01	-65	803	-8.09%
2019/07/08	15	7.73	0	0.00	7.79	15	781	1.92%
2019/07/05	50	7.77	0	0.00	7.85	50	781	6.40%
2019/07/04	10	7.81	0	0.00	7.72	10	780	1.28%
2019/07/01	7	8.00	0	0.00	7.71	7	783	0.89%
2019/06/28	22	7.86	30	7.89	7.80	-8	768	-1.04%
2019/06/20	26	7.50	0	0.00	7.50	26	773	3.36%
2019/06/19	14	7.44	0	0.00	7.40	14	773	1.81%
2019/06/18	31	7.55	0	0.00	7.49	31	768	4.03%
2019/06/17	2	7.56	2	7.60	7.53	0	765	0.00%
2019/06/14	5	7.65	30	7.65	7.60	-25	766	-3.26%
2019/06/13	2	7.71	10	7.75	7.70	-8	769	-1.04%
2019/06/10	5	7.93	40	8.04	7.97	-35	767	-4.56%
2019/06/06	2	8.00	87	7.85	8.00	-85	756	-11.23%
2019/06/05	13	7.34	34	7.52	7.60	-21	742	-2.83%
2019/06/04	5	7.03	5	7.26	7.27	0	733	0.00%
2019/06/03	10	7.02	3	7.09	7.09	7	739	0.95%
2019/05/31	14	7.02	17	7.02	7.08	-3	753	-0.40%
2019/05/29	10	6.64	5	6.64	6.64	5	760	0.66%
2019/05/23	23	6.55	10	6.58	6.72	13	741	1.75%
2019/05/16	2	8.13	0	0.00	7.90	2	715	0.28%
2019/05/15	24	8.20	14	8.33	8.13	10	708	1.41%
2019/05/07	3	7.95	0	0.00	7.91	3	666	0.45%
2019/05/06	9	8.16	0	0.00	8.00	9	659	1.36%
2019/05/03	25	8.42	13	8.49	8.39	12	645	1.86%
2019/05/02	84	8.48	1	8.43	8.49	83	621	13.36%
2019/04/30	10	7.93	39	7.84	7.85	-29	587	-4.94%
2019/04/29	4	7.86	3	7.88	7.98	1	582	0.17%
2019/04/26	21	7.91	15	7.96	7.98	6	574	1.04%
2019/04/25	10	8.00	13	8.00	7.97	-3	572	-0.52%
2019/04/24	23	7.99	30	8.08	7.91	-7	568	-1.23%
2019/04/23	4	7.99	58	8.06	8.07	-54	560	-9.63%
2019/04/22	6	7.89	5	7.87	7.86	1	547	0.18%
2019/04/19	31	7.99	39	8.09	7.94	-8	538	-1.49%
2019/04/18	20	8.10	43	8.29	8.12	-23	507	-4.53%
2019/04/17	6	7.85	245	7.82	8.00	-239	442	-53.97%	大賣/鉅額交易
2019/04/16	22	7.28	38	7.28	7.35	-16	370	-4.32%
2019/04/15	11	6.64	25	6.65	6.80	-14	309	-4.52%
2019/04/11	7	6.26	0	0.00	6.21	7	277	2.52%
2019/04/10	5	6.26	0	0.00	6.31	5	281	1.78%
2019/04/03	1	6.35	4	6.39	6.40	-3	316	-0.94%
2019/04/02	60	6.35	0	0.00	6.40	60	353	16.99%
2019/04/01	36	6.39	36	6.50	6.37	0	380	0.00%
2019/03/29	0	0.00	3	6.47	6.47	-3	382	-0.80%
2019/03/28	3	6.45	0	0.00	6.38	3	384	0.78%
2019/03/27	0	0.00	50	6.41	6.45	-50	381	-13.12%
2019/03/26	0	0.00	10	6.37	6.43	-10	378	-2.64%
2019/03/25	0	0.00	28	6.06	6.20	-28	373	-7.49%
2019/03/22	0	0.00	6	6.25	6.25	-6	373	-1.61%
2019/03/18	15	6.24	0	0.00	6.19	15	368	4.07%
2019/03/15	6	6.41	24	6.56	6.37	-18	363	-4.95%
2019/03/14	2	6.63	25	6.70	6.60	-23	357	-6.43%
2019/03/13	2	6.61	10	6.63	6.67	-8	355	-2.25%
2019/03/12	1	6.60	2	6.60	6.59	-1	352	-0.28%
2019/03/11	0	0.00	1	6.73	6.74	-1	351	-0.28%
2019/03/08	14	6.66	6	6.80	6.70	8	346	2.31%
2019/03/07	12	6.65	5	6.83	6.80	7	342	2.04%
2019/03/06	3	6.59	33	6.51	6.63	-30	329	-9.11%
2019/03/05	50	6.18	50	6.20	6.25	0	313	0.00%
2019/03/04	0	5.82	0	0.00	6.11	0	303	0.00%
2019/02/22	0	0.00	10	6.22	6.16	-10	298	-3.35%
2019/02/21	0	6.12	0	0.00	6.20	0	296	0.00%
2019/02/19	10	6.18	0	0.00	6.14	10	294	3.40%
2019/02/13	1	6.02	0	0.00	6.09	1	277	0.36%
2019/02/11	4	6.00	0	0.00	6.09	4	279	1.43%
2019/01/29	6	5.98	28	5.95	5.95	-22	287	-7.64%
2019/01/28	0	0.00	8	6.04	5.99	-8	390	-2.05%
2019/01/25	0	0.00	20	6.04	5.99	-20	391	-5.11%
2019/01/24	0	6.00	0	0.00	6.04	0	395	0.00%
2019/01/23	10	6.01	0	0.00	6.02	10	399	2.51%
2019/01/22	50	6.00	0	0.00	6.00	50	398	12.56%
2019/01/17	15	6.06	0	0.00	6.02	15	403	3.72%
2019/01/16	5	6.03	0	0.00	6.03	5	404	1.24%
2019/01/15	7	6.10	0	0.00	6.12	7	408	1.72%
2019/01/11	0	0.00	1	6.30	6.26	-1	417	-0.24%
2019/01/10	0	0.00	0	6.32	6.37	0	425	0.00%
2019/01/08	0.9	6.45	0	0.00	6.41	0.9	428	0.21%
2019/01/04	60	6.49	0	0.00	6.48	60	428	14.02%
2018/12/28	8	6.21	0	0.00	6.34	8	424	1.88%
2018/12/27	8	6.37	10	6.48	6.40	-2	420	-0.48%
2018/12/26	22	6.52	267	6.58	6.40	-245	406	-60.21%	大賣/鉅額交易
2018/12/25	113	6.84	56	6.93	6.71	57	389	14.62%	大買/
2018/12/24	156	6.57	50	6.57	6.72	106	351	30.16%	大買/鉅額交易
2018/12/22	52	6.22	0	0.00	6.22	52	320	16.23%
2018/12/21	40	6.12	55	6.09	6.11	-15	312	-4.80%
2018/12/20	0	0.00	27	6.08	6.08	-27	308	-8.74%
2018/12/18	0	0.00	15	5.98	6.09	-15	306	-4.90%
2018/12/17	8	6.03	0	5.99	6.03	8	307	2.60%
2018/12/14	8	6.04	0	0.00	6.11	8	306	2.61%
2018/12/13	0	0.00	40	6.13	6.13	-40	312	-12.79%
2018/12/12	0	0.00	5	6.15	6.17	-5	312	-1.60%
2018/12/11	8	6.13	5	6.16	6.15	3	312	0.96%
2018/12/10	0	0.00	8	6.17	6.16	-8	312	-2.56%
2018/12/06	0	0.00	19	6.15	6.12	-19	313	-6.07%
2018/12/05	3	6.01	4	6.13	6.15	-1	312	-0.32%
2018/12/04	0	0.00	20	6.13	6.15	-20	313	-6.38%
2018/12/03	12	6.08	0	0.00	6.06	12	313	3.83%
2018/11/30	8	6.03	0	0.00	6.09	8	321	2.49%
2018/11/29	0	0.00	9	6.07	6.08	-9	321	-2.80%
2018/11/28	130	6.01	9	6.04	6.05	121	321	37.66%	大買/鉅額交易
2018/11/27	70	6.00	0	0.00	6.00	70	318	22.00%
2018/11/23	10	5.99	4	6.03	6.00	6	317	1.89%
2018/11/21	20	6.00	10	6.02	6.02	10	317	3.15%
2018/11/19	0	0.00	5	5.99	6.02	-5	316	-1.58%
2018/11/15	0	0.00	19	5.97	5.88	-19	319	-5.96%
2018/11/14	0	0.00	5	5.84	5.85	-5	320	-1.56%
2018/11/09	0	0.00	1	5.88	5.89	-1	322	-0.31%
2018/11/06	6	6.11	39	5.87	5.82	-33	332	-9.93%
2018/11/05	25	6.17	10	6.15	6.14	15	322	4.65%
2018/11/02	0	5.82	0	0.00	5.99	0	221	0.00%
2018/11/01	1	5.95	1	5.98	5.93	0	220	0.00%
2018/10/31	10	5.95	0	0.00	5.99	10	214	4.66%
2018/10/26	4	5.76	28	5.76	5.75	-24	217	-11.04%
2018/10/24	9	6.00	0	0.00	6.00	9	211	4.25%
2018/10/23	16	6.07	0	0.00	6.13	16	209	7.64%
2018/10/22	8	6.08	13	6.12	6.13	-5	203	-2.45%
2018/10/19	40	5.90	100	5.93	5.97	-60	198	-30.20%
2018/10/18	16	5.95	89	5.86	5.89	-73	190	-38.35%
2018/10/16	18	5.28	0	0.00	5.42	18	207	8.67%
2018/10/15	4	5.16	0	0.00	5.22	4	206	1.94%
2018/10/12	1	4.99	0	0.00	5.06	1	204	0.49%
2018/10/05	0	0.00	8	5.31	5.39	-8	193	-4.13%
2018/10/04	0	0.00	10	5.53	5.59	-10	185	-5.40%
2018/10/01	0	5.51	0	0.00	5.55	0	187	0.00%
2018/09/28	25	5.60	0	0.00	5.60	25	190	13.09%
2018/09/27	30	5.65	0	0.00	5.63	30	192	15.58%
2018/09/26	10	5.61	0	0.00	5.66	10	192	5.19%
2018/09/25	9	5.62	0	0.00	5.65	9	195	4.59%
2018/09/21	24	5.60	0	0.00	5.58	24	196	12.20%
2018/09/20	0	5.60	2	5.60	5.65	-2	197	-1.01%
2018/09/19	87	5.68	0	0.00	5.67	87	197	44.06%
2018/09/07	10	5.96	10	6.10	6.04	0	205	0.00%
2018/09/05	0	0.00	10	5.85	5.86	-10	194	-5.14%
2018/09/04	30	5.80	0	0.00	5.77	30	197	15.16%
2018/08/31	20	5.87	2	5.91	5.84	18	202	8.88%
2018/08/30	0	5.84	10	5.89	5.91	-10	210	-4.75%
2018/08/28	10	5.77	10	5.80	5.80	0	211	0.00%
2018/08/27	1	5.82	0	0.00	5.74	1	214	0.47%
2018/08/23	0	0.00	5	5.91	5.84	-5	217	-2.30%
2018/08/22	15	5.82	0	0.00	5.84	15	216	6.93%
2018/08/21	10	5.71	10	5.81	5.80	0	215	0.00%
2018/08/16	9	6.00	9	6.10	6.09	0	219	0.00%
2018/08/15	6	6.00	0	0.00	6.05	6	231	2.60%
2018/08/14	4	6.18	0	0.00	6.25	4	224	1.78%
2018/08/13	7	6.25	0	0.00	6.26	7	225	3.11%
2018/08/10	6	6.30	0	0.00	6.30	6	221	2.71%
2018/08/09	17	6.35	0	0.00	6.39	17	220	7.70%
2018/08/06	28	6.45	0	0.00	6.48	28	266	10.50%
2018/08/03	14	6.51	42	6.56	6.54	-28	267	-10.48%
2018/07/30	1	6.49	3	6.56	6.53	-2	262	-0.76%
2018/07/27	4	6.51	4	6.58	6.58	0	262	0.00%
2018/07/25	0	0.00	11	6.59	6.58	-11	263	-4.18%
2018/07/24	108	6.52	48	6.69	6.70	60	263	22.79%	大買/
2018/07/23	1	6.41	0	0.00	6.40	1	238	0.42%
2018/07/20	0	0.00	1	6.55	6.57	-1	238	-0.42%
2018/07/19	40	6.59	0	0.00	6.53	40	238	16.76%
2018/07/18	0	0.00	4	6.66	6.61	-4	241	-1.65%
2018/07/17	4	6.62	0	0.00	6.65	4	244	1.63%
2018/07/13	16	6.62	16	6.64	6.63	0	247	0.00%
2018/07/10	0	0.00	20	6.68	6.72	-20	247	-8.09%
2018/07/09	0	6.58	5	6.63	6.65	-5	246	-2.02%
2018/07/06	5	6.51	0	0.00	6.60	5	249	2.01%
2018/07/05	20	6.61	0	0.00	6.62	20	246	8.12%
2018/06/21	0	0.00	30	7.04	6.98	-30	248	-12.09%
2018/06/20	13	6.87	0	0.00	6.89	13	243	5.34%
2018/06/19	9	6.90	0	0.00	6.88	9	247	3.64%
2018/06/15	3	6.93	0	0.00	6.92	3	248	1.21%
2018/06/12	22	7.06	0	0.00	7.03	22	246	8.91%
2018/06/11	13	7.02	45	7.03	7.07	-32	244	-13.08%
2018/06/07	0	0.00	10	7.10	7.15	-10	239	-4.17%
2018/06/05	7	7.01	20	7.04	7.05	-13	232	-5.58%
2018/06/04	13	7.00	10	7.02	7.07	3	233	1.29%
2018/05/31	2	7.02	10	6.99	6.95	-8	233	-3.41%
2018/05/28	20	6.90	5	6.91	6.93	15	229	6.53%
2018/05/24	10	7.03	0	0.00	6.97	10	222	4.49%
2018/05/23	12	7.06	14	7.03	7.02	-2	225	-0.89%
2018/05/22	0	0.00	1	6.92	6.92	-1	214	-0.47%
2018/05/21	0	0.00	2	6.98	6.97	-2	218	-0.92%
2018/05/18	22	6.93	0	0.00	6.96	22	220	9.99%
2018/05/15	0	0.00	10	7.88	7.80	-10	221	-4.52%
2018/05/14	0	0.00	70	7.88	7.64	-70	229	-30.50%
2018/05/11	2	7.11	0	0.00	7.25	2	211	0.94%
2018/05/07	0	0.00	1	6.99	6.97	-1	217	-0.46%
2018/05/03	0	0.00	2	7.00	7.09	-2	218	-0.91%
2018/04/26	12	6.90	0	0.00	6.90	12	232	5.16%
2018/04/25	10	6.91	20	6.91	6.95	-10	235	-4.25%
2018/04/24	10	7.00	70	6.95	6.89	-60	274	-21.82%
2018/04/23	0	0.00	39	7.17	7.10	-39	289	-13.45%
2018/04/20	4	7.31	16	7.33	7.31	-12	294	-4.08%
2018/04/19	0	0.00	5	7.36	7.38	-5	297	-1.68%
2018/04/16	20	7.52	0	0.00	7.50	20	318	6.27%
2018/04/13	0	0.00	29	7.60	7.65	-29	322	-8.99%
2018/04/12	0	0.00	7	7.65	7.65	-7	331	-2.11%
2018/04/11	10	7.67	22	7.67	7.67	-12	341	-3.51%
2018/04/10	10	7.67	14	7.67	7.67	-4	347	-1.15%
2018/04/09	0	7.62	5	7.71	7.66	-5	355	-1.40%
2018/04/03	0	7.65	5.2	7.72	7.72	-5.2	361	-1.45%
2018/04/02	7	7.87	0	0.00	7.85	7	375	1.86%
2018/03/31	0	0.00	1	7.71	7.72	-1	376	-0.27%
2018/03/30	0	0.00	4	7.66	7.61	-4	381	-1.05%
2018/03/29	0	0.00	5	7.71	7.65	-5	384	-1.30%
2018/03/28	0	0.00	1	7.77	7.82	-1	387	-0.26%
2018/03/23	0	7.81	0	0.00	7.82	0	402	0.00%
2018/03/22	3	8.08	0	0.00	7.96	3	405	0.74%
2018/03/21	0	7.77	5	7.83	7.84	-5	400	-1.25%
2018/03/19	0	7.77	3	7.80	7.80	-3	410	-0.73%
2018/03/16	0	0.00	8	7.80	7.77	-8	416	-1.92%
2018/03/15	0	0.00	17	7.80	7.81	-17	424	-4.01%
2018/03/14	0	0.00	32	7.78	7.79	-32	428	-7.46%
2018/03/13	0	0.00	7	7.76	7.74	-7	435	-1.61%
2018/03/12	0	0.00	3	7.75	7.70	-3	442	-0.68%
2018/03/07	0	0.00	38	7.69	7.62	-38	463	-8.21%
2018/03/06	0	7.40	10	7.65	7.62	-10	468	-2.13%
2018/03/05	0	0.00	3	7.80	7.61	-3	476	-0.63%
2018/03/01	0	0.00	10	7.73	7.81	-10	498	-2.01%
2018/02/27	0	0.00	50	7.77	7.73	-50	506	-9.87%
2018/02/26	1	7.72	24	7.62	7.68	-23	513	-4.48%
2018/02/23	9	7.52	81	7.60	7.60	-72	525	-13.70%
2018/02/22	0	7.50	40	7.45	7.45	-40	532	-7.52%
2018/02/21	38	7.29	10	7.33	7.33	28	543	5.15%
2018/02/12	37	7.17	0	0.00	7.13	37	551	6.71%
2018/02/09	25	6.96	0	0.00	7.05	25	561	4.45%
2018/02/08	35	7.38	2	7.35	7.25	33	558	5.91%
2018/02/07	21	7.48	0	0.00	7.49	21	564	3.72%
2018/02/06	3	7.94	15	7.75	7.47	-12	556	-2.16%
2018/02/02	15	8.27	2	8.52	8.41	13	548	2.37%
2018/02/01	0	8.57	0	0.00	8.57	0	547	0.00%
2018/01/26	0	0.00	1	8.92	8.71	-1	628	-0.16%
2018/01/23	0	0.00	2	8.82	8.76	-2	705	-0.28%
2018/01/22	10	8.88	1	8.89	8.86	9	731	1.23%
2018/01/18	4	9.32	140	9.30	9.12	-136	763	-17.81%	大賣/鉅額交易
2018/01/17	9	8.38	17	8.72	8.88	-8	628	-1.27%
2018/01/16	10.4	8.08	0	0.00	8.08	10.4	581	1.79%
2018/01/15	5	8.22	0	0.00	8.20	5	585	0.85%
2018/01/11	0	0.00	5	8.23	8.26	-5	631	-0.79%
2018/01/10	72.4	8.54	10	8.55	8.31	62.4	673	9.26%
2018/01/09	3	8.76	0	0.00	8.75	3	627	0.48%
2018/01/08	5	8.83	2	8.96	8.82	3	668	0.45%
2018/01/05	30.4	9.00	99	9.01	9.05	-68.6	661	-10.38%
2018/01/04	70	9.13	5	9.11	9.13	65	630	10.31%
2018/01/03	70	9.29	60	9.28	9.28	10	694	1.44%
2018/01/02	36	9.31	32	9.35	9.33	4	689	0.58%