康和證 (6016)-新光券商分點個股進出

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

康和證

(6016)

可現股當沖

股價
16.20
漲跌
▲0.40
漲幅
+2.53%
成交量
4,590張
產業
上櫃金融類股0.00%
134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

康和證 (6016)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	53.5	16.16	43.4	16.10	16.20	10.2	5,514	0.18%
2024/04/26	47.1	15.73	7	15.79	15.80	40	5,445	0.74%
2024/04/25	1	15.70	2	15.70	15.70	-1	5,426	-0.02%
2024/04/24	27.1	15.71	10	15.80	15.75	17.1	5,423	0.32%
2024/04/23	12.1	15.62	4	15.73	15.65	8.1	5,416	0.15%
2024/04/22	0.1	15.70	12.4	15.65	15.65	-12.3	5,423	-0.23%
2024/04/19	135.5	15.37	45.2	15.39	15.50	90.3	5,380	1.68%	大買/
2024/04/18	41	15.61	88.2	15.61	15.70	-47.2	5,312	-0.89%
2024/04/17	27.4	15.36	17	15.38	15.40	10.4	5,260	0.20%
2024/04/16	124	15.27	87.2	15.43	15.15	36.8	5,221	0.71%	大買/
2024/04/15	61.8	15.70	33.4	15.68	15.75	28.4	5,125	0.55%
2024/04/12	17	16.17	26	16.18	16.05	-9	4,992	-0.18%
2024/04/11	119.6	16.06	35	16.08	16.05	84.6	4,933	1.71%	大買/
2024/04/10	806.5	16.29	54	16.38	16.15	752.5	4,782	15.74%	大買/鉅額交易
2024/04/09	322.1	17.72	71.4	17.85	17.90	250.7	4,258	5.89%	大買/鉅額交易
2024/04/08	137	17.36	28	17.54	17.75	109	4,141	2.63%	大買/鉅額交易
2024/04/03	174.4	16.96	41.2	16.98	17.00	133.2	3,986	3.34%	大買/鉅額交易
2024/04/02	100	17.07	35.2	17.05	17.05	64.8	3,955	1.64%
2024/04/01	209.3	16.83	110	16.97	17.10	99.3	3,897	2.55%	大買/大賣/
2024/03/29	8.3	16.55	41	16.63	16.65	-32.7	3,731	-0.88%
2024/03/28	33.1	16.53	0.4	16.52	16.50	32.7	3,693	0.89%
2024/03/27	0	16.55	74	16.45	16.65	-74	3,641	-2.03%
2024/03/26	15	16.14	16.2	16.30	16.25	-1.2	3,584	-0.03%
2024/03/25	27.2	16.35	1	16.35	16.25	26.2	3,530	0.74%
2024/03/22	40.1	16.53	16.2	16.69	16.60	23.9	3,484	0.69%
2024/03/21	29	16.56	90.2	16.58	16.70	-61.2	3,427	-1.79%
2024/03/20	67	16.36	67.2	16.42	16.25	-0.2	3,377	-0.01%
2024/03/19	40	16.31	63.8	16.34	16.40	-23.8	3,344	-0.71%
2024/03/18	40.5	16.16	27	16.02	16.20	13.5	3,303	0.41%
2024/03/15	132.5	16.36	260	16.52	16.30	-127.5	3,206	-3.98%	大買/大賣/鉅額交易
2024/03/14	129	16.92	107.8	17.01	16.90	21.2	3,077	0.69%	大買/大賣/
2024/03/13	138.5	16.87	192	17.05	16.95	-53.5	2,984	-1.79%	大買/大賣/
2024/03/12	57	16.82	330.3	16.71	16.95	-273.3	2,804	-9.74%	大賣/鉅額交易
2024/03/11	166.5	16.53	170.3	16.51	16.50	-3.8	2,676	-0.14%	大買/大賣/
2024/03/08	233.3	16.48	609	16.44	16.25	-375.7	2,493	-15.07%	大買/大賣/鉅額交易
2024/03/07	164	15.88	113.9	15.90	15.95	50.1	2,106	2.38%	大買/大賣/
2024/03/06	42	15.73	12	15.70	15.75	30	1,971	1.52%
2024/03/05	129	15.46	47	15.50	15.60	82	1,910	4.29%	大買/
2024/03/04	30.6	15.42	95.8	15.46	15.55	-65.1	1,868	-3.49%
2024/03/01	114.2	15.12	39	15.15	15.15	75.2	1,754	4.28%	大買/
2024/02/29	61.8	14.97	43.6	14.99	15.05	18.2	1,696	1.07%
2024/02/27	17	14.40	55.1	14.40	14.50	-38.1	1,569	-2.43%
2024/02/26	6	14.43	46	14.44	14.45	-40	1,555	-2.57%
2024/02/23	8	14.44	31	14.45	14.40	-23	1,541	-1.50%
2024/02/22	5	14.45	70.1	14.44	14.45	-65	1,546	-4.21%
2024/02/21	35	14.19	21	14.17	14.20	14	1,497	0.94%
2024/02/20	58.3	14.01	32	14.10	14.20	26.3	1,481	1.78%
2024/02/19	27.3	14.10	61	14.08	14.15	-33.7	1,432	-2.35%
2024/02/16	31.5	13.75	94.1	13.66	13.80	-62.6	1,372	-4.56%
2024/02/15	19	13.17	57	13.13	13.20	-38	1,296	-2.93%
2024/02/05	34	12.98	15	12.99	13.00	19	1,320	1.44%
2024/02/02	29	13.01	0	0.00	13.00	29	1,452	2.00%
2024/02/01	12	13.03	0	0.00	13.05	12	1,444	0.83%
2024/01/31	13	13.05	21	13.07	13.05	-8	1,434	-0.56%
2024/01/29	3	13.15	0	0.00	13.20	3	1,435	0.21%
2024/01/26	1	13.20	3	13.25	13.20	-2	1,434	-0.14%
2024/01/25	4	13.20	3	13.20	13.15	1	1,434	0.07%
2024/01/24	2	13.20	6	13.28	13.20	-4	1,434	-0.28%
2024/01/23	0	0.00	14	13.25	13.20	-14	1,439	-0.97%
2024/01/22	0	13.20	5	13.15	13.15	-5	1,440	-0.35%
2024/01/19	21	13.00	2	13.05	13.05	19	1,440	1.32%
2024/01/18	8.1	12.91	5	12.93	12.90	3.1	1,458	0.21%
2024/01/17	49	12.90	4	12.95	12.85	45	1,468	3.06%
2024/01/16	83.1	13.16	10	13.08	13.10	73.1	1,440	5.07%
2024/01/15	18	13.39	0	0.00	13.35	18	1,417	1.27%
2024/01/12	4	13.41	0	0.00	13.45	4	1,427	0.28%
2024/01/11	11	13.45	0	0.00	13.50	11	1,427	0.77%
2024/01/10	31	13.40	8	13.46	13.40	23	1,433	1.60%
2024/01/09	26	13.49	56	13.50	13.45	-30	1,428	-2.10%
2024/01/08	35	13.68	45	13.72	13.65	-10	1,402	-0.71%
2024/01/05	19	13.70	0.3	13.70	13.65	18.7	1,396	1.34%
2024/01/04	19	13.61	2	13.65	13.65	17	1,404	1.21%
2024/01/03	14	13.68	1	13.70	13.65	13	1,410	0.92%
2024/01/02	26	13.81	0	0.00	13.75	26	1,409	1.85%
2023/12/29	4	13.86	30	13.86	13.90	-26	1,398	-1.86%
2023/12/28	2	13.55	82.1	13.56	13.65	-80	1,375	-5.82%
2023/12/27	11	13.50	29	13.55	13.50	-18	1,381	-1.30%
2023/12/26	5	13.35	22	13.35	13.40	-17	1,373	-1.24%
2023/12/25	6	13.34	0	0.00	13.35	6	1,377	0.44%
2023/12/22	28	13.34	1	13.40	13.30	27	1,376	1.96%
2023/12/21	26.1	13.33	0	0.00	13.35	26.1	1,402	1.86%
2023/12/20	6	13.50	10	13.50	13.50	-4	1,389	-0.29%
2023/12/19	47.3	13.50	18	13.40	13.45	29.3	1,395	2.10%
2023/12/18	41	13.79	29.2	13.75	13.70	11.8	1,388	0.85%
2023/12/15	96	13.55	133	13.78	13.75	-37	1,372	-2.70%	大賣/
2023/12/14	30	13.33	30.1	13.35	13.30	-0.1	1,290	-0.01%
2023/12/13	57	13.19	29	13.17	13.15	28	1,268	2.21%
2023/12/12	10	13.17	0	0.00	13.15	10	1,265	0.79%
2023/12/11	15	13.18	26	13.29	13.25	-11	1,273	-0.86%
2023/12/08	80.4	13.25	15	13.31	13.15	65.4	1,270	5.15%
2023/12/07	46	13.25	4	13.25	13.25	42	1,222	3.43%
2023/12/06	32	13.27	3	13.28	13.30	29	1,256	2.31%
2023/12/05	49	13.16	3	13.15	13.15	46	1,285	3.58%
2023/12/04	14	13.29	12	13.30	13.35	2	1,284	0.15%
2023/11/30	40.8	13.01	11	13.07	13.10	29.8	1,307	2.28%
2023/11/29	10	12.95	0	0.00	13.00	10	1,309	0.76%
2023/11/28	0	12.80	0	0.00	12.90	0	1,299	0.00%
2023/11/27	3	12.90	7	12.85	12.70	-4	1,307	-0.31%
2023/11/24	0	12.93	0	0.00	12.80	0	1,329	0.00%
2023/11/23	24.8	12.92	6	12.92	12.85	18.8	1,334	1.41%
2023/11/22	25	12.94	0	13.00	12.95	25	1,345	1.86%
2023/11/21	10	13.00	18	12.96	13.05	-8	1,347	-0.59%
2023/11/20	12	12.77	12	12.80	12.80	0	1,348	0.00%
2023/11/17	0	0.00	8.1	12.70	12.85	-8.1	1,361	-0.59%
2023/11/16	0	0.00	1	12.60	12.65	-1	1,379	-0.07%
2023/11/15	3	12.50	3	12.53	12.60	0	1,389	0.00%
2023/11/14	4	12.40	11	12.44	12.35	-7	1,430	-0.49%
2023/11/13	22.1	12.27	23	12.26	12.35	-0.9	1,448	-0.07%
2023/11/10	84.6	12.39	802.3	12.40	12.35	-717.7	1,438	-49.89%	大賣/鉅額交易
2023/11/09	0.2	13.25	0	0.00	13.30	0.2	1,325	0.01%
2023/11/08	5	13.30	15	13.30	13.30	-10	1,406	-0.71%
2023/11/07	0	0.00	10	13.30	13.30	-10	1,464	-0.68%
2023/11/06	0	13.25	3	13.33	13.35	-3	1,562	-0.19%
2023/11/03	0	0.00	11.1	13.35	13.30	-11.1	1,623	-0.68%
2023/11/02	0	0.00	19	13.18	13.20	-19	1,655	-1.15%
2023/11/01	3	12.95	10	13.05	13.00	-7	1,800	-0.39%
2023/10/31	5	13.05	0	0.00	12.95	5	1,835	0.27%
2023/10/30	0	13.20	0	0.00	13.05	0	1,964	0.00%
2023/10/27	4	13.05	6	13.21	13.05	-2	2,029	-0.10%
2023/10/26	17.1	13.06	0	0.00	13.05	17.1	2,170	0.79%
2023/10/25	3	13.25	57	13.35	13.40	-54	2,246	-2.40%
2023/10/24	2	13.00	0	0.00	13.10	2	2,373	0.08%
2023/10/23	0	0.00	0.3	13.10	13.10	-0.3	2,655	-0.01%
2023/10/20	7	13.02	10	13.05	13.10	-3	2,786	-0.11%
2023/10/19	3.4	13.06	0	0.00	13.10	3.4	2,845	0.12%
2023/10/18	8.5	13.09	5	13.10	13.10	3.5	2,924	0.12%
2023/10/17	22.1	13.18	0.3	13.20	13.10	21.8	3,028	0.72%
2023/10/16	17	13.20	0	0.00	13.20	17	3,105	0.55%
2023/10/13	2	13.30	0	13.40	13.30	2	3,192	0.06%
2023/10/12	0.5	13.30	10	13.35	13.35	-9.5	3,278	-0.29%
2023/10/11	10.6	13.18	10	13.20	13.10	0.6	3,357	0.02%
2023/10/06	1	13.30	0.1	13.40	13.30	0.9	3,446	0.03%
2023/10/05	0	13.30	0	13.40	13.30	0	3,498	0.00%
2023/10/04	14.2	13.15	0	0.00	13.15	14.2	3,608	0.39%
2023/10/03	0	13.45	8	13.44	13.35	-8	3,958	-0.20%
2023/10/02	0.4	13.45	40.2	13.50	13.50	-39.8	4,175	-0.95%
2023/09/28	0.2	13.40	6	13.38	13.40	-5.8	4,345	-0.13%
2023/09/27	0	0.00	7	13.36	13.35	-7	4,410	-0.16%
2023/09/26	5	13.40	0.8	13.35	13.35	4.2	4,487	0.09%
2023/09/25	15	13.50	6	13.45	13.55	9	4,583	0.20%
2023/09/22	20.2	13.40	0	0.00	13.45	20.2	4,654	0.43%
2023/09/21	0.4	13.50	2	13.75	13.55	-1.6	4,659	-0.04%
2023/09/20	1.5	13.79	1	13.75	13.75	0.5	4,676	0.01%
2023/09/19	2.4	13.85	1	13.90	13.85	1.4	4,751	0.03%
2023/09/18	0	0.00	0.2	13.85	13.85	-0.2	4,770	0.00%
2023/09/15	0	0.00	0	13.95	13.90	0	4,802	0.00%
2023/09/14	0.4	13.90	4.3	13.86	13.90	-3.9	4,837	-0.08%
2023/09/12	0.1	13.55	2	13.55	13.55	-1.9	5,015	-0.04%
2023/09/11	2.3	13.40	116	13.46	13.40	-113.7	5,126	-2.22%	大賣/鉅額交易
2023/09/08	18.5	13.70	1	13.70	13.70	17.5	5,167	0.34%
2023/09/07	4.4	13.84	0	0.00	13.85	4.4	5,271	0.08%
2023/09/06	75.7	13.94	3.5	13.88	13.80	72.2	5,322	1.36%
2023/09/05	4.4	14.15	1	14.10	14.15	3.3	5,339	0.06%
2023/09/04	0.3	14.25	1.1	14.25	14.25	-0.8	5,524	-0.01%
2023/09/01	40.4	14.19	0	14.80	14.25	40.4	5,558	0.73%
2023/08/31	5	14.15	15	14.15	14.20	-10	5,610	-0.18%
2023/08/30	5.4	14.00	7.3	14.03	14.10	-1.9	5,713	-0.03%
2023/08/29	3.2	13.80	0	0.00	13.90	3.2	5,753	0.06%
2023/08/28	12.1	13.80	3	13.82	13.85	9.1	5,846	0.16%
2023/08/25	5.1	13.90	0	0.00	13.85	5.1	5,868	0.09%
2023/08/24	8	13.98	14	13.91	13.90	-6	5,894	-0.10%
2023/08/23	12	13.65	12	13.66	13.75	0	5,950	0.00%
2023/08/22	11.2	13.66	3	13.60	13.70	8.2	5,986	0.14%
2023/08/21	2.1	13.75	4	13.78	13.75	-2	5,957	-0.03%
2023/08/18	24.4	13.71	4	13.73	13.80	20.4	5,943	0.34%
2023/08/17	10	13.80	5	13.77	14.00	5	5,894	0.08%
2023/08/16	13.2	13.89	20.3	13.85	13.85	-7.1	5,888	-0.12%
2023/08/15	30.1	14.11	11	14.11	14.05	19.1	5,881	0.32%
2023/08/14	93.1	13.96	13.4	13.94	13.95	79.7	5,863	1.36%
2023/08/11	24	14.36	14.6	14.41	14.30	9.4	5,786	0.16%
2023/08/10	201	14.50	86	14.68	14.40	115	5,729	2.01%	大買/鉅額交易
2023/08/09	107.1	14.52	7.4	14.56	14.55	99.6	5,635	1.77%	大買/
2023/08/08	21.5	14.81	24.1	14.85	14.80	-2.6	5,571	-0.05%
2023/08/07	253.2	14.64	107.6	14.71	14.90	145.6	5,548	2.62%	大買/大賣/鉅額交易
2023/08/04	17	15.29	37	15.21	15.30	-20	5,405	-0.37%
2023/08/02	157.4	15.15	28	15.16	15.15	129.4	5,406	2.39%	大買/鉅額交易
2023/08/01	116	15.73	32	15.77	15.60	84	5,284	1.59%	大買/
2023/07/31	62.4	15.93	61	15.81	15.80	1.4	5,224	0.03%
2023/07/28	77	15.96	11	16.03	16.05	66	5,084	1.30%
2023/07/27	67.6	16.18	79	16.16	16.20	-11.4	4,983	-0.23%
2023/07/26	161.8	15.93	334	16.14	16.10	-172.2	4,843	-3.56%	大買/大賣/鉅額交易
2023/07/25	5	15.57	217.5	15.68	15.70	-212.5	4,561	-4.66%	大賣/鉅額交易
2023/07/24	84	15.46	12	15.48	15.50	72	4,430	1.63%
2023/07/21	40.3	15.54	63	15.62	15.55	-22.7	4,359	-0.52%
2023/07/20	24	15.47	320	15.46	15.50	-296	4,290	-6.90%	大賣/鉅額交易
2023/07/19	30	15.15	14	15.25	15.15	16	4,174	0.38%
2023/07/18	183	15.15	20	15.12	15.10	163	4,117	3.96%	大買/鉅額交易
2023/07/17	20.5	15.29	247.1	15.32	15.35	-226.6	4,037	-5.61%	大賣/鉅額交易
2023/07/14	18	15.11	102	15.07	15.10	-84	3,976	-2.11%	大賣/
2023/07/13	59	14.76	57	14.77	14.60	2	3,983	0.05%
2023/07/12	39	15.07	39	15.04	15.00	0	3,916	0.00%
2023/07/11	39	14.95	72.1	15.00	15.05	-33.1	3,877	-0.85%
2023/07/10	184.8	15.24	187.4	14.95	14.75	-2.5	3,801	-0.07%	大買/大賣/
2023/07/07	28.3	15.13	191.3	15.16	15.25	-163	3,442	-4.74%	大賣/鉅額交易
2023/07/06	74	14.82	57	14.84	14.80	17	3,237	0.53%
2023/07/05	19	14.66	58	14.69	14.60	-39	3,079	-1.27%
2023/07/04	65.2	14.54	77	14.56	14.60	-11.8	3,025	-0.39%
2023/07/03	64	14.24	69	14.39	14.40	-5	2,970	-0.17%
2023/06/30	6	13.97	15.5	14.00	14.05	-9.5	2,865	-0.33%
2023/06/29	11.1	13.78	5.3	13.70	13.60	5.8	2,814	0.21%
2023/06/28	2.1	13.52	7	13.50	13.50	-4.9	2,800	-0.17%
2023/06/27	20.1	13.63	22.2	13.60	13.45	-2.2	2,773	-0.08%
2023/06/26	20	13.90	41	13.90	13.90	-21	2,682	-0.78%
2023/06/21	23	13.87	36	13.94	14.00	-13	2,659	-0.49%
2023/06/20	20.3	13.93	113	13.86	13.85	-92.7	2,638	-3.51%	大賣/
2023/06/19	35	13.90	149	13.87	13.85	-114	2,605	-4.37%	大賣/鉅額交易
2023/06/16	187	14.19	117.3	14.17	14.05	69.7	2,565	2.72%	大買/大賣/
2023/06/15	30.9	14.40	126.1	14.39	14.50	-95.2	2,408	-3.95%	大賣/
2023/06/14	42.3	14.12	277	14.11	14.25	-234.7	2,296	-10.22%	大賣/鉅額交易
2023/06/13	107.3	13.85	48.2	13.72	13.90	59.1	2,213	2.67%	大買/
2023/06/12	124	13.40	169.3	13.41	13.40	-45.3	2,081	-2.18%	大買/大賣/
2023/06/09	115.1	13.31	93	13.38	13.30	22.1	2,033	1.08%	大買/
2023/06/08	151	13.47	149	13.42	13.35	2	1,969	0.10%	大買/大賣/
2023/06/07	120	12.98	28.2	13.05	13.05	91.8	1,792	5.12%	大買/
2023/06/06	69.1	12.97	24	12.98	12.95	45.1	1,783	2.53%
2023/06/05	39.3	12.95	223	12.95	12.90	-183.7	1,814	-10.13%	大賣/鉅額交易
2023/06/02	196.5	12.55	15	12.55	12.55	181.5	1,728	10.50%	大買/鉅額交易
2023/06/01	70.2	12.34	108.2	12.41	12.50	-38.1	1,665	-2.28%	大賣/
2023/05/31	16	11.94	24	11.95	12.00	-8	1,569	-0.51%
2023/05/30	15.3	11.95	5.1	11.93	11.95	10.2	1,518	0.67%
2023/05/29	247	11.84	79	11.91	11.85	168	1,475	11.39%	大買/鉅額交易
2023/05/26	28.1	11.42	53.1	11.44	11.55	-25	1,399	-1.78%
2023/05/25	0	0.00	6	11.25	11.25	-6	1,357	-0.44%
2023/05/24	30	11.20	8	11.20	11.25	22	1,362	1.61%
2023/05/23	10.3	11.20	0	0.00	11.25	10.3	1,367	0.75%
2023/05/22	5	11.25	6	11.30	11.25	-1	1,368	-0.07%
2023/05/19	4	11.13	4	11.19	11.10	0	1,345	0.00%
2023/05/18	2	11.00	7	11.00	11.00	-5	1,326	-0.38%
2023/05/17	1.2	10.78	9	10.84	10.90	-7.8	1,319	-0.59%
2023/05/16	20	10.78	8	10.78	10.80	12	1,329	0.90%
2023/05/15	0	0.00	6	10.65	10.65	-6	1,329	-0.45%
2023/05/12	13	10.49	23	10.45	10.50	-10	1,350	-0.74%
2023/05/11	40	10.72	2	10.60	10.55	38	1,339	2.84%
2023/05/10	9	10.72	7.1	10.69	10.70	1.9	1,332	0.14%
2023/05/09	16.1	10.81	20	10.85	10.70	-3.9	1,325	-0.29%
2023/05/08	0	11.14	4	11.25	11.20	-4	1,297	-0.31%
2023/05/04	17	11.00	2	11.15	11.10	15	1,281	1.17%
2023/05/03	2	11.00	0	11.10	11.05	2	1,280	0.16%
2023/05/02	0	0.00	9	11.03	11.00	-9	1,280	-0.70%
2023/04/28	21	11.00	4	11.03	11.00	17	1,277	1.33%
2023/04/27	2	10.85	0	10.95	10.85	2	1,273	0.16%
2023/04/26	10	10.87	25	10.92	10.85	-15	1,266	-1.18%
2023/04/25	23.6	10.92	3	10.90	10.90	20.6	1,259	1.63%
2023/04/24	0	0.00	3	11.15	11.15	-3	1,243	-0.24%
2023/04/21	44.7	11.27	0.5	11.15	11.00	44.2	1,243	3.56%
2023/04/20	7	11.42	0	0.00	11.35	7	1,212	0.58%
2023/04/19	31.2	11.51	3	11.55	11.50	28.2	1,204	2.34%
2023/04/18	24	11.70	39.1	11.67	11.60	-15	1,173	-1.28%
2023/04/17	0	11.40	3.1	11.55	11.50	-3	1,073	-0.28%
2023/04/14	0.2	11.35	0	0.00	11.40	0.2	1,035	0.02%
2023/04/13	20.1	11.24	3	11.25	11.10	17.1	1,014	1.68%
2023/04/12	0.3	11.60	2	11.55	11.55	-1.7	973	-0.18%
2023/04/11	1	11.60	37	11.59	11.70	-36	951	-3.78%
2023/04/10	26	11.55	6.5	11.48	11.50	19.5	915	2.13%
2023/04/07	1	11.50	6.7	11.46	11.50	-5.7	895	-0.64%
2023/04/06	0	0.00	62	11.18	11.35	-62	868	-7.14%
2023/03/31	1	11.10	1	11.10	11.10	0	842	0.00%
2023/03/30	0.2	11.00	21	10.97	11.00	-20.8	823	-2.52%
2023/03/29	0	10.90	22	10.75	10.80	-22	799	-2.75%
2023/03/28	0	10.83	10.9	10.79	10.75	-10.9	797	-1.37%
2023/03/27	1	10.75	0.3	10.72	10.75	0.7	787	0.09%
2023/03/24	1	10.80	0	0.00	10.80	1	785	0.13%
2023/03/23	2	10.70	0	0.00	10.70	2	785	0.25%
2023/03/22	0	10.83	0	0.00	10.80	0	765	0.00%
2023/03/21	1	10.55	1	10.75	10.75	0	757	0.00%
2023/03/20	1.5	10.47	0	0.00	10.50	1.5	750	0.20%
2023/03/17	0	10.40	0	0.00	10.35	0	747	0.00%
2023/03/16	13.3	10.37	0	0.00	10.25	13.3	740	1.80%
2023/03/15	7.2	10.65	0	0.00	10.60	7.2	715	1.01%
2023/03/14	9.4	10.80	0	0.00	10.75	9.4	689	1.36%
2023/03/13	5	10.95	7	10.88	11.00	-2	680	-0.29%
2023/03/10	18.5	11.19	15.1	11.24	11.20	3.4	666	0.50%
2023/03/09	10.1	11.60	2.4	11.55	11.45	7.7	653	1.18%
2023/03/08	26.1	11.54	58.3	11.47	11.45	-32.2	618	-5.20%
2023/03/07	8.2	11.03	22	10.97	11.05	-13.8	524	-2.63%
2023/03/06	11.5	10.77	9	10.75	10.80	2.5	489	0.50%
2023/03/03	0.5	10.80	0	0.00	10.75	0.5	481	0.10%
2023/03/02	0	10.90	0	0.00	10.80	0	479	0.00%
2023/03/01	6	10.81	5	10.85	10.80	1	481	0.20%
2023/02/24	4	10.80	15.6	10.91	10.80	-11.6	476	-2.43%
2023/02/23	10.6	10.84	1.3	10.79	10.90	9.3	459	2.03%
2023/02/22	0	10.70	16.1	10.65	10.65	-16.1	444	-3.63%
2023/02/21	0.2	10.55	0	10.55	10.60	0.2	434	0.04%
2023/02/20	0	10.50	9	10.55	10.55	-9	429	-2.10%
2023/02/17	0	10.43	0	0.00	10.40	0	426	0.00%
2023/02/16	6	10.40	5	10.35	10.40	1	427	0.23%
2023/02/15	14.1	10.41	0	0.00	10.40	14.1	428	3.29%
2023/02/14	0	10.40	10	10.55	10.60	-10	422	-2.37%
2023/02/13	0	10.30	0	0.00	10.40	0	411	0.00%
2023/02/10	26	10.33	43.1	10.40	10.30	-17.1	409	-4.18%
2023/02/08	0.1	10.15	0.4	10.15	10.20	-0.3	382	-0.08%
2023/02/07	0	10.13	16.6	10.15	10.15	-16.6	371	-4.47%
2023/02/06	33	10.02	5	10.10	10.10	28	369	7.59%
2023/02/03	6	10.10	8	10.18	10.15	-2	363	-0.55%
2023/02/02	0	0.00	3.2	10.02	10.10	-3.2	357	-0.88%
2023/02/01	1	9.92	9	9.93	9.93	-8	344	-2.33%
2023/01/31	0.1	9.80	0	0.00	9.82	0.1	340	0.03%
2023/01/30	0.1	9.81	0	0.00	9.76	0.1	339	0.03%
2023/01/17	1	9.68	0	0.00	9.69	1	338	0.30%
2023/01/16	0	9.79	0	0.00	9.68	0	336	0.01%
2023/01/13	0.1	9.76	0	0.00	9.70	0.1	338	0.03%
2023/01/12	0.1	9.75	0	0.00	9.73	0.1	344	0.03%
2023/01/11	3	9.73	0	0.00	9.70	3	346	0.87%
2023/01/10	2.6	9.75	0	0.00	9.76	2.6	352	0.73%
2023/01/09	0	9.75	0	0.00	9.72	0	355	0.01%
2023/01/06	0.1	9.65	0	0.00	9.64	0.1	359	0.03%
2023/01/05	0	9.70	0	0.00	9.64	0	376	0.01%
2023/01/04	5	9.63	4	9.63	9.64	1	383	0.26%
2023/01/03	0.3	9.70	0	0.00	9.63	0.3	390	0.08%
2022/12/30	0	9.80	0	0.00	9.68	0	393	0.01%
2022/12/27	5.1	9.82	0	0.00	9.83	5.1	393	1.30%
2022/12/26	3	9.84	0	0.00	9.83	3	393	0.76%
2022/12/23	3	9.87	0	0.00	9.86	3	401	0.75%
2022/12/22	0	10.00	0	0.00	9.94	0	404	0.00%
2022/12/21	0	9.95	0.2	9.99	9.90	-0.2	405	-0.06%
2022/12/20	0	10.15	0	0.00	9.85	0	413	0.00%
2022/12/19	3	9.94	0	0.00	9.97	3	427	0.70%
2022/12/15	0	10.10	0	0.00	10.00	0	439	0.00%
2022/12/14	7	10.05	1	10.00	10.05	6	435	1.38%
2022/12/13	1	10.05	0	0.00	10.05	1	434	0.23%
2022/12/12	5	10.05	0	0.00	10.10	5	435	1.15%
2022/12/09	0	10.20	0	0.00	10.25	0	432	0.00%
2022/12/08	5	10.10	0.1	10.25	10.20	4.9	431	1.13%
2022/12/07	5	10.15	5	10.40	10.30	0	432	0.00%
2022/12/06	0	0.00	2	10.35	10.35	-2	435	-0.46%
2022/12/05	0.1	10.40	8	10.40	10.45	-7.9	438	-1.80%
2022/12/02	0	0.00	0.1	10.40	10.35	-0.1	436	-0.02%
2022/11/30	2	10.05	31	10.00	10.10	-29	426	-6.80%
2022/11/29	11	9.98	3	10.00	10.00	8	426	1.88%
2022/11/28	0	0.00	2	9.97	9.98	-2	430	-0.46%
2022/11/25	0	10.00	0	0.00	9.97	0	437	0.00%
2022/11/23	0.2	9.96	3	9.95	9.97	-2.8	435	-0.64%
2022/11/17	0	9.91	0	0.00	9.92	0	448	0.00%
2022/11/16	2	9.92	0	0.00	9.91	2	452	0.44%
2022/11/14	1	9.92	0	0.00	9.94	1	460	0.22%
2022/11/11	1	10.05	0	9.96	9.92	1	460	0.22%
2022/11/09	0	9.89	10	9.84	9.89	-10	478	-2.09%
2022/11/08	2	9.72	1	9.73	9.70	1	490	0.20%
2022/11/07	0	0.00	4	9.59	9.67	-4	496	-0.81%
2022/11/04	0	9.63	0	0.00	9.44	0	505	0.00%
2022/11/03	0	9.48	2	9.42	9.43	-2	516	-0.39%
2022/11/02	2	9.48	6	9.47	9.47	-4	524	-0.76%
2022/10/31	0	0.00	9	9.43	9.37	-9	543	-1.66%
2022/10/27	0	9.43	1	9.39	9.38	-1	554	-0.18%
2022/10/26	0	9.36	0	0.00	9.32	0	560	0.00%
2022/10/25	10	9.31	0	0.00	9.31	10	567	1.76%
2022/10/21	0	9.46	0	0.00	9.36	0	577	0.00%
2022/10/20	0	9.40	8	9.33	9.36	-8	580	-1.38%
2022/10/19	0.4	9.51	0	0.00	9.49	0.4	580	0.08%
2022/10/18	0	9.49	10	9.45	9.45	-10	583	-1.71%
2022/10/17	0	9.39	0	0.00	9.40	0	583	0.00%
2022/10/14	0	9.42	6	9.35	9.42	-6	586	-1.02%
2022/10/13	10.2	9.31	0	0.00	9.21	10.2	601	1.70%
2022/10/12	0.1	9.50	1	9.41	9.50	-0.9	599	-0.16%
2022/10/11	17	9.56	0	0.00	9.50	17	599	2.83%
2022/10/07	0	0.00	8	9.82	9.79	-8	607	-1.32%
2022/10/06	0	0.00	0	9.82	9.81	0	629	0.00%
2022/10/05	0	0.00	4	9.85	9.79	-4	650	-0.62%
2022/10/04	0	0.00	15	9.63	9.64	-15	753	-1.99%
2022/10/03	12	9.53	0	0.00	9.54	12	840	1.43%
2022/09/30	2	9.65	0	9.71	9.65	2	913	0.22%
2022/09/29	0	0.00	0	9.76	9.74	0	930	0.00%
2022/09/28	0	0.00	19	9.67	9.65	-19	945	-2.01%
2022/09/27	9	9.91	0	0.00	9.93	9	961	0.94%
2022/09/26	0	10.10	1	9.98	9.94	-1	982	-0.10%
2022/09/23	0	10.30	1	10.20	10.10	-1	1,014	-0.10%
2022/09/22	1	10.10	12	10.10	10.10	-11	1,036	-1.06%
2022/09/21	0	10.40	0	10.28	10.20	0	1,042	0.00%
2022/09/20	0	10.45	0	0.00	10.30	0	1,048	0.00%
2022/09/19	12.7	10.34	0	0.00	10.40	12.7	1,057	1.20%
2022/09/16	2	10.45	0	0.00	10.45	2	1,068	0.19%
2022/09/15	0.1	10.55	0	0.00	10.55	0.1	1,082	0.01%
2022/09/14	5	10.50	33	10.38	10.45	-28	1,098	-2.55%
2022/09/13	0.2	10.65	5	10.56	10.60	-4.8	1,113	-0.43%
2022/09/12	0	10.55	0	0.00	10.40	0	1,142	0.00%
2022/09/07	1	10.20	2	10.23	10.20	-1	1,158	-0.09%
2022/09/06	10	10.35	22	10.44	10.35	-12	1,164	-1.03%
2022/09/05	25	10.35	10	10.35	10.40	15	1,177	1.27%
2022/09/02	0	10.95	0	0.00	10.65	0	1,177	0.00%
2022/09/01	1	10.75	0	0.00	10.80	1	1,173	0.09%
2022/08/30	3	10.85	0	0.00	10.85	3	1,198	0.25%
2022/08/29	11	10.70	6	10.85	10.80	5	1,205	0.41%
2022/08/26	0.2	10.95	1	11.00	10.95	-0.8	1,207	-0.07%
2022/08/23	10	10.85	10	10.80	10.80	0	1,213	0.00%
2022/08/22	1	10.90	5	11.02	10.95	-4	1,220	-0.33%
2022/08/18	8.2	10.97	2.2	10.95	10.95	6	1,218	0.49%
2022/08/17	1.1	10.95	19	11.01	11.05	-17.9	1,218	-1.47%
2022/08/16	3.5	10.90	1	10.95	10.90	2.5	1,210	0.21%
2022/08/15	2	10.60	61	10.71	10.90	-59	1,205	-4.89%
2022/08/12	0.1	10.45	7	10.46	10.50	-6.9	1,192	-0.58%
2022/08/11	0	0.00	21	10.20	10.25	-21	1,191	-1.76%
2022/08/10	1	10.05	0	0.00	10.00	1	1,196	0.08%
2022/08/09	0.1	10.00	0.2	10.10	10.00	-0.2	1,193	-0.02%
2022/08/08	13.1	9.92	9	9.97	10.05	4.1	1,203	0.34%
2022/08/05	10	9.83	17	10.05	10.10	-7	1,221	-0.57%
2022/08/04	6	9.85	12	9.90	9.83	-6	1,257	-0.47%
2022/08/03	0.1	9.93	0	0.00	9.89	0.1	1,279	0.00%
2022/08/02	2.1	9.90	0	0.00	9.93	2.1	1,296	0.16%
2022/08/01	8	9.89	0.2	9.85	9.97	7.8	1,325	0.59%
2022/07/29	1	9.72	0	0.00	9.75	1	1,338	0.07%
2022/07/28	0	9.68	0	9.66	9.64	0	1,344	0.00%
2022/07/27	0	0.00	10	9.61	9.64	-10	1,346	-0.74%
2022/07/25	2	9.56	0	0.00	9.55	2	1,359	0.15%
2022/07/22	2	9.54	1	9.55	9.55	1	1,369	0.07%
2022/07/21	1	9.45	0	0.00	9.50	1	1,408	0.07%
2022/07/20	0	0.00	50	9.54	9.42	-50	1,420	-3.52%
2022/07/19	0	9.29	8	9.30	9.32	-8	1,438	-0.56%
2022/07/18	0	0.00	42	9.22	9.21	-42	1,446	-2.90%
2022/07/15	2.3	9.14	0	0.00	9.12	2.3	1,454	0.15%
2022/07/14	0.1	9.16	14	9.08	9.20	-13.9	1,455	-0.95%
2022/07/13	5	9.23	0	0.00	9.26	5	1,445	0.35%
2022/07/12	41.1	9.22	114	9.19	9.16	-72.9	1,466	-4.97%	大賣/
2022/07/11	71.5	11.23	7	11.24	11.25	64.5	1,402	4.60%
2022/07/08	118.1	11.55	42	11.50	11.45	76.1	1,330	5.72%	大買/
2022/07/07	11.1	11.68	18	11.73	11.75	-7	1,285	-0.54%
2022/07/06	9	11.73	0	0.00	11.65	9	1,303	0.69%
2022/07/05	6	11.78	9	11.88	11.90	-3	1,366	-0.22%
2022/07/04	33.1	11.78	6	11.75	11.70	27.1	1,377	1.97%
2022/07/01	58.3	12.06	93	12.00	11.95	-34.7	1,437	-2.41%
2022/06/30	44	12.39	2	12.35	12.40	42	1,420	2.96%
2022/06/29	15	12.65	2	12.65	12.65	13	1,454	0.89%
2022/06/28	27	12.84	1	12.95	12.80	26	1,483	1.75%
2022/06/27	1.1	12.90	60	12.93	12.95	-58.9	1,541	-3.82%
2022/06/24	0	0.00	2	12.60	12.70	-2	1,588	-0.13%
2022/06/23	7	12.36	0	0.00	12.45	7	1,681	0.42%
2022/06/22	4	12.51	7	12.40	12.50	-3	1,893	-0.16%
2022/06/21	2	12.65	2	12.70	12.70	0	1,902	0.00%
2022/06/20	76	12.67	10	12.40	12.45	66	1,908	3.46%
2022/06/17	23	12.83	30	12.94	12.95	-7	1,887	-0.37%
2022/06/16	31	13.02	10	13.20	13.05	21	1,918	1.09%
2022/06/15	4	13.23	5	13.23	13.15	-1	2,038	-0.05%
2022/06/14	13	12.98	2	13.10	13.05	11	2,045	0.54%
2022/06/13	24	13.06	0	0.00	13.10	24	2,040	1.18%
2022/06/10	13	13.26	0	0.00	13.30	13	2,046	0.64%
2022/06/09	0	0.00	18	13.54	13.40	-18	2,048	-0.88%
2022/06/08	0.1	13.45	14	13.50	13.50	-13.9	2,050	-0.68%
2022/06/07	0	0.00	12	13.33	13.40	-12	2,061	-0.58%
2022/06/06	11	13.05	11	13.15	13.35	0	2,075	0.00%
2022/06/02	0	0.00	12	13.20	13.20	-12	2,110	-0.57%
2022/06/01	2	13.25	21	13.25	13.25	-19	2,137	-0.89%
2022/05/31	0	13.25	40	13.16	13.15	-40	2,146	-1.86%
2022/05/30	4	13.10	15	13.09	13.10	-11	2,154	-0.51%
2022/05/27	4	12.90	10	12.94	12.90	-6	2,150	-0.28%
2022/05/26	0	0.00	10	12.85	12.85	-10	2,149	-0.47%
2022/05/25	12.1	12.79	34	12.76	12.80	-21.9	2,152	-1.02%
2022/05/24	23	12.78	0.2	12.90	12.80	22.8	2,182	1.04%
2022/05/23	3.1	12.80	3.7	12.90	12.90	-0.6	2,180	-0.03%
2022/05/20	4	12.86	1	12.95	12.85	3	2,190	0.14%
2022/05/19	11	12.72	4	12.80	12.85	7	2,196	0.32%
2022/05/18	2	13.00	20	12.97	13.05	-18	2,198	-0.82%
2022/05/17	2	12.75	12	12.77	12.75	-10	2,193	-0.46%
2022/05/16	12.1	12.49	4	12.58	12.60	8.1	2,192	0.37%
2022/05/13	5	12.46	0	0.00	12.50	5	2,196	0.23%
2022/05/12	49	12.70	10	12.63	12.45	39	2,252	1.73%
2022/05/11	3.1	13.10	0	0.00	13.05	3.1	2,222	0.14%
2022/05/10	9.1	13.06	8	13.14	13.25	1.1	2,204	0.05%
2022/05/09	76.1	13.38	36	13.48	13.30	40.1	2,203	1.82%
2022/05/06	10	13.61	0	0.00	13.70	10	2,189	0.46%
2022/05/05	43	13.89	14	13.99	13.90	29	2,192	1.32%
2022/05/04	22	13.80	14	13.80	13.85	8	2,206	0.36%
2022/05/03	1	13.65	1	13.65	13.75	0	2,261	0.00%
2022/04/29	19	13.81	0	0.00	13.80	19	2,277	0.83%
2022/04/28	12	13.70	10	13.71	13.70	2	2,293	0.09%
2022/04/27	46	13.52	20	13.60	13.55	26	2,303	1.13%
2022/04/26	55.1	13.90	0	0.00	13.90	55.1	2,281	2.42%
2022/04/25	28	13.93	10	13.90	13.90	18	2,273	0.79%
2022/04/22	53	14.20	17	14.27	14.25	36	2,273	1.58%
2022/04/21	4.2	14.35	66	14.38	14.35	-61.8	2,283	-2.71%
2022/04/20	1.2	14.31	0	0.00	14.35	1.2	2,297	0.05%
2022/04/19	58.2	14.31	10	14.34	14.30	48.2	2,321	2.07%
2022/04/18	70.1	14.32	17	14.35	14.25	53.1	2,343	2.26%
2022/04/15	21	14.51	140	14.50	14.50	-119	2,347	-5.07%	大賣/鉅額交易
2022/04/14	28.1	14.36	9	14.43	14.40	19.1	2,344	0.82%
2022/04/13	22	14.45	149	14.50	14.45	-127	2,415	-5.26%	大賣/鉅額交易
2022/04/12	44.2	14.50	7	14.46	14.40	37.2	2,488	1.50%
2022/04/11	143.1	14.59	38	14.59	14.50	105.1	2,591	4.06%	大買/鉅額交易
2022/04/08	17	14.91	30	14.95	14.90	-13	2,576	-0.50%
2022/04/07	141.4	14.86	13	14.84	14.75	128.4	2,584	4.97%	大買/鉅額交易
2022/04/06	0.2	15.15	58	15.09	15.10	-57.8	2,563	-2.26%
2022/04/01	94.1	14.95	19	15.02	15.05	75.1	2,592	2.89%
2022/03/31	18.1	15.06	3	15.01	15.05	15.1	2,649	0.57%
2022/03/30	11.5	15.05	57.2	15.08	15.05	-45.7	2,620	-1.74%
2022/03/29	10.2	15.05	45	15.05	15.00	-34.8	2,573	-1.35%
2022/03/28	61.1	14.95	44.6	14.96	15.00	16.5	2,540	0.65%
2022/03/25	135.2	14.96	134.3	14.99	14.85	0.9	2,455	0.04%	大買/大賣/
2022/03/24	19	14.54	20.1	14.54	14.55	-1.1	2,239	-0.05%
2022/03/23	10	14.45	142	14.46	14.50	-132	2,230	-5.92%	大賣/鉅額交易
2022/03/22	6	14.33	4	14.36	14.40	2	2,217	0.09%
2022/03/21	5.1	14.30	15	14.32	14.35	-9.9	2,221	-0.45%
2022/03/18	348	14.02	48.1	14.07	14.15	300	2,190	13.69%	大買/鉅額交易
2022/03/17	0	0.00	29.6	13.47	13.60	-29.6	2,107	-1.41%
2022/03/16	41	13.28	10	13.40	13.30	31	2,161	1.43%
2022/03/15	18	13.31	0	0.00	13.35	18	2,290	0.79%
2022/03/14	10.2	13.62	7	13.64	13.60	3.2	2,409	0.13%
2022/03/11	3	13.45	0	0.00	13.65	3	2,426	0.12%
2022/03/10	9	13.53	45.2	13.51	13.65	-36.2	2,466	-1.47%
2022/03/09	1	13.25	35	13.08	13.35	-34	2,640	-1.29%
2022/03/08	22.1	12.71	24	12.71	12.75	-1.9	2,641	-0.07%
2022/03/07	22	13.13	2	13.25	13.15	20	2,622	0.76%
2022/03/04	10	13.50	1	13.60	13.55	9	2,621	0.34%
2022/03/03	0	0.00	32	13.59	13.65	-32	2,638	-1.21%
2022/03/02	13	13.25	11	13.30	13.30	2	2,656	0.08%
2022/03/01	1.5	13.33	10	13.45	13.40	-8.5	2,663	-0.32%
2022/02/25	0	13.45	0	0.00	13.30	0	2,681	0.00%
2022/02/24	74	13.23	5	13.15	13.20	69	2,690	2.56%
2022/02/23	1.1	13.60	0	0.00	13.60	1.1	2,689	0.04%
2022/02/22	13	13.52	60.5	13.45	13.50	-47.5	2,734	-1.74%
2022/02/21	2.5	13.61	2	13.70	13.70	0.5	2,777	0.02%
2022/02/18	5	13.65	0	0.00	13.65	5	2,823	0.18%
2022/02/17	35	13.66	7	13.72	13.65	28	2,861	0.98%
2022/02/16	24.1	13.73	3	13.75	13.70	21.1	2,952	0.71%
2022/02/15	4.2	13.58	15	13.67	13.65	-10.8	3,003	-0.36%
2022/02/14	47	13.43	14	13.56	13.55	33	3,027	1.09%
2022/02/11	42	14.06	20	14.10	14.10	22	2,978	0.74%
2022/02/10	11	14.20	4	14.25	14.25	7	3,041	0.23%
2022/02/09	36.4	14.27	0	0.00	14.30	36.4	3,134	1.16%
2022/02/08	87.3	14.29	4	14.25	14.25	83.3	3,150	2.65%
2022/02/07	2.1	14.19	22	14.11	14.20	-19.9	3,177	-0.63%
2022/01/26	0	13.90	10	13.85	13.75	-10	3,181	-0.31%
2022/01/25	93	13.77	30	13.70	13.70	63	3,191	1.97%
2022/01/24	148	13.98	17	14.04	14.10	131	3,141	4.17%	大買/鉅額交易
2022/01/21	71	14.22	10.2	14.20	14.25	60.8	3,133	1.94%
2022/01/20	6.1	14.24	27	14.36	14.45	-20.9	3,119	-0.67%
2022/01/19	69	14.20	1	14.35	14.15	68	3,109	2.19%
2022/01/18	39.2	14.35	35	14.39	14.35	4.2	3,101	0.13%
2022/01/17	86	14.29	0	14.45	14.30	86	3,099	2.77%
2022/01/14	206.4	14.52	10.3	14.41	14.40	196.1	3,072	6.38%	大買/鉅額交易
2022/01/13	3.5	14.58	56.1	14.62	14.60	-52.6	3,092	-1.70%
2022/01/12	147.1	14.40	0.1	14.51	14.40	147	3,071	4.79%	大買/鉅額交易
2022/01/11	5.4	14.51	13	14.52	14.45	-7.6	3,051	-0.25%
2022/01/10	150	14.53	29	14.51	14.50	121	3,065	3.95%	大買/鉅額交易
2022/01/07	54.1	14.72	2	14.78	14.70	52.1	3,037	1.72%
2022/01/06	35	14.64	72	14.81	14.85	-37	3,011	-1.23%
2022/01/05	25	14.63	39	14.77	14.70	-14	2,933	-0.48%
2022/01/04	174.1	14.83	31	14.83	14.90	143.1	2,846	5.03%	大買/鉅額交易
2022/01/03	11	15.14	45	15.18	15.20	-34	2,715	-1.25%
2021/12/30	30	14.98	29	14.94	15.00	1	2,670	0.04%
2021/12/29	9	14.97	30.5	14.87	15.00	-21.5	2,640	-0.81%
2021/12/28	29	14.72	16.1	14.80	14.80	12.9	2,590	0.50%
2021/12/27	8	14.64	176	14.37	14.80	-168	2,587	-6.49%	大賣/鉅額交易
2021/12/24	6	14.08	10	14.05	14.05	-4.1	2,525	-0.16%
2021/12/23	6	14.09	4	14.06	14.10	2	2,520	0.08%
2021/12/22	66	14.07	30	14.30	14.05	36	2,516	1.43%
2021/12/21	6	14.05	10	14.12	14.15	-4	2,506	-0.16%
2021/12/20	11	14.00	5	14.00	14.00	6	2,495	0.24%
2021/12/17	27	13.99	13	14.03	14.05	14	2,499	0.56%
2021/12/16	19	14.02	2	14.15	14.10	17	2,489	0.68%
2021/12/15	23	14.05	1	14.05	14.05	22	2,515	0.87%
2021/12/14	20	14.13	3	14.07	14.10	17	2,501	0.68%
2021/12/13	5.1	14.23	31	14.25	14.30	-26	2,498	-1.04%
2021/12/10	26	14.01	4	14.09	14.05	22	2,460	0.89%
2021/12/09	28.1	14.09	11	14.24	14.20	17.1	2,408	0.71%
2021/12/08	26	14.19	34	14.22	14.25	-8	2,277	-0.35%
2021/12/07	5	13.75	10	13.78	13.85	-5	2,188	-0.23%
2021/12/06	16	13.25	21.1	13.50	13.70	-5.1	2,177	-0.23%
2021/12/03	100.3	13.28	54	13.33	13.30	46.3	2,146	2.16%
2021/12/02	8.8	13.93	30	14.10	14.05	-21.2	1,953	-1.09%
2021/12/01	20	13.90	14	14.11	14.10	6	1,961	0.31%
2021/11/30	10	14.00	3	14.00	14.10	7	1,963	0.36%
2021/11/29	5	13.55	10	13.66	13.70	-5	1,952	-0.26%
2021/11/26	10	13.85	25	13.88	13.90	-15	1,939	-0.77%
2021/11/25	0	0.00	21	14.15	14.20	-21	1,924	-1.09%
2021/11/24	0	0.00	1	14.20	14.20	-1	1,930	-0.05%
2021/11/23	6.3	14.05	1	14.10	14.00	5.3	1,934	0.27%
2021/11/22	14	14.01	16	14.14	14.15	-2	1,952	-0.10%
2021/11/19	22	14.03	1	14.05	14.05	21	1,956	1.07%
2021/11/18	5	14.20	67.4	14.18	14.25	-62.4	1,949	-3.20%
2021/11/17	2	13.85	44.1	13.92	13.95	-42.1	1,923	-2.19%
2021/11/16	2	13.45	31.6	13.59	13.60	-29.6	1,903	-1.55%
2021/11/15	84.1	13.61	8	13.54	13.50	76.1	1,885	4.03%
2021/11/12	12	13.41	15	13.69	13.80	-3	1,841	-0.16%
2021/11/11	0	0.00	14	13.39	13.40	-14	1,901	-0.74%
2021/11/10	3.3	13.05	29	13.11	13.15	-25.7	2,033	-1.26%
2021/11/09	36	12.98	19.8	12.97	13.00	16.2	2,126	0.76%
2021/11/08	8	12.78	64	12.74	12.90	-56	2,106	-2.66%
2021/11/05	1	12.00	0	0.00	12.20	1	2,103	0.05%
2021/11/04	5.8	12.19	3.1	12.25	12.10	2.7	2,246	0.12%
2021/11/03	2.1	12.19	12	12.08	12.20	-9.9	2,280	-0.43%
2021/11/02	19	11.97	53	12.06	12.00	-34	2,373	-1.43%
2021/11/01	0.5	11.82	11	11.89	11.75	-10.6	2,379	-0.44%
2021/10/29	17	11.73	10	11.70	11.80	7	2,402	0.29%
2021/10/28	0	11.75	10	11.90	11.75	-10	2,430	-0.41%
2021/10/27	10	11.67	0	0.00	11.75	10	2,475	0.40%
2021/10/26	6	11.70	18	11.70	11.65	-12	2,517	-0.48%
2021/10/22	5.1	11.60	18	11.74	11.60	-12.9	2,619	-0.49%
2021/10/21	3	11.60	78.3	11.72	11.75	-75.3	2,676	-2.81%
2021/10/20	3.4	11.51	11	11.59	11.50	-7.6	2,693	-0.28%
2021/10/19	6	11.55	12	11.60	11.55	-6	2,818	-0.21%
2021/10/18	37	11.48	35	11.64	11.55	2	2,922	0.07%
2021/10/15	0	0.00	25	11.37	11.30	-25	3,042	-0.82%
2021/10/14	10	11.20	0	0.00	11.20	10	3,164	0.32%
2021/10/13	7	11.20	21.1	11.32	11.20	-14.1	3,233	-0.44%
2021/10/12	28	11.30	0.1	11.60	11.30	27.9	3,293	0.85%
2021/10/08	0	11.75	1	11.65	11.60	-1	3,323	-0.03%
2021/10/07	3	11.60	48.3	11.58	11.70	-45.3	3,469	-1.31%
2021/10/06	6	11.47	5	11.61	11.40	1	3,673	0.03%
2021/10/05	2	11.20	18	11.36	11.45	-16	3,794	-0.42%
2021/10/04	45.3	11.61	8	11.37	11.30	37.3	3,882	0.96%
2021/10/01	115.1	12.01	13	12.13	11.85	102.1	4,019	2.54%	大買/鉅額交易
2021/09/30	4	12.23	0	0.00	12.25	4	4,168	0.10%
2021/09/29	4	12.23	5	12.20	12.20	-1	4,637	-0.02%
2021/09/28	0	12.45	0	0.00	12.35	0	4,700	0.00%
2021/09/27	1	12.50	16	12.54	12.50	-15	4,737	-0.32%
2021/09/24	0	12.50	19	12.55	12.40	-19	4,863	-0.39%
2021/09/23	0	0.00	1	12.30	12.35	-1	4,963	-0.02%
2021/09/22	91	12.17	5	12.20	12.15	86	5,003	1.72%
2021/09/17	6	12.54	0	0.00	12.50	6	5,043	0.12%
2021/09/16	23	12.53	1	12.55	12.50	22	5,097	0.43%
2021/09/15	0	0.00	10	12.55	12.65	-10	5,122	-0.20%
2021/09/14	7	12.60	3.1	12.65	12.65	3.9	5,152	0.08%
2021/09/13	3	12.60	31	12.73	12.70	-28	5,181	-0.54%
2021/09/10	0.5	12.65	47	12.63	12.65	-46.5	5,221	-0.89%
2021/09/09	1	12.25	10	12.30	12.30	-9	5,209	-0.17%
2021/09/08	0	0.00	35	12.27	12.30	-35	5,270	-0.66%
2021/09/07	17	12.28	6	12.32	12.25	11	5,329	0.21%
2021/09/06	47	12.46	8	12.35	12.35	39	5,416	0.72%
2021/09/03	10	12.75	0	0.00	12.65	10	5,461	0.18%
2021/09/02	23	12.70	8	12.73	12.65	15	5,532	0.27%
2021/09/01	21	12.77	21	12.85	12.75	0	5,921	0.00%
2021/08/31	26	12.62	32	12.68	12.65	-6	5,946	-0.10%
2021/08/30	3	12.77	20	12.80	12.75	-17	6,111	-0.28%
2021/08/27	0.1	12.65	65.2	12.55	12.65	-65.1	6,154	-1.06%
2021/08/26	56	12.37	3	12.42	12.45	53	6,231	0.85%
2021/08/25	9	12.52	0	0.00	12.55	9	6,479	0.14%
2021/08/24	42	12.54	0	0.00	12.55	42	6,562	0.64%
2021/08/23	4	12.55	20	12.61	12.65	-16	6,683	-0.24%
2021/08/20	34	12.25	24	12.39	12.25	10	6,855	0.15%
2021/08/19	14.1	12.64	25	12.74	12.55	-10.9	6,875	-0.16%
2021/08/18	40	12.51	30.6	12.58	12.75	9.5	6,940	0.14%
2021/08/17	84.5	12.36	6.1	12.67	12.20	78.5	7,004	1.12%
2021/08/16	81.5	13.04	22.5	13.02	12.85	59	6,997	0.84%
2021/08/13	78.3	15.29	94	15.27	15.15	-15.8	7,047	-0.22%
2021/08/12	50	15.53	18.1	15.63	15.50	31.9	6,990	0.46%
2021/08/11	83.1	15.65	51	15.61	15.55	32.1	7,045	0.46%
2021/08/10	180.2	15.93	27	16.35	15.90	153.2	7,095	2.16%	大買/鉅額交易
2021/08/09	150.2	16.19	16	16.23	16.20	134.2	7,086	1.89%	大買/鉅額交易
2021/08/06	47	16.44	208.3	16.54	16.40	-161.3	7,159	-2.25%	大賣/鉅額交易
2021/08/05	43	16.22	2	16.25	16.20	41	7,204	0.57%
2021/08/04	0	0.00	18	16.35	16.35	-18	7,594	-0.24%
2021/08/03	3	16.25	74	16.29	16.30	-71	7,962	-0.89%
2021/08/02	26.1	16.01	9	16.13	16.15	17.1	8,270	0.21%
2021/07/30	33.5	16.11	1	16.20	16.10	32.5	8,424	0.39%
2021/07/29	7.5	16.12	24.3	16.20	16.20	-16.7	8,608	-0.19%
2021/07/28	50.3	15.96	59.8	16.00	16.05	-9.5	8,836	-0.11%
2021/07/27	68	16.21	34.3	16.33	16.20	33.7	9,115	0.37%
2021/07/26	25	16.40	26	16.58	16.40	-1	9,376	-0.01%
2021/07/23	19	16.39	156	16.43	16.35	-137	9,693	-1.41%	大賣/鉅額交易
2021/07/22	38	16.10	70	16.36	16.15	-32	9,780	-0.33%
2021/07/21	260.1	16.17	54	16.55	16.00	206.1	9,951	2.07%	大買/鉅額交易
2021/07/20	103.1	16.31	43.1	16.36	16.25	60	10,252	0.59%	大買/
2021/07/19	29	16.62	44	16.83	16.75	-15	10,358	-0.14%
2021/07/16	229	16.55	84	16.67	16.70	145	11,130	1.30%	大買/鉅額交易
2021/07/15	4	16.44	38.1	16.47	16.55	-34.1	11,431	-0.30%
2021/07/14	40.4	16.28	27	16.40	16.15	13.4	11,967	0.11%
2021/07/13	240.2	16.41	75	16.88	16.15	165.2	12,655	1.31%	大買/鉅額交易
2021/07/12	148	16.64	94	16.64	16.60	54	12,936	0.42%	大買/
2021/07/09	113	16.65	30	16.72	16.65	83	12,944	0.64%	大買/
2021/07/08	124	17.00	58	17.03	16.90	66	13,034	0.51%	大買/
2021/07/07	127	17.06	1,061.1	17.04	16.90	-934.1	13,054	-7.16%	大買/大賣/鉅額交易
2021/07/06	1,647	17.18	749	17.36	17.40	898	13,310	6.75%	大買/大賣/鉅額交易
2021/07/05	16	16.55	23	16.64	16.65	-7	13,014	-0.05%
2021/07/02	25	16.38	10	16.52	16.45	15	13,148	0.11%
2021/07/01	105	16.67	135.6	16.82	16.50	-30.6	13,193	-0.23%	大買/大賣/
2021/06/30	20	16.50	59.1	16.46	16.55	-39.1	13,328	-0.29%
2021/06/29	45	16.29	54	16.41	16.10	-9	13,338	-0.07%
2021/06/28	6	16.23	20.1	16.26	16.20	-14.1	13,865	-0.10%
2021/06/25	15.1	16.13	24.1	16.28	16.10	-9	14,148	-0.06%
2021/06/24	10	16.05	32	16.10	16.10	-22	14,200	-0.15%
2021/06/23	61.4	15.95	33	16.00	15.95	28.4	14,208	0.20%
2021/06/22	31	16.05	22	16.09	16.00	9	14,237	0.06%
2021/06/21	24.1	15.99	27	16.01	16.00	-2.9	14,250	-0.02%
2021/06/18	31.3	16.27	14	16.27	16.20	17.3	14,360	0.12%
2021/06/17	9	16.27	93	16.38	16.40	-84	14,430	-0.58%
2021/06/16	56.2	16.21	55	16.48	16.15	1.2	14,489	0.01%
2021/06/15	70	16.22	91.1	16.51	16.20	-21.1	14,516	-0.15%
2021/06/11	7	15.81	24	15.85	15.90	-17	14,470	-0.12%
2021/06/10	84.1	15.78	40	15.76	15.75	44.1	14,488	0.30%
2021/06/09	428.3	16.09	92	15.92	15.80	336.3	14,528	2.31%	大買/鉅額交易
2021/06/08	11	17.09	10	17.11	17.10	1	14,395	0.01%
2021/06/07	196	17.04	88	17.11	17.10	108	14,407	0.75%	大買/鉅額交易
2021/06/04	47	17.55	22	17.66	17.55	25	14,309	0.17%
2021/06/03	61	17.76	18	17.82	17.75	43	14,271	0.30%
2021/06/02	259.5	17.94	293	18.02	17.80	-33.5	14,205	-0.24%	大買/大賣/
2021/06/01	115	17.64	144	17.58	17.75	-29	13,981	-0.21%	大買/大賣/
2021/05/28	77	17.45	112.3	17.39	17.55	-35.3	13,822	-0.26%	大賣/
2021/05/27	22	16.74	66	16.82	16.85	-44	13,680	-0.32%
2021/05/26	28.5	16.78	61.2	16.82	16.80	-32.7	13,688	-0.24%
2021/05/25	142.1	16.65	96	16.75	16.60	46.1	13,707	0.34%	大買/
2021/05/24	67	16.69	42	16.81	16.70	25	13,684	0.18%
2021/05/21	187.8	16.54	454.5	16.42	16.65	-266.7	13,648	-1.95%	大買/大賣/鉅額交易
2021/05/20	67	15.97	11.7	16.09	15.85	55.3	13,507	0.41%
2021/05/19	58	16.10	66	16.30	16.30	-8	13,544	-0.06%
2021/05/18	57.3	15.73	87.4	15.96	16.15	-30.2	13,738	-0.22%
2021/05/17	161.2	15.25	126.5	15.34	14.95	34.8	13,782	0.25%	大買/大賣/
2021/05/14	94.3	16.28	142.7	16.41	16.30	-48.4	13,757	-0.35%	大賣/
2021/05/13	115.7	16.39	27.1	16.57	16.25	88.6	13,641	0.65%	大買/
2021/05/12	195.1	17.02	180.2	16.77	16.80	14.9	13,500	0.11%	大買/大賣/
2021/05/11	143	18.54	81.3	19.05	18.40	61.8	13,107	0.47%	大買/
2021/05/10	80	19.09	102.8	19.07	19.05	-22.8	12,743	-0.18%	大賣/
2021/05/07	84.1	18.23	58.1	18.50	18.65	26	12,447	0.21%
2021/05/06	81	18.64	55	18.75	18.50	26	12,280	0.21%
2021/05/05	93.2	18.58	95.1	18.52	18.40	-1.9	12,073	-0.02%
2021/05/04	229.1	18.01	154	17.80	17.80	75.1	11,927	0.63%	大買/大賣/
2021/05/03	176	19.21	267.7	19.25	18.95	-91.7	11,622	-0.79%	大買/大賣/
2021/04/29	228.5	19.13	580.3	19.07	19.15	-351.8	11,428	-3.08%	大買/大賣/鉅額交易
2021/04/28	198	18.84	34	18.93	18.80	164	11,156	1.47%	大買/鉅額交易
2021/04/27	123	19.01	79.5	19.00	19.05	43.5	11,068	0.39%	大買/
2021/04/26	224.5	18.90	408	18.83	19.10	-183.5	10,851	-1.69%	大買/大賣/鉅額交易
2021/04/23	148.2	18.20	49	18.22	18.20	99.2	10,459	0.95%	大買/
2021/04/22	504.5	18.72	858	18.72	18.30	-353.5	10,340	-3.42%	大買/大賣/鉅額交易
2021/04/21	150	18.00	245.4	18.17	18.20	-95.4	9,616	-0.99%	大買/大賣/
2021/04/20	409	18.18	165	18.20	18.05	244	9,553	2.55%	大買/大賣/鉅額交易
2021/04/19	257.3	18.19	1,384.5	18.47	18.60	-1,127.2	9,256	-12.18%	大買/大賣/鉅額交易
2021/04/16	146.5	16.69	347.4	16.69	16.95	-200.9	8,632	-2.33%	大買/大賣/鉅額交易
2021/04/15	54	16.20	188	16.30	16.25	-134	8,473	-1.58%	大賣/鉅額交易
2021/04/14	188.3	15.99	256.5	16.03	16.05	-68.2	8,801	-0.77%	大買/大賣/
2021/04/13	176.5	16.19	154.5	16.17	16.10	22	9,168	0.24%	大買/大賣/
2021/04/12	270.5	16.27	221	16.31	16.40	49.5	9,186	0.54%	大買/大賣/
2021/04/09	80	16.80	159	16.76	16.95	-79	8,885	-0.89%	大賣/
2021/04/08	209	16.60	175	16.65	16.70	34	9,187	0.37%	大買/大賣/
2021/04/07	44	16.35	30	16.35	16.40	14	9,205	0.15%
2021/04/06	348	16.21	409	16.41	16.35	-61	9,183	-0.66%	大買/大賣/
2021/04/01	25	15.96	48	16.00	16.00	-23	8,975	-0.26%
2021/03/31	446.1	16.04	110	16.13	16.05	336.1	8,876	3.79%	大買/大賣/鉅額交易
2021/03/30	453	16.41	449	16.67	16.75	4	8,334	0.05%	大買/大賣/
2021/03/29	22	16.24	11.2	16.21	16.20	10.8	8,031	0.13%
2021/03/26	6	16.16	14.2	16.18	16.20	-8.2	8,112	-0.10%
2021/03/25	32	16.15	82	16.23	16.15	-50	8,158	-0.61%
2021/03/24	14	16.10	17.4	16.09	16.10	-3.4	8,115	-0.04%
2021/03/23	37	16.06	47	16.20	16.10	-10	8,085	-0.12%
2021/03/22	17	16.35	53.8	16.42	16.35	-36.8	7,969	-0.46%
2021/03/19	45	16.11	77.1	16.15	16.20	-32.1	7,944	-0.40%
2021/03/18	33	15.91	125.2	15.96	15.95	-92.2	7,860	-1.17%	大賣/
2021/03/17	41	15.71	29	15.72	15.70	12	7,850	0.15%
2021/03/16	76	15.76	54.1	15.74	15.70	22	7,916	0.28%
2021/03/15	128	15.72	13.1	15.73	15.85	115	8,015	1.43%	大買/鉅額交易
2021/03/12	246.5	15.54	131	15.57	15.55	115.5	8,011	1.44%	大買/大賣/鉅額交易
2021/03/11	27	14.93	15	14.98	15.00	12	7,983	0.15%
2021/03/10	204	14.84	131	14.85	14.90	73	8,088	0.90%	大買/大賣/
2021/03/09	14	14.36	33	14.34	14.45	-19	8,269	-0.23%
2021/03/08	11	14.42	26	14.45	14.25	-15	8,283	-0.18%
2021/03/05	52	14.23	60	14.34	14.05	-8	8,266	-0.10%
2021/03/04	21	14.57	26	14.63	14.55	-5	8,266	-0.06%
2021/03/03	45	14.59	39	14.71	14.70	6	8,245	0.07%
2021/03/02	72	15.00	11	15.07	14.75	61	8,177	0.75%
2021/02/26	40	15.14	24.3	15.14	15.05	15.7	8,152	0.19%
2021/02/25	22.3	15.19	27	15.31	15.45	-4.7	8,126	-0.06%
2021/02/24	247	15.11	49	14.92	14.80	198	8,037	2.46%	大買/鉅額交易
2021/02/23	15	15.06	31.6	15.14	15.15	-16.6	7,955	-0.21%
2021/02/22	76	15.17	73	15.19	15.15	3	7,900	0.04%
2021/02/19	37	15.22	160	15.22	15.25	-123	7,833	-1.57%	大賣/鉅額交易
2021/02/18	117.3	15.31	155.4	15.33	15.60	-38	7,733	-0.49%	大買/大賣/
2021/02/17	36.3	14.52	135.3	14.47	14.85	-99	7,430	-1.33%	大賣/
2021/02/05	135	14.01	240	14.08	14.00	-105	7,247	-1.45%	大買/大賣/鉅額交易
2021/02/04	56	13.57	25	13.63	13.65	31	7,126	0.44%
2021/02/03	66.7	13.60	10	13.55	13.55	56.7	7,132	0.80%
2021/02/02	13	13.70	35	13.56	13.75	-22	7,153	-0.31%
2021/02/01	26	13.25	16.3	13.26	13.30	9.7	7,133	0.14%
2021/01/29	3	13.62	3.2	13.34	13.25	-0.2	7,101	0.00%
2021/01/28	7	13.83	21	13.77	13.80	-14	7,048	-0.20%
2021/01/27	69	14.21	10	14.30	14.20	59	7,003	0.84%
2021/01/26	35	14.33	40	14.36	14.30	-5	6,975	-0.07%
2021/01/25	50.3	13.79	51	13.96	14.05	-0.8	6,870	-0.01%
2021/01/22	35.1	13.84	39.3	13.84	13.90	-4.2	6,811	-0.06%
2021/01/21	20	14.37	40	14.49	14.20	-20	6,681	-0.30%
2021/01/20	39	14.35	34	14.24	14.05	5	6,576	0.08%
2021/01/19	67	14.86	18	14.90	14.90	49	6,450	0.76%
2021/01/18	24	14.54	12	14.83	15.00	12	6,380	0.19%
2021/01/15	136	14.95	117	15.12	14.90	19	6,304	0.30%	大買/大賣/
2021/01/14	115	15.32	33	15.28	15.20	82	6,181	1.33%	大買/
2021/01/13	521.1	15.36	659.9	15.48	15.75	-138.8	6,060	-2.29%	大買/大賣/鉅額交易
2021/01/12	261	15.00	111	15.10	14.60	150	5,750	2.61%	大買/大賣/鉅額交易
2021/01/11	139	16.14	84.6	16.13	16.05	54.4	5,466	1.00%	大買/
2021/01/08	434.8	16.82	412	16.77	16.70	22.8	5,251	0.43%	大買/大賣/
2021/01/07	248.5	16.06	703.2	16.23	16.70	-454.7	4,907	-9.27%	大買/大賣/鉅額交易
2021/01/06	406.1	15.24	689.8	15.25	15.30	-283.7	4,440	-6.39%	大買/大賣/鉅額交易
2021/01/05	216.2	14.92	997.1	14.84	14.85	-780.9	3,885	-20.10%	大買/大賣/鉅額交易
2021/01/04	79.1	14.40	1,022	14.22	14.50	-942.9	3,678	-25.63%	大賣/鉅額交易
2020/12/31	427	14.17	356	14.33	14.00	71	3,531	2.01%	大買/大賣/
2020/12/30	91	12.98	114.1	13.42	13.75	-23.1	3,051	-0.76%	大賣/
2020/12/29	57	12.48	101.6	12.51	12.50	-44.6	2,832	-1.58%	大賣/
2020/12/28	36	12.05	26	12.19	12.25	10	2,772	0.36%
2020/12/25	3	11.90	18	11.96	11.95	-15	2,712	-0.55%
2020/12/24	59	11.97	18	12.04	11.90	41	2,688	1.53%
2020/12/23	11	11.97	68	12.03	11.95	-57	2,659	-2.14%
2020/12/22	84.2	11.97	65	12.37	11.95	19.2	2,620	0.73%
2020/12/21	12	11.98	123	11.93	12.00	-111	2,457	-4.52%	大賣/鉅額交易
2020/12/18	22.9	11.56	3.1	11.73	11.55	19.8	2,376	0.83%
2020/12/17	40.1	11.70	40	11.70	11.75	0.1	2,375	0.00%
2020/12/16	11	11.70	24	11.74	11.75	-13	2,384	-0.55%
2020/12/15	128.1	11.67	155	11.50	11.50	-26.9	2,350	-1.14%	大買/大賣/
2020/12/14	60	11.94	25	11.97	11.90	35	2,287	1.53%
2020/12/11	191.5	11.68	257	11.70	11.90	-65.5	2,255	-2.90%	大買/大賣/
2020/12/10	43	11.87	63	11.90	11.80	-20	2,181	-0.92%
2020/12/09	97	11.54	244.1	11.69	11.70	-147.1	2,084	-7.06%	大賣/鉅額交易
2020/12/08	103	11.32	13	11.46	11.25	90	1,966	4.58%	大買/
2020/12/07	143.4	11.25	476	11.46	11.60	-332.7	2,057	-16.17%	大買/大賣/鉅額交易
2020/12/04	184	10.91	136.4	10.95	11.05	47.6	1,847	2.58%	大買/大賣/
2020/12/03	462.3	10.55	2,375	10.63	10.75	-1,912.7	1,731	-110.49%	大買/大賣/鉅額交易
2020/12/02	15	10.13	0	0.00	10.20	15	1,555	0.96%
2020/12/01	10.3	10.13	20.1	10.23	10.25	-9.8	1,568	-0.62%
2020/11/30	24	10.14	55	10.11	10.20	-31	1,604	-1.93%
2020/11/27	4	9.97	27	9.96	9.98	-23	1,695	-1.36%
2020/11/26	6.1	9.98	16	9.96	9.95	-9.9	1,895	-0.52%
2020/11/25	21	9.95	8	9.98	9.99	13	2,040	0.64%
2020/11/24	33	9.91	51.8	9.91	9.90	-18.8	2,021	-0.93%
2020/11/23	1	9.89	25	9.82	9.81	-24	1,993	-1.20%
2020/11/20	19	9.69	43	9.68	9.64	-24	1,989	-1.21%
2020/11/19	11	9.68	0	0.00	9.64	11	1,997	0.55%
2020/11/18	57	9.49	5.7	9.47	9.52	51.3	2,001	2.56%
2020/11/17	6	9.33	3	9.34	9.33	3	2,006	0.15%
2020/11/16	8	9.30	0	0.00	9.29	8	2,132	0.38%
2020/11/13	1	9.30	1	9.26	9.24	0	2,156	0.00%
2020/11/12	5	9.38	0	0.00	9.30	5	2,191	0.23%
2020/11/11	1	9.29	41	9.40	9.48	-40	2,212	-1.81%
2020/11/10	16	9.12	29	9.16	9.27	-13	2,189	-0.59%
2020/11/09	20	8.96	6	8.82	8.98	14	2,193	0.64%
2020/11/06	0	0.00	34	8.60	8.70	-34	2,229	-1.52%
2020/11/05	0	0.00	9	8.54	8.51	-9	2,310	-0.39%
2020/11/04	0	0.00	5	8.49	8.48	-5	2,523	-0.20%
2020/11/03	0	0.00	13	8.41	8.45	-13	2,610	-0.50%
2020/11/02	12	8.32	7	8.33	8.31	5	2,654	0.19%
2020/10/30	14	8.45	11	8.41	8.40	3	2,700	0.11%
2020/10/29	6	8.55	5	8.51	8.51	1	2,729	0.04%
2020/10/28	31.3	8.70	50.1	8.70	8.67	-18.7	2,769	-0.68%
2020/10/27	0	8.82	0	8.85	8.78	0	2,829	0.00%
2020/10/26	0.9	8.84	0.1	8.85	8.85	0.8	2,935	0.03%
2020/10/23	0	0.00	3	8.86	8.86	-3	3,021	-0.10%
2020/10/22	0	0.00	5	8.88	8.86	-5	3,513	-0.14%
2020/10/20	2	8.84	0	0.00	8.86	2	3,788	0.05%
2020/10/19	20	8.87	5	8.90	8.89	15	3,849	0.39%
2020/10/16	2	8.83	31	8.86	8.85	-29	4,029	-0.72%
2020/10/15	2	8.88	0	8.90	8.87	2	4,064	0.05%
2020/10/14	0	0.00	40	8.97	8.94	-40	4,074	-0.98%
2020/10/13	1	8.85	1	8.87	8.87	0	4,091	0.00%
2020/10/12	38	8.79	5	8.80	8.76	33	4,096	0.81%
2020/10/08	13	9.04	2	9.07	9.02	11	4,095	0.27%
2020/10/07	40	9.16	50	9.16	9.14	-10	4,114	-0.24%
2020/10/06	20	9.17	0.4	9.19	9.19	19.6	4,178	0.47%
2020/10/05	0	0.00	23	9.06	9.07	-23	4,374	-0.53%
2020/09/29	21	8.94	0	0.00	8.91	21	4,609	0.46%
2020/09/28	2	9.00	0	0.00	8.98	2	4,637	0.04%
2020/09/25	1	9.13	40	8.89	8.88	-39	4,646	-0.84%
2020/09/24	23	8.89	4	8.92	8.87	19	4,635	0.41%
2020/09/23	37	9.19	6	9.22	9.11	31	4,614	0.67%
2020/09/22	1	9.23	27	9.25	9.24	-26	4,603	-0.56%
2020/09/21	101	9.54	5.8	9.50	9.42	95.2	4,576	2.08%	大買/
2020/09/18	41	9.74	38	9.72	9.73	3	4,555	0.07%
2020/09/17	10	9.75	0	0.00	9.76	10	4,544	0.22%
2020/09/16	7	9.80	0	0.00	9.73	7	4,530	0.15%
2020/09/15	6	9.82	16	9.82	9.81	-10	4,516	-0.22%
2020/09/14	57.6	9.65	92	9.67	9.69	-34.4	4,494	-0.77%
2020/09/11	24	9.75	107	9.87	9.70	-83	4,465	-1.86%	大賣/
2020/09/10	352	10.15	250	10.14	10.05	102	4,398	2.32%	大買/大賣/鉅額交易
2020/09/09	90	10.86	45	10.95	10.95	45	4,181	1.08%
2020/09/08	62	11.10	1	11.20	11.05	61	4,149	1.47%
2020/09/07	119	11.33	200.1	11.35	11.25	-81.1	4,109	-1.97%	大買/大賣/
2020/09/04	39	11.18	1	11.15	11.20	38	4,026	0.94%
2020/09/03	257	11.22	123	11.24	11.20	134	3,977	3.37%	大買/大賣/鉅額交易
2020/09/02	102	11.00	550	10.88	11.05	-448	3,924	-11.42%	大買/大賣/鉅額交易
2020/09/01	237	11.43	249	11.42	11.35	-12	3,785	-0.32%	大買/大賣/
2020/08/31	192	10.40	455.2	11.00	11.05	-263.2	3,573	-7.37%	大買/大賣/鉅額交易
2020/08/28	108.9	10.05	10	10.05	10.05	98.9	3,414	2.90%	大買/
2020/08/27	10	10.10	22	10.06	10.10	-12	3,401	-0.35%
2020/08/26	0	0.00	10	10.20	10.10	-10	3,400	-0.29%
2020/08/25	115	10.22	4	10.25	10.20	111	3,380	3.28%	大買/鉅額交易
2020/08/24	50	10.05	2	10.08	10.10	48	3,354	1.43%
2020/08/20	224	9.97	42	10.04	9.93	182	3,305	5.51%	大買/鉅額交易
2020/08/19	62	10.28	12	10.38	10.30	50	3,176	1.57%
2020/08/18	63	10.37	16	10.40	10.45	47	3,145	1.49%
2020/08/17	106	10.27	15.6	10.26	10.35	90.4	3,102	2.91%	大買/
2020/08/14	32	10.10	0	0.00	10.10	32	3,056	1.05%
2020/08/13	340	10.19	10	10.10	10.10	330	3,037	10.87%	大買/鉅額交易
2020/08/12	630	10.28	15	10.18	10.20	615	2,990	20.56%	大買/鉅額交易
2020/08/11	24	10.19	5	10.20	10.20	19	2,940	0.65%
2020/08/10	458	10.58	683.9	10.54	10.50	-225.9	2,852	-7.92%	大買/大賣/鉅額交易
2020/08/07	37	9.91	168	9.98	9.98	-131	2,636	-4.97%	大賣/鉅額交易
2020/08/06	21	10.10	0	0.00	10.05	21	2,550	0.82%
2020/08/05	291	10.17	14	10.29	10.15	277	2,504	11.06%	大買/鉅額交易
2020/08/04	23	10.10	56	10.17	10.15	-33	2,459	-1.34%
2020/08/03	424	10.16	234	10.13	10.00	190	2,444	7.77%	大買/大賣/鉅額交易
2020/07/31	161	10.30	302	10.23	10.25	-141	2,405	-5.86%	大買/大賣/鉅額交易
2020/07/30	58	10.38	427	10.44	10.40	-369	2,344	-15.74%	大賣/鉅額交易
2020/07/29	51	10.17	59	10.05	10.20	-8	2,234	-0.36%
2020/07/28	1,120	10.17	238	10.00	9.88	882	2,146	41.10%	大買/大賣/鉅額交易
2020/07/27	7	9.90	174.6	9.91	10.00	-167.6	1,676	-10.00%	大賣/鉅額交易
2020/07/24	10	9.16	24	9.40	9.10	-14	1,461	-0.96%
2020/07/23	100	9.62	74	9.61	9.63	26	1,401	1.86%
2020/07/22	136	9.55	381.5	9.48	9.59	-245.5	1,348	-18.21%	大買/大賣/鉅額交易
2020/07/21	61	8.92	150	8.99	9.00	-89	1,167	-7.62%	大賣/
2020/07/20	1	8.76	42	8.78	8.76	-41	1,126	-3.64%
2020/07/17	5	8.78	40	8.88	8.86	-35	1,110	-3.15%
2020/07/16	10	8.90	32	8.88	8.84	-22	1,108	-1.99%
2020/07/15	18	8.98	30	8.93	8.87	-12	1,115	-1.08%
2020/07/14	15	8.87	0.3	8.84	8.88	14.7	1,095	1.34%
2020/07/13	184	9.04	46	9.05	8.98	138	1,067	12.93%	大買/鉅額交易
2020/07/10	146	9.04	604	8.97	8.94	-458	1,006	-45.50%	大買/大賣/鉅額交易
2020/07/09	104	8.80	913	8.80	8.91	-809	805	-100.40%	大買/大賣/鉅額交易
2020/07/08	5	8.09	177	8.04	8.10	-172	592	-29.02%	大賣/鉅額交易
2020/07/07	65	7.77	10	7.80	7.80	55	566	9.70%
2020/07/06	0	0.00	11	7.69	7.82	-11	539	-2.04%
2020/07/03	15	7.49	2	7.51	7.55	13	525	2.47%
2020/07/02	0	0.00	10	7.46	7.49	-10	524	-1.91%
2020/07/01	0	0.00	8	7.41	7.41	-8	517	-1.54%
2020/06/29	0	0.00	3	7.36	7.39	-3	519	-0.58%
2020/06/18	0	0.00	1	7.37	7.37	-1	519	-0.19%
2020/06/17	0	0.00	11	7.44	7.41	-11	524	-2.10%
2020/06/16	0	0.00	1	7.40	7.40	-1	581	-0.17%
2020/06/15	1	7.30	0	0.00	7.30	1	582	0.17%
2020/06/12	0	0.00	10	7.30	7.30	-10	586	-1.70%
2020/06/11	5	7.38	0	0.00	7.38	5	584	0.86%
2020/06/09	0	0.00	31	7.61	7.59	-31	601	-5.16%
2020/06/08	2	7.59	0	0.00	7.59	2	607	0.33%
2020/06/05	5	7.39	7	7.41	7.44	-2	600	-0.33%
2020/06/04	0	0.00	3	7.34	7.36	-3	606	-0.50%
2020/06/03	10	7.22	15	7.20	7.21	-5	607	-0.82%
2020/06/02	0	0.00	1	7.15	7.11	-1	601	-0.17%
2020/05/29	1	7.02	0	0.00	7.01	1	591	0.17%
2020/05/28	1	7.03	0	0.00	7.03	1	590	0.17%
2020/05/27	1	7.07	0	0.00	7.05	1	596	0.17%
2020/05/25	0	0.00	1	7.00	7.02	-1	596	-0.17%
2020/05/22	21	7.00	21	7.00	7.00	0	599	0.00%
2020/05/21	3	7.02	0	0.00	7.04	3	598	0.50%
2020/05/20	1	7.02	0	0.00	7.04	1	598	0.16%
2020/05/19	0	0.00	3	7.06	7.05	-3	593	-0.51%
2020/05/15	0	6.91	15	6.94	6.91	-15	590	-2.54%
2020/05/12	2	7.13	7	6.98	7.01	-5	590	-0.85%
2020/05/11	20	7.10	0	0.00	7.10	20	585	3.42%
2020/05/08	0	7.01	0	0.00	7.06	0	574	0.00%
2020/05/05	5	6.87	0	0.00	6.88	5	535	0.93%
2020/05/04	25	6.85	0	0.00	6.88	25	534	4.68%
2020/04/30	109	6.93	9	6.99	7.00	100	528	18.94%	大買/
2020/04/29	255	6.90	16	6.90	6.89	239	505	47.28%	大買/鉅額交易
2020/04/28	30	6.78	0	0.00	6.82	30	496	6.04%
2020/04/27	135	6.77	0	0.00	6.78	135	510	26.42%	大買/鉅額交易
2020/04/23	5	6.63	0	0.00	6.73	5	504	0.99%
2020/04/22	0	0.00	28	6.48	6.63	-28	504	-5.55%
2020/04/21	44	6.60	10	6.62	6.60	34	504	6.74%
2020/04/20	573	6.70	0	0.00	6.69	573	489	117.07%	大買/鉅額交易
2020/04/17	29	6.82	0	0.00	6.80	29	468	6.19%
2020/04/16	71	6.79	0	0.00	6.80	71	471	15.05%
2020/04/15	3	6.77	0	0.00	6.82	3	472	0.63%
2020/04/13	0	0.00	5	6.76	6.78	-5	473	-1.06%
2020/04/10	5	6.69	0	0.00	6.75	5	480	1.04%
2020/04/09	0	0.00	8	6.67	6.65	-8	499	-1.60%
2020/04/07	0	0.00	11	6.63	6.63	-11	561	-1.96%
2020/03/31	1	6.65	0	0.00	6.67	1	624	0.16%
2020/03/26	0	6.51	10	6.38	6.51	-10	636	-1.57%
2020/03/24	20	6.10	1	6.13	6.15	19	651	2.92%
2020/03/20	0	0.00	9	6.26	6.15	-9	657	-1.37%
2020/03/19	0	0.00	11	5.91	5.91	-11	595	-1.85%
2020/03/16	0	0.00	27	6.61	6.59	-27	594	-4.54%
2020/03/13	0	0.00	5.3	6.54	6.66	-5.3	579	-0.92%
2020/03/12	0	0.00	5	6.70	6.65	-5	567	-0.88%
2020/03/11	16	6.86	0	0.00	6.85	16	555	2.88%
2020/03/09	9	6.93	6	6.87	6.87	3	552	0.54%
2020/03/03	0	7.08	0	0.00	7.08	0	554	0.00%
2020/02/25	0	0.00	1	7.23	7.25	-1	620	-0.16%
2020/02/21	7	7.31	0	0.00	7.33	7	670	1.04%
2020/02/13	0	7.40	0	0.00	7.41	0	765	0.00%
2020/02/11	11	7.36	10	7.40	7.40	1	793	0.12%
2020/02/10	0	0.00	12.8	7.38	7.39	-12.8	800	-1.60%
2020/02/05	0	7.30	0	0.00	7.31	0	852	0.00%
2020/02/03	8	7.14	0	0.00	7.18	8	852	0.94%
2020/01/20	3.1	7.88	10	7.87	7.89	-6.9	833	-0.83%
2020/01/10	0	0.00	10	8.02	8.02	-10	825	-1.21%
2020/01/09	13	7.88	13	7.90	7.91	0	818	0.00%
2020/01/07	10	7.91	10	7.94	7.95	0	806	0.00%
2020/01/03	15	8.08	0	0.00	8.03	15	782	1.92%
2019/12/31	0	0.00	22	8.16	8.10	-22	740	-2.97%
2019/12/30	12	8.08	24	8.23	8.08	-12	699	-1.72%
2019/12/27	0	7.63	0	0.00	8.10	0	656	0.00%
2019/12/25	6	8.09	0	0.00	8.12	6	624	0.96%
2019/12/24	0	0.00	5	8.13	8.13	-5	611	-0.82%
2019/12/23	0	0.00	0.1	8.09	8.13	-0.1	607	-0.01%
2019/12/20	11	8.06	3	8.10	8.06	8	596	1.34%
2019/12/19	0	0.00	10	8.12	8.12	-10	582	-1.72%
2019/12/18	9	8.19	0	0.00	8.22	9	570	1.58%
2019/12/16	0	0.00	3	8.11	8.15	-3	559	-0.54%
2019/12/13	7	8.12	51	8.14	8.15	-44	557	-7.89%
2019/12/12	0	0.00	1	8.07	8.10	-1	542	-0.18%
2019/12/11	29	8.07	19	8.06	8.07	10	536	1.86%
2019/12/09	0	0.00	1.1	8.08	8.09	-1.1	531	-0.20%
2019/12/06	10	8.06	0	0.00	8.08	10	526	1.90%
2019/12/05	5	8.12	0	0.00	8.11	5	525	0.95%
2019/12/03	5	8.08	0	0.00	8.06	5	517	0.97%
2019/11/29	10	8.08	10	8.15	8.15	0	509	0.00%
2019/11/28	5	8.16	10	8.21	8.18	-5	498	-1.00%
2019/11/27	10	8.16	0.1	8.10	8.18	9.9	496	2.00%
2019/11/26	10	8.23	0	0.00	8.25	10	480	2.08%
2019/11/25	0	0.00	5	8.34	8.28	-5	458	-1.09%
2019/11/22	27	8.32	0	0.00	8.30	27	432	6.24%
2019/11/21	0	0.00	10	8.37	8.37	-10	415	-2.41%
2019/11/20	43	8.42	20	8.37	8.42	23	392	5.86%
2019/11/18	10	8.13	24	8.26	8.28	-14	332	-4.21%
2019/11/15	5	8.10	18.5	8.11	8.16	-13.5	308	-4.36%
2019/11/14	21	7.92	16	7.95	8.07	5	290	1.72%
2019/11/13	15	7.90	10	7.98	7.98	5	269	1.85%
2019/11/12	1	7.94	9	7.95	7.94	-8	261	-3.06%
2019/11/11	20	7.89	31	7.92	7.87	-11	251	-4.37%
2019/11/08	6	7.76	0.2	7.75	7.79	5.8	227	2.57%
2019/11/07	6	7.81	0	0.00	7.70	6	217	2.76%
2019/11/06	28	7.83	16	7.96	7.79	12	210	5.69%
2019/11/05	5	7.65	0	0.00	7.58	5	184	2.71%
2019/11/04	5	7.44	21.5	7.45	7.50	-16.5	166	-9.90%
2019/10/30	0	0.00	1	7.35	7.35	-1	152	-0.65%
2019/10/01	0	0.00	5	7.36	7.31	-5	166	-3.01%
2019/09/24	2	7.40	0	0.00	7.39	2	166	1.20%
2019/09/23	5	7.47	16	7.51	7.43	-11	164	-6.69%
2019/09/20	0	0.00	1	7.29	7.66	-1	161	-0.62%
2019/09/12	5	7.34	0	0.00	7.32	5	194	2.57%
2019/09/06	0	0.00	0.5	7.29	7.29	-0.5	199	-0.23%
2019/09/05	1	7.29	0.3	7.30	7.30	0.7	198	0.34%
2019/09/03	0.6	7.28	0	0.00	7.27	0.6	195	0.33%
2019/08/27	10	7.29	0	0.00	7.28	10	202	4.94%
2019/08/22	0	0.00	10	7.29	7.33	-10	203	-4.92%
2019/08/05	0	7.25	0	0.00	7.25	0	218	0.00%
2019/08/02	0	0.00	1	7.23	7.37	-1	229	-0.44%
2019/08/01	0	7.30	0	0.00	7.30	0	242	0.00%
2019/07/29	14	7.40	0	0.00	7.43	14	262	5.33%
2019/07/26	2	7.41	0	0.00	7.42	2	264	0.76%
2019/07/24	0	0.00	1	7.43	7.46	-1	265	-0.38%
2019/07/22	0	0.00	0.3	7.40	7.43	-0.3	267	-0.10%
2019/07/12	0	0.00	9	7.59	7.55	-9	268	-3.35%
2019/07/11	0	0.00	7	7.55	7.49	-7	269	-2.60%
2019/07/09	0	0.00	17	7.51	7.50	-17	266	-6.37%
2019/07/08	12	7.46	0	0.00	7.45	12	268	4.47%
2019/07/01	0	0.00	0.2	7.50	7.52	-0.2	275	-0.06%
2019/06/27	0	0.00	0.2	7.51	7.51	-0.2	283	-0.06%
2019/06/26	1	7.62	5	7.60	7.67	-4	283	-1.41%
2019/06/25	0	0.00	5	7.48	7.48	-5	264	-1.89%
2019/06/21	0	0.00	3	7.38	7.43	-3	257	-1.16%
2019/06/19	0	0.00	20	7.23	7.25	-20	257	-7.76%
2019/06/18	0	0.00	10	7.18	7.17	-10	254	-3.93%
2019/06/17	0	0.00	0.6	7.13	7.17	-0.6	254	-0.22%
2019/06/10	0	0.00	60	7.14	7.15	-60	260	-23.03%
2019/05/27	0	0.00	5	7.12	7.12	-5	259	-1.93%
2019/05/21	0	0.00	15	7.10	7.13	-15	259	-5.79%
2019/05/14	15	7.14	0	0.00	7.13	15	264	5.68%
2019/05/08	0	0.00	20	7.25	7.25	-20	253	-7.89%
2019/04/30	0	0.00	1	7.34	7.35	-1	283	-0.35%
2019/04/29	0	0.00	4	7.34	7.35	-4	282	-1.42%
2019/04/25	0	0.00	4	7.32	7.32	-4	288	-1.39%
2019/04/24	0	0.00	21	7.33	7.28	-21	296	-7.07%
2019/04/23	0	0.00	3	7.35	7.28	-3	310	-0.97%
2019/04/19	0.4	7.16	0	0.00	7.16	0.4	312	0.13%
2019/04/18	0	0.00	2	7.30	7.27	-2	306	-0.65%
2019/04/17	1	7.26	7.5	7.29	7.26	-6.5	309	-2.09%
2019/04/12	0	0.00	25	7.31	7.24	-25	348	-7.18%
2019/04/11	1	7.25	1	7.25	7.23	0	358	0.00%
2019/04/10	5	7.24	0	0.00	7.25	5	364	1.37%
2019/04/09	0	0.00	1	7.20	7.21	-1	392	-0.25%
2019/04/08	1	7.17	22	7.21	7.17	-21	436	-4.81%
2019/04/03	11	7.21	0	0.00	7.19	11	467	2.35%
2019/04/02	0	7.23	0	0.00	7.27	0	496	0.00%
2019/04/01	11	7.34	0	0.00	7.30	11	536	2.05%
2019/03/29	4	7.35	0	0.00	7.31	4	550	0.73%
2019/03/28	0	7.33	0	0.00	7.34	0	556	0.00%
2019/03/27	4	7.39	0	0.00	7.39	4	567	0.71%
2019/03/25	4	7.28	22	7.27	7.39	-18	573	-3.14%
2019/03/22	20	7.42	0	0.00	7.39	20	569	3.51%
2019/03/20	1	7.42	0	0.00	7.41	1	562	0.18%
2019/03/19	0.1	7.40	0	0.00	7.43	0.1	560	0.01%
2019/03/18	0	0.00	2	7.46	7.45	-2	562	-0.36%
2019/03/13	0	0.00	4.3	7.48	7.43	-4.3	584	-0.74%
2019/03/12	2	7.44	1	7.44	7.45	1	586	0.17%
2019/03/11	0	0.00	1.1	7.41	7.40	-1.1	584	-0.19%
2019/03/06	1	7.35	0	0.00	7.37	1	601	0.17%
2019/03/04	0	7.39	0	0.00	7.43	0	610	0.00%
2019/02/25	0.3	7.30	0	0.00	7.38	0.3	618	0.05%
2019/02/22	0	7.30	7	7.32	7.32	-7	621	-1.13%
2019/02/21	5	7.37	0	0.00	7.36	5	620	0.81%
2019/02/19	1	7.37	8	7.35	7.37	-7	625	-1.12%
2019/02/14	10	7.37	0	0.00	7.36	10	638	1.57%
2019/02/13	0	0.00	5	7.41	7.39	-5	639	-0.78%
2019/01/28	4	7.43	0	0.00	7.45	4	622	0.64%
2019/01/25	0	7.45	0.2	7.45	7.50	-0.2	625	-0.03%
2019/01/22	0	0.00	10	7.54	7.55	-10	639	-1.56%
2019/01/21	5	7.52	0	0.00	7.52	5	647	0.77%
2019/01/18	5	7.54	13	7.58	7.58	-8	660	-1.21%
2019/01/17	3	7.53	0	0.00	7.57	3	672	0.45%
2019/01/15	0	0.00	25	7.57	7.55	-25	684	-3.65%
2019/01/14	5	7.44	5	7.50	7.50	0	699	0.00%
2019/01/11	15	7.48	107	7.50	7.45	-92	702	-13.10%	大賣/
2019/01/10	0	0.00	61	7.55	7.58	-61	712	-8.56%
2019/01/07	0	0.00	17	7.63	7.64	-17	711	-2.39%
2019/01/04	12	7.49	0	0.00	7.49	12	729	1.64%
2019/01/03	2.5	7.49	2	7.54	7.57	0.5	752	0.06%
2018/12/28	0	0.00	12	7.63	7.67	-12	777	-1.54%
2018/12/27	1	7.54	14	7.69	7.67	-13	762	-1.70%
2018/12/26	0	0.00	37	7.60	7.56	-37	728	-5.08%
2018/12/25	25	7.43	21	7.49	7.48	4	713	0.56%
2018/12/24	0	0.00	20	7.38	7.41	-20	726	-2.75%
2018/12/22	35	7.07	16	7.09	7.10	19	729	2.61%
2018/12/21	0	0.00	22	6.83	6.99	-22	752	-2.92%
2018/12/20	0	0.00	523	6.85	6.82	-523	768	-68.08%	大賣/鉅額交易
2018/12/19	0	0.00	191	6.85	6.86	-191	760	-25.11%	大賣/鉅額交易
2018/12/18	1	6.87	100	6.88	6.83	-99	759	-13.03%
2018/12/17	0	0.00	41	6.92	6.92	-41	762	-5.37%
2018/12/10	0	0.00	1	6.90	6.87	-1	859	-0.12%
2018/12/06	1	6.88	0	0.00	6.85	1	934	0.11%
2018/12/03	0	0.00	5	7.03	7.04	-5	969	-0.52%
2018/11/29	0	0.00	1	6.99	6.97	-1	980	-0.10%
2018/11/28	6	6.91	0	0.00	6.92	6	986	0.61%
2018/11/21	0	0.00	1	6.89	6.88	-1	1,027	-0.10%
2018/11/15	1	6.88	0	0.00	6.88	1	1,024	0.10%
2018/11/13	2	6.96	0	0.00	6.90	2	1,024	0.20%
2018/11/08	0	0.00	0.1	7.07	7.07	-0.1	1,025	-0.01%
2018/11/02	50	7.14	5.1	7.16	7.14	44.9	1,049	4.28%
2018/11/01	50	7.14	10	7.20	7.17	40	1,069	3.74%
2018/10/31	6	7.32	100	7.27	7.21	-94	1,072	-8.76%
2018/10/30	0	0.00	200	7.23	7.25	-200	1,083	-18.46%	大賣/鉅額交易
2018/10/29	7	6.97	10	7.03	7.14	-3	1,071	-0.28%
2018/10/26	0	0.00	73.4	6.98	6.99	-73.4	1,044	-7.03%
2018/10/25	0	0.00	1	6.97	7.00	-1	1,033	-0.10%
2018/10/23	30	7.35	30	7.30	7.30	0	1,006	0.00%
2018/10/22	0	0.00	20	7.45	7.50	-20	1,002	-2.00%
2018/10/19	18	7.38	5	7.42	7.42	13	971	1.34%
2018/10/18	0	0.00	5	7.50	7.57	-5	961	-0.52%
2018/10/16	0	0.00	1	7.64	7.64	-1	936	-0.11%
2018/10/15	1	7.44	0	0.00	7.47	1	926	0.11%
2018/10/12	0	0.00	27	7.65	7.49	-27	922	-2.93%
2018/10/11	2	7.30	3	7.33	7.44	-1	899	-0.11%
2018/10/09	5	7.58	13	7.69	7.69	-8	874	-0.91%
2018/10/05	10	7.69	2	7.72	7.70	8	851	0.94%
2018/10/04	10	7.73	10	7.79	7.82	0	839	0.00%
2018/10/03	20	7.73	20	7.83	7.83	0	831	0.00%
2018/10/02	33	7.76	44	7.80	7.83	-11	818	-1.34%
2018/10/01	0	0.00	30	7.64	7.80	-30	780	-3.84%
2018/09/28	37	7.47	61	7.44	7.54	-24	741	-3.24%
2018/09/27	51	7.18	29	7.22	7.22	22	707	3.11%
2018/09/21	10	6.77	0	0.00	6.72	10	690	1.45%
2018/09/20	16	6.78	0	0.00	6.70	16	686	2.33%
2018/09/18	9	6.79	7	6.89	6.82	2	674	0.30%
2018/09/17	10	6.95	0	0.00	6.95	10	666	1.50%
2018/09/14	10	7.06	17	7.10	7.06	-7	654	-1.07%
2018/09/13	7	7.79	48	7.79	7.78	-41	612	-6.70%
2018/09/11	5	7.80	0	0.00	7.79	5	542	0.92%
2018/09/10	6	7.84	0	0.00	7.82	6	526	1.14%
2018/09/03	25	8.09	5	8.13	8.11	20	490	4.08%
2018/08/30	1	8.08	0.1	8.05	8.05	0.9	507	0.18%
2018/08/29	0	0.00	1	8.07	8.05	-1	531	-0.19%
2018/08/28	0	0.00	1	8.00	8.00	-1	518	-0.19%
2018/08/23	0	0.00	1	7.97	7.92	-1	528	-0.19%
2018/08/22	3	7.90	2	7.94	7.96	1	535	0.19%
2018/08/20	0	0.00	2	7.89	7.89	-2	531	-0.38%
2018/08/15	0	0.00	2	7.90	7.87	-2	525	-0.38%
2018/08/14	4	7.94	0	0.00	7.95	4	522	0.77%
2018/08/13	11	7.95	0	0.00	7.95	11	526	2.09%
2018/08/10	5	8.12	0	0.00	8.08	5	518	0.96%
2018/08/09	0	0.00	1	8.21	8.13	-1	508	-0.20%
2018/08/08	18	8.19	57	8.22	8.22	-39	506	-7.69%
2018/08/07	6	8.11	1	8.07	8.15	5	490	1.02%
2018/08/06	7	8.20	10	8.14	8.11	-3	493	-0.61%
2018/08/03	26	7.98	0	0.00	7.99	26	479	5.42%
2018/08/02	17	7.99	0	0.00	7.97	17	501	3.39%
2018/08/01	0	0.00	2	8.02	8.02	-2	509	-0.39%
2018/07/31	6	8.00	51	8.01	8.00	-45	510	-8.81%
2018/07/27	48	7.96	56	7.96	7.97	-8	514	-1.55%
2018/07/26	10	7.92	17	7.95	7.94	-7	511	-1.37%
2018/07/23	1	7.86	1	7.84	7.82	0	519	0.00%
2018/07/19	7	7.85	0	0.00	7.83	7	538	1.30%
2018/07/18	10	7.86	0	0.00	7.85	10	543	1.84%
2018/07/16	0.1	7.86	0	0.00	7.90	0.1	553	0.01%
2018/07/13	0.3	7.88	0	0.00	7.90	0.3	548	0.05%
2018/07/09	15	7.86	0	0.00	7.87	15	559	2.68%
2018/07/06	0.1	7.86	0	0.00	7.89	0.1	559	0.01%
2018/07/05	10	7.97	0	0.00	7.91	10	633	1.58%
2018/07/04	30.1	7.99	0	0.00	7.98	30.1	633	4.75%
2018/07/03	0.1	7.95	5	8.08	7.98	-5	632	-0.78%
2018/07/02	20	8.09	1	8.09	8.09	19	633	3.00%
2018/06/28	3	8.06	0	0.00	8.06	3	631	0.48%
2018/06/26	0	0.00	35	8.15	8.10	-35	636	-5.50%
2018/06/25	10	8.25	0	0.00	8.18	10	631	1.58%
2018/06/21	0	0.00	20	8.33	8.30	-20	633	-3.16%
2018/06/15	10	8.38	0	0.00	8.48	10	646	1.55%
2018/06/14	5	8.44	0	0.00	8.41	5	641	0.78%
2018/06/13	0	0.00	0.3	8.43	8.43	-0.3	651	-0.04%
2018/06/12	0	0.00	10	8.50	8.47	-10	686	-1.46%
2018/06/11	5.1	8.47	15	8.51	8.50	-9.9	684	-1.45%
2018/06/08	38	8.47	0	0.00	8.42	38	687	5.53%
2018/06/07	12	8.40	0	0.00	8.41	12	671	1.79%
2018/06/06	0	0.00	47	8.32	8.38	-47	662	-7.10%
2018/06/04	76	8.13	21	8.12	8.13	55	666	8.26%
2018/06/01	10	8.11	5	8.09	8.09	5	669	0.75%
2018/05/31	0	0.00	4	8.05	8.02	-4	672	-0.59%
2018/05/30	10	8.01	0	0.00	8.00	10	677	1.48%
2018/05/29	0.9	8.02	0	0.00	8.07	0.9	681	0.14%
2018/05/25	11	8.08	0	0.00	8.08	11	699	1.57%
2018/05/23	0	0.00	7	8.15	8.15	-7	723	-0.97%
2018/05/22	10	8.19	0	0.00	8.19	10	738	1.35%
2018/05/21	21	8.22	0	0.00	8.21	21	753	2.79%
2018/05/18	23	8.15	0	0.00	8.14	23	766	3.00%
2018/05/15	20	8.12	0	0.00	8.11	20	831	2.41%
2018/05/14	1	8.06	0	0.00	8.09	1	876	0.11%
2018/05/11	21	8.01	24	7.99	8.02	-3	887	-0.34%
2018/05/10	19	8.07	0	0.00	8.00	19	885	2.15%
2018/05/09	4	8.18	0	0.00	8.13	4	869	0.46%
2018/05/08	14	8.24	0	0.00	8.24	14	884	1.58%
2018/05/07	10	8.28	0	0.00	8.27	10	935	1.07%
2018/05/04	44	8.29	0	0.00	8.28	44	1,070	4.11%
2018/05/03	0	0.00	21	8.37	8.38	-21	1,116	-1.88%
2018/05/02	16	8.38	0	0.00	8.42	16	1,143	1.40%
2018/04/30	21	8.32	0	0.00	8.37	21	1,153	1.82%
2018/04/27	0.4	8.23	0	0.00	8.23	0.4	1,172	0.03%
2018/04/26	0.2	8.28	0	0.00	8.28	0.2	1,194	0.01%
2018/04/24	4.1	8.39	0	0.00	8.39	4.1	1,275	0.32%
2018/04/23	1.2	8.37	0	0.00	8.38	1.2	1,294	0.09%
2018/04/20	66.1	8.42	0	0.00	8.43	66.1	1,321	5.00%
2018/04/19	60	8.47	0	0.00	8.45	60	1,333	4.50%
2018/04/18	6	8.45	0	0.00	8.45	6	1,356	0.44%
2018/04/17	19	8.49	6	8.49	8.48	13	1,440	0.90%
2018/04/12	1	8.70	0	0.00	8.72	1	1,538	0.07%
2018/04/11	69	8.89	112	8.72	8.74	-43	1,578	-2.72%	大賣/
2018/04/10	0.1	8.89	1	9.18	9.19	-1	1,518	-0.06%
2018/04/09	1	9.12	0	0.00	9.10	1	1,535	0.07%
2018/04/03	0	9.10	1	9.10	9.13	-1	1,544	-0.06%
2018/04/02	7	9.13	0	0.00	9.13	7	1,551	0.45%
2018/03/29	30	9.14	3	9.14	9.14	27	1,578	1.71%
2018/03/28	6	9.12	0	0.00	9.14	6	1,585	0.38%
2018/03/27	10	9.13	10	9.12	9.13	0	1,593	0.00%
2018/03/23	12	9.04	0	0.00	9.01	12	1,605	0.75%
2018/03/22	5	9.15	14	9.14	9.08	-9	1,608	-0.56%
2018/03/21	0	0.00	1	9.19	9.14	-1	1,615	-0.06%
2018/03/20	10	9.23	10	9.23	9.15	0	1,625	0.00%
2018/03/19	56	9.29	28	9.33	9.25	28	1,638	1.71%
2018/03/16	38	9.18	51	9.35	9.37	-13	1,636	-0.79%
2018/03/15	10	8.92	15	8.96	8.96	-5	1,609	-0.31%
2018/03/14	5	8.99	15	9.02	8.95	-10	1,645	-0.61%
2018/03/13	20	8.87	0	0.00	8.86	20	1,647	1.21%
2018/03/12	0	0.00	20	8.84	8.88	-20	1,663	-1.20%
2018/03/09	22	8.77	0	0.00	8.76	22	1,702	1.29%
2018/03/08	0	0.00	5	8.81	8.81	-5	1,752	-0.29%
2018/03/07	10	8.90	0	0.00	8.91	10	1,845	0.54%
2018/03/06	0	8.93	3	9.00	8.98	-3	2,113	-0.14%
2018/03/05	8	8.98	0	0.00	8.96	8	2,131	0.38%
2018/03/02	0	9.05	0	0.00	9.06	0	2,142	0.00%
2018/03/01	0	0.00	2	9.05	9.11	-2	2,142	-0.09%
2018/02/27	3	9.15	0	0.00	9.14	3	2,149	0.14%
2018/02/23	0	9.20	38	9.24	9.21	-38	2,190	-1.73%
2018/02/22	0	9.05	31	9.06	9.10	-31	2,285	-1.36%
2018/02/21	34	8.99	2	9.00	8.98	32	2,320	1.38%
2018/02/12	6	8.80	32	8.80	8.83	-26	2,330	-1.12%
2018/02/09	42	8.63	15	8.71	8.68	27	2,319	1.16%
2018/02/08	87	8.85	35.8	8.88	8.92	51.2	2,297	2.23%
2018/02/07	50	8.92	42	8.94	8.83	8	2,289	0.35%
2018/02/06	14	8.66	17	8.96	8.65	-3	2,262	-0.13%
2018/02/05	13	9.23	6	9.24	9.24	7	2,232	0.31%
2018/02/02	6	9.44	0	0.00	9.44	6	2,215	0.27%
2018/02/01	0	9.43	0	0.00	9.50	0	2,214	0.00%
2018/01/31	5	9.42	10	9.41	9.55	-5	2,204	-0.23%
2018/01/30	14	9.66	45	9.74	9.58	-31	2,198	-1.41%
2018/01/29	7.2	9.98	212	9.99	9.96	-204.8	2,152	-9.51%	大賣/鉅額交易
2018/01/26	7	9.63	93	9.60	9.70	-86	2,016	-4.26%
2018/01/25	45	9.52	33	9.55	9.50	12	1,967	0.61%
2018/01/23	45	9.50	3	9.48	9.48	42	1,927	2.18%
2018/01/22	37	9.46	20	9.45	9.52	17	1,912	0.89%
2018/01/19	34	9.58	0	0.00	9.55	34	1,890	1.80%
2018/01/18	30	9.52	120	9.55	9.48	-90	1,854	-4.85%	大賣/
2018/01/17	53	9.41	10	9.40	9.43	43	1,802	2.39%
2018/01/16	40.2	9.41	40	9.37	9.42	0.2	1,778	0.01%
2018/01/15	50.8	9.27	13.3	9.29	9.29	37.5	1,749	2.15%
2018/01/12	45	9.23	60	9.17	9.24	-15	1,741	-0.86%
2018/01/11	70	9.24	140	9.30	9.10	-70	1,721	-4.07%	大賣/
2018/01/10	81	9.49	79	9.50	9.48	2	1,640	0.12%
2018/01/09	140	9.55	92	9.61	9.53	48	1,605	2.99%	大買/
2018/01/08	45	9.45	45	9.49	9.48	0	1,570	0.00%
2018/01/05	15	9.40	20	9.42	9.39	-5	1,543	-0.32%
2018/01/04	10	9.25	0	0.00	9.28	10	1,508	0.66%
2018/01/03	6	9.31	0	0.00	9.29	6	1,515	0.40%
2018/01/02	5	9.22	0	0.00	9.22	5	1,497	0.33%