商丞 (8277)-新光券商分點個股進出

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

商丞

(8277)

股價
11.80
漲跌
▲0.05
漲幅
+0.43%
成交量
180張
產業
上櫃半導體類股
84人加入追蹤

立即追蹤
本地時間:13:30

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

商丞 (8277)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
2024/04/26	0	0.00	1	11.80	11.75	-1	304	-0.33%
2024/04/25	0	0.00	1	11.75	11.70	-1	304	-0.33%
2024/04/23	0	12.70	0	0.00	11.75	0	309	0.00%
2024/04/19	1	11.95	4	11.70	11.90	-3	312	-0.96%
2024/04/18	2	12.00	0	0.00	12.00	2	305	0.65%
2024/04/16	0	0.00	15	11.70	11.75	-15	306	-4.90%
2024/04/15	3	11.90	0	0.00	11.90	3	302	0.99%
2024/04/12	8	12.25	2	12.20	12.20	6	300	2.00%
2024/04/11	2	12.25	0	0.00	12.30	2	300	0.67%
2024/04/10	16	12.36	3	12.22	12.35	13	302	4.30%
2024/04/09	2	12.18	0	0.00	12.15	2	297	0.67%
2024/04/08	0	12.20	0	0.00	12.05	0	299	0.00%
2024/03/28	0	0.00	10	12.25	12.25	-10	361	-2.77%
2024/03/27	13	12.15	0	0.00	12.20	13	420	3.09%
2024/03/26	17	12.13	0	0.00	12.05	17	417	4.07%
2024/03/25	0	12.25	0	0.00	12.05	0	411	0.00%
2024/03/22	0	0.00	5	11.90	11.90	-5	409	-1.22%
2024/03/21	6	12.00	13	11.93	11.95	-7	403	-1.73%
2024/03/20	0	11.93	0	0.00	11.75	0	395	0.00%
2024/03/19	0	11.90	1	11.75	11.75	-1	396	-0.25%
2024/03/18	3	11.70	17	11.66	11.70	-14	402	-3.48%
2024/03/15	14	11.81	0	0.00	11.70	14	403	3.47%
2024/03/14	0	12.30	0	0.00	11.70	0	403	0.00%
2024/03/13	0	12.40	0	0.00	11.70	0	414	0.00%
2024/03/12	0	12.45	0	0.00	11.90	0	413	0.00%
2024/03/11	0	11.95	3	11.95	11.95	-3	413	-0.73%
2024/03/08	0	11.90	0	0.00	11.75	0	413	0.00%
2024/03/07	10	11.95	0	12.13	11.90	10	409	2.44%
2024/03/05	0	11.95	0	12.15	12.05	0	402	0.00%
2024/03/04	1	12.10	0	0.00	12.10	1	396	0.25%
2024/03/01	4	12.23	0	0.00	12.20	4	391	1.02%
2024/02/29	1	12.50	3	12.55	12.30	-2	386	-0.52%
2024/02/27	7	12.17	5	12.39	12.40	2	376	0.54%
2024/02/23	5	12.08	0	13.20	12.00	5	371	1.35%
2024/02/22	0	12.40	1	12.15	12.15	-1	369	-0.27%
2024/02/21	1	12.45	3	12.32	12.25	-2	368	-0.54%
2024/02/20	1	12.45	3	12.23	12.25	-2	364	-0.55%
2024/02/19	1	12.05	3	12.15	12.15	-2	357	-0.56%
2024/02/16	0	0.00	5	11.80	11.85	-5	350	-1.43%
2024/02/15	0	0.00	6	11.63	11.60	-6	350	-1.71%
2024/02/05	0	11.65	5	11.73	11.65	-5	348	-1.43%
2024/02/02	0	12.10	8	11.75	11.75	-8	349	-2.29%
2024/01/30	0	0.00	4	11.80	11.70	-4	351	-1.14%
2024/01/29	3	11.77	0	12.50	11.75	3	352	0.85%
2024/01/26	16	11.84	1	11.75	11.80	15	355	4.22%
2024/01/25	1	12.00	0	0.00	11.80	1	360	0.28%
2024/01/24	0	0.00	10	11.84	11.85	-10	362	-2.76%
2024/01/23	6	11.72	0	0.00	11.65	6	364	1.65%
2024/01/19	1	11.70	0	0.00	11.65	1	364	0.27%
2024/01/18	2	11.65	0	0.00	11.70	2	365	0.55%
2024/01/16	4	11.85	0	0.00	11.90	4	373	1.07%
2024/01/15	9	12.08	8	12.05	12.05	1	375	0.27%
2024/01/12	0	11.80	0	0.00	11.85	0	378	0.00%
2024/01/11	0	0.00	7	11.95	11.85	-7	384	-1.82%
2024/01/10	3	11.75	0	12.80	11.90	3	387	0.77%
2024/01/09	0	0.00	1	11.75	11.75	-1	395	-0.25%
2024/01/08	5	11.80	0	0.00	11.90	5	394	1.27%
2024/01/04	2	11.85	1	11.85	11.85	1	395	0.25%
2024/01/03	1.2	12.03	0	0.00	12.00	1.2	395	0.30%
2024/01/02	2	12.20	2	12.20	12.10	0	398	0.00%
2023/12/29	4	12.38	51	12.41	12.30	-47	409	-11.48%
2023/12/28	1.1	12.31	10	12.45	12.45	-8.9	438	-2.04%
2023/12/27	2	12.10	0	0.00	12.20	2	489	0.41%
2023/12/26	65	12.36	7	12.29	12.25	58	481	12.04%
2023/12/25	4	12.37	9	12.04	12.60	-5	469	-1.06%
2023/12/22	22	12.60	36	12.78	12.65	-14	429	-3.26%
2023/12/20	3	11.70	0	0.00	11.75	3	364	0.83%
2023/12/19	0	0.00	1	11.70	11.70	-1	364	-0.27%
2023/12/15	2	11.80	0	0.00	11.75	2	362	0.55%
2023/12/14	4	11.83	0	0.00	11.75	4	361	1.11%
2023/12/13	3	11.85	0	11.90	11.80	3	361	0.83%
2023/12/12	0	12.15	3	12.00	11.90	-3	362	-0.83%
2023/12/11	2	12.05	30	12.11	12.05	-28	361	-7.75%
2023/12/08	31	12.10	1	12.05	12.20	30	357	8.39%
2023/12/07	0	11.90	0	0.00	11.85	0	348	0.00%
2023/12/06	2	11.70	0	0.00	11.80	2	348	0.57%
2023/12/05	0	0.00	2	11.85	11.75	-2	349	-0.57%
2023/12/04	1	11.95	0	0.00	11.90	1	349	0.29%
2023/11/30	0	13.00	5	12.00	12.00	-5	349	-1.43%
2023/11/29	4	11.85	0	0.00	11.85	4	349	1.15%
2023/11/28	3	11.92	0	0.00	11.95	3	356	0.84%
2023/11/24	0	12.11	0	0.00	12.10	0	386	0.00%
2023/11/22	24	11.94	1	11.85	12.00	23	376	6.11%
2023/11/21	0	0.00	0	12.45	11.85	0	374	0.00%
2023/11/20	0	0.00	2	11.80	11.90	-2	374	-0.53%
2023/11/17	0	0.00	0.1	11.75	11.70	-0.1	372	-0.02%
2023/11/16	2	11.65	2.4	11.71	11.70	-0.4	373	-0.11%
2023/11/15	4	11.73	2	11.65	11.85	2	372	0.54%
2023/11/14	0	0.00	0	12.50	11.70	0	372	0.00%
2023/11/13	0	11.70	0	12.50	11.80	0	372	0.00%
2023/11/10	2	11.90	0	0.00	11.80	2	372	0.54%
2023/11/08	1	12.10	0	0.00	12.00	1	377	0.26%
2023/11/06	0	11.90	4	11.88	11.90	-4	380	-1.05%
2023/11/03	2	11.80	4	11.83	11.75	-2	382	-0.52%
2023/11/02	5	12.00	0	0.00	12.00	5	382	1.31%
2023/10/31	0	0.00	4	11.95	11.75	-4	383	-1.04%
2023/10/30	4	11.85	1	11.95	11.85	3	397	0.75%
2023/10/25	0.1	12.20	4	12.05	12.05	-3.9	469	-0.84%
2023/10/24	4	12.00	1	12.20	12.25	3	481	0.62%
2023/10/23	2	11.75	4	11.75	11.75	-2	476	-0.42%
2023/10/20	5	11.68	0	0.00	11.70	5	475	1.05%
2023/10/19	2	11.90	4	12.00	11.95	-2	473	-0.42%
2023/10/18	2	11.95	0	0.00	12.00	2	471	0.42%
2023/10/16	0	0.00	2	11.95	11.90	-2	464	-0.43%
2023/10/13	2	11.85	0	0.00	12.00	2	471	0.42%
2023/10/12	0	0.00	2	12.00	12.00	-2	475	-0.42%
2023/10/11	2	11.90	4	12.10	11.80	-2	487	-0.41%
2023/10/06	0	0.00	3	12.17	12.05	-3	489	-0.61%
2023/10/05	6	11.93	5	11.94	11.95	1	489	0.20%
2023/10/04	11	12.00	1	12.20	12.20	10	483	2.07%
2023/10/03	10	12.53	6	12.15	12.65	4	453	0.88%
2023/10/02	0	11.30	0	0.00	11.50	0	401	0.00%
2023/09/26	0	0.00	2	11.45	11.40	-2	435	-0.46%
2023/09/25	2	11.40	0	0.00	11.55	2	449	0.44%
2023/09/22	0	11.80	0	0.00	11.60	0	467	0.00%
2023/09/21	0	0.00	2	11.40	11.55	-2	532	-0.38%
2023/09/15	0	0.00	1	12.10	12.05	-1	637	-0.16%
2023/09/14	2	11.55	6	11.65	11.70	-4	654	-0.61%
2023/09/13	0	0.00	5	11.33	11.35	-5	729	-0.69%
2023/09/12	0	11.50	0	0.00	11.30	0	768	0.00%
2023/09/11	3	11.30	0	0.00	11.35	3	775	0.39%
2023/09/08	2	11.80	0.4	11.60	11.70	1.6	778	0.21%
2023/09/07	0	0.00	1	12.05	11.90	-1	779	-0.13%
2023/09/05	0	0.00	2	12.15	12.15	-2	800	-0.25%
2023/09/04	4	12.03	0	0.00	12.10	4	826	0.48%
2023/09/01	1	11.90	2	11.93	11.95	-1	863	-0.12%
2023/08/31	7	11.99	0	12.15	12.00	7	866	0.81%
2023/08/30	0	0.00	13	12.05	12.15	-13	874	-1.49%
2023/08/28	0	0.00	1	11.20	11.20	-1	999	-0.10%
2023/08/24	0	0.00	0.1	11.15	11.10	-0.1	1,020	-0.01%
2023/08/21	0	11.45	0	0.00	11.10	0	1,017	0.00%
2023/08/18	1	11.40	0	0.00	11.20	1	1,016	0.10%
2023/08/17	3	11.15	0.3	10.95	11.25	2.7	1,015	0.27%
2023/08/16	0	0.00	6	11.28	11.25	-6	1,014	-0.59%
2023/08/15	0	12.00	8	11.21	11.10	-8	1,013	-0.79%
2023/08/14	0	11.33	0	11.30	11.00	0	1,011	0.00%
2023/08/11	1	11.65	1	11.60	11.60	0	1,006	0.00%
2023/08/10	0	11.70	11	11.70	11.70	-11	1,004	-1.10%
2023/08/09	0	0.00	4	11.90	11.90	-4	999	-0.40%
2023/08/08	2	12.15	0	0.00	11.90	2	998	0.20%
2023/08/07	0.4	12.20	0	0.00	12.50	0.4	994	0.04%
2023/08/04	0.1	12.00	8	11.99	12.25	-7.9	990	-0.80%
2023/08/02	26	12.19	5	12.53	11.95	21	986	2.13%
2023/08/01	15	12.90	0	0.00	13.00	15	967	1.55%
2023/07/31	16	13.01	7	13.29	12.85	9	958	0.94%
2023/07/28	7	13.01	11	13.03	13.05	-4	935	-0.43%
2023/07/27	10	12.70	5	12.31	12.70	5	891	0.56%
2023/07/26	1	11.55	1	11.60	11.55	0	873	0.00%
2023/07/25	2	11.65	1	11.70	11.55	1	873	0.11%
2023/07/24	1	11.55	0	0.00	11.55	1	873	0.11%
2023/07/21	4	11.93	0	0.00	11.95	4	872	0.46%
2023/07/18	2.2	11.92	4	11.70	11.65	-1.8	866	-0.21%
2023/07/17	4	11.65	2	12.20	12.10	2	862	0.23%
2023/07/14	10	12.03	25	11.77	11.80	-15	859	-1.75%
2023/07/13	8	12.63	0	0.00	12.45	8	848	0.94%
2023/07/12	1	12.60	40	12.65	12.55	-39	847	-4.60%
2023/07/11	23	12.94	7	13.30	12.90	16	844	1.90%
2023/07/10	10	12.77	2	12.90	12.85	8	843	0.95%
2023/07/07	16.1	12.74	1	12.70	12.60	15.1	848	1.77%
2023/07/06	4	12.82	43	12.76	13.00	-39	852	-4.58%
2023/07/05	2	12.85	20	12.80	12.90	-18	851	-2.11%
2023/07/04	16	12.96	22	12.96	12.85	-6	852	-0.70%
2023/07/03	39	13.18	8	13.21	13.15	31	847	3.66%
2023/06/30	11	13.06	4	13.30	13.00	7	878	0.80%
2023/06/29	68	13.50	5	13.79	13.30	63	901	6.99%
2023/06/28	1	12.80	21	13.12	13.40	-20	839	-2.38%
2023/06/27	11	12.15	7	12.69	12.20	4	806	0.50%
2023/06/26	4	12.76	41	12.67	12.80	-37	821	-4.51%
2023/06/21	41	13.18	38	13.28	13.25	3	832	0.36%
2023/06/20	22.4	12.47	224	12.78	12.70	-201.6	796	-25.31%	大賣/鉅額交易
2023/06/19	210	12.98	80	12.81	13.05	130	772	16.84%	大買/鉅額交易
2023/06/16	6	11.67	32	12.00	12.25	-26	695	-3.74%
2023/06/15	3	11.15	0	0.00	11.15	3	655	0.46%
2023/06/14	10	11.33	0	0.00	11.30	10	647	1.54%
2023/06/12	5	11.30	7	11.34	11.20	-2	640	-0.32%
2023/06/09	8	11.78	2	11.75	11.75	6	629	0.95%
2023/06/08	62	11.90	24	11.89	11.90	38	617	6.15%
2023/06/07	17	11.46	45	11.78	12.25	-28	592	-4.72%
2023/06/06	7	11.06	6	11.03	11.15	1	561	0.18%
2023/06/05	29	11.41	9	11.37	11.40	20	557	3.59%
2023/06/02	82	11.98	70	12.51	11.80	12	536	2.23%
2023/06/01	63	11.58	35	11.62	11.75	28	466	6.01%
2023/05/31	0	0.00	34	10.36	10.70	-34	408	-8.32%
2023/05/30	2	9.82	0	0.00	9.75	2	402	0.50%
2023/05/29	2	9.71	0	0.00	9.80	2	402	0.50%
2023/05/23	0	0.00	4	9.72	9.70	-4	402	-0.99%
2023/05/22	2	9.60	0	0.00	9.66	2	402	0.50%
2023/05/15	0	9.53	0	0.00	9.52	0	413	0.00%
2023/05/12	2	9.60	0	0.00	9.59	2	413	0.48%
2023/05/11	0	0.00	5	9.80	9.69	-5	412	-1.21%
2023/05/09	8	9.87	0	0.00	9.74	8	413	1.93%
2023/05/08	0	0.00	0	9.85	9.90	0	414	0.00%
2023/05/04	0	0.00	4	9.84	9.86	-4	434	-0.92%
2023/05/03	3	9.85	2	9.84	9.84	1	434	0.23%
2023/05/02	4	9.88	1	9.90	9.90	3	434	0.69%
2023/04/28	5	10.00	0	0.00	9.97	5	433	1.15%
2023/04/27	0	9.98	4	10.15	10.15	-4	431	-0.93%
2023/04/26	2	9.79	1	9.97	9.80	1	429	0.23%
2023/04/25	5	9.50	0.1	10.00	9.68	5	429	1.15%
2023/04/24	0	10.50	1	10.00	10.00	-1	426	-0.23%
2023/04/20	6	10.42	2	10.30	10.30	4	420	0.95%
2023/04/19	2	10.45	0	0.00	10.45	2	416	0.48%
2023/04/18	0	0.00	0.1	10.55	10.55	-0.1	411	-0.01%
2023/04/17	6	10.59	2	10.68	10.60	4	403	0.99%
2023/04/14	0	0.00	1	10.60	10.70	-1	398	-0.25%
2023/04/13	1	10.65	4	10.65	10.70	-3	394	-0.76%
2023/04/12	7	10.95	6	11.10	10.95	1	388	0.26%
2023/04/11	16	10.81	13	10.77	10.70	3	377	0.79%
2023/04/10	20	10.48	1	10.50	10.55	19	366	5.18%
2023/04/07	14	10.88	2	10.88	10.80	12	357	3.36%
2023/04/06	0	11.34	16	11.03	11.05	-16	346	-4.61%
2023/03/31	62.1	11.10	37	11.09	11.00	25.1	334	7.50%
2023/03/30	35	10.95	8	10.89	11.05	27	290	9.31%
2023/03/29	0	10.20	2	10.13	10.05	-2	249	-0.80%
2023/03/28	5	10.03	5	9.98	9.91	0	246	0.00%
2023/03/27	9	10.68	19	10.65	10.40	-10	235	-4.25%
2023/03/24	25	10.14	22	9.86	10.25	3	203	1.48%
2023/03/23	0	9.69	0	0.00	9.32	0	177	0.00%
2023/03/22	0	9.84	0	0.00	9.30	0	177	0.00%
2023/03/21	0	9.93	0	0.00	9.19	0	177	0.00%
2023/03/20	1	9.04	0	0.00	9.04	1	178	0.56%
2023/03/17	0	9.86	0	0.00	9.16	0	178	0.00%
2023/03/15	2	9.48	0	0.00	9.42	2	177	1.13%
2023/03/14	0	9.69	0	0.00	9.51	0	174	0.00%
2023/03/13	0	9.81	0	0.00	9.48	0	173	0.00%
2023/03/09	6	9.91	2	10.00	9.70	4	168	2.37%
2023/03/08	1	9.96	12	10.18	10.30	-11	159	-6.89%
2023/03/07	0	9.93	0	0.00	9.96	0	154	0.00%
2023/03/06	0	10.08	0	0.00	9.92	0	152	0.01%
2023/03/03	5	9.99	6	10.15	10.00	-1	147	-0.67%
2023/03/02	19	9.81	11	9.88	10.10	8	138	5.77%
2023/03/01	0	9.98	0	0.00	9.40	0	125	0.00%
2023/02/24	0	9.77	3	9.45	9.19	-3	122	-2.46%
2023/02/23	0	9.35	0	0.00	9.19	0	120	0.00%
2023/02/22	0	9.14	0	0.00	9.12	0	120	0.00%
2023/02/21	0	9.83	5	9.15	9.12	-5	120	-4.15%
2023/02/20	0	9.28	5	9.16	9.12	-5	120	-4.13%
2023/02/17	0	9.12	0.1	9.10	9.11	-0.1	119	-0.11%
2023/02/16	0	0.00	0	9.14	9.04	0	118	-0.02%
2023/02/15	19	9.06	114	9.01	9.01	-95	117	-80.54%	大賣/
2023/02/14	113.4	9.17	20	9.29	9.33	93.4	113	82.39%	大買/
2023/02/13	0	8.82	0	0.00	8.72	0	107	0.00%
2023/02/10	0	8.95	0	0.00	8.79	0	108	0.00%
2023/02/09	9	8.85	3	8.85	8.86	6	108	5.51%
2023/02/08	2	8.75	3	8.87	8.79	-1	109	-0.92%
2023/02/07	0	0.00	3	8.84	8.74	-3	107	-2.78%
2023/02/06	5	8.76	0	0.00	8.75	5	106	4.71%
2023/02/03	15	8.80	4	8.85	8.80	11	103	10.61%
2023/02/02	11	8.54	81	8.76	8.88	-70	97	-71.78%
2023/02/01	0	8.78	0	0.00	8.08	0	82	0.00%
2023/01/30	0	0.00	5	8.05	7.96	-5	82	-6.05%
2023/01/16	0	7.84	0	0.00	7.89	0	80	0.00%
2023/01/13	2	7.94	7	7.92	7.92	-5	79	-6.32%
2023/01/12	5	8.04	0	0.00	8.01	5	75	6.59%
2023/01/11	0	8.93	0	0.00	8.16	0	74	0.00%
2023/01/05	2	8.14	10	8.14	8.14	-8	76	-10.47%
2022/12/30	0	8.84	0	0.00	8.10	0	79	0.00%
2022/12/29	2	8.13	1	8.10	8.10	1	79	1.25%
2022/12/28	2	8.22	0	0.00	8.19	2	79	2.51%
2022/12/21	1	8.23	0	0.00	8.20	1	83	1.21%
2022/12/20	1	8.30	0	0.00	8.30	1	82	1.22%
2022/12/19	1	8.40	0	0.00	8.40	1	85	1.18%
2022/12/16	4	8.44	0	0.00	8.41	4	85	4.67%
2022/12/15	0	8.60	0	0.00	8.50	0	87	0.00%
2022/12/08	3	8.43	0	0.00	8.50	3	99	3.00%
2022/12/05	1	8.60	0	0.00	8.58	1	139	0.72%
2022/11/29	5	8.40	0	0.00	8.50	5	140	3.57%
2022/11/24	0	8.53	2	8.39	8.55	-2	138	-1.45%
2022/11/16	0	8.80	0	0.00	8.46	0	140	0.00%
2022/11/11	0	0.00	2	8.50	8.53	-2	144	-1.38%
2022/11/09	63	8.64	1	8.62	8.62	62	151	40.87%
2022/11/08	0	8.61	0	0.00	8.48	0	153	0.00%
2022/11/04	0	9.30	0	0.00	8.45	0	153	0.00%
2022/11/01	0	8.50	10	8.34	8.25	-10	154	-6.48%
2022/10/31	0	9.00	0	0.00	8.23	0	155	0.00%
2022/10/28	0	9.00	0	0.00	8.23	0	158	0.00%
2022/10/27	0	8.53	0	0.00	8.40	0	163	0.00%
2022/10/24	2	8.58	0	0.00	8.50	2	166	1.20%
2022/10/19	0	8.67	0	0.00	8.66	0	172	0.00%
2022/10/17	0	8.66	0	0.00	8.64	0	181	0.00%
2022/10/13	0	9.00	1	8.62	8.17	-1	183	-0.54%
2022/10/11	0	8.93	0	0.00	8.76	0	182	0.00%
2022/10/07	1	9.02	0	0.00	9.00	1	183	0.55%
2022/10/05	15	9.19	0	0.00	9.20	15	187	8.02%
2022/09/30	0	0.00	0	9.00	8.76	0	190	0.00%
2022/09/28	1	8.70	0	0.00	8.70	1	190	0.52%
2022/09/26	0.5	9.29	0	9.10	9.01	0.5	190	0.26%
2022/09/22	0	0.00	4	9.89	9.80	-4	190	-2.10%
2022/09/21	2	10.05	6	9.99	9.96	-4	188	-2.12%
2022/09/20	0	0.00	0	10.10	10.00	0	186	0.00%
2022/09/19	6	10.13	2	10.13	10.00	4	186	2.14%
2022/09/16	2	10.15	0	0.00	10.10	2	185	1.08%
2022/09/15	0	10.35	2	10.35	10.15	-2	184	-1.09%
2022/09/14	15	10.00	104	9.98	10.40	-89	179	-49.61%	大賣/
2022/09/13	105	10.32	5	10.33	10.35	100	164	60.68%	大買/
2022/09/08	1	9.26	0.1	9.26	9.31	0.9	151	0.59%
2022/09/07	1	9.17	0	9.40	9.19	1	158	0.63%
2022/09/06	2	9.38	0	0.00	9.31	2	161	1.24%
2022/09/05	1	9.52	0	0.00	9.51	1	164	0.61%
2022/08/30	3	9.53	0	0.00	9.60	3	221	1.36%
2022/08/29	3	9.52	0	0.00	9.60	3	222	1.35%
2022/08/26	3	9.77	1	9.92	9.75	2	222	0.90%
2022/08/25	2	9.81	1	9.88	9.71	1	223	0.45%
2022/08/24	2	9.61	0	0.00	9.60	2	225	0.89%
2022/08/23	2	9.65	0	0.00	9.63	2	225	0.89%
2022/08/22	3	9.82	0	0.00	9.83	3	227	1.32%
2022/08/19	0	0.00	3	9.83	9.88	-3	226	-1.33%
2022/08/18	3	9.39	0	0.00	9.47	3	223	1.34%
2022/08/16	0	0.00	3	9.81	9.73	-3	221	-1.35%
2022/08/15	1	9.61	6	9.74	9.68	-5	217	-2.30%
2022/08/11	0	9.38	0	0.00	9.28	0	213	0.00%
2022/08/10	3	9.22	0	0.00	9.27	3	214	1.40%
2022/08/09	1	9.24	0	0.00	9.27	1	214	0.47%
2022/08/02	0	9.26	0	0.00	9.22	0	209	0.01%
2022/08/01	0	9.29	0	0.00	9.25	0	210	0.01%
2022/07/29	1	9.17	0	9.23	9.20	1	210	0.47%
2022/07/26	2	9.18	2	9.30	9.30	0	210	0.00%
2022/07/25	3	9.54	3	9.67	9.56	0	209	0.00%
2022/07/22	4	9.68	3	9.77	9.70	1	208	0.48%
2022/07/14	3	8.84	3	9.11	9.12	0	208	0.00%
2022/07/11	0	9.33	0	0.00	9.28	0	212	0.00%
2022/07/06	0	9.30	0	0.00	8.90	0	214	0.00%
2022/07/04	0	9.38	2	9.17	9.25	-2	216	-0.92%
2022/06/23	0	9.72	0	0.00	9.54	0	217	0.00%
2022/06/22	1	9.66	0	0.00	9.54	1	220	0.45%
2022/06/21	1	9.58	2	9.75	9.85	-1	223	-0.45%
2022/06/20	3	9.50	9	9.80	9.50	-6	224	-2.68%
2022/06/17	2	10.08	2	10.10	10.15	0	219	0.00%
2022/06/16	0	0.00	5	10.80	10.50	-5	215	-2.32%
2022/06/15	6	11.27	1	11.05	11.05	5	209	2.39%
2022/06/14	1	10.90	17	10.64	11.00	-16	207	-7.72%
2022/06/13	8	10.96	0	0.00	11.00	8	204	3.90%
2022/06/10	13	11.07	113	10.85	11.20	-100	201	-49.75%	大賣/
2022/06/09	113	10.61	27	11.02	11.05	86	181	47.49%	大買/
2022/06/08	4	10.03	6	10.10	10.05	-2	156	-1.28%
2022/06/06	0	0.00	0	10.00	10.00	0	155	0.00%
2022/06/02	1	10.05	0	0.00	10.05	1	157	0.64%
2022/05/30	0	0.00	3	10.15	10.10	-3	159	-1.88%
2022/05/27	2	9.96	0	0.00	9.93	2	158	1.27%
2022/05/26	0	0.00	1	10.00	9.97	-1	158	-0.63%
2022/05/19	1	9.82	0	0.00	9.98	1	184	0.54%
2022/05/18	1.1	9.97	1	9.98	10.00	0.1	200	0.05%
2022/05/13	0	0.00	2	9.65	9.57	-2	242	-0.83%
2022/05/12	0	0.00	52	9.52	9.41	-52	245	-21.19%
2022/05/11	2	9.54	0	0.00	9.57	2	245	0.81%
2022/05/10	8	9.55	0	0.00	9.52	8	248	3.22%
2022/05/09	10	9.95	50	9.93	9.90	-40	250	-15.94%
2022/05/06	1	9.98	22	10.01	10.10	-21	251	-8.34%
2022/05/05	10	10.15	0	0.00	10.10	10	252	3.96%
2022/05/04	0	0.00	5	10.05	10.05	-5	255	-1.95%
2022/04/29	6	10.18	0	0.00	10.20	6	260	2.30%
2022/04/28	2	10.10	41	10.17	10.05	-39	265	-14.71%
2022/04/27	1	9.97	21	9.97	10.15	-20	264	-7.56%
2022/04/26	0	0.00	1	10.40	10.35	-1	264	-0.38%
2022/04/25	3	10.37	0	0.00	10.35	3	264	1.14%
2022/04/22	3	10.75	10	10.71	10.70	-7	264	-2.64%
2022/04/21	4	11.15	1	11.00	10.95	3	266	1.13%
2022/04/20	0	0.00	3	11.10	11.15	-3	267	-1.12%
2022/04/19	1	10.90	0	0.00	10.85	1	268	0.37%
2022/04/18	7	10.77	8	10.79	10.60	-1	270	-0.37%
2022/04/15	2	11.15	0	0.00	11.15	2	271	0.74%
2022/04/14	0	11.63	0	0.00	11.40	0	282	0.00%
2022/04/12	0	0.00	0	11.40	11.50	0	294	0.00%
2022/04/11	3	11.45	0	0.00	11.40	3	304	0.98%
2022/04/07	0	11.95	0	11.60	11.55	0	362	0.00%
2022/04/06	0	11.78	1	11.70	11.65	-1	380	-0.26%
2022/04/01	2	11.75	0	0.00	11.75	2	426	0.47%
2022/03/31	0	0.00	3	12.10	11.95	-3	431	-0.70%
2022/03/30	0	0.00	2	12.00	11.95	-2	437	-0.46%
2022/03/29	2	11.80	0	0.00	11.80	2	442	0.45%
2022/03/28	0	11.85	0	0.00	11.80	0	455	0.01%
2022/03/25	1	11.90	0	0.00	11.90	1	458	0.22%
2022/03/23	22	12.00	0	0.00	12.00	22	462	4.75%
2022/03/22	0	11.93	0	0.00	11.75	0	471	0.00%
2022/03/21	1	11.85	0	0.00	11.80	1	486	0.21%
2022/03/16	2	11.53	0	0.00	11.50	2	519	0.38%
2022/03/15	0	12.68	1	11.60	11.50	-1	529	-0.19%
2022/03/14	0	12.75	0	0.00	11.85	0	540	0.00%
2022/03/11	0	11.92	0	0.00	11.65	0	553	0.00%
2022/03/10	0	12.05	1	11.90	12.00	-1	583	-0.17%
2022/03/08	2	11.80	10	11.50	11.50	-8	709	-1.13%
2022/03/07	1	11.80	60	11.69	11.70	-59	712	-8.28%
2022/03/04	0	12.25	1	12.25	12.20	-1	717	-0.14%
2022/03/03	5	12.40	0	0.00	12.40	5	722	0.69%
2022/03/02	2	12.15	0	0.00	12.20	2	730	0.27%
2022/03/01	0	12.40	3	12.25	12.20	-3	740	-0.41%
2022/02/25	3	12.05	10	12.03	12.00	-7	756	-0.93%
2022/02/24	12	12.14	30	11.92	11.90	-18	813	-2.21%
2022/02/23	0	12.68	1	12.45	12.50	-1	835	-0.12%
2022/02/22	11	12.40	8	12.36	12.45	3	841	0.36%
2022/02/21	25	12.91	0	0.00	12.85	25	841	2.97%
2022/02/18	6.3	12.76	6	13.14	13.15	0.3	842	0.04%
2022/02/17	90	13.27	22	13.38	13.25	68	839	8.10%
2022/02/16	0	12.50	33	12.33	12.40	-33	814	-4.05%
2022/02/14	3	11.92	0	0.00	11.80	3	823	0.36%
2022/02/11	2	12.38	0	0.00	12.35	2	843	0.24%
2022/02/09	1	12.40	4	12.50	12.55	-3	868	-0.35%
2022/02/08	0	0.00	7	12.05	12.10	-7	865	-0.81%
2022/02/07	0	12.50	0	0.00	11.70	0	867	0.00%
2022/01/25	1	11.45	0	0.00	11.50	1	872	0.11%
2022/01/24	4	11.49	6	11.55	11.50	-2	876	-0.23%
2022/01/21	7	12.17	0	0.00	12.00	7	877	0.80%
2022/01/19	1	12.45	3	12.43	12.50	-2	881	-0.23%
2022/01/18	1	12.65	0	0.00	12.70	1	884	0.11%
2022/01/17	0	12.98	3	12.90	12.80	-3	887	-0.34%
2022/01/14	0	12.70	0	0.00	12.60	0	888	0.00%
2022/01/12	17	12.49	1	12.40	12.30	16	893	1.79%
2022/01/11	1	12.51	1	12.55	12.45	0	898	0.00%
2022/01/10	18	12.56	0	0.00	12.70	18	911	1.97%
2022/01/07	146	12.68	20	12.65	12.65	126	923	13.64%	大買/鉅額交易
2022/01/06	1	13.10	0	0.00	13.10	1	923	0.11%
2022/01/05	5	13.15	13	13.14	13.05	-8	927	-0.86%
2022/01/04	25	13.57	3	13.30	13.35	22	920	2.39%
2022/01/03	12	13.37	26	13.91	13.60	-14	909	-1.54%
2021/12/30	51	14.07	40	14.09	14.05	11	893	1.23%
2021/12/29	22	13.52	22	13.49	13.55	0	855	0.00%
2021/12/28	35	13.83	27	13.98	13.85	8	842	0.95%
2021/12/27	8	13.13	10	13.10	13.05	-2	801	-0.25%
2021/12/24	17	13.11	0	0.00	13.05	17	800	2.12%
2021/12/23	19	13.08	2	13.15	13.05	17	796	2.13%
2021/12/22	13	13.57	22	13.47	13.30	-9	792	-1.14%
2021/12/21	1	12.95	0	0.00	13.10	1	780	0.13%
2021/12/20	0	0.00	8	12.96	12.95	-8	777	-1.03%
2021/12/17	0	0.00	1	13.20	13.20	-1	774	-0.13%
2021/12/16	10	13.35	10	13.30	13.20	0	771	0.00%
2021/12/15	10	13.35	14	13.47	13.30	-4	764	-0.52%
2021/12/14	2	12.98	16	12.91	12.95	-14	753	-1.86%
2021/12/13	27	13.17	0	0.00	13.20	27	746	3.62%
2021/12/10	3	12.97	9	13.00	12.95	-6	730	-0.82%
2021/12/09	9	12.90	0	0.00	12.90	9	726	1.24%
2021/12/08	13	13.34	6	13.42	13.15	7	717	0.98%
2021/12/07	18	13.08	20	13.10	13.10	-2	705	-0.28%
2021/12/06	45	13.44	29	13.38	13.45	16	695	2.30%
2021/12/03	44	13.07	10	13.00	13.10	34	669	5.08%
2021/12/02	10	13.35	22	13.28	13.40	-12	625	-1.92%
2021/12/01	1	12.10	0	0.00	12.20	1	551	0.18%
2021/11/30	11	12.33	0	0.00	12.20	11	551	1.99%
2021/11/29	6	11.52	5	11.90	11.85	1	549	0.18%
2021/11/26	8	12.10	11	12.44	12.10	-3	548	-0.55%
2021/11/24	17.3	12.56	1	12.35	12.55	16.3	532	3.05%
2021/11/23	35	12.89	6	13.52	13.05	29	519	5.58%
2021/11/22	0	0.00	2	12.85	12.85	-2	467	-0.43%
2021/11/19	5	11.72	0	0.00	11.70	5	444	1.13%
2021/11/18	1	12.15	18	12.00	12.00	-17	439	-3.86%
2021/11/17	0	12.20	1	12.10	12.15	-1	437	-0.23%
2021/11/16	0	0.00	1	12.40	12.40	-1	432	-0.23%
2021/11/15	2	12.07	0	0.00	11.90	2	423	0.47%
2021/11/12	1.5	12.08	7.5	12.15	12.15	-6	423	-1.42%
2021/11/11	0	0.00	1	11.90	11.75	-1	423	-0.24%
2021/11/10	8	11.79	5	11.85	11.90	3	436	0.69%
2021/11/09	5	11.90	6	11.83	12.15	-1	427	-0.23%
2021/11/08	1	11.10	0	0.00	11.05	1	408	0.24%
2021/11/05	3	11.05	0	0.00	11.00	3	420	0.71%
2021/11/03	6	11.20	0	0.00	11.20	6	437	1.37%
2021/11/02	12	10.80	0	0.00	10.80	12	461	2.60%
2021/11/01	18	11.01	0	0.00	10.95	18	502	3.58%
2021/10/27	0	0.00	3	11.00	10.90	-3	514	-0.58%
2021/10/22	0	10.90	3	10.72	10.75	-3	536	-0.56%
2021/10/21	3	10.90	2	11.00	10.85	1	554	0.18%
2021/10/20	2	10.85	0	0.00	11.00	2	568	0.35%
2021/10/19	2.2	10.76	1	10.75	10.75	1.2	618	0.19%
2021/10/18	5	11.17	4	11.46	11.00	1	680	0.15%
2021/10/15	4	11.15	1	11.15	11.15	3	682	0.44%
2021/10/14	1	9.80	1	9.37	10.15	0	683	0.00%
2021/10/13	0	0.00	20	9.77	9.27	-20	683	-2.93%
2021/10/12	0	10.15	2	9.98	9.97	-2	686	-0.29%
2021/10/06	1	10.45	0	0.00	10.15	1	756	0.13%
2021/10/04	1	10.50	1	10.55	10.50	0	819	0.00%
2021/10/01	2	11.50	3	11.32	11.15	-1	835	-0.12%
2021/09/29	3	11.52	0	0.00	11.25	3	975	0.31%
2021/09/24	1	11.90	0	0.00	11.90	1	1,160	0.09%
2021/09/22	1	11.30	0	0.00	11.30	1	1,296	0.08%
2021/09/17	1	11.90	1	11.65	11.80	0	1,433	0.00%
2021/09/16	20	11.48	5	11.45	11.55	15	1,473	1.02%
2021/09/13	0	12.40	0	0.00	11.85	0	1,498	0.00%
2021/09/08	2	12.05	0	0.00	11.85	2	1,519	0.13%
2021/09/07	1	12.00	1	12.00	12.00	0	1,528	0.00%
2021/09/03	0	0.00	2	12.75	12.75	-2	1,537	-0.13%
2021/09/02	30.2	12.94	0	0.00	12.80	30.2	1,543	1.95%
2021/08/26	0	12.95	1	12.85	13.10	-1	1,590	-0.06%
2021/08/23	0	0.00	2	13.00	12.95	-2	1,676	-0.12%
2021/08/20	0	0.00	1	12.55	12.50	-1	1,700	-0.06%
2021/08/19	4	12.81	0	0.00	12.60	4	1,712	0.23%
2021/08/17	1	12.70	4	12.75	12.70	-3	1,769	-0.17%
2021/08/16	2	12.30	21	12.20	12.50	-19	1,772	-1.07%
2021/08/13	8	13.45	2	13.53	13.15	6	1,769	0.34%
2021/08/12	12	13.71	0	0.00	13.75	12	1,771	0.68%
2021/08/11	5	13.84	5	14.03	13.90	0	1,786	0.00%
2021/08/10	1	14.10	0	14.95	14.10	1	1,793	0.06%
2021/08/09	0	0.00	7	14.51	14.40	-7	1,817	-0.39%
2021/08/06	10.1	15.20	11	15.33	15.00	-0.9	1,834	-0.05%
2021/08/05	5	15.02	4	15.21	15.70	1	1,843	0.05%
2021/08/04	1	14.30	2	14.33	14.30	-1	1,838	-0.05%
2021/08/03	0	0.00	1	14.25	14.15	-1	1,892	-0.05%
2021/08/02	1	14.45	0	0.00	14.40	1	1,922	0.05%
2021/07/30	1	14.30	0	0.00	14.10	1	1,943	0.05%
2021/07/29	0	0.00	1.1	14.50	14.55	-1.1	1,976	-0.05%
2021/07/28	17	14.09	16	13.91	14.15	1	2,037	0.05%
2021/07/27	17	14.81	25	14.94	14.60	-8	2,065	-0.39%
2021/07/26	1	15.00	2	15.00	15.10	-1	2,122	-0.05%
2021/07/23	35.3	15.69	242	15.98	15.30	-206.7	2,191	-9.43%	大賣/鉅額交易
2021/07/22	243	15.78	41	15.55	16.10	202	2,291	8.81%	大買/鉅額交易
2021/07/21	12	14.68	26	15.04	14.65	-14	2,407	-0.58%
2021/07/20	1	14.90	36	14.94	15.00	-35	2,446	-1.43%
2021/07/19	13	15.40	10	15.30	15.30	3	2,471	0.12%
2021/07/16	2	15.80	1	15.60	15.55	1	2,557	0.04%
2021/07/15	4	15.69	10	15.79	15.75	-6	2,624	-0.23%
2021/07/14	5	15.42	10	15.00	15.10	-5	2,628	-0.19%
2021/07/13	69	15.95	67	15.66	15.50	2	2,639	0.08%
2021/07/12	1	15.70	16	15.76	15.60	-15	2,625	-0.57%
2021/07/09	22	15.90	35	15.86	15.80	-13	2,617	-0.50%
2021/07/08	14	16.48	30	16.51	16.50	-16	2,631	-0.61%
2021/07/07	11	16.49	21	16.43	16.45	-10	2,675	-0.37%
2021/07/06	87.2	16.92	10	17.07	16.80	77.2	2,716	2.84%
2021/07/05	11	17.05	55	17.31	17.70	-44	2,831	-1.55%
2021/07/02	23	15.92	39	16.19	16.10	-16	2,857	-0.56%
2021/07/01	57	16.30	41	16.12	16.10	16	2,972	0.54%
2021/06/30	42	15.72	47	15.72	15.80	-5	2,971	-0.17%
2021/06/29	114.2	15.59	241	15.61	15.65	-126.8	2,997	-4.23%	大買/大賣/鉅額交易
2021/06/28	270	15.60	357	15.70	16.20	-87	2,915	-2.98%	大買/大賣/
2021/06/25	325	14.59	5	14.34	14.75	320	2,783	11.50%	大買/鉅額交易
2021/06/24	1	13.40	0	0.00	13.45	1	2,749	0.04%
2021/06/23	8	13.76	4	13.48	13.50	4	2,752	0.15%
2021/06/22	4	13.08	8	13.06	13.00	-4	2,758	-0.15%
2021/06/21	21	13.32	1	13.50	13.35	20	2,751	0.73%
2021/06/18	0	0.00	1	13.95	13.75	-1	2,771	-0.04%
2021/06/17	2	13.90	0	0.00	13.80	2	2,823	0.07%
2021/06/16	15	13.58	5	13.95	13.50	10	2,846	0.35%
2021/06/15	2	13.93	2	14.05	14.05	0	2,842	0.00%
2021/06/11	16	13.93	0	0.00	13.80	16	2,846	0.56%
2021/06/10	0	0.00	54	14.11	14.15	-54	2,847	-1.90%
2021/06/09	1	13.70	12	14.10	14.30	-11	2,848	-0.39%
2021/06/08	0	0.00	1	14.00	14.05	-1	2,843	-0.04%
2021/06/07	8	14.15	0	0.00	14.10	8	2,849	0.28%
2021/06/04	10	14.58	3	14.55	14.40	7	2,843	0.25%
2021/06/03	16	14.94	4	15.01	14.85	12	2,844	0.42%
2021/06/02	7	14.85	2	14.88	14.90	5	2,835	0.18%
2021/06/01	20	15.10	44	14.97	15.70	-24	2,800	-0.86%
2021/05/28	16	14.28	6	14.48	14.40	10	2,761	0.36%
2021/05/27	17	14.04	74	14.13	14.05	-57	2,755	-2.07%
2021/05/26	49	14.77	12	14.42	14.30	37	2,767	1.34%
2021/05/25	9	14.00	24	14.70	14.70	-15	2,755	-0.54%
2021/05/24	3	13.67	8	13.33	13.40	-5	2,770	-0.18%
2021/05/21	6	13.06	0	0.00	13.10	6	2,779	0.22%
2021/05/20	17	12.89	4	13.18	12.70	13	2,821	0.46%
2021/05/19	10	13.10	9	13.11	13.50	1	2,841	0.04%
2021/05/18	0	12.40	23	12.37	12.45	-23	2,829	-0.81%
2021/05/17	12	11.35	9	11.41	11.35	3	2,821	0.11%
2021/05/14	2	13.38	4	12.70	12.60	-2	2,796	-0.07%
2021/05/13	53	11.88	89	12.95	13.45	-36	2,772	-1.30%
2021/05/12	38	13.10	12	13.38	13.10	26	2,739	0.95%
2021/05/11	38	14.83	10	14.67	14.55	28	2,715	1.03%
2021/05/10	4	15.90	7	15.96	16.15	-3	2,671	-0.11%
2021/05/07	39	15.33	33	16.33	16.50	6	2,644	0.23%
2021/05/06	79	15.35	21	15.43	15.00	58	2,633	2.20%
2021/05/05	38	15.49	100	15.63	15.25	-62	2,599	-2.39%
2021/05/04	55	16.96	25.1	17.06	16.85	29.9	2,544	1.18%
2021/05/03	80	18.87	51	18.91	18.70	29	2,514	1.15%
2021/04/29	101	20.40	348.2	20.30	20.75	-247.2	2,453	-10.08%	大買/大賣/鉅額交易
2021/04/28	441	21.30	329	20.84	22.00	112	2,391	4.68%	大買/大賣/鉅額交易
2021/04/27	343	20.67	124	20.71	20.80	219	2,277	9.62%	大買/大賣/鉅額交易
2021/04/26	83	18.95	49	18.92	18.95	34	2,148	1.58%
2021/04/23	25	16.86	98.2	15.83	17.25	-73.1	2,131	-3.43%
2021/04/22	117.3	17.62	48	17.93	16.75	69.3	2,141	3.24%	大買/
2021/04/21	22	17.00	46	17.00	17.05	-24	2,072	-1.16%
2021/04/20	7	15.47	3	15.53	15.50	4	2,068	0.19%
2021/04/19	0	15.65	9	15.57	15.40	-9	2,179	-0.41%
2021/04/16	5	15.97	7	15.91	16.00	-2	2,172	-0.09%
2021/04/15	4	15.11	6	15.43	15.60	-2	2,160	-0.09%
2021/04/14	19	14.81	21	15.05	14.85	-2	2,141	-0.09%
2021/04/13	34	15.45	33	15.43	15.35	1	2,112	0.05%
2021/04/12	57	16.61	61	16.82	16.15	-4	2,057	-0.19%
2021/04/09	131	17.02	257	17.04	17.50	-126	2,006	-6.28%	大買/大賣/鉅額交易
2021/04/08	226	15.77	84	14.96	15.95	142	1,809	7.85%	大買/鉅額交易
2021/04/07	78	14.41	96.1	14.37	14.50	-18.1	1,749	-1.03%
2021/04/06	71.1	13.16	9.3	13.20	13.20	61.8	1,704	3.63%
2021/04/01	0.3	12.00	9	11.84	12.00	-8.8	1,693	-0.52%
2021/03/31	0	0.00	4	11.15	10.95	-4	1,627	-0.25%
2021/03/30	1	10.95	9	10.85	10.85	-8	1,623	-0.49%
2021/03/29	1	10.80	0	0.00	10.75	1	1,626	0.06%
2021/03/26	0	10.90	0	0.00	10.80	0	1,629	0.00%
2021/03/25	7	10.79	1	10.75	10.90	6	1,635	0.37%
2021/03/23	39	11.47	0	0.00	11.00	39	1,629	2.39%
2021/03/22	15	11.62	30	11.55	11.55	-15	1,616	-0.93%
2021/03/19	3	11.32	3	11.20	11.30	0	1,598	0.00%
2021/03/18	19	10.84	8	10.80	10.80	11	1,630	0.67%
2021/03/17	12	10.60	8	10.73	10.60	4	1,636	0.24%
2021/03/16	22	10.85	1	11.15	10.90	21	1,676	1.25%
2021/03/15	6	10.78	3	10.52	10.90	3	1,698	0.18%
2021/03/12	11	10.38	1	10.40	10.40	10	1,711	0.58%
2021/03/11	2	10.28	1	10.30	10.30	1	1,745	0.06%
2021/03/10	4	10.31	4	10.31	10.25	0	1,814	0.00%
2021/03/09	9	10.32	4	10.18	10.25	5	1,957	0.26%
2021/03/08	3	10.62	0	0.00	10.50	3	1,997	0.15%
2021/03/05	0	10.50	0	0.00	10.50	0	2,012	0.00%
2021/03/04	0	11.65	0	0.00	10.50	0	2,002	0.00%
2021/03/03	5	10.49	9	10.47	10.60	-4	1,997	-0.20%
2021/03/02	9	10.98	11	10.76	10.60	-2	1,983	-0.10%
2021/02/26	6	10.94	0	0.00	10.90	6	1,966	0.31%
2021/02/25	8	11.50	11	11.36	11.25	-3	1,941	-0.15%
2021/02/24	33	11.83	10	11.85	11.70	23	1,916	1.20%
2021/02/23	7	11.20	11	11.32	11.60	-4	1,868	-0.21%
2021/02/22	18	11.49	10	11.60	11.50	8	1,846	0.43%
2021/02/19	10	10.49	11	10.82	11.10	-1	1,791	-0.06%
2021/02/18	5	10.10	0	0.00	10.10	5	1,754	0.29%
2021/02/05	0	0.00	6	9.89	9.85	-6	1,730	-0.35%
2021/02/04	0	0.00	1	9.95	9.98	-1	1,721	-0.06%
2021/02/03	1	9.90	22	9.95	9.96	-21	1,715	-1.22%
2021/02/02	3	10.08	8	10.06	10.00	-5	1,708	-0.29%
2021/02/01	13	9.67	0	0.00	9.61	13	1,692	0.77%
2021/01/29	7	10.21	7	10.18	9.80	0	1,675	0.00%
2021/01/27	0	0.00	2	10.85	10.65	-2	1,639	-0.12%
2021/01/25	3	10.92	5	11.00	11.00	-2	1,615	-0.12%
2021/01/22	16	11.04	0	0.00	10.80	16	1,601	1.00%
2021/01/21	0	0.00	11	11.30	10.90	-11	1,584	-0.69%
2021/01/20	6	11.44	4	11.46	11.15	2	1,559	0.13%
2021/01/19	5	12.12	13	12.28	11.85	-8	1,520	-0.53%
2021/01/18	11	11.56	13	11.43	11.95	-2	1,467	-0.14%
2021/01/15	10	11.00	45	11.02	11.00	-35	1,426	-2.45%
2021/01/14	22	10.56	6	10.60	10.60	16	1,373	1.17%
2021/01/13	46	10.63	359	11.05	10.80	-313	1,345	-23.27%	大賣/鉅額交易
2021/01/12	370	11.14	261	11.14	11.15	109	1,270	8.57%	大買/大賣/鉅額交易
2021/01/11	0	0.00	1	9.92	10.15	-1	1,140	-0.09%
2021/01/08	4	9.25	1	9.25	9.25	3	1,117	0.27%
2021/01/07	11	9.66	2	9.60	9.70	9	1,101	0.82%
2021/01/06	1	9.97	6	10.14	9.52	-5	1,094	-0.46%
2021/01/05	3	10.00	7	10.09	10.10	-4	1,074	-0.37%
2021/01/04	7	10.05	9	10.06	10.00	-2	1,064	-0.19%
2020/12/31	5	10.24	3	10.50	10.30	2	1,034	0.19%
2020/12/30	17	10.16	88	10.40	10.50	-71	1,015	-6.99%
2020/12/29	115	10.83	36	10.76	10.95	79	961	8.22%	大買/
2020/12/28	19	9.83	224	9.98	9.99	-205	854	-23.98%	大賣/鉅額交易
2020/12/25	11	9.05	0	0.00	9.09	11	806	1.36%
2020/12/24	1	8.98	2	9.12	9.10	-1	801	-0.12%
2020/12/23	0	9.60	0	7.89	8.90	0	796	0.00%
2020/12/22	2	8.60	6	8.88	8.73	-4	793	-0.50%
2020/12/21	9	8.70	1	8.62	8.65	8	787	1.02%
2020/12/18	4	8.99	0	0.00	8.96	4	780	0.51%
2020/12/15	20	9.32	0	0.00	9.09	20	801	2.50%
2020/12/14	0	9.50	3	9.61	9.88	-3	830	-0.36%
2020/12/11	0	9.11	0	0.00	9.00	0	788	0.00%
2020/12/10	26	9.29	18	9.25	9.11	8	775	1.03%
2020/12/09	9	8.46	4	8.84	9.09	5	725	0.69%
2020/12/08	10	8.33	2	8.40	8.27	8	690	1.16%
2020/12/07	7	8.75	17	8.63	8.70	-10	667	-1.50%
2020/12/04	22	9.17	54	9.63	9.15	-32	625	-5.11%
2020/12/03	81	9.31	89	9.25	9.36	-8	547	-1.46%
2020/12/02	63	8.36	17	8.46	8.51	46	403	11.40%
2020/12/01	7	7.12	0	0.00	7.74	7	352	1.99%
2020/11/30	0	0.00	10	7.07	7.04	-10	334	-2.99%
2020/11/27	0	0.00	10	7.05	7.00	-10	334	-2.99%
2020/11/24	20	7.04	5	7.04	6.98	15	330	4.54%
2020/11/23	5	6.97	0	0.00	6.95	5	327	1.53%
2020/11/19	0	6.70	0	0.00	6.74	0	326	0.01%
2020/11/17	0	6.03	0	0.00	6.67	0	326	0.00%
2020/11/16	2	6.65	0	0.00	6.70	2	328	0.61%
2020/11/13	3	6.66	0	0.00	6.77	3	329	0.91%
2020/10/29	0	6.10	0	6.11	6.68	0	338	0.00%
2020/10/28	2	6.80	0	0.00	6.75	2	337	0.59%
2020/10/27	0	6.90	0	0.00	6.88	0	334	0.00%
2020/10/16	0	0.00	1	6.97	7.04	-1	330	-0.30%
2020/10/14	0	0.00	2	7.00	7.01	-2	328	-0.61%
2020/10/12	0	0.00	2	6.99	6.95	-2	330	-0.61%
2020/10/06	4	7.11	0	0.00	7.27	4	327	1.22%
2020/09/28	0	0.00	1	7.06	7.05	-1	335	-0.30%
2020/09/25	0	0.00	10	7.03	6.80	-10	332	-3.01%
2020/09/24	11	7.05	1	7.05	7.06	10	327	3.05%
2020/09/23	11	7.20	0	0.00	7.24	11	323	3.40%
2020/09/22	0	0.00	10	7.23	7.26	-10	316	-3.16%
2020/09/21	17	7.58	50	7.79	7.54	-33	308	-10.70%
2020/09/18	72	8.00	90	7.86	7.80	-18	298	-6.04%
2020/09/17	92	8.32	146	8.32	8.30	-54	263	-20.52%	大賣/
2020/09/16	2	7.37	2	7.59	7.59	0	190	0.00%
2020/09/15	1	6.79	0	0.00	6.90	1	167	0.60%
2020/09/14	0	0.00	1	6.70	6.72	-1	165	-0.60%
2020/09/11	13	6.65	4	6.70	6.70	9	166	5.40%
2020/09/10	0	0.00	2	6.76	6.78	-2	165	-1.21%
2020/09/09	3	6.70	0	0.00	6.79	3	163	1.84%
2020/09/08	0	0.00	1	6.76	6.82	-1	160	-0.62%
2020/09/07	13	6.88	1	6.82	6.76	12	161	7.44%
2020/09/04	3	6.62	1	6.62	6.82	2	157	1.27%
2020/09/03	4	6.59	0	0.00	6.70	4	154	2.59%
2020/09/02	11	6.40	0	0.00	6.44	11	149	7.36%
2020/08/31	10	6.30	0	0.00	6.40	10	151	6.60%
2020/08/25	3	6.37	0	0.00	6.40	3	148	2.02%
2020/08/20	2	6.10	0	0.00	6.32	2	146	1.36%
2020/08/18	2	6.45	0	0.00	6.45	2	144	1.38%
2020/08/17	2	6.50	0	0.00	6.59	2	146	1.36%
2020/08/14	4	6.44	0	0.00	6.47	4	149	2.68%
2020/08/12	5	6.48	0	0.00	6.43	5	151	3.31%
2020/08/07	4	6.28	0	0.00	6.29	4	148	2.70%
2020/08/05	0	0.00	17	6.31	6.37	-17	152	-11.11%
2020/08/04	0	0.00	1	6.35	6.32	-1	164	-0.61%
2020/08/03	2	6.32	0	0.00	6.35	2	176	1.13%
2020/07/31	0	0.00	5	6.32	6.34	-5	180	-2.77%
2020/07/30	0	0.00	6	6.29	6.31	-6	182	-3.29%
2020/07/27	0	6.40	0	0.00	6.40	0	187	0.00%
2020/07/16	1	6.43	0	0.00	6.69	1	181	0.55%
2020/07/10	0	0.00	1	6.40	6.41	-1	175	-0.57%
2020/07/09	1	6.65	2	6.57	6.60	-1	174	-0.57%
2020/07/08	3	6.70	0	0.00	6.74	3	170	1.76%
2020/07/07	0	0.00	3	6.35	6.42	-3	164	-1.82%
2020/07/06	2	6.35	0	0.00	6.40	2	162	1.23%
2020/07/03	5	6.25	0	0.00	6.32	5	164	3.04%
2020/07/02	0	0.00	2	6.25	6.39	-2	163	-1.22%
2020/06/29	1	6.24	0	0.00	6.19	1	159	0.63%
2020/06/23	33	6.12	0	0.00	6.15	33	158	20.78%
2020/06/19	3	6.00	0	0.00	6.00	3	161	1.85%
2020/06/12	2	6.00	0	0.00	6.00	2	168	1.18%
2020/06/05	2	6.25	0	0.00	6.30	2	181	1.10%
2020/05/22	0	0.00	2	6.19	6.11	-2	188	-1.06%
2020/05/21	2	6.15	0	0.00	6.02	2	188	1.06%
2020/05/12	0	0.00	7	6.34	6.23	-7	183	-3.82%
2020/05/11	1	6.61	0	0.00	6.52	1	179	0.56%
2020/05/08	6	6.58	6	6.57	6.61	0	168	0.00%
2020/04/30	1	5.65	0	0.00	5.60	1	159	0.63%
2020/04/29	0	0.00	0.7	5.53	5.53	-0.7	161	-0.43%
2020/04/22	0	0.00	2	5.25	5.26	-2	177	-1.13%
2020/04/14	0	0.00	1	5.40	5.48	-1	190	-0.52%
2020/04/06	0	5.10	0	0.00	5.05	0	218	0.00%
2020/04/01	0	4.88	0	0.00	4.99	0	222	0.00%
2020/03/31	0	4.98	0	0.00	5.00	0	223	0.00%
2020/03/25	1	5.10	1	5.13	5.07	0	234	0.00%
2020/03/24	0	0.00	2	4.68	4.68	-2	240	-0.83%
2020/03/20	0	0.00	1	4.46	4.46	-1	269	-0.37%
2020/03/19	1	4.48	0	0.00	4.22	1	266	0.37%
2020/03/18	1	4.70	1	4.80	4.68	0	266	0.00%
2020/03/17	4	4.72	0	0.00	4.68	4	270	1.48%
2020/03/05	0	6.95	0	0.00	6.89	0	254	0.00%
2020/02/26	0	6.96	0	0.00	6.90	0	259	0.00%
2020/02/25	0	7.01	0	0.00	6.95	0	257	0.00%
2020/02/24	0	0.00	12	7.01	7.00	-12	258	-4.63%
2020/02/20	0	0.00	9	7.03	7.05	-9	258	-3.48%
2020/02/19	0	6.99	2	7.00	6.99	-2	259	-0.77%
2020/02/18	0	0.00	18	7.01	6.95	-18	267	-6.74%
2020/02/17	0	0.00	4	7.00	7.01	-4	290	-1.38%
2020/02/14	0	0.00	2	7.13	7.09	-2	293	-0.68%
2020/02/11	0	0.00	8	6.97	7.07	-8	309	-2.58%
2020/02/10	2	6.93	0	0.00	6.93	2	316	0.63%
2020/02/04	0	0.00	2	7.12	7.15	-2	333	-0.60%
2020/02/03	4	6.86	0	0.00	6.86	4	332	1.20%
2020/01/30	2	7.05	20	7.14	7.05	-18	326	-5.51%
2020/01/20	35	7.81	0	0.00	7.83	35	321	10.87%
2020/01/15	0	0.00	10	7.63	7.63	-10	333	-3.00%
2020/01/03	3	8.16	0	0.00	8.08	3	340	0.88%
2020/01/02	10	8.26	0	0.00	8.30	10	346	2.89%
2019/12/31	0	0.00	3	8.09	8.16	-3	336	-0.89%
2019/12/30	2	8.05	0	0.00	8.05	2	333	0.60%
2019/12/27	2	8.06	0	0.00	8.06	2	337	0.59%
2019/12/26	2	8.00	0	0.00	8.05	2	338	0.59%
2019/12/25	0	0.00	9	8.08	7.97	-9	346	-2.60%
2019/12/19	0	8.21	4	8.20	8.21	-4	381	-1.05%
2019/12/18	2	8.08	7	8.07	8.11	-5	397	-1.26%
2019/12/17	18	8.15	4	8.10	8.30	14	404	3.46%
2019/12/13	0	0.00	1	7.83	7.80	-1	430	-0.23%
2019/12/12	6	7.82	10	7.89	7.78	-4	480	-0.83%
2019/12/11	0	0.00	7	7.80	7.72	-7	486	-1.44%
2019/12/09	0	0.00	4	7.79	7.75	-4	544	-0.73%
2019/12/06	0	0.00	4	7.77	7.75	-4	551	-0.72%
2019/12/05	6	7.70	0	0.00	7.71	6	552	1.09%
2019/11/25	0	0.00	4	8.00	7.86	-4	551	-0.72%
2019/11/18	3	7.72	1	7.67	7.65	2	541	0.37%
2019/11/15	10	7.74	25	7.72	7.62	-15	539	-2.78%
2019/11/14	15	7.95	0	0.00	7.95	15	531	2.82%
2019/11/13	3	8.81	0	0.00	8.83	3	507	0.59%
2019/11/12	9	8.88	1	8.70	8.75	8	502	1.59%
2019/11/11	8	8.92	10	8.78	8.66	-2	500	-0.40%
2019/11/08	17	9.38	0	0.00	9.48	17	488	3.48%
2019/11/07	0	0.00	2	9.38	9.25	-2	484	-0.41%
2019/11/06	12	9.47	12	9.55	9.55	0	478	0.00%
2019/10/30	0	0.00	27	8.93	8.94	-27	459	-5.87%
2019/10/24	1	9.20	5	8.94	9.20	-4	452	-0.88%
2019/10/23	0	0.00	1	8.82	8.83	-1	446	-0.22%
2019/10/14	0	0.00	10	9.09	9.08	-10	449	-2.23%
2019/10/09	0	0.00	3	9.20	9.06	-3	453	-0.66%
2019/10/08	5	9.03	0	0.00	9.00	5	455	1.10%
2019/10/07	4	9.51	5	9.45	9.40	-1	447	-0.22%
2019/10/04	9	9.30	0	0.00	9.34	9	445	2.02%
2019/10/03	1	9.60	3	9.41	9.50	-2	442	-0.45%
2019/10/02	1	9.37	0	0.00	9.33	1	437	0.23%
2019/10/01	2	9.16	49	9.00	9.05	-47	433	-10.84%
2019/09/27	2	9.27	40	9.40	9.27	-38	426	-8.90%
2019/09/26	0	0.00	2	9.62	9.60	-2	417	-0.48%
2019/09/25	2	9.62	16	9.79	9.53	-14	411	-3.40%
2019/09/24	1	10.10	15	9.90	9.83	-14	397	-3.52%
2019/09/23	44	10.28	0	0.00	10.20	44	378	11.64%
2019/09/20	15	9.60	4	9.72	9.80	11	350	3.14%
2019/09/19	1	9.32	0	0.00	9.60	1	331	0.30%
2019/09/18	12	9.62	5	9.49	9.60	7	317	2.21%
2019/09/17	91	9.72	25	9.66	9.73	66	287	22.96%
2019/09/16	12	8.94	2	8.83	8.85	10	233	4.28%
2019/09/12	2	9.10	19	8.83	9.05	-17	221	-7.67%
2019/09/11	0	0.00	1	8.74	8.74	-1	165	-0.60%
2019/09/04	0	7.23	0	0.00	7.23	0	148	0.00%
2019/08/29	11	7.58	0	0.00	7.50	11	144	7.60%
2019/08/19	0	7.10	10	7.09	7.13	-10	144	-6.91%
2019/08/05	0	7.10	0	0.00	7.12	0	182	0.00%
2019/08/02	0	7.33	0	0.00	7.26	0	184	0.00%
2019/07/18	1	8.02	0	0.00	8.00	1	216	0.46%
2019/07/16	2	8.41	7	8.47	8.30	-5	211	-2.37%
2019/07/15	0	0.00	5	7.93	7.93	-5	203	-2.45%
2019/07/12	0	0.00	10	7.46	7.80	-10	198	-5.03%
2019/07/10	0	0.00	5	7.35	7.33	-5	192	-2.60%
2019/07/09	10	7.37	0	0.00	7.36	10	195	5.13%
2019/07/08	0	0.00	6	7.36	7.30	-6	197	-3.04%
2019/07/05	6	7.29	1	7.37	7.31	5	205	2.44%
2019/07/04	5	7.08	1	7.02	7.09	4	239	1.67%
2019/07/03	0	0.00	1	6.94	6.97	-1	244	-0.41%
2019/07/02	0	0.00	6	6.95	6.94	-6	245	-2.44%
2019/06/28	0	0.00	8	6.99	6.90	-8	257	-3.11%
2019/06/27	10	6.91	0	0.00	6.90	10	264	3.78%
2019/06/25	2	6.81	0	0.00	6.81	2	271	0.74%
2019/06/24	3	6.90	0	0.00	6.90	3	274	1.09%
2019/06/21	0	0.00	2	6.82	6.90	-2	278	-0.72%
2019/06/20	10	6.91	0	0.00	6.87	10	288	3.46%
2019/06/13	1	6.81	0	0.00	6.82	1	323	0.31%
2019/06/12	0	0.00	2	6.95	6.92	-2	342	-0.58%
2019/06/05	0	0.00	1	6.83	6.85	-1	457	-0.22%
2019/06/04	2	6.98	0	0.00	6.83	2	458	0.44%
2019/05/31	1	6.85	0	0.00	6.85	1	471	0.21%
2019/05/30	1	6.85	0	0.00	6.75	1	471	0.21%
2019/05/15	3	7.30	71	7.28	7.27	-68	595	-11.42%
2019/05/14	0	0.00	3	7.90	8.06	-3	576	-0.52%
2019/05/10	0	0.00	4	8.31	8.20	-4	574	-0.70%
2019/05/09	0	0.00	4	8.63	8.42	-4	574	-0.70%
2019/05/08	8	9.02	0	0.00	9.00	8	568	1.41%
2019/05/07	18	9.01	0	0.00	9.08	18	567	3.17%
2019/05/06	2	9.00	0	0.00	8.91	2	564	0.35%
2019/05/02	0	0.00	1	9.06	8.99	-1	559	-0.18%
2019/04/30	1	9.06	0	0.00	9.06	1	557	0.18%
2019/04/22	6	8.73	0	0.00	8.78	6	527	1.14%
2019/04/18	0	8.72	0	0.00	8.70	0	522	0.00%
2019/04/15	13	8.88	0	0.00	8.88	13	519	2.50%
2019/04/12	3	9.12	2	9.11	8.88	1	515	0.19%
2019/04/10	14	9.37	4	9.49	9.34	10	501	1.99%
2019/04/03	7	8.05	0	0.00	8.03	7	457	1.53%
2019/04/02	6	8.26	6	8.37	8.15	0	454	0.00%
2019/04/01	5	8.40	0	0.00	8.15	5	446	1.12%
2019/03/29	0	8.50	0	0.00	8.55	0	438	0.00%
2019/03/28	0	0.00	8	8.59	8.55	-8	433	-1.84%
2019/03/27	1	8.52	0	0.00	8.53	1	432	0.23%
2019/03/25	1	8.50	0	0.00	8.50	1	426	0.23%
2019/03/22	5	9.10	5	8.96	9.01	0	416	0.00%
2019/03/20	0	0.00	1	8.87	8.96	-1	412	-0.24%
2019/03/19	1	9.00	5	8.90	8.87	-4	404	-0.99%
2019/03/18	1	9.23	2	9.17	9.14	-1	395	-0.25%
2019/03/15	0	0.00	10	9.38	9.23	-10	391	-2.55%
2019/03/14	0	0.00	4	9.25	9.14	-4	374	-1.07%
2019/03/13	20	9.33	52	9.29	9.42	-32	366	-8.73%
2019/03/12	28	9.38	11	9.33	9.43	17	342	4.97%
2019/03/11	37	8.65	13	8.68	8.72	24	306	7.83%
2019/03/08	0	0.00	2	7.85	7.93	-2	300	-0.67%
2019/03/07	2	7.85	5	8.03	7.87	-3	304	-0.99%
2019/03/06	1	7.81	2	7.73	8.08	-1	303	-0.33%
2019/03/04	3	7.72	0	0.00	7.60	3	309	0.97%
2019/02/27	0	7.77	20	7.79	7.77	-20	313	-6.37%
2019/02/26	1	8.02	1	7.88	7.85	0	315	0.00%
2019/02/25	12	8.03	22	7.89	7.98	-10	308	-3.24%
2019/02/22	35	7.50	20	7.49	7.49	15	266	5.62%
2019/02/21	0	7.25	0	0.00	7.18	0	242	0.00%
2019/02/19	0	7.20	10	6.99	7.14	-10	243	-4.10%
2019/02/15	0	7.66	0	0.00	6.85	0	232	0.00%
2019/02/14	1	6.80	27	6.97	6.97	-26	227	-11.43%
2019/02/12	0	0.00	3	6.52	6.55	-3	198	-1.51%
2019/02/11	1	6.45	0	0.00	6.49	1	200	0.50%
2019/01/30	1	6.40	0	0.00	6.40	1	204	0.49%
2019/01/29	0	0.00	3	6.50	6.50	-3	202	-1.48%
2019/01/21	0	0.00	3	6.41	6.42	-3	205	-1.46%
2019/01/18	0	0.00	1	6.34	6.33	-1	205	-0.49%
2019/01/16	0	0.00	1	6.32	6.33	-1	213	-0.47%
2019/01/09	5	6.36	0	0.00	6.42	5	223	2.24%
2019/01/03	10	6.06	0	0.00	6.06	10	240	4.16%
2018/12/28	26	6.12	0	0.00	6.14	26	242	10.74%
2018/12/21	0	0.00	5	6.12	6.12	-5	276	-1.81%
2018/12/19	10	6.24	0	0.00	6.23	10	277	3.61%
2018/12/05	6	6.90	5	6.89	6.91	1	283	0.35%
2018/12/03	11	7.01	1	7.20	7.05	10	296	3.38%
2018/11/28	0	6.74	0	0.00	6.75	0	266	0.00%
2018/11/27	0	0.00	5	6.77	6.79	-5	267	-1.87%
2018/11/26	5	6.56	3	6.64	6.62	2	267	0.75%
2018/11/23	2	6.60	0	0.00	6.56	2	260	0.77%
2018/11/13	2	6.53	2	6.43	6.52	0	252	0.00%
2018/11/08	0	0.00	6	6.63	6.61	-6	259	-2.31%
2018/11/07	0	0.00	1	6.51	6.60	-1	259	-0.39%
2018/11/06	0	0.00	1	6.38	6.40	-1	268	-0.37%
2018/11/02	1	6.26	2	6.37	6.32	-1	283	-0.35%
2018/11/01	0	0.00	4	6.29	6.24	-4	284	-1.41%
2018/10/31	1	6.17	0	0.00	6.13	1	282	0.35%
2018/10/30	12	5.95	0	0.00	5.99	12	281	4.26%
2018/10/26	7	6.08	3	6.14	6.09	4	285	1.40%
2018/10/25	11	6.11	0	0.00	6.06	11	286	3.84%
2018/10/24	0	0.00	2	6.22	6.46	-2	282	-0.71%
2018/10/23	1	6.39	0	0.00	6.38	1	286	0.35%
2018/10/19	0	0.00	8	6.30	6.50	-8	347	-2.30%
2018/10/18	4	6.34	0	0.00	6.35	4	348	1.15%
2018/10/12	3	6.06	16	5.98	6.33	-13	358	-3.62%
2018/10/11	62	6.43	5	6.43	6.43	57	356	15.99%
2018/10/09	10	7.15	2	7.17	7.14	8	347	2.30%
2018/10/08	2	7.18	0	0.00	7.15	2	352	0.57%
2018/10/05	3	6.90	4	7.38	7.24	-1	363	-0.27%
2018/09/28	13	8.14	1	8.10	8.11	12	385	3.11%
2018/09/27	0	0.00	1	7.98	7.97	-1	385	-0.26%
2018/09/17	4	8.10	0	0.00	8.15	4	486	0.82%
2018/09/14	0	0.00	10	8.19	8.20	-10	508	-1.97%
2018/09/13	12	8.10	1	8.07	8.05	11	519	2.12%
2018/09/11	1	8.20	0	0.00	8.22	1	584	0.17%
2018/09/10	10	8.16	4	8.12	7.97	6	611	0.98%
2018/09/07	1	8.79	0	0.00	8.76	1	615	0.16%
2018/09/06	0	0.00	12	9.10	9.10	-12	657	-1.82%
2018/09/05	1	9.26	3	9.20	9.17	-2	713	-0.28%
2018/08/31	3	9.28	5	9.24	9.40	-2	1,009	-0.20%
2018/08/30	4	9.11	2	9.08	9.08	2	1,136	0.18%
2018/08/28	1	9.00	1	9.01	9.01	0	1,203	0.00%
2018/08/23	2	9.03	0	0.00	9.01	2	1,285	0.16%
2018/08/22	21	9.15	0	0.00	9.08	21	1,315	1.60%
2018/08/17	23	9.51	10	9.36	9.35	13	1,481	0.88%
2018/08/16	0	0.00	1	8.96	9.02	-1	1,538	-0.07%
2018/08/14	4	9.23	0	0.00	9.23	4	1,840	0.22%
2018/08/13	1	9.10	0	0.00	9.10	1	1,957	0.05%
2018/08/02	0	0.00	1	10.20	10.15	-1	2,499	-0.04%
2018/08/01	3	10.43	2	10.50	10.40	1	2,496	0.04%
2018/07/31	1	10.35	1	10.40	10.30	0	2,494	0.00%
2018/07/30	3	10.40	1	10.55	10.35	2	2,491	0.08%
2018/07/27	29	10.78	31	10.68	10.65	-2	2,485	-0.08%
2018/07/26	9	10.43	16	10.41	10.60	-7	2,460	-0.28%
2018/07/25	3	10.00	2	10.00	10.00	1	2,426	0.04%
2018/07/23	6	9.83	0	0.00	9.77	6	2,413	0.25%
2018/07/20	7	9.85	0	0.00	9.86	7	2,414	0.29%
2018/07/19	1	9.95	0	0.00	9.85	1	2,411	0.04%
2018/07/18	1	10.20	2	10.03	9.95	-1	2,409	-0.04%
2018/07/16	6	10.23	6	10.25	10.30	0	2,405	0.00%
2018/07/13	9	10.15	8	10.25	10.25	1	2,406	0.04%
2018/07/11	2	10.05	8	10.02	9.98	-6	2,394	-0.25%
2018/07/10	0	0.00	20	9.77	10.10	-20	2,394	-0.84%
2018/07/06	0	0.00	26	9.74	9.66	-26	2,382	-1.09%
2018/07/05	2	9.96	26	9.89	9.66	-24	2,371	-1.01%
2018/07/04	8	10.51	10	10.44	10.20	-2	2,357	-0.08%
2018/07/03	3	10.92	7	10.67	10.70	-4	2,347	-0.17%
2018/07/02	7	10.85	16	10.84	10.80	-9	2,336	-0.39%
2018/06/29	1	10.55	0	0.00	10.50	1	2,304	0.04%
2018/06/28	10	10.60	10	10.54	10.50	0	2,301	0.00%
2018/06/27	1	10.60	0	0.00	10.45	1	2,292	0.04%
2018/06/26	11	10.45	16	10.55	10.55	-5	2,282	-0.22%
2018/06/25	22	10.66	7	10.70	10.85	15	2,265	0.66%
2018/06/22	5	10.63	4	10.68	10.60	1	2,245	0.04%
2018/06/21	25	10.96	25	11.05	10.95	0	2,229	0.00%
2018/06/20	19	10.87	26	10.92	11.05	-7	2,209	-0.32%
2018/06/19	4	10.95	50	10.85	10.60	-46	2,165	-2.12%
2018/06/15	5	11.45	50	11.32	11.30	-45	2,137	-2.11%
2018/06/14	22	11.64	17	11.77	11.50	5	2,124	0.24%
2018/06/13	58.1	11.74	78	11.91	11.55	-20	2,081	-0.96%
2018/06/12	38	11.66	25	11.75	11.55	13	2,025	0.64%
2018/06/11	122	11.60	1,000	11.49	11.50	-878	1,978	-44.37%	大買/大賣/鉅額交易
2018/06/08	147	13.38	54	13.26	12.65	93	1,875	4.96%	大買/
2018/06/07	62	13.46	77	13.65	14.05	-15	1,867	-0.80%
2018/06/06	63	12.85	0	0.00	12.80	63	1,734	3.63%
2018/06/05	19	12.68	28	12.45	12.60	-9	1,694	-0.53%
2018/06/04	44	12.69	16	12.36	12.75	28	1,668	1.68%
2018/06/01	5	11.85	41	11.96	11.95	-36	1,646	-2.19%
2018/05/31	14	12.59	11	12.68	12.40	3	1,625	0.18%
2018/05/30	21	12.30	9	12.20	12.35	12	1,600	0.75%
2018/05/29	30	12.30	50	11.92	12.60	-20	1,570	-1.27%
2018/05/28	22	12.83	0	0.00	12.60	22	1,508	1.46%
2018/05/25	35	14.41	17	14.25	14.00	18	1,469	1.22%
2018/05/24	75	13.79	18	13.90	13.90	57	1,422	4.01%
2018/05/23	391	13.13	66	13.15	13.00	325	1,362	23.85%	大買/鉅額交易
2018/05/22	154	12.73	40	12.53	12.20	114	1,212	9.40%	大買/鉅額交易
2018/05/21	232	12.73	18	12.44	12.85	214	1,061	20.16%	大買/鉅額交易
2018/05/18	407	12.06	45	11.76	11.70	362	943	38.36%	大買/鉅額交易
2018/05/17	123	11.61	95	11.58	11.70	28	737	3.80%	大買/
2018/05/16	93	10.54	133	10.33	10.65	-40	604	-6.61%	大賣/
2018/05/15	14	9.37	32	9.63	9.69	-18	399	-4.50%
2018/05/07	6	8.87	0	0.00	8.87	6	403	1.49%
2018/05/03	0	0.00	24	8.98	9.00	-24	411	-5.84%
2018/04/27	22	9.15	0	0.00	9.02	22	577	3.81%
2018/04/25	1	9.34	0	0.00	9.45	1	576	0.17%
2018/04/24	0	0.00	1	9.46	9.46	-1	585	-0.17%
2018/04/19	4	9.51	10	9.57	9.54	-6	580	-1.03%
2018/04/18	10	9.47	3	9.48	9.50	7	575	1.22%
2018/04/17	0	0.00	6	9.47	9.50	-6	573	-1.05%
2018/04/16	61	9.67	0	0.00	9.54	61	570	10.69%
2018/04/12	0	0.00	2	9.08	9.06	-2	559	-0.36%
2018/04/10	1	9.18	0	0.00	9.10	1	561	0.18%
2018/04/09	4	9.20	1	9.20	9.09	3	561	0.53%
2018/04/03	2	9.35	0	0.00	9.25	2	560	0.36%
2018/04/02	0	9.40	3	9.41	9.41	-3	558	-0.54%
2018/03/30	2	9.58	5	9.60	9.55	-3	552	-0.54%
2018/03/29	0	0.00	6	9.54	9.58	-6	550	-1.09%
2018/03/28	7	9.48	0	0.00	9.58	7	562	1.24%
2018/03/27	10	9.56	0	0.00	9.60	10	559	1.79%
2018/03/26	4	9.46	0	0.00	9.54	4	557	0.72%
2018/03/23	0	0.00	5	9.45	9.50	-5	556	-0.90%
2018/03/19	0	9.60	0	0.00	9.63	0	541	0.00%
2018/03/15	0	9.79	0	0.00	9.79	0	534	0.00%
2018/03/14	13	9.71	10	9.63	9.63	3	529	0.57%
2018/03/13	38	10.11	11	10.05	9.99	27	511	5.28%
2018/03/09	1	9.40	0	0.00	9.49	1	388	0.26%
2018/03/08	0	0.00	3	9.46	9.46	-3	388	-0.77%
2018/03/07	10	9.32	0	0.00	9.45	10	387	2.58%
2018/03/06	75	9.47	0	0.00	9.40	75	385	19.45%
2018/03/05	53	9.32	10	9.40	9.38	43	384	11.18%
2018/03/02	0	9.36	0	0.00	9.36	0	374	0.00%
2018/03/01	32	9.30	0	0.00	9.32	32	373	8.56%
2018/02/26	3	9.22	0	0.00	9.19	3	370	0.81%
2018/02/23	0	9.10	18	9.15	9.19	-18	356	-5.05%
2018/02/22	1	9.00	0	0.00	9.19	1	356	0.28%
2018/02/12	0	8.61	0	0.00	8.69	0	355	0.00%
2018/02/09	2	8.00	0	0.00	8.51	2	354	0.56%
2018/02/01	0	9.13	0	0.00	9.09	0	351	0.00%
2018/01/29	0	0.00	2	9.15	9.15	-2	343	-0.58%
2018/01/26	0	0.00	2	9.09	9.08	-2	344	-0.58%
2018/01/25	0	0.00	8	9.21	9.06	-8	345	-2.31%
2018/01/24	10	9.43	0	0.00	9.31	10	357	2.80%
2018/01/23	11	9.69	11	9.41	9.31	0	343	0.00%
2018/01/22	10	9.02	0	0.00	8.93	10	204	4.88%
2018/01/18	0	0.00	1	8.98	9.00	-1	250	-0.40%
2018/01/15	2	8.97	2	9.06	8.97	0	263	0.00%