正德 (2641)-台新券商分點個股進出

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

正德

(2641)

可現股當沖

股價
20.15
漲跌
▲0.40
漲幅
+2.03%
成交量
5,787張
產業
上櫃航運類股
292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

正德 (2641)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	41	20.23	46	20.18	20.15	-5	3,322	-0.15%
2024/04/25	16	19.80	2	19.85	19.75	14	3,276	0.43%
2024/04/24	7.1	19.81	1	19.90	19.90	6.1	3,306	0.18%
2024/04/23	7	19.86	3	19.75	19.85	4	3,329	0.12%
2024/04/22	37	20.26	95	20.15	19.75	-58	3,347	-1.73%
2024/04/19	17	20.00	57	20.07	19.90	-40	3,289	-1.22%
2024/04/18	27.2	19.64	3	19.60	19.60	24.2	3,218	0.75%
2024/04/17	6	19.58	4	19.76	19.65	2	3,250	0.06%
2024/04/16	218.5	19.56	0	0.00	19.45	218.5	3,365	6.49%	大買/鉅額交易
2024/04/15	47.5	20.23	70	20.32	20.15	-22.5	3,481	-0.65%
2024/04/12	43	19.99	11	20.00	20.10	32	3,549	0.90%
2024/04/11	54	19.92	5	19.94	19.80	49	3,776	1.30%
2024/04/10	81	19.63	14	19.65	19.65	67	4,351	1.54%
2024/04/09	12.5	19.58	0	0.00	19.50	12.5	4,584	0.27%
2024/04/08	1	19.25	0	0.00	19.20	1	4,740	0.02%
2024/04/03	2	19.05	7	19.05	19.00	-5	4,768	-0.10%
2024/04/02	16	19.29	18	19.31	19.20	-2	4,798	-0.04%
2024/04/01	6	19.68	4	19.63	19.60	2	4,863	0.04%
2024/03/29	4	19.66	1	19.60	19.65	3	4,960	0.06%
2024/03/28	11	19.96	1	19.85	19.80	10	5,149	0.19%
2024/03/27	21	20.00	0	0.00	20.10	21	5,338	0.39%
2024/03/26	19	19.99	7	20.20	19.85	12	5,781	0.21%
2024/03/25	9.2	20.50	22	20.51	20.45	-12.8	5,801	-0.22%
2024/03/22	9.3	20.54	5	20.64	20.65	4.3	5,877	0.07%
2024/03/21	4	20.60	40.6	20.74	20.70	-36.6	6,049	-0.61%
2024/03/20	2.2	20.90	2	20.83	20.75	0.2	6,123	0.00%
2024/03/19	22	20.92	68	20.92	21.05	-46	6,302	-0.73%
2024/03/18	18	19.68	30	19.79	20.15	-12	6,298	-0.19%
2024/03/15	65.8	19.71	1	20.15	19.70	64.8	6,486	1.00%
2024/03/14	9.2	20.30	16	20.30	20.30	-6.9	6,616	-0.10%
2024/03/13	34.4	20.40	11	20.50	20.30	23.4	6,903	0.34%
2024/03/12	10	20.65	10	20.59	20.80	0	7,241	0.00%
2024/03/11	30.5	20.60	16	20.63	20.75	14.5	7,763	0.19%
2024/03/08	28.1	20.24	28	20.16	20.10	0.1	9,505	0.00%
2024/03/07	22.4	20.52	2	20.50	20.35	20.4	9,975	0.20%
2024/03/06	12.2	21.10	13	20.98	20.90	-0.8	10,502	-0.01%
2024/03/05	21	21.30	20	21.27	21.20	1	10,546	0.01%
2024/03/04	17	20.91	26	21.04	21.15	-9	10,542	-0.09%
2024/03/01	10	20.72	6	20.80	20.80	4	10,817	0.04%
2024/02/29	10	20.92	21	20.87	20.85	-11	10,876	-0.10%
2024/02/27	13	20.57	21	20.48	20.30	-8	10,804	-0.07%
2024/02/26	9	20.59	42	20.70	20.70	-33	10,769	-0.31%
2024/02/23	6	20.39	22	20.55	20.40	-16	10,741	-0.15%
2024/02/22	9	20.68	49	20.62	20.60	-40	10,716	-0.37%
2024/02/21	52.8	20.66	70	20.69	20.65	-17.2	10,666	-0.16%
2024/02/20	42.7	20.19	30.3	20.18	20.20	12.5	10,585	0.12%
2024/02/19	8	19.58	13	19.78	19.75	-5	10,538	-0.05%
2024/02/16	16.3	19.35	14	19.32	19.45	2.3	10,523	0.02%
2024/02/15	4	19.09	17	19.11	19.30	-13	10,507	-0.12%
2024/02/05	2	18.85	3	18.92	18.90	-1	10,490	-0.01%
2024/02/02	8	19.18	16	19.18	19.10	-8	10,479	-0.08%
2024/02/01	0	0.00	7	19.54	19.55	-7	10,470	-0.07%
2024/01/31	12	19.33	50	19.33	19.25	-38	10,442	-0.36%
2024/01/30	10	19.73	52	19.66	19.60	-42	10,407	-0.40%
2024/01/29	32	19.98	13	19.95	20.05	19	10,376	0.18%
2024/01/26	22	19.91	8	19.93	19.90	14	10,367	0.14%
2024/01/25	29	20.18	7	20.24	20.05	22	10,347	0.21%
2024/01/24	7	20.53	2	20.75	20.35	5	10,324	0.05%
2024/01/23	9	20.59	4	20.50	20.45	5	10,295	0.05%
2024/01/22	13	20.49	2	20.45	20.65	11	10,280	0.11%
2024/01/19	33	20.40	11	20.46	20.55	22	10,243	0.21%
2024/01/18	30	20.31	25	20.19	20.30	5	10,210	0.05%
2024/01/17	57	20.02	3	19.97	20.05	54	10,185	0.53%
2024/01/16	35	20.59	14.3	20.38	20.30	20.7	10,140	0.20%
2024/01/15	22	20.80	9	20.97	20.70	13	10,114	0.13%
2024/01/12	29	20.56	24	20.61	20.50	5	10,090	0.05%
2024/01/11	12	20.20	10	20.29	20.35	2	10,132	0.02%
2024/01/10	19	20.21	649	20.18	20.20	-630	10,106	-6.23%	大賣/鉅額交易
2024/01/09	21	20.93	36	20.92	20.90	-15	9,992	-0.15%
2024/01/08	94	22.11	9	21.97	21.90	85	9,864	0.86%
2024/01/05	111	21.92	62	22.01	22.35	49	9,784	0.50%	大買/
2024/01/04	257.3	22.39	379.2	22.39	22.10	-121.9	9,533	-1.28%	大買/大賣/鉅額交易
2024/01/03	165	21.83	211	21.81	21.85	-46	8,980	-0.51%	大買/大賣/
2024/01/02	139.3	21.67	293	21.73	21.35	-153.7	8,884	-1.73%	大買/大賣/鉅額交易
2023/12/29	20	21.06	26.4	21.12	21.10	-6.4	8,712	-0.07%
2023/12/28	32.6	21.03	20	21.14	20.90	12.6	8,674	0.15%
2023/12/27	29	21.48	4	21.65	21.35	25	8,633	0.29%
2023/12/26	201.3	21.28	20	21.18	21.40	181.3	8,569	2.12%	大買/鉅額交易
2023/12/25	274	21.12	505	21.30	20.75	-231	8,512	-2.71%	大買/大賣/鉅額交易
2023/12/22	103	21.92	185.3	21.63	21.70	-82.3	8,419	-0.98%	大買/大賣/
2023/12/21	565	21.71	170.6	21.95	22.05	394.4	8,244	4.78%	大買/大賣/鉅額交易
2023/12/20	40.2	21.01	8	20.96	21.10	32.2	7,851	0.41%
2023/12/19	108	21.08	33	20.92	20.90	75	7,959	0.94%	大買/
2023/12/18	232.3	21.23	51	21.59	21.15	181.3	8,042	2.25%	大買/鉅額交易
2023/12/15	6	20.88	17.5	20.85	20.70	-11.5	8,243	-0.14%
2023/12/14	65.3	21.20	243	20.81	20.75	-177.7	8,290	-2.14%	大賣/鉅額交易
2023/12/13	117	21.97	48	21.88	21.60	69	8,142	0.85%	大買/
2023/12/12	36	21.75	62	21.79	21.50	-26	8,381	-0.31%
2023/12/11	60.5	21.86	35.3	21.89	21.90	25.2	8,306	0.30%
2023/12/08	89.5	21.89	37	21.89	21.75	52.5	8,115	0.65%
2023/12/07	102	22.22	46	22.13	22.15	56	7,802	0.72%	大買/
2023/12/06	135.3	22.68	126.8	22.86	22.90	8.4	7,432	0.11%	大買/大賣/
2023/12/05	660.9	23.53	1,047.7	23.41	23.00	-386.8	6,875	-5.63%	大買/大賣/鉅額交易
2023/12/04	89	21.68	262.1	21.94	22.10	-173.1	5,151	-3.36%	大賣/鉅額交易
2023/12/01	347	19.03	361.3	19.67	20.10	-14.3	4,608	-0.31%	大買/大賣/
2023/11/30	85.1	18.70	35.1	18.55	18.30	50.1	4,029	1.24%
2023/11/29	86	18.36	75	18.62	18.15	11	3,949	0.28%
2023/11/28	179.3	18.64	261.5	18.58	18.45	-82.3	3,888	-2.11%	大買/大賣/
2023/11/27	51.5	18.13	7	18.13	17.75	44.5	3,564	1.25%
2023/11/24	5	17.51	3.5	17.62	17.40	1.5	3,480	0.04%
2023/11/23	15	17.38	25	17.33	17.30	-10	3,459	-0.29%
2023/11/22	10	17.45	3	17.50	17.45	7	3,462	0.20%
2023/11/21	11	17.39	21	17.45	17.30	-10	3,459	-0.29%
2023/11/20	1	17.45	11	17.34	17.40	-10	3,473	-0.29%
2023/11/17	36	17.50	15	17.45	17.55	21	3,483	0.60%
2023/11/16	8	17.16	21	17.01	17.30	-13	3,469	-0.37%
2023/11/15	10	16.85	86	16.83	16.90	-76	3,480	-2.18%
2023/11/14	29	16.75	1	16.70	16.65	28	3,616	0.77%
2023/11/10	32	16.55	10	16.53	16.60	22	3,597	0.61%
2023/11/09	15	16.50	8	16.53	16.45	7	3,573	0.20%
2023/11/08	0	0.00	1	16.10	16.05	-1	3,552	-0.03%
2023/11/07	8	16.14	1	16.10	16.05	7	3,554	0.20%
2023/11/06	11	16.15	22	16.17	16.25	-11	3,561	-0.31%
2023/11/03	29	16.28	2.5	16.26	16.30	26.5	3,552	0.75%
2023/11/02	0	0.00	2	16.00	16.00	-2	3,537	-0.06%
2023/11/01	6	15.83	0	0.00	15.80	6	3,537	0.17%
2023/10/31	10	16.00	1	15.95	15.90	9	3,523	0.26%
2023/10/30	0	16.30	13	16.13	16.20	-13	3,516	-0.37%
2023/10/27	0	0.00	1.1	16.35	16.35	-1.1	3,501	-0.03%
2023/10/26	0	0.00	1	16.45	16.35	-1	3,502	-0.03%
2023/10/25	20	16.55	1	16.60	16.65	19	3,518	0.54%
2023/10/24	2	16.30	23	16.29	16.50	-21	3,518	-0.60%
2023/10/23	0	0.00	18	16.33	16.30	-18	3,507	-0.51%
2023/10/20	10	16.58	3	16.60	16.70	7	3,500	0.20%
2023/10/19	57	17.07	49	17.09	17.15	8	3,475	0.23%
2023/10/18	2	16.55	8	16.61	16.45	-6	3,383	-0.18%
2023/10/17	26	16.54	2	16.55	16.30	24	3,358	0.71%
2023/10/16	12	16.81	44	16.68	16.70	-32	3,337	-0.96%
2023/10/13	6.1	17.28	0	0.00	17.10	6.1	3,311	0.18%
2023/10/12	2	17.25	2	17.43	17.45	0	3,289	0.00%
2023/10/11	26	17.65	27	17.45	17.35	-1	3,285	-0.03%
2023/10/06	75	17.82	80	17.87	17.75	-5	3,249	-0.15%
2023/10/05	21	17.20	4	17.30	17.05	17	3,127	0.54%
2023/10/04	16	17.05	7	17.10	17.00	9	3,117	0.29%
2023/10/03	10	17.23	5	17.05	17.05	5	3,113	0.16%
2023/10/02	11	17.26	9	17.11	17.20	2	3,099	0.06%
2023/09/28	8	17.79	5	17.88	17.60	3	3,061	0.10%
2023/09/27	33	17.82	24	17.75	17.70	9	3,021	0.30%
2023/09/26	16	17.30	3	17.50	17.25	13	2,978	0.44%
2023/09/25	15	17.51	13	17.52	17.50	2	2,995	0.07%
2023/09/22	45	17.90	62	17.59	17.80	-17	2,953	-0.58%
2023/09/21	99	18.31	73	18.19	18.20	26	2,788	0.93%
2023/09/20	142	18.20	115	18.31	18.25	27	2,606	1.04%	大買/大賣/
2023/09/19	128	17.61	24.2	17.59	17.40	103.9	2,207	4.70%	大買/鉅額交易
2023/09/18	15	17.20	28.9	17.16	17.15	-13.9	2,067	-0.67%
2023/09/15	146	17.11	133.3	17.14	17.25	12.7	1,984	0.64%	大買/大賣/
2023/09/14	17.2	16.38	77	16.34	16.25	-59.9	1,588	-3.77%
2023/09/13	20	15.30	2	15.35	15.45	18	1,465	1.23%
2023/09/12	9	15.26	3	15.32	15.25	6	1,480	0.41%
2023/09/11	19.2	15.41	0	0.00	15.25	19.2	1,486	1.29%
2023/09/08	2	15.45	7	15.57	15.40	-5	1,492	-0.34%
2023/09/07	25.4	15.58	7.7	15.49	15.35	17.7	1,479	1.20%
2023/09/06	11	15.66	15.5	15.62	15.55	-4.5	1,420	-0.32%
2023/09/05	9.1	15.84	13	15.83	15.75	-3.9	1,422	-0.27%
2023/09/04	79	15.84	1.3	15.86	15.85	77.7	1,444	5.38%
2023/09/01	80	15.75	6.1	15.72	15.65	73.9	1,441	5.13%
2023/08/31	64	15.66	10	15.65	15.70	54	1,443	3.74%
2023/08/30	0	0.00	6	15.43	15.40	-6	1,423	-0.42%
2023/08/29	29	15.34	2	15.15	15.40	27	1,416	1.90%
2023/08/28	17	15.18	9	15.10	15.10	8	1,410	0.57%
2023/08/25	6	15.35	0.2	15.43	15.30	5.8	1,401	0.41%
2023/08/24	24	15.38	92	15.44	15.35	-68	1,392	-4.88%
2023/08/23	11	16.01	0	0.00	15.70	11	1,366	0.81%
2023/08/22	70.5	16.05	26	16.06	15.90	44.5	1,351	3.29%
2023/08/21	87	16.32	41.2	16.63	16.30	45.8	1,332	3.44%
2023/08/18	112.7	16.94	22.1	16.88	16.85	90.6	1,276	7.10%	大買/
2023/08/17	36	15.74	0	0.00	15.75	36	1,127	3.19%
2023/08/16	0	0.00	4	15.20	15.35	-4	1,128	-0.35%
2023/08/15	0	0.00	2	15.25	15.40	-2	1,132	-0.18%
2023/08/14	62	15.24	17	15.25	15.25	45	1,137	3.96%
2023/08/10	1	16.00	0	0.00	16.00	1	1,133	0.09%
2023/08/09	2	16.30	0	0.00	16.25	2	1,125	0.18%
2023/08/08	5	16.45	0	0.00	16.40	5	1,134	0.44%
2023/08/07	2	16.40	4	16.45	16.50	-2	1,147	-0.17%
2023/08/02	2	16.50	0	0.00	16.40	2	1,163	0.17%
2023/08/01	1	16.60	1	16.70	16.65	0	1,163	0.00%
2023/07/31	2	16.45	0	0.00	16.45	2	1,168	0.17%
2023/07/28	10	16.89	2	17.03	16.75	8	1,160	0.69%
2023/07/27	2	16.60	2	16.58	16.60	0	1,138	0.00%
2023/07/25	0	0.00	7	15.93	16.00	-7	1,161	-0.60%
2023/07/24	0	0.00	30	16.05	15.85	-30	1,160	-2.58%
2023/07/21	2	16.30	0	0.00	16.35	2	1,164	0.17%
2023/07/19	1	16.30	4	16.30	16.30	-3	1,187	-0.25%
2023/07/18	0	0.00	9	16.38	16.35	-9	1,213	-0.74%
2023/07/17	3	16.40	0	0.00	16.50	3	1,232	0.24%
2023/07/14	5	16.38	12	16.30	16.35	-7	1,244	-0.56%
2023/07/13	30	16.37	11	16.26	16.20	19	1,259	1.51%
2023/07/12	11	16.77	24	16.80	16.80	-13	1,253	-1.04%
2023/07/11	7	17.22	2.4	17.28	17.20	4.6	1,252	0.37%
2023/07/10	11	17.40	1	17.40	17.40	10	1,261	0.79%
2023/07/07	3.1	17.59	0	0.00	17.65	3.1	1,272	0.24%
2023/07/06	3	17.75	0	0.00	17.80	3	1,284	0.23%
2023/07/05	6.2	17.96	1.2	18.01	17.90	5	1,318	0.38%
2023/07/04	35	18.26	43	18.26	18.20	-8	1,366	-0.59%
2023/07/03	16	18.02	24	18.20	18.10	-8	1,364	-0.59%
2023/06/30	1	17.60	6	17.62	17.65	-5	1,322	-0.38%
2023/06/29	1	17.40	10.1	17.40	17.40	-9.1	1,328	-0.69%
2023/06/28	0	0.00	1	17.50	17.55	-1	1,356	-0.07%
2023/06/27	1	17.60	1	17.70	17.60	0	1,382	0.00%
2023/06/26	28	17.76	25	17.76	17.70	3	1,416	0.21%
2023/06/21	2	17.65	0	0.00	17.65	2	1,444	0.14%
2023/06/20	0	0.00	2.4	17.71	17.70	-2.4	1,535	-0.16%
2023/06/19	0	0.00	2.2	17.81	17.80	-2.2	1,564	-0.14%
2023/06/16	3	18.10	1	18.10	18.00	2	1,602	0.12%
2023/06/15	0	0.00	1	17.95	17.95	-1	1,623	-0.06%
2023/06/14	10	17.99	2	17.98	17.95	8	1,693	0.47%
2023/06/13	2	17.70	4	17.75	17.70	-2	1,788	-0.11%
2023/06/12	2	17.85	2	17.83	17.80	0	1,911	0.00%
2023/06/09	1	18.10	5	18.13	18.10	-4	2,007	-0.20%
2023/06/08	9	18.22	5	18.23	18.10	4	2,137	0.19%
2023/06/07	4	17.85	1	17.85	17.85	3	2,490	0.12%
2023/06/06	8	17.84	0	0.00	17.80	8	2,729	0.29%
2023/06/05	1	17.85	0	0.00	17.80	1	2,829	0.04%
2023/06/02	5	17.60	2	17.70	17.65	3	2,952	0.10%
2023/06/01	0	0.00	29	17.57	17.60	-29	3,253	-0.89%
2023/05/31	0	0.00	13	17.72	17.70	-13	3,567	-0.36%
2023/05/30	1	17.65	0	0.00	17.65	1	3,974	0.03%
2023/05/29	23	17.82	1	17.85	17.80	22	4,304	0.51%
2023/05/26	1.2	17.80	28	17.74	17.75	-26.8	4,777	-0.56%
2023/05/25	20	18.01	16	17.95	17.95	4	4,944	0.08%
2023/05/24	16	18.34	2	18.40	18.30	14	4,978	0.28%
2023/05/23	7	18.44	1	18.40	18.40	6	5,015	0.12%
2023/05/22	1	18.50	9	18.41	18.55	-8	5,020	-0.16%
2023/05/19	1	18.15	23	18.11	18.15	-22	5,007	-0.44%
2023/05/18	5	18.10	0	0.00	18.10	5	5,011	0.10%
2023/05/17	18	18.34	2	18.28	18.10	16	5,010	0.32%
2023/05/16	0	0.00	29	18.20	18.20	-29	5,019	-0.58%
2023/05/15	0	0.00	8	18.06	18.10	-8	5,055	-0.16%
2023/05/12	0	0.00	269	18.05	18.15	-269	5,067	-5.31%	大賣/鉅額交易
2023/05/11	2	18.28	3	18.47	18.20	-1	5,064	-0.02%
2023/05/10	2	18.73	5	18.63	18.70	-3	5,063	-0.06%
2023/05/09	3	18.47	1	18.35	18.20	2	5,053	0.04%
2023/05/08	1	18.60	12	18.62	18.55	-11	5,055	-0.22%
2023/05/05	10	18.93	5	18.96	18.85	5	5,083	0.10%
2023/05/04	4	18.78	0	18.80	18.70	4	5,101	0.08%
2023/05/03	2	18.70	2	18.70	18.70	0	5,116	0.00%
2023/05/02	147	18.78	16	18.88	18.95	131	5,119	2.56%	大買/鉅額交易
2023/04/28	87	18.83	5	18.81	18.90	82	5,114	1.60%
2023/04/27	6	18.23	0	0.00	18.25	6	5,098	0.12%
2023/04/26	5	18.01	1	18.15	18.30	4	5,099	0.08%
2023/04/25	1	18.40	134	18.51	18.30	-133	5,092	-2.61%	大賣/鉅額交易
2023/04/24	11	18.79	199	18.73	18.75	-188	5,089	-3.69%	大賣/鉅額交易
2023/04/21	7	19.04	175	18.96	18.85	-168	5,099	-3.29%	大賣/鉅額交易
2023/04/20	3	19.42	192	19.41	19.40	-189	5,081	-3.72%	大賣/鉅額交易
2023/04/19	13	19.57	2	19.60	19.50	11	5,073	0.22%
2023/04/18	18	19.90	6	19.88	19.80	12	5,073	0.24%
2023/04/17	2	20.23	2	20.15	20.15	0	5,062	0.00%
2023/04/14	2	20.08	31	19.83	20.00	-29	5,076	-0.57%
2023/04/13	7	19.82	7	19.83	19.85	0	5,060	0.00%
2023/04/12	9	20.03	2	20.00	19.95	7	5,070	0.14%
2023/04/11	51	20.17	1	20.10	20.10	50	5,081	0.98%
2023/04/10	16	20.33	1	20.40	20.15	15	5,098	0.29%
2023/04/07	107	20.25	1	20.20	20.40	106	5,159	2.05%	大買/鉅額交易
2023/04/06	193	20.15	17.4	20.15	20.10	175.6	5,278	3.33%	大買/鉅額交易
2023/03/31	102	19.55	1	19.50	19.50	101	5,464	1.85%	大買/鉅額交易
2023/03/30	106	19.53	10	19.69	19.50	96	6,136	1.56%	大買/
2023/03/29	63	20.84	10	20.90	20.80	53	6,237	0.85%
2023/03/28	104	21.11	68	21.10	20.90	36	6,335	0.57%	大買/
2023/03/27	104	21.11	13	21.21	21.15	91	6,375	1.43%	大買/
2023/03/24	62	20.92	5	20.94	20.95	57	6,459	0.88%
2023/03/23	81	20.98	18	20.96	20.90	63	6,468	0.97%
2023/03/22	31	21.60	9	21.68	21.55	22	6,403	0.34%
2023/03/21	0	0.00	6	21.70	21.55	-6	6,383	-0.09%
2023/03/20	3.2	21.60	13	21.62	21.55	-9.8	6,354	-0.15%
2023/03/17	4	21.64	6	21.73	21.60	-2	6,332	-0.03%
2023/03/16	14	21.70	16	21.54	21.35	-2	6,262	-0.03%
2023/03/15	16	21.94	20	21.91	21.50	-4	6,172	-0.06%
2023/03/14	16	21.48	10.3	21.60	21.75	5.7	6,067	0.09%
2023/03/13	24.7	21.51	25	21.70	21.70	-0.3	5,981	-0.01%
2023/03/10	76	22.18	52.6	22.43	22.10	23.4	5,862	0.40%
2023/03/09	49.2	21.99	73	22.02	22.05	-23.8	5,560	-0.43%
2023/03/08	36	21.58	107.5	21.64	21.70	-71.5	5,363	-1.33%	大賣/
2023/03/07	3	21.38	20	21.56	21.75	-17	5,284	-0.32%
2023/03/06	162	21.85	122	21.61	21.65	40	5,180	0.77%	大買/大賣/
2023/03/03	110	20.96	94	20.91	21.05	16	4,936	0.32%	大買/
2023/03/02	104	20.67	78	20.70	20.80	26	4,655	0.56%	大買/
2023/03/01	74	19.94	95	19.96	20.20	-21	4,290	-0.49%
2023/02/24	168	19.83	150.8	19.85	19.75	17.3	3,972	0.43%	大買/大賣/
2023/02/23	35	18.79	46.3	18.84	18.80	-11.3	3,507	-0.32%
2023/02/22	6	18.14	25.1	18.21	18.05	-19.1	3,349	-0.57%
2023/02/21	0.1	18.10	5	18.10	18.05	-4.9	3,325	-0.15%
2023/02/20	0	0.00	1	17.55	17.60	-1	3,376	-0.03%
2023/02/17	11	17.45	0	0.00	17.50	11	3,416	0.32%
2023/02/16	15	17.52	1	17.50	17.50	14	3,481	0.40%
2023/02/15	0	0.00	0.8	17.45	17.40	-0.8	3,531	-0.02%
2023/02/14	0	17.50	1.2	17.45	17.45	-1.2	3,580	-0.03%
2023/02/13	17	17.44	0	0.00	17.30	17	3,627	0.47%
2023/02/10	3.2	17.81	3	17.80	17.85	0.2	3,797	0.01%
2023/02/09	0.1	18.15	0	0.00	18.10	0.1	3,862	0.00%
2023/02/08	4	18.13	3	18.07	18.15	1	3,888	0.03%
2023/02/07	2	18.10	3	18.07	18.15	-1	3,886	-0.03%
2023/02/06	0	18.10	1	18.10	18.10	-1	3,914	-0.03%
2023/02/03	7.2	18.47	1	18.40	18.30	6.2	3,914	0.16%
2023/02/02	11	18.33	10	18.20	18.40	1	3,892	0.03%
2023/02/01	0	0.00	3	18.15	18.20	-3	3,878	-0.08%
2023/01/31	3	18.07	5	18.15	18.20	-2	3,871	-0.05%
2023/01/30	21	17.97	13	17.98	18.05	8	3,881	0.21%
2023/01/17	3	17.90	5	17.86	17.90	-2	3,880	-0.05%
2023/01/16	2	17.65	0	0.00	17.60	2	3,896	0.05%
2023/01/13	0	17.90	2	17.80	17.75	-2	3,905	-0.05%
2023/01/12	1	17.90	4	17.93	17.85	-3	3,916	-0.08%
2023/01/11	0	0.00	1	18.15	18.05	-1	3,913	-0.03%
2023/01/10	1	18.20	0	0.00	18.00	1	3,909	0.03%
2023/01/09	8	18.00	3	18.00	18.00	5	3,932	0.13%
2023/01/06	1	18.00	5	18.05	18.05	-4	3,944	-0.10%
2023/01/05	3.2	18.24	2	18.10	18.10	1.2	3,991	0.03%
2023/01/04	3.3	18.22	4	18.10	18.10	-0.7	3,991	-0.02%
2023/01/03	1.3	18.56	0	0.00	18.55	1.3	3,981	0.03%
2022/12/30	7	18.86	10	18.72	18.70	-3	4,010	-0.07%
2022/12/29	4.3	18.58	4	18.61	18.55	0.3	4,018	0.01%
2022/12/28	2	18.98	0	0.00	18.60	2	4,040	0.05%
2022/12/27	15	19.14	19	19.10	19.00	-4	4,072	-0.10%
2022/12/26	36	19.47	12	19.35	19.25	24	4,017	0.60%
2022/12/23	39	20.03	101.5	19.96	20.10	-62.5	3,879	-1.61%	大賣/
2022/12/22	156	20.01	410.4	19.95	20.00	-254.4	3,675	-6.92%	大買/大賣/鉅額交易
2022/12/21	337	18.67	42	18.64	18.85	295	3,074	9.60%	大買/鉅額交易
2022/12/20	11	18.29	89	18.19	18.05	-78	2,964	-2.63%
2022/12/19	114	17.98	46	17.96	17.95	68	2,892	2.35%	大買/
2022/12/16	25	18.30	13	18.17	18.20	12	2,863	0.42%
2022/12/15	3	18.03	11	18.03	17.95	-8	2,802	-0.29%
2022/12/14	3	17.67	6	17.58	17.50	-3	2,853	-0.11%
2022/12/13	0	17.95	0	0.00	17.85	0	2,843	0.00%
2022/12/12	8	17.83	0	0.00	17.70	8	2,866	0.28%
2022/12/09	1	18.00	3	17.97	18.15	-2	2,888	-0.07%
2022/12/08	0	0.00	4	17.70	17.70	-4	2,995	-0.13%
2022/12/07	0	0.00	12.1	18.10	17.65	-12.1	3,037	-0.40%
2022/12/06	3	18.23	9	18.31	17.85	-6	3,034	-0.20%
2022/12/05	3	18.35	4	18.41	18.35	-1	3,060	-0.03%
2022/12/02	4	18.33	5	18.40	18.30	-1	3,059	-0.03%
2022/12/01	31	18.66	56	18.57	18.45	-25	3,063	-0.82%
2022/11/30	25	18.40	20	18.45	18.25	5	3,197	0.16%
2022/11/29	2	18.35	13	18.17	18.30	-11	3,174	-0.35%
2022/11/25	66	18.30	64	18.14	18.10	2	3,175	0.06%
2022/11/24	40	18.12	12	17.99	18.05	28	3,130	0.89%
2022/11/23	16	17.97	8	17.97	18.10	8	3,101	0.26%
2022/11/22	2	17.65	0	0.00	17.65	2	3,085	0.06%
2022/11/21	5	17.54	3	17.68	17.65	2	3,089	0.06%
2022/11/18	4	17.90	14	17.85	17.60	-10	3,090	-0.32%
2022/11/17	2	18.13	4	18.06	17.95	-2	3,078	-0.06%
2022/11/16	11	18.17	12	18.01	17.90	-1	3,076	-0.03%
2022/11/15	4	17.76	7	17.82	17.85	-3	3,021	-0.10%
2022/11/14	7	17.84	4	17.73	17.80	3	3,031	0.10%
2022/11/11	6	17.58	3	17.83	17.35	3	3,064	0.10%
2022/11/10	9	17.67	7	17.53	17.40	2	3,050	0.07%
2022/11/09	9	17.37	17	17.41	17.60	-8	3,042	-0.26%
2022/11/08	124	17.42	113	17.29	17.50	11	3,046	0.36%	大買/大賣/
2022/11/07	0	0.00	5	16.48	16.50	-5	2,935	-0.17%
2022/11/04	11	15.02	7	14.99	15.00	4	2,991	0.13%
2022/11/03	0	0.00	1	14.65	14.60	-1	3,023	-0.03%
2022/11/02	2	14.88	3	14.83	14.80	-1	3,047	-0.03%
2022/11/01	3.5	14.45	13	14.45	14.50	-9.5	3,050	-0.31%
2022/10/31	1	14.60	3	14.50	14.45	-2	3,061	-0.07%
2022/10/28	12	14.93	2	14.80	14.55	10	3,067	0.33%
2022/10/27	10.3	14.85	10	14.79	14.95	0.3	3,075	0.01%
2022/10/26	2	14.73	9	14.91	14.75	-7	3,088	-0.23%
2022/10/25	2	15.05	1	15.10	14.90	1	3,109	0.03%
2022/10/24	1	15.20	13	15.17	15.05	-12	3,133	-0.38%
2022/10/20	13	14.90	16	14.97	15.00	-3	3,141	-0.10%
2022/10/19	31.1	15.67	1	15.50	15.50	30.1	3,139	0.96%
2022/10/18	0.1	15.50	7	15.45	15.45	-6.9	3,149	-0.22%
2022/10/17	5.1	14.67	12	14.60	15.15	-6.9	3,188	-0.22%
2022/10/14	1	15.25	6	15.28	15.50	-5	3,336	-0.15%
2022/10/13	10.3	15.37	3	15.68	14.55	7.3	3,363	0.22%
2022/10/12	4	16.11	2	16.18	16.10	2	3,388	0.06%
2022/10/07	2	17.60	9	17.48	17.60	-7	3,382	-0.21%
2022/10/06	4	17.19	4	17.03	17.25	0	3,372	0.00%
2022/10/05	10	17.23	5	17.15	16.90	5	3,360	0.15%
2022/10/04	7	16.94	12	16.92	17.05	-5	3,341	-0.15%
2022/10/03	3.6	16.06	19	15.97	16.05	-15.4	3,326	-0.46%
2022/09/30	17	15.37	11	15.36	15.65	6	3,322	0.18%
2022/09/29	7	15.97	4	15.68	15.60	3	3,303	0.09%
2022/09/28	13	16.28	87	16.60	15.90	-74	3,291	-2.25%
2022/09/27	3	17.50	18	17.63	17.60	-15	3,261	-0.46%
2022/09/26	87	18.25	98.2	18.06	17.55	-11.2	3,292	-0.34%
2022/09/23	18	18.45	3	18.45	18.40	15	3,303	0.45%
2022/09/22	10	18.58	9	18.54	18.40	1	3,301	0.03%
2022/09/21	22	18.60	27.4	18.60	18.50	-5.4	3,271	-0.17%
2022/09/20	3	18.15	1	18.20	18.05	2	3,239	0.06%
2022/09/19	5	18.15	1.2	18.16	18.05	3.8	3,312	0.11%
2022/09/16	5.1	18.64	9.1	18.74	18.95	-4	3,334	-0.12%
2022/09/15	18	18.84	25.3	18.87	18.65	-7.2	3,356	-0.22%
2022/09/14	20	18.10	669.1	18.19	18.35	-649.1	3,301	-19.66%	大賣/鉅額交易
2022/09/13	2	18.38	5	18.31	18.20	-3	3,287	-0.09%
2022/09/12	2.8	18.45	7	18.51	18.30	-4.2	3,354	-0.13%
2022/09/08	6	18.13	0	0.00	18.15	6	3,353	0.18%
2022/09/07	8	18.13	4	18.08	18.10	4	3,390	0.12%
2022/09/06	16.2	18.39	21	18.39	18.25	-4.8	3,390	-0.14%
2022/09/05	8.4	19.09	8	18.74	18.65	0.4	3,227	0.01%
2022/09/02	6	18.98	80	18.96	18.80	-74	3,239	-2.28%
2022/09/01	4	19.40	5.5	19.44	19.30	-1.5	3,260	-0.05%
2022/08/31	3	19.73	3	19.57	19.80	0	3,341	0.00%
2022/08/30	10.1	19.80	0	0.00	19.75	10.1	3,418	0.29%
2022/08/29	5	19.80	8	19.79	19.75	-3	3,462	-0.09%
2022/08/26	4	20.30	2	20.40	20.45	2	3,665	0.05%
2022/08/25	1	20.25	6.6	20.36	20.20	-5.6	3,735	-0.15%
2022/08/24	9	20.33	115	20.26	20.20	-106	3,797	-2.79%	大賣/鉅額交易
2022/08/23	10.1	20.45	2	20.40	20.40	8.1	3,882	0.21%
2022/08/22	6	20.86	27	20.78	20.75	-21	3,942	-0.53%
2022/08/19	15	21.55	11	21.43	21.30	4	4,037	0.10%
2022/08/18	79	21.66	91	21.69	21.60	-12	4,197	-0.29%
2022/08/17	4	21.30	5	21.40	21.30	-1	4,486	-0.02%
2022/08/16	18	21.31	1	21.25	21.00	17	5,185	0.33%
2022/08/15	853	21.35	7	21.26	21.40	846	5,704	14.83%	大買/鉅額交易
2022/08/12	9	20.88	17	21.17	21.00	-8	5,737	-0.14%
2022/08/11	24	21.53	128	21.83	21.10	-104	5,705	-1.82%	大賣/鉅額交易
2022/08/10	13.1	22.29	5	22.34	22.25	8.1	5,615	0.14%
2022/08/09	4.2	21.62	3.2	21.73	21.70	1	5,630	0.02%
2022/08/08	10	21.25	1	21.30	21.45	9	5,819	0.15%
2022/08/05	4.5	21.08	44	21.07	21.15	-39.5	5,949	-0.66%
2022/08/04	2	20.60	2	20.20	20.65	0	6,032	0.00%
2022/08/03	3	20.83	4	20.95	20.70	-1	6,153	-0.02%
2022/08/02	5	20.95	8	21.17	20.95	-3	6,499	-0.05%
2022/08/01	0	0.00	4	21.21	21.45	-4	6,823	-0.06%
2022/07/29	2	21.35	5.3	21.26	21.20	-3.3	6,887	-0.05%
2022/07/28	5	21.11	2.1	20.85	21.00	2.9	6,925	0.04%
2022/07/27	0	0.00	7	20.86	21.00	-7	7,057	-0.10%
2022/07/26	0	20.50	0	0.00	20.55	0	7,094	0.00%
2022/07/25	3	20.88	3	21.20	20.85	0	7,224	0.00%
2022/07/22	20	21.46	112	21.17	21.30	-92	7,252	-1.27%	大賣/
2022/07/21	268	21.41	172	21.27	21.45	96	7,275	1.32%	大買/大賣/
2022/07/20	20	20.94	29	20.77	20.55	-9	7,172	-0.13%
2022/07/19	26	20.83	28	20.79	20.75	-2	7,213	-0.03%
2022/07/18	3	20.15	5	20.35	20.30	-2	7,394	-0.03%
2022/07/15	11	20.18	6	20.05	19.85	5	7,874	0.06%
2022/07/14	7	20.08	12	20.20	20.30	-5	8,433	-0.06%
2022/07/13	15	19.97	14	19.99	19.90	1	8,516	0.01%
2022/07/12	36	19.86	17	19.61	19.50	19	8,568	0.22%
2022/07/11	19	20.69	37	20.54	20.75	-18	8,775	-0.20%
2022/07/08	8	20.39	12	20.37	20.25	-4	8,746	-0.05%
2022/07/07	13.1	19.37	10	19.27	19.60	3.1	8,715	0.04%
2022/07/06	25	19.62	21	19.72	19.25	4	8,701	0.05%
2022/07/05	22	19.33	18	19.36	19.80	4	8,673	0.05%
2022/07/04	12	18.81	16	18.93	18.95	-4	8,633	-0.05%
2022/07/01	6.1	19.70	25	19.85	18.35	-18.9	8,597	-0.22%
2022/06/30	10	20.51	7	20.51	20.35	3	8,528	0.04%
2022/06/29	4	21.44	6	21.41	21.15	-2	8,509	-0.02%
2022/06/28	15	21.85	8	22.08	22.05	7	8,488	0.08%
2022/06/27	15	22.37	19	22.14	22.65	-4	8,445	-0.05%
2022/06/24	11	21.26	8.3	21.36	21.10	2.7	8,368	0.03%
2022/06/23	10	20.79	13	20.88	20.45	-3	8,331	-0.04%
2022/06/22	18.1	22.07	10	21.99	21.15	8.1	8,286	0.10%
2022/06/21	8	22.21	10	22.35	22.60	-2	8,228	-0.02%
2022/06/20	17.1	22.81	53	22.59	21.85	-35.9	8,209	-0.44%
2022/06/17	21.1	24.74	66	24.75	24.50	-44.9	8,150	-0.55%
2022/06/16	6	25.23	22	25.25	24.70	-16	8,116	-0.20%
2022/06/15	6	26.12	1	25.90	25.80	5	8,090	0.06%
2022/06/14	39	26.00	44	25.84	26.20	-5	8,101	-0.06%
2022/06/13	45.2	26.34	36.1	26.46	26.20	9.2	8,125	0.11%
2022/06/10	44	26.97	31	26.83	27.10	13	8,179	0.16%
2022/06/09	32	27.55	24	27.60	27.25	8	8,272	0.10%
2022/06/08	42	28.24	60.1	28.34	28.20	-18.1	8,387	-0.22%
2022/06/07	5	28.04	6	28.07	27.95	-1	8,951	-0.01%
2022/06/06	122	28.56	129	28.58	27.85	-7	9,080	-0.08%	大買/大賣/
2022/06/02	71	28.17	69	28.25	28.10	2	8,915	0.02%
2022/06/01	32	27.99	28	27.93	27.80	4	8,917	0.04%
2022/05/31	27	27.75	25	27.73	27.60	2	8,966	0.02%
2022/05/30	28	28.01	44	27.91	27.85	-16	8,944	-0.18%
2022/05/27	73	27.91	72	27.92	27.95	1	8,946	0.01%
2022/05/26	70	27.91	80	28.13	27.55	-10	8,873	-0.11%
2022/05/25	303	28.34	285	28.43	28.10	18	8,844	0.20%	大買/大賣/
2022/05/24	462.6	28.93	377	28.93	27.95	85.6	8,682	0.99%	大買/大賣/
2022/05/23	133	28.44	192.1	28.68	29.20	-59.1	8,198	-0.72%	大買/大賣/
2022/05/20	102	27.16	139	27.18	26.55	-37	7,780	-0.48%	大買/大賣/
2022/05/19	13	26.36	23	26.38	26.50	-10	8,350	-0.12%
2022/05/18	39	27.30	40	27.29	27.10	-1	8,610	-0.01%
2022/05/17	31	27.29	17	27.53	27.00	14	8,591	0.16%
2022/05/16	184	27.52	130	27.71	27.85	54	8,537	0.63%	大買/大賣/
2022/05/13	58	27.50	71	27.78	27.90	-13	8,370	-0.16%
2022/05/12	42	27.26	36	27.49	26.40	6	8,236	0.07%
2022/05/11	76	27.80	70	27.38	27.60	6	8,146	0.07%
2022/05/10	206	28.22	181	28.24	28.30	25	8,051	0.31%	大買/大賣/
2022/05/09	127	28.15	116	28.26	27.50	11	7,716	0.14%	大買/大賣/
2022/05/06	27	26.07	39	26.73	27.25	-12	7,472	-0.16%
2022/05/05	27	26.82	38	26.82	26.85	-11	7,419	-0.15%
2022/05/04	69	27.10	48	27.06	26.65	21	7,360	0.29%
2022/05/03	29	26.40	22	26.51	26.25	7	7,223	0.10%
2022/04/29	67	26.64	53	26.82	26.60	14	7,176	0.20%
2022/04/28	27	25.69	22	25.98	25.40	5	7,045	0.07%
2022/04/27	9	25.37	19	25.53	25.70	-10	7,001	-0.14%
2022/04/26	43	25.98	61	25.78	25.25	-18	6,929	-0.26%
2022/04/25	27	26.60	30	26.42	26.15	-3	6,858	-0.04%
2022/04/22	71.2	27.62	65	27.76	27.90	6.2	6,767	0.09%
2022/04/21	262	27.84	255.5	27.82	27.50	6.5	6,514	0.10%	大買/大賣/
2022/04/20	206	27.49	215	27.95	27.25	-9	6,020	-0.15%	大買/大賣/
2022/04/19	57.2	26.89	61	26.68	26.00	-3.8	5,455	-0.07%
2022/04/18	32.7	26.37	16	26.03	26.00	16.7	5,365	0.31%
2022/04/15	72	26.70	65	26.91	26.65	7	5,301	0.13%
2022/04/14	4	25.58	12	25.57	25.35	-8	5,080	-0.16%
2022/04/13	0	0.00	15	25.16	25.20	-15	5,070	-0.30%
2022/04/12	6	24.79	11	24.69	24.65	-5	5,074	-0.10%
2022/04/11	34	25.18	32	25.28	25.00	2	5,079	0.04%
2022/04/08	24	25.20	28	25.17	25.20	-4	5,085	-0.08%
2022/04/07	25	24.80	36	24.98	24.70	-11	5,089	-0.22%
2022/04/06	7	25.12	4	25.10	25.10	3	5,092	0.06%
2022/04/01	11	25.04	126	25.09	25.45	-115	5,125	-2.24%	大賣/鉅額交易
2022/03/31	3	25.05	46	25.05	25.00	-43	5,132	-0.84%
2022/03/30	17	25.22	25	25.29	25.30	-8	5,144	-0.16%
2022/03/29	4	25.45	7	25.58	25.30	-3	5,158	-0.06%
2022/03/28	7	25.24	12	25.16	25.45	-5	5,186	-0.10%
2022/03/25	8	25.36	3	25.13	25.10	5	5,252	0.10%
2022/03/24	9	25.74	14	25.62	25.60	-5	5,269	-0.09%
2022/03/23	2	25.83	6	25.79	25.75	-4	5,429	-0.07%
2022/03/22	6	25.68	1	26.00	25.70	5	5,475	0.09%
2022/03/21	6	25.93	7.2	26.15	26.00	-1.2	5,524	-0.02%
2022/03/18	10	25.91	6	25.85	25.85	4	5,585	0.07%
2022/03/17	16	26.08	8	26.19	26.25	8	5,616	0.14%
2022/03/16	29	26.18	23	26.27	25.75	6	5,666	0.11%
2022/03/15	32	26.62	50	26.72	26.40	-18	5,739	-0.31%
2022/03/14	55	27.93	67.2	27.90	27.40	-12.2	6,009	-0.20%
2022/03/11	151	27.73	234	27.72	27.75	-83	6,107	-1.36%	大買/大賣/
2022/03/10	607	27.85	544	27.74	27.45	63	6,342	0.99%	大買/大賣/
2022/03/09	35	26.24	59.3	26.31	26.85	-24.3	6,248	-0.39%
2022/03/08	27	25.03	25	25.04	24.45	2	6,561	0.03%
2022/03/07	48.1	26.91	36	26.82	26.15	12.1	6,698	0.18%
2022/03/04	63	27.00	97	27.19	26.80	-34	6,676	-0.51%
2022/03/03	63	27.02	63	27.19	26.90	0	6,587	0.00%
2022/03/02	152	26.97	154	26.88	26.65	-2	6,562	-0.03%	大買/大賣/
2022/03/01	47	26.96	8	26.75	26.75	39	6,521	0.60%
2022/02/25	154	26.98	157.2	27.00	26.45	-3.2	6,516	-0.05%	大買/大賣/
2022/02/24	241.1	26.76	227	26.81	25.95	14.1	6,378	0.22%	大買/大賣/
2022/02/23	112	27.03	122	26.96	26.80	-10	6,187	-0.16%	大買/大賣/
2022/02/22	60	26.31	105	26.32	25.55	-45	5,976	-0.75%	大賣/
2022/02/21	471	28.25	423.1	28.42	27.10	47.9	5,867	0.82%	大買/大賣/
2022/02/18	74	26.68	87.2	26.93	27.40	-13.2	5,266	-0.25%
2022/02/17	12	24.98	37	25.20	24.95	-25	5,037	-0.50%
2022/02/16	28	25.02	13.1	24.95	24.95	14.9	5,052	0.29%
2022/02/15	65	24.97	89	24.89	24.60	-24	5,092	-0.47%
2022/02/14	27	24.75	33	24.73	24.15	-6	5,127	-0.12%
2022/02/11	16	24.91	23.3	24.76	24.65	-7.3	5,155	-0.14%
2022/02/10	48	24.96	49	24.98	24.70	-1	5,257	-0.02%
2022/02/09	53	24.74	55	24.64	24.75	-2	5,303	-0.04%
2022/02/08	215	24.78	180	24.81	24.60	35	5,335	0.66%	大買/大賣/
2022/02/07	12	23.63	8	23.09	24.25	4	5,404	0.07%
2022/01/26	7	22.22	28	22.17	22.05	-21	5,650	-0.37%
2022/01/25	16	22.24	46	22.23	22.00	-30	5,778	-0.52%
2022/01/24	3	22.55	2	22.50	22.70	1	5,852	0.02%
2022/01/21	12	23.25	1	23.45	23.20	11	5,981	0.18%
2022/01/20	2	23.83	2	23.85	23.90	0	6,069	0.00%
2022/01/19	1	23.85	1	23.85	23.90	0	6,149	0.00%
2022/01/18	9	24.32	16.2	24.20	24.20	-7.2	6,226	-0.12%
2022/01/17	0	0.00	0.3	24.10	24.30	-0.3	6,337	0.00%
2022/01/14	1	24.10	1	24.05	24.10	0	6,426	0.00%
2022/01/13	5	24.48	26	24.59	24.45	-21	6,469	-0.32%
2022/01/12	1	24.60	21	24.60	24.45	-20	6,557	-0.30%
2022/01/11	21	25.35	12	25.15	25.00	9	6,619	0.14%
2022/01/10	12	25.45	14	25.24	25.20	-2	6,752	-0.03%
2022/01/07	8	25.63	20	25.83	25.40	-12	6,812	-0.18%
2022/01/06	2	26.08	15	26.02	25.95	-13	6,900	-0.19%
2022/01/05	4	26.24	5	26.25	26.00	-1	6,984	-0.01%
2022/01/04	29	26.15	5	26.02	26.25	24	7,077	0.34%
2022/01/03	5	26.05	15	26.02	26.00	-10	7,288	-0.14%
2021/12/30	9	26.49	1	26.55	26.50	8	7,486	0.11%
2021/12/29	1	26.85	21	26.70	26.60	-20	7,571	-0.26%
2021/12/28	3	26.80	3	26.93	26.55	0	7,705	0.00%
2021/12/27	2	26.95	6	26.85	26.55	-4	7,914	-0.05%
2021/12/24	3	26.92	16.4	27.17	26.85	-13.4	8,147	-0.16%
2021/12/23	18	27.19	12	27.20	27.05	6	8,444	0.07%
2021/12/22	22	27.32	5	27.39	27.20	17	8,728	0.19%
2021/12/21	95	27.70	53.8	27.75	27.70	41.2	8,795	0.47%
2021/12/20	11	27.26	5	27.16	27.20	6	8,831	0.07%
2021/12/17	52	27.63	68	27.91	27.30	-16	9,031	-0.18%
2021/12/16	43	27.47	9	27.46	27.00	34	9,003	0.38%
2021/12/15	22	27.24	18	27.38	27.45	4	9,032	0.04%
2021/12/14	12	26.98	36	26.76	26.40	-24	9,131	-0.26%
2021/12/13	27	27.79	10	27.76	27.55	17	9,190	0.18%
2021/12/10	8	27.94	14	27.93	27.70	-6	9,365	-0.06%
2021/12/09	86	28.56	126.8	28.61	28.55	-40.8	9,744	-0.42%	大賣/
2021/12/08	373.2	29.38	376	29.24	28.70	-2.8	10,493	-0.03%	大買/大賣/
2021/12/07	137	28.47	161	28.40	28.60	-24	10,467	-0.23%	大買/大賣/
2021/12/06	208.2	28.35	199.6	28.49	28.05	8.7	10,500	0.08%	大買/大賣/
2021/12/03	514.8	27.55	409.1	27.57	27.85	105.6	10,798	0.98%	大買/大賣/鉅額交易
2021/12/02	258	26.52	243.7	27.22	27.70	14.4	11,084	0.13%	大買/大賣/
2021/12/01	276	25.55	174	25.46	25.20	102	10,766	0.95%	大買/大賣/鉅額交易
2021/11/30	14	24.84	15.2	25.10	25.15	-1.2	10,804	-0.01%
2021/11/29	11	24.10	10	24.01	23.95	1	11,090	0.01%
2021/11/26	25	24.21	6	24.37	24.00	19	11,341	0.17%
2021/11/25	6	25.18	15	25.21	25.10	-9	11,937	-0.08%
2021/11/24	9	24.88	7	25.09	25.10	2	12,170	0.02%
2021/11/23	8	24.78	95	24.82	24.60	-87	12,260	-0.71%
2021/11/22	10	24.43	16	24.46	24.55	-6	12,503	-0.05%
2021/11/19	17.2	24.39	92	24.61	24.10	-74.9	12,922	-0.58%
2021/11/18	8	24.46	9	24.67	24.65	-1	14,116	-0.01%
2021/11/17	15	24.79	6	24.53	24.40	9	14,350	0.06%
2021/11/16	21	25.00	20	25.26	25.20	1	14,757	0.01%
2021/11/15	335	24.53	8	24.56	24.55	327	15,150	2.16%	大買/鉅額交易
2021/11/12	9	24.28	2	24.63	24.55	7	15,423	0.05%
2021/11/11	9	24.80	13	25.40	24.15	-4	15,475	-0.03%
2021/11/10	1	25.55	6	25.29	25.00	-5	15,496	-0.03%
2021/11/09	23	25.26	19	25.32	25.25	4	15,539	0.03%
2021/11/08	3	25.12	19	25.22	25.60	-16	15,507	-0.10%
2021/11/05	18	24.74	12	24.67	24.70	6	15,570	0.04%
2021/11/04	60	25.30	66	25.42	24.95	-6	15,748	-0.04%
2021/11/03	263	25.07	228	25.32	25.00	35	16,000	0.22%	大買/大賣/
2021/11/02	9.4	24.32	76.5	24.18	24.10	-67.1	16,119	-0.42%
2021/11/01	52	24.03	52	24.08	23.85	0	16,160	0.00%
2021/10/29	89	24.07	31	23.73	24.00	58	16,394	0.35%
2021/10/28	14	23.30	15	23.60	23.15	-1	16,348	-0.01%
2021/10/27	15	23.38	12	23.10	23.10	3	16,437	0.02%
2021/10/26	35	24.15	41	24.17	24.15	-6	16,674	-0.04%
2021/10/25	3	24.18	20	24.52	24.55	-17	17,640	-0.10%
2021/10/22	27	24.08	39	24.40	23.90	-12	18,384	-0.07%
2021/10/21	1	25.40	21	25.47	25.10	-20	18,581	-0.11%
2021/10/20	49	25.54	13	25.52	25.05	36	18,885	0.19%
2021/10/19	8	25.52	43	25.49	25.30	-35	19,323	-0.18%
2021/10/18	75	25.23	69	25.44	25.60	6	19,533	0.03%
2021/10/15	15	26.92	12	26.94	26.60	3	19,614	0.02%
2021/10/14	28	26.98	16	27.01	26.95	12	19,720	0.06%
2021/10/13	27.2	27.17	19	27.36	26.90	8.2	19,826	0.04%
2021/10/12	38	27.30	17	27.52	27.15	21	20,621	0.10%
2021/10/08	57.2	29.34	62	29.20	29.05	-4.8	21,043	-0.02%
2021/10/07	125.3	28.76	167	28.87	28.75	-41.7	21,240	-0.20%	大買/大賣/
2021/10/06	34	27.73	30	27.03	26.85	4	21,310	0.02%
2021/10/05	35	27.43	53	26.89	28.05	-18	21,796	-0.08%
2021/10/04	104	28.70	113	28.88	27.40	-9	22,851	-0.04%	大買/大賣/
2021/10/01	143	30.87	90	30.73	29.45	53	23,762	0.22%	大買/
2021/09/30	325	32.12	295	32.16	32.30	30	23,665	0.13%	大買/大賣/
2021/09/29	168	31.54	137	31.93	30.70	31	23,390	0.13%	大買/大賣/
2021/09/28	33	31.00	42	31.25	30.90	-9	23,142	-0.04%
2021/09/27	28	32.16	44	32.18	32.15	-16	23,091	-0.07%
2021/09/24	124	32.36	76.1	32.38	31.80	47.9	23,066	0.21%	大買/
2021/09/23	59	32.07	58.2	31.61	31.25	0.8	22,904	0.00%
2021/09/22	17	31.22	47	31.16	30.80	-30	22,879	-0.13%
2021/09/17	29	31.93	30	31.99	31.90	-1	22,903	0.00%
2021/09/16	38	32.12	20	32.11	31.55	18	22,926	0.08%
2021/09/15	62	32.95	77	33.02	32.90	-15	23,064	-0.07%
2021/09/14	270	34.01	251	34.44	33.25	19	22,983	0.08%	大買/大賣/
2021/09/13	721	34.81	797.3	34.70	34.00	-76.3	22,752	-0.34%	大買/大賣/
2021/09/10	251.2	33.12	275.1	33.25	32.90	-23.9	21,908	-0.11%	大買/大賣/
2021/09/09	194.1	32.79	153.3	32.89	33.20	40.8	21,731	0.19%	大買/大賣/
2021/09/08	539.3	32.73	501	32.64	33.50	38.3	23,027	0.17%	大買/大賣/
2021/09/07	231	32.58	323	32.93	33.00	-92	23,003	-0.40%	大買/大賣/
2021/09/06	48	31.83	35	31.51	30.45	13	23,214	0.06%
2021/09/03	51	32.45	49	32.39	32.50	2	24,103	0.01%
2021/09/02	202	32.70	237	32.48	32.35	-35	24,588	-0.14%	大買/大賣/
2021/09/01	97	32.28	112.1	32.45	32.15	-15.1	25,642	-0.06%	大賣/
2021/08/31	383	33.49	436	33.43	33.70	-53	25,473	-0.21%	大買/大賣/
2021/08/30	158	32.81	264	33.14	32.25	-106	24,929	-0.43%	大買/大賣/鉅額交易
2021/08/27	77.3	32.05	86	31.88	31.60	-8.7	24,753	-0.04%
2021/08/26	224	33.44	243.2	33.40	32.90	-19.2	24,819	-0.08%	大買/大賣/
2021/08/25	362.3	32.63	310.6	32.68	33.00	51.7	24,933	0.21%	大買/大賣/
2021/08/24	771.1	34.54	896.2	34.69	33.05	-125.1	24,684	-0.51%	大買/大賣/鉅額交易
2021/08/23	392	32.87	135.4	32.78	33.05	256.6	23,856	1.08%	大買/大賣/鉅額交易
2021/08/20	168	28.82	339	29.30	30.05	-171	23,897	-0.72%	大買/大賣/鉅額交易
2021/08/19	441	28.75	425.3	28.51	27.35	15.7	23,541	0.07%	大買/大賣/
2021/08/18	227	26.31	198.5	26.34	27.85	28.5	23,196	0.12%	大買/大賣/
2021/08/17	68	26.23	83	26.13	25.35	-15	23,060	-0.07%
2021/08/16	68.2	27.58	115	27.15	26.50	-46.8	23,221	-0.20%	大賣/
2021/08/13	139.2	29.55	109	29.11	28.50	30.2	23,251	0.13%	大買/大賣/
2021/08/12	68	29.21	58.4	29.35	29.20	9.6	23,335	0.04%
2021/08/11	39.2	29.27	38	29.18	28.90	1.2	23,456	0.01%
2021/08/10	93	30.67	71	30.34	29.85	22	23,446	0.09%
2021/08/09	278	30.82	307	30.96	30.15	-29	23,309	-0.12%	大買/大賣/
2021/08/06	231	30.49	204.1	30.32	29.45	26.9	23,042	0.12%	大買/大賣/
2021/08/05	85.4	29.28	92	29.30	28.95	-6.6	22,776	-0.03%
2021/08/04	99.1	28.95	47.4	29.02	28.90	51.7	22,761	0.23%
2021/08/03	80	31.03	88.3	30.77	30.05	-8.3	23,116	-0.04%
2021/08/02	95	30.84	116	31.01	30.50	-21	23,529	-0.09%	大賣/
2021/07/30	181.2	31.46	227	31.85	31.00	-45.8	23,436	-0.20%	大買/大賣/
2021/07/29	763.3	32.38	637.5	32.39	32.45	125.8	23,153	0.54%	大買/大賣/鉅額交易
2021/07/28	243.5	30.21	275.3	30.49	31.35	-31.8	22,183	-0.14%	大買/大賣/
2021/07/27	184.1	30.33	195	29.98	28.50	-10.9	21,414	-0.05%	大買/大賣/
2021/07/26	154.1	30.82	94.2	30.78	30.25	59.9	21,253	0.28%	大買/
2021/07/23	190.2	30.58	240.7	30.57	31.90	-50.5	20,960	-0.24%	大買/大賣/
2021/07/22	179.3	29.05	165.3	29.09	29.00	14	20,555	0.07%	大買/大賣/
2021/07/21	124.1	31.21	114	31.54	29.80	10.1	20,412	0.05%	大買/大賣/
2021/07/20	63	32.15	40.1	32.60	32.05	23	20,319	0.11%
2021/07/19	89.2	34.60	83.1	34.33	33.80	6.1	20,362	0.03%
2021/07/16	384.3	36.23	573	36.10	34.80	-188.7	20,887	-0.90%	大買/大賣/鉅額交易
2021/07/15	1,221	35.02	967.3	34.70	35.25	253.7	20,726	1.22%	大買/大賣/鉅額交易
2021/07/14	205.8	33.53	162.3	33.15	32.05	43.6	21,201	0.21%	大買/大賣/
2021/07/13	189.7	37.11	352	37.88	35.60	-162.3	21,217	-0.76%	大買/大賣/鉅額交易
2021/07/12	362.5	40.84	348	41.03	39.55	14.5	21,293	0.07%	大買/大賣/
2021/07/09	784.3	41.98	502.1	42.09	40.00	282.2	20,811	1.36%	大買/大賣/鉅額交易
2021/07/08	495.1	39.83	550.6	40.28	41.35	-55.5	19,922	-0.28%	大買/大賣/
2021/07/07	37	36.53	146.1	37.38	37.60	-109.1	19,305	-0.57%	大賣/鉅額交易
2021/07/06	8	33.82	16	34.11	35.05	-8	19,262	-0.04%
2021/07/05	32	32.28	95	33.12	33.30	-63	19,297	-0.33%
2021/07/02	36	35.92	72.1	35.51	35.40	-36.1	19,326	-0.19%
2021/07/01	17	37.45	56.1	38.23	37.85	-39.1	19,436	-0.20%
2021/06/30	34	35.37	59	35.49	36.40	-25	19,444	-0.13%
2021/06/29	59	36.39	37	36.23	35.00	22	19,439	0.11%
2021/06/28	51	35.36	46	36.04	36.30	5	19,411	0.03%
2021/06/25	151	33.05	56.1	32.65	33.00	94.9	19,369	0.49%	大買/
2021/06/24	157	34.85	93.9	34.09	34.55	63.1	19,282	0.33%	大買/
2021/06/23	71.2	37.18	70.8	37.15	37.15	0.5	19,153	0.00%
2021/06/22	93.4	41.18	107.6	41.21	41.25	-14.3	19,160	-0.07%	大賣/
2021/06/21	12	37.50	20	37.50	37.50	-8	19,106	-0.04%
2021/06/18	54.3	33.25	35.3	33.26	34.10	19	19,389	0.10%
2021/06/17	1,019.2	30.14	934	30.39	31.00	85.2	19,871	0.43%	大買/大賣/
2021/06/16	472.1	27.65	289.1	27.89	28.20	183.1	19,013	0.96%	大買/大賣/鉅額交易
2021/06/15	707.1	25.05	381	25.05	25.65	326.1	18,641	1.75%	大買/大賣/鉅額交易
2021/06/11	537	23.13	630.2	22.77	23.35	-93.2	17,675	-0.53%	大買/大賣/
2021/06/09	665.2	22.00	694.1	21.99	22.35	-28.9	16,546	-0.17%	大買/大賣/
2021/06/08	20	19.52	78	20.23	20.35	-58	15,158	-0.38%
2021/06/07	56	18.70	35	18.03	18.50	21	15,091	0.14%
2021/06/04	57	19.48	24	19.66	19.05	33	15,005	0.22%
2021/06/03	38.1	20.27	56	20.37	19.95	-17.9	14,947	-0.12%
2021/06/02	203	20.41	163.5	20.22	20.30	39.5	14,969	0.26%	大買/大賣/
2021/06/01	68	19.59	36	19.19	19.70	32	14,676	0.22%
2021/05/31	217.5	19.46	237	19.29	18.45	-19.5	14,507	-0.13%	大買/大賣/
2021/05/28	31	18.03	90.4	18.22	18.85	-59.4	14,133	-0.42%
2021/05/27	77	17.63	90	17.27	17.15	-13	13,891	-0.09%
2021/05/26	47	17.22	56	17.18	17.10	-9	13,821	-0.07%
2021/05/25	41.5	17.42	142.7	16.60	16.95	-101.2	13,716	-0.74%	大賣/鉅額交易
2021/05/24	123	17.71	110.4	17.82	17.15	12.6	13,648	0.09%	大買/大賣/
2021/05/21	25	16.78	31.7	16.77	16.95	-6.7	13,423	-0.05%
2021/05/20	146.7	16.78	110	17.13	15.80	36.7	13,378	0.27%	大買/大賣/
2021/05/19	156	16.97	79	16.89	16.95	77	13,339	0.58%	大買/
2021/05/18	38	15.50	22	15.60	15.95	16	13,434	0.12%
2021/05/17	13.5	14.72	66	14.66	14.50	-52.5	13,322	-0.39%
2021/05/14	57	16.83	127	16.46	16.10	-70	13,232	-0.53%	大賣/
2021/05/13	56	18.10	49	18.11	17.85	7	13,086	0.05%
2021/05/12	81.5	20.19	108	20.32	19.80	-26.5	12,976	-0.20%	大賣/
2021/05/11	515.5	23.85	649	23.68	21.95	-133.5	12,889	-1.04%	大買/大賣/鉅額交易
2021/05/10	437	22.82	156.1	22.74	23.25	280.9	12,250	2.29%	大買/大賣/鉅額交易
2021/05/07	38	19.54	28	20.48	21.15	10	11,763	0.09%
2021/05/06	12	19.75	40	19.68	19.25	-28	11,713	-0.24%
2021/05/05	19	18.93	62	18.93	19.50	-43	11,686	-0.37%
2021/05/04	69	19.35	39	19.30	19.10	30	11,642	0.26%
2021/05/03	75	21.65	38	21.71	21.20	37	11,680	0.32%
2021/04/29	18.6	20.62	27	20.54	20.80	-8.4	11,594	-0.07%
2021/04/28	57.3	20.78	232	20.74	20.10	-174.7	11,590	-1.51%	大賣/鉅額交易
2021/04/27	23	21.59	28.3	21.49	21.60	-5.3	11,524	-0.05%
2021/04/26	12.2	21.24	111.3	21.41	22.00	-99.1	11,446	-0.87%	大賣/
2021/04/23	60	19.81	92	19.91	20.00	-32	11,367	-0.28%
2021/04/22	464	22.42	331	22.22	21.65	133	11,256	1.18%	大買/大賣/鉅額交易
2021/04/21	319.2	20.49	242	20.30	20.90	77.2	10,628	0.73%	大買/大賣/
2021/04/20	777.2	18.79	467	18.70	19.00	310.2	9,946	3.12%	大買/大賣/鉅額交易
2021/04/19	211	16.67	67	17.17	17.30	144	9,070	1.59%	大買/鉅額交易
2021/04/16	190	14.93	224.1	15.07	15.75	-34.1	8,838	-0.39%	大買/大賣/
2021/04/15	33	14.48	83	14.47	14.50	-50	8,600	-0.58%
2021/04/14	183	14.88	198	14.81	14.70	-15	8,690	-0.17%	大買/大賣/
2021/04/13	236	14.65	372	14.64	14.40	-136	8,508	-1.60%	大買/大賣/鉅額交易
2021/04/12	47	14.18	102	13.96	13.90	-55	8,109	-0.68%	大賣/
2021/04/09	69	13.78	78	13.70	13.55	-9	8,374	-0.11%
2021/04/08	72	14.23	101	14.17	14.00	-29	8,624	-0.34%	大賣/
2021/04/07	20.1	14.12	53	14.17	14.15	-32.9	8,794	-0.37%
2021/04/06	26	13.90	53	13.91	13.85	-27	9,491	-0.28%
2021/04/01	86	13.73	7	13.77	13.65	79	9,616	0.82%
2021/03/31	73	13.75	17	13.75	13.65	56	9,882	0.57%
2021/03/30	25	13.49	14	13.57	13.35	11	9,883	0.11%
2021/03/29	28	14.04	95	13.92	13.70	-67	9,934	-0.67%
2021/03/26	102	13.81	70	13.83	13.75	32	10,262	0.31%	大買/
2021/03/25	71	13.60	29	13.68	13.10	42	10,504	0.40%
2021/03/24	46	13.74	265	13.87	13.55	-219	10,669	-2.05%	大賣/鉅額交易
2021/03/23	367.5	14.62	162	14.63	14.20	205.5	10,514	1.95%	大買/大賣/鉅額交易
2021/03/22	416	15.30	439	15.41	15.75	-23	10,228	-0.22%	大買/大賣/
2021/03/19	459	14.45	321.1	14.46	14.65	137.9	9,699	1.42%	大買/大賣/鉅額交易
2021/03/18	196	13.42	244	13.54	13.50	-48	9,048	-0.53%	大買/大賣/
2021/03/17	39	12.74	55	12.90	12.70	-16	8,743	-0.18%
2021/03/16	274	13.22	315	13.08	13.00	-41	8,728	-0.47%	大買/大賣/
2021/03/15	232	12.21	156.1	12.28	12.75	76	8,641	0.88%	大買/大賣/
2021/03/12	37	11.56	23	11.61	11.60	14	8,526	0.16%
2021/03/11	20	11.68	15	11.40	11.45	5	8,519	0.06%
2021/03/09	34	11.45	0	0.00	11.70	34	8,488	0.40%
2021/03/08	210.1	11.97	276	11.94	11.60	-65.9	8,463	-0.78%	大買/大賣/
2021/03/05	81	11.87	83	11.90	11.60	-2	8,269	-0.02%
2021/03/04	0	0.00	1	11.50	11.40	-1	8,234	-0.01%
2021/03/03	62	11.25	78	11.30	11.25	-16	8,278	-0.19%
2021/03/02	20	11.28	11	11.74	11.15	9	8,344	0.11%
2021/02/26	2	11.80	5	11.83	11.80	-3	8,292	-0.04%
2021/02/25	15	11.67	1	11.70	11.65	14	8,257	0.17%
2021/02/24	22	11.88	32	11.82	11.65	-10	8,230	-0.12%
2021/02/23	29	11.54	15	11.66	11.60	14	8,123	0.17%
2021/02/22	18	11.59	18	11.64	11.65	0	8,071	0.00%
2021/02/19	50	11.59	31	11.75	11.45	19	7,984	0.24%
2021/02/18	115	11.73	86.5	11.80	11.90	28.5	7,847	0.36%	大買/
2021/02/17	0	0.00	22	10.53	10.85	-22	7,553	-0.29%
2021/02/05	5	10.35	5	10.29	10.25	0	7,536	0.00%
2021/02/04	0	0.00	27	10.37	10.30	-27	7,533	-0.36%
2021/02/03	9	10.60	1	10.60	10.30	8	7,537	0.11%
2021/02/02	38	10.57	29.1	10.64	10.60	8.9	7,534	0.12%
2021/02/01	0	0.00	2	10.50	10.25	-2	7,485	-0.03%
2021/01/29	6	10.28	1	10.35	10.35	5	7,458	0.07%
2021/01/28	6	10.43	10	10.66	10.45	-4	7,443	-0.05%
2021/01/27	6	10.30	5	10.45	10.30	1	7,427	0.01%
2021/01/26	1	10.50	1	10.75	10.45	0	7,487	0.00%
2021/01/25	0	0.00	4	10.91	10.80	-4	7,463	-0.05%
2021/01/22	5.1	10.15	17	10.41	10.35	-11.9	7,344	-0.16%
2021/01/21	24	10.24	48	10.37	10.15	-24	7,313	-0.33%
2021/01/20	17	10.26	42	10.12	10.05	-25	7,299	-0.34%
2021/01/19	72	10.69	59	11.13	10.55	13	7,286	0.18%
2021/01/18	42	10.79	46	10.55	10.80	-4	7,347	-0.05%
2021/01/15	109	11.20	38	11.28	10.95	71	7,293	0.97%	大買/
2021/01/14	36	11.68	38	11.78	11.90	-2	7,184	-0.03%
2021/01/13	8	11.33	40	11.44	11.25	-32	7,071	-0.45%
2021/01/12	102	11.60	84.9	11.54	11.35	17.1	7,020	0.24%	大買/
2021/01/11	218	12.24	152	12.32	12.15	66	6,897	0.96%	大買/大賣/
2021/01/08	20	11.83	57	11.96	11.75	-37	6,696	-0.55%
2021/01/07	74	11.30	49	11.47	11.55	25	6,585	0.38%
2021/01/06	51	12.50	228.8	12.51	12.10	-177.8	6,394	-2.78%	大賣/鉅額交易
2021/01/05	48	12.97	75	13.03	12.75	-27	6,268	-0.43%
2021/01/04	156	13.58	42	13.54	13.35	114	6,143	1.86%	大買/鉅額交易
2020/12/31	46	13.14	59.6	13.15	13.00	-13.6	5,767	-0.24%
2020/12/30	31.6	12.66	111	12.64	12.85	-79.4	5,449	-1.46%	大賣/
2020/12/29	605.3	13.19	704	13.01	13.30	-98.7	5,219	-1.89%	大買/大賣/
2020/12/28	167	12.17	33.1	12.18	12.30	134	4,386	3.05%	大買/鉅額交易
2020/12/25	103	10.73	134	10.82	11.20	-31	4,162	-0.74%	大買/大賣/
2020/12/24	80	10.20	87	10.18	10.20	-7	3,836	-0.18%
2020/12/23	65	9.84	129.9	9.87	10.00	-64.9	3,806	-1.70%	大賣/
2020/12/22	377	10.50	248	10.58	9.90	129	3,715	3.47%	大買/大賣/鉅額交易
2020/12/21	223	10.24	127.4	10.41	10.55	95.6	3,294	2.90%	大買/大賣/
2020/12/18	130	9.48	88	9.52	9.61	42	2,919	1.44%	大買/
2020/12/17	5	9.03	28.3	8.99	8.98	-23.3	2,608	-0.89%
2020/12/16	47	9.08	69	9.14	9.06	-22	2,590	-0.85%
2020/12/15	66	9.34	128	9.30	8.91	-62	2,547	-2.43%	大賣/
2020/12/14	15	8.98	46	8.97	9.10	-31	2,440	-1.27%
2020/12/11	8	8.67	19	8.73	8.65	-11	2,402	-0.46%
2020/12/10	45	9.02	4	9.01	8.95	41	2,361	1.74%
2020/12/09	137	9.09	201.3	9.10	9.22	-64.3	2,294	-2.80%	大買/大賣/
2020/12/08	169	8.68	123.1	8.62	8.81	46	2,102	2.19%	大買/大賣/
2020/12/07	5	8.34	18	8.27	8.27	-13	1,919	-0.68%
2020/12/04	4	8.38	21	8.40	8.38	-17	1,947	-0.87%
2020/12/03	8	8.55	26	8.48	8.41	-18	2,000	-0.90%
2020/12/02	3	8.50	4	8.51	8.44	-1	2,169	-0.05%
2020/12/01	45	8.50	80	8.56	8.45	-35	2,169	-1.61%
2020/11/30	85	8.56	69	8.62	8.50	16	2,157	0.74%
2020/11/27	43	8.47	45	8.50	8.34	-2	2,114	-0.09%
2020/11/26	56	8.34	15.1	8.39	8.45	40.9	2,110	1.94%
2020/11/25	23	8.19	9	8.16	8.16	14	2,164	0.65%
2020/11/24	20	8.11	20	8.12	8.08	0	2,273	0.00%
2020/11/23	9	8.03	1	8.07	8.08	8	2,306	0.35%
2020/11/20	0	0.00	6	7.96	7.95	-6	2,524	-0.24%
2020/11/19	10	7.97	12	7.95	7.99	-2	2,569	-0.08%
2020/11/18	20	8.03	8	8.01	7.99	12	2,575	0.47%
2020/11/17	11	7.89	14	7.86	7.94	-3	2,573	-0.12%
2020/11/16	12	7.93	14	8.00	7.92	-2	2,588	-0.08%
2020/11/13	2	7.93	14	7.92	7.96	-12	2,611	-0.46%
2020/11/12	2	8.03	4	8.04	8.01	-2	2,661	-0.08%
2020/11/11	13	8.09	31	8.08	8.08	-18	2,783	-0.65%
2020/11/10	11	8.16	15	8.21	8.08	-4	2,825	-0.14%
2020/11/09	39	8.16	3	8.23	8.07	36	2,804	1.28%
2020/11/06	5	8.01	10	8.00	8.02	-5	2,832	-0.18%
2020/11/05	2	8.08	9	8.07	8.02	-7	2,831	-0.25%
2020/11/04	10	8.21	1	8.30	8.10	9	2,823	0.32%
2020/11/03	45	8.22	28	8.21	8.19	17	2,788	0.61%
2020/10/30	0	0.00	7	8.12	7.91	-7	2,695	-0.26%
2020/10/29	2	7.94	61	8.03	8.04	-59	2,677	-2.20%
2020/10/28	27	8.12	12	8.10	8.04	15	2,659	0.56%
2020/10/27	25	8.11	18	8.07	8.02	7	2,602	0.27%
2020/10/26	82	8.06	70	8.15	8.14	12	2,550	0.47%
2020/10/23	0	0.00	2	7.80	7.74	-2	2,416	-0.08%
2020/10/22	3	7.73	2	7.72	7.72	1	2,400	0.04%
2020/10/21	2	7.78	2	7.70	7.73	0	2,406	0.00%
2020/10/16	2	7.62	0	0.00	7.73	2	2,394	0.08%
2020/10/15	0	0.00	4	7.70	7.70	-4	2,385	-0.17%
2020/10/14	1	7.78	0	0.00	7.79	1	2,366	0.04%
2020/10/13	7	7.75	0	0.00	7.79	7	2,363	0.30%
2020/10/12	1	7.73	10	7.79	7.80	-9	2,349	-0.38%
2020/10/08	2	7.95	0	0.00	7.95	2	2,332	0.09%
2020/10/07	4	8.03	3	7.96	8.02	1	2,322	0.04%
2020/10/06	10	8.01	3	8.03	7.96	7	2,310	0.30%
2020/10/05	2	8.07	4	8.00	8.03	-2	2,280	-0.09%
2020/09/29	0	0.00	2	7.74	7.73	-2	2,240	-0.09%
2020/09/28	10	8.03	16	8.05	7.89	-6	2,235	-0.27%
2020/09/25	5	7.57	4	7.59	7.66	1	2,173	0.05%
2020/09/24	6	7.51	15	7.47	7.40	-9	2,142	-0.42%
2020/09/23	10	7.65	6	7.68	7.63	4	2,133	0.19%
2020/09/22	9	7.92	7.6	7.85	7.80	1.5	2,116	0.07%
2020/09/21	7	7.99	0	0.00	7.94	7	2,109	0.33%
2020/09/17	3	7.93	2	7.99	7.91	1	2,134	0.05%
2020/09/16	18	7.93	1	7.92	7.90	17	2,155	0.79%
2020/09/15	7	8.02	7	8.05	8.01	0	2,152	0.00%
2020/09/14	2	8.12	6	8.08	8.07	-4	2,161	-0.19%
2020/09/11	24	8.12	1	8.15	8.01	23	2,156	1.07%
2020/09/10	16	8.37	8	8.15	8.15	8	2,104	0.38%
2020/09/09	5	8.47	2	8.45	8.43	3	2,059	0.15%
2020/09/08	5.5	8.41	2	8.35	8.37	3.5	2,006	0.17%
2020/09/07	16.6	8.49	9	8.39	8.55	7.6	1,935	0.39%
2020/09/04	15	8.10	2	8.09	8.08	13	1,735	0.75%
2020/09/03	4	8.13	0	0.00	8.20	4	1,714	0.23%
2020/09/02	5	8.04	11	8.10	8.12	-6	1,684	-0.36%
2020/09/01	17	8.40	30	8.34	8.18	-13	1,653	-0.79%
2020/08/31	67	8.47	26	8.50	8.40	41	1,582	2.59%
2020/08/28	30	8.12	31	8.06	8.11	-1	1,419	-0.07%
2020/08/27	19	7.84	21	7.81	7.75	-2	1,289	-0.16%
2020/08/26	13	7.76	30	7.93	8.06	-17	1,234	-1.38%
2020/08/25	9	7.45	1	7.32	7.45	8	1,002	0.80%
2020/08/24	3	7.17	0	0.00	7.19	3	947	0.32%
2020/08/21	0	0.00	0	7.25	7.25	0	937	0.00%
2020/08/20	8	7.20	0	0.00	7.15	8	932	0.86%
2020/08/19	8	7.67	11	7.59	7.54	-3	904	-0.33%
2020/08/18	4	7.71	102	7.49	7.58	-98	872	-11.24%	大賣/
2020/08/17	174	7.78	42	7.73	7.82	132	806	16.36%	大買/鉅額交易
2020/08/14	6	7.11	20	7.11	7.15	-14	671	-2.08%
2020/08/13	22	6.99	6	6.96	6.97	16	609	2.62%
2020/08/12	4	6.89	4	6.99	6.93	0	597	0.00%
2020/08/05	0	0.00	1	6.40	6.49	-1	538	-0.18%
2020/07/21	0	0.00	1	6.55	6.49	-1	520	-0.19%
2020/07/17	1	6.77	0	0.00	6.69	1	510	0.20%
2020/07/15	3	6.72	3	6.76	6.74	0	504	0.00%
2020/07/14	2	6.73	0	0.00	6.74	2	502	0.40%
2020/07/13	23	6.81	0	0.00	6.83	23	501	4.58%
2020/07/09	2	6.81	20	6.81	6.82	-18	496	-3.62%
2020/07/08	2	6.84	4	6.89	6.86	-2	494	-0.40%
2020/07/07	5	6.86	32	6.96	6.88	-27	492	-5.48%
2020/07/06	0	0.00	39	6.89	6.93	-39	493	-7.90%
2020/07/03	30	6.83	1	6.85	6.81	29	496	5.84%
2020/07/02	2	6.91	0	0.00	6.82	2	496	0.40%
2020/07/01	2	6.86	9	6.87	6.89	-7	489	-1.43%
2020/06/30	5	6.87	0	0.00	6.92	5	487	1.02%
2020/06/29	37	6.88	4	6.88	6.92	33	482	6.84%
2020/06/24	4	7.13	0	0.00	7.15	4	456	0.88%
2020/06/23	15	6.99	0	0.00	7.25	15	441	3.40%
2020/06/22	0	0.00	5	6.85	6.90	-5	413	-1.21%
2020/06/19	10	6.79	11	6.84	6.79	-1	395	-0.25%
2020/06/18	6	6.59	0	0.00	6.64	6	378	1.58%
2020/06/17	10	6.43	0	0.00	6.42	10	369	2.71%
2020/06/11	3	6.49	0	0.00	6.42	3	396	0.76%
2020/06/10	2	6.55	0	0.00	6.53	2	396	0.51%
2020/06/08	2	6.68	0	0.00	6.64	2	413	0.48%
2020/06/03	1	6.25	0	0.00	6.28	1	399	0.25%
2020/06/01	0	0.00	8	6.23	6.24	-8	392	-2.04%
2020/05/26	3	6.22	0	0.00	6.21	3	388	0.77%
2020/05/14	5	6.27	0	0.00	6.17	5	358	1.40%
2020/05/12	1	6.18	0	0.00	6.15	1	346	0.29%
2020/05/11	0	0.00	5	6.00	5.99	-5	331	-1.51%
2020/05/06	2	5.86	0	0.00	5.85	2	327	0.61%
2020/05/04	1	5.88	0	0.00	5.89	1	330	0.30%
2020/04/30	0	0.00	1	6.00	6.00	-1	347	-0.29%
2020/04/21	1	5.60	0	0.00	5.59	1	352	0.28%
2020/04/16	1	5.68	0	0.00	5.73	1	346	0.29%
2020/04/08	0	0.00	1	5.22	5.23	-1	317	-0.32%
2020/03/20	1.3	5.04	0	0.00	5.04	1.3	273	0.48%
2020/03/19	1	5.00	30	4.86	4.99	-29	259	-11.16%
2020/03/18	0.3	5.41	0	0.00	5.36	0.3	243	0.12%
2020/03/13	0	0.00	1	5.58	6.10	-1	232	-0.43%
2020/03/12	0	0.00	2	6.17	6.14	-2	219	-0.91%
2020/03/09	0	0.00	3	6.23	6.19	-3	204	-1.47%
2020/03/04	1	6.19	0	0.00	6.19	1	201	0.50%
2020/02/25	0.4	6.25	0	0.00	6.27	0.4	193	0.21%
2020/02/20	1	6.40	0	0.00	6.40	1	194	0.51%
2020/02/04	1	6.21	0	0.00	6.23	1	177	0.56%
2020/01/10	1	7.02	0	0.00	7.03	1	155	0.64%
2020/01/07	1	7.03	0	0.00	7.05	1	154	0.65%
2020/01/06	1	7.04	0	0.00	7.05	1	155	0.64%
2020/01/02	10	7.11	0	0.00	7.12	10	153	6.51%
2019/12/31	20	7.10	0	0.00	7.11	20	152	13.08%
2019/12/24	1	7.11	0	0.00	7.10	1	152	0.66%
2019/12/23	0	0.00	5	7.08	7.11	-5	152	-3.27%
2019/12/19	1	7.08	0	0.00	7.11	1	154	0.65%
2019/12/06	0	0.00	0.9	7.10	7.15	-0.9	167	-0.52%
2019/11/29	0	0.00	15	7.21	7.26	-15	182	-8.22%
2019/11/18	0	0.00	2	7.24	7.23	-2	192	-1.04%
2019/11/12	1	7.27	0	0.00	7.28	1	201	0.50%
2019/11/07	0	0.00	1	7.20	7.26	-1	213	-0.45%
2019/11/05	0	0.00	10	7.26	7.27	-10	217	-4.59%
2019/11/04	0	0.00	1	7.28	7.26	-1	221	-0.45%
2019/10/31	1	7.20	0	0.00	7.18	1	232	0.43%
2019/10/29	1	7.50	0	0.00	7.46	1	224	0.44%
2019/10/28	0	0.00	1	7.51	7.54	-1	235	-0.42%
2019/10/24	0.2	7.46	0	0.00	7.55	0.2	249	0.08%
2019/10/23	0.2	7.52	0	0.00	7.58	0.2	254	0.08%
2019/10/09	0	0.00	5	7.52	7.52	-5	548	-0.91%
2019/09/11	1	7.70	0	0.00	7.69	1	658	0.15%
2019/09/10	0	0.00	0.6	7.79	7.81	-0.6	648	-0.09%
2019/09/09	0	0.00	1	7.81	7.80	-1	647	-0.15%
2019/09/06	0	0.00	4	7.80	7.79	-4	649	-0.62%
2019/08/29	2	7.77	5	7.75	7.75	-3	636	-0.47%
2019/08/28	0	0.00	1	7.62	7.60	-1	627	-0.16%
2019/08/27	4.6	7.55	3	7.63	7.58	1.6	628	0.25%
2019/08/23	3.1	7.62	1	7.63	7.67	2.1	630	0.34%
2019/08/22	1.6	7.62	3	7.70	7.65	-1.4	630	-0.21%
2019/08/21	5.5	7.64	0	0.00	7.66	5.5	631	0.86%
2019/08/20	2.6	7.61	0	0.00	7.66	2.6	634	0.41%
2019/08/19	0	0.00	15	7.68	7.65	-15	633	-2.37%
2019/08/16	3.2	7.60	4	7.60	7.65	-0.8	632	-0.12%
2019/08/14	1.1	7.57	0	0.00	7.62	1.1	640	0.17%
2019/08/13	2.7	7.58	1	7.65	7.61	1.7	637	0.26%
2019/08/08	0.8	7.61	1	7.83	7.66	-0.2	643	-0.03%
2019/08/07	0.8	7.60	0	0.00	7.65	0.8	645	0.13%
2019/08/06	0.5	7.65	0	0.00	7.71	0.5	650	0.07%
2019/08/02	0	0.00	2	7.66	7.66	-2	680	-0.29%
2019/08/01	2	7.79	0	0.00	7.80	2	688	0.29%
2019/07/30	2	8.00	2.9	7.99	7.94	-0.9	696	-0.13%
2019/07/29	0	0.00	1	8.17	8.13	-1	701	-0.14%
2019/07/26	3	8.14	1	8.12	8.12	2	761	0.26%
2019/07/25	2.3	8.12	3	8.22	8.18	-0.8	845	-0.09%
2019/07/24	4.5	8.16	0	0.00	8.18	4.5	840	0.54%
2019/07/23	23	8.45	0	0.00	8.31	23	826	2.78%
2019/07/22	37	8.42	17	8.33	8.45	20	813	2.46%
2019/07/19	5.3	8.19	3	8.12	8.07	2.3	752	0.30%
2019/07/18	14	8.46	19	8.40	8.24	-5	717	-0.70%
2019/07/17	2	7.96	11	7.94	8.02	-9	585	-1.53%
2019/07/15	0.8	7.76	0	0.00	7.82	0.8	587	0.14%
2019/07/12	0	0.00	8	7.75	7.76	-8	591	-1.35%
2019/07/11	0	0.00	1.3	7.75	7.73	-1.3	595	-0.22%
2019/07/10	6	7.84	2	7.85	7.85	4	583	0.69%
2019/07/09	24.4	8.03	0	0.00	7.91	24.4	581	4.20%
2019/07/08	0	0.00	0.1	7.99	7.99	-0.1	536	-0.03%
2019/07/05	2	7.73	0	0.00	7.73	2	527	0.38%
2019/07/03	0	0.00	1	7.67	7.59	-1	525	-0.19%
2019/07/01	1.5	7.56	1	7.56	7.61	0.5	526	0.09%
2019/06/28	0.5	7.47	0	0.00	7.52	0.5	525	0.09%
2019/06/27	0.6	7.53	6	7.57	7.58	-5.4	530	-1.03%
2019/06/26	0	0.00	17	7.50	7.53	-17	531	-3.20%
2019/06/25	0.5	7.48	0	0.00	7.53	0.5	531	0.09%
2019/06/24	2.5	7.50	0	0.00	7.55	2.5	533	0.47%
2019/06/21	2.4	7.56	0	0.00	7.61	2.4	539	0.44%
2019/06/20	0	7.57	0	0.00	7.62	0	546	0.00%
2019/06/18	0	0.00	1	7.60	7.53	-1	558	-0.18%
2019/06/17	0	0.00	0	7.56	7.56	0	562	0.00%
2019/06/14	1.9	7.55	0	0.00	7.60	1.9	563	0.34%
2019/06/13	0.3	7.50	0	0.00	7.54	0.3	563	0.05%
2019/06/12	0	0.00	7	7.55	7.55	-7	567	-1.23%
2019/06/10	0.4	7.54	10	7.52	7.55	-9.6	592	-1.62%
2019/06/06	0	0.00	0.5	7.54	7.53	-0.5	603	-0.07%
2019/06/04	0.2	7.56	0	0.00	7.62	0.2	626	0.04%
2019/06/03	10	7.57	0.5	7.65	7.65	9.5	640	1.49%
2019/05/31	0.3	7.64	4	7.72	7.71	-3.7	648	-0.56%
2019/05/30	0	0.00	0	7.74	7.74	0	661	0.00%
2019/05/29	0	0.00	3	7.84	7.76	-3	681	-0.44%
2019/05/28	2.7	7.72	1	7.74	7.80	1.7	698	0.24%
2019/05/27	0	0.00	5	7.85	7.82	-5	709	-0.70%
2019/05/24	0.7	7.63	0	0.00	7.71	0.7	717	0.09%
2019/05/23	0	0.00	1	7.57	7.62	-1	720	-0.14%
2019/05/22	4	7.60	0	0.00	7.59	4	726	0.55%
2019/05/21	0	0.00	0.9	7.49	7.49	-0.9	729	-0.12%
2019/05/20	1.9	7.53	0	0.00	7.59	1.9	731	0.26%
2019/05/14	4	7.59	18	7.61	7.70	-14	731	-1.91%
2019/05/13	1	7.66	0.7	7.60	7.64	0.3	729	0.04%
2019/05/10	6	7.98	0.3	7.92	7.92	5.7	710	0.81%
2019/05/09	1	8.28	6	8.29	8.10	-5	695	-0.72%
2019/05/08	7.8	8.28	0	0.00	8.27	7.8	682	1.14%
2019/05/06	2.2	8.31	12	8.31	8.25	-9.8	689	-1.42%
2019/05/03	8	8.51	22	8.67	8.50	-14	673	-2.08%
2019/05/02	53.7	8.43	7	8.36	8.70	46.7	608	7.67%
2019/04/29	1	7.97	0	0.00	7.98	1	532	0.19%
2019/04/26	2	8.00	0	0.00	8.00	2	533	0.37%
2019/04/25	2	8.08	2	8.09	8.06	0	540	0.00%
2019/04/24	1.7	8.02	1	8.09	8.08	0.7	548	0.12%
2019/04/23	0	0.00	1	8.24	8.12	-1	551	-0.18%
2019/04/22	1.9	8.10	3	8.07	8.15	-1.1	552	-0.20%
2019/04/19	12.8	8.12	2	8.01	8.06	10.8	545	1.98%
2019/04/18	3	7.99	2	8.04	8.00	1	546	0.19%
2019/04/17	1.7	7.97	0	0.00	8.03	1.7	546	0.31%
2019/04/16	0	0.00	8	8.12	8.08	-8	546	-1.46%
2019/04/15	7.7	8.05	2	8.10	8.10	5.7	546	1.04%
2019/04/12	5	8.01	5	8.02	8.02	0	551	0.00%
2019/04/11	0.4	7.97	15	8.09	8.00	-14.6	553	-2.63%
2019/04/10	11	7.95	8	8.06	7.97	3	542	0.55%
2019/04/09	2.7	7.89	29	7.98	7.96	-26.3	547	-4.80%
2019/04/08	0	0.00	2	7.88	7.88	-2	555	-0.36%
2019/04/03	1	7.76	5	7.80	7.81	-4	568	-0.70%
2019/04/02	33	7.86	0	0.00	7.80	33	581	5.68%
2019/04/01	10.4	7.94	2	7.89	7.82	8.4	592	1.42%
2019/03/29	15.7	7.91	10	7.90	7.90	5.7	608	0.94%
2019/03/28	0.1	7.93	0	0.00	7.96	0.1	627	0.02%
2019/03/27	1.5	8.04	4	8.10	7.96	-2.5	658	-0.39%
2019/03/26	0.2	7.94	0	0.00	8.00	0.2	675	0.04%
2019/03/25	5.8	7.95	25.6	7.97	7.95	-19.8	706	-2.81%
2019/03/21	10	8.00	0	0.00	7.93	10	886	1.13%
2019/03/19	10	8.10	0	0.00	8.06	10	1,163	0.86%
2019/03/18	0	0.00	1	8.05	8.05	-1	1,265	-0.08%
2019/03/15	6	8.06	1	8.09	8.05	5	1,338	0.37%
2019/03/14	10.2	8.15	6	8.11	8.05	4.2	1,465	0.29%
2019/03/13	10	8.12	0	0.00	8.06	10	1,498	0.67%
2019/03/07	0	0.00	11	8.03	8.00	-11	1,783	-0.62%
2019/03/05	11	8.21	0	0.00	8.20	11	1,800	0.61%
2019/03/04	0	0.00	2	8.06	8.21	-2	1,790	-0.11%
2019/02/20	0	0.00	1	7.80	7.81	-1	1,889	-0.05%
2019/02/18	2	7.67	0	0.00	7.70	2	1,909	0.10%
2019/01/30	0	0.00	1	7.73	7.70	-1	1,923	-0.05%
2019/01/25	0	0.00	3	7.86	7.82	-3	1,929	-0.16%
2019/01/14	0	0.00	0.8	7.81	7.92	-0.8	1,890	-0.04%
2019/01/07	0	0.00	5	8.05	8.03	-5	1,956	-0.26%
2018/12/24	4	8.29	0.4	8.29	8.31	3.6	1,945	0.18%
2018/12/22	9	8.44	2	8.49	8.33	7	1,936	0.36%
2018/12/21	1	8.63	8	8.81	8.63	-7	1,922	-0.36%
2018/12/20	0	0.00	2	8.82	8.74	-2	1,905	-0.11%
2018/12/19	2	9.18	3	9.22	9.14	-1	1,875	-0.05%
2018/12/18	17	9.26	47.4	9.22	9.17	-30.4	1,861	-1.63%
2018/12/17	14	9.53	12	9.41	9.23	2	1,828	0.11%
2018/12/14	5	9.13	1	9.10	9.00	4	1,689	0.24%
2018/12/13	23	9.33	7	9.39	9.35	16	1,640	0.98%
2018/12/12	60	9.26	7	9.21	9.20	53	1,445	3.67%
2018/12/11	10	9.23	0	0.00	9.13	10	1,367	0.73%
2018/12/10	52	9.20	3	9.28	9.12	49	1,272	3.85%
2018/12/07	5	8.89	4	9.03	9.40	1	1,201	0.08%
2018/12/06	10	8.67	0	0.00	8.55	10	1,071	0.93%
2018/12/05	22	8.76	6	8.55	8.72	16	1,032	1.55%
2018/12/04	43	8.66	69	8.30	8.70	-26	930	-2.79%
2018/12/03	20	7.60	292	7.96	8.14	-272	813	-33.42%	大賣/鉅額交易
2018/11/30	4.1	7.52	40	7.55	7.55	-35.9	748	-4.80%
2018/11/29	40	7.57	6	7.60	7.55	34	754	4.51%
2018/11/28	2	7.83	42	7.78	7.64	-40	759	-5.27%
2018/11/27	29	7.45	0	0.00	7.46	29	728	3.98%
2018/11/26	20	7.49	0	0.00	7.43	20	731	2.73%
2018/11/23	100	7.58	0	0.00	7.41	100	725	13.78%
2018/11/22	66	7.72	4	7.75	7.61	62	717	8.64%
2018/11/21	23	7.91	85	7.98	8.00	-62	680	-9.11%
2018/11/20	40	7.25	0	0.00	7.29	40	580	6.89%
2018/11/19	20	7.26	0	0.00	7.30	20	586	3.41%
2018/11/16	0.2	7.26	0	0.00	7.29	0.2	595	0.03%
2018/11/15	102	7.31	0	0.00	7.22	102	611	16.69%	大買/鉅額交易
2018/11/14	0	0.00	1	7.24	7.35	-1	596	-0.17%
2018/11/08	0.5	7.08	2	7.13	7.08	-1.5	665	-0.23%
2018/11/06	2	7.13	0	0.00	7.08	2	826	0.24%
2018/11/05	0	0.00	2	6.78	6.80	-2	838	-0.24%
2018/11/02	2	6.69	0	0.00	6.70	2	877	0.23%
2018/10/30	1	6.79	0	0.00	6.73	1	896	0.11%
2018/10/25	0	0.00	2	7.00	6.90	-2	966	-0.21%
2018/10/23	0	0.00	5	7.36	7.36	-5	991	-0.50%
2018/10/22	6	7.43	0	0.00	7.43	6	1,015	0.59%
2018/10/19	35	7.65	10	7.70	7.58	25	1,104	2.26%
2018/10/18	0	0.00	7	7.43	7.70	-7	1,120	-0.62%
2018/10/17	0	0.00	4	7.40	7.35	-4	1,168	-0.34%
2018/10/16	10	7.54	5	7.48	7.40	5	1,173	0.43%
2018/10/15	22	7.30	3	7.27	7.72	19	1,164	1.63%
2018/10/12	22	7.02	0	0.00	7.05	22	1,135	1.94%
2018/10/11	2.2	6.86	0	0.00	6.61	2.2	1,130	0.20%
2018/10/09	8	7.28	0	0.00	7.20	8	1,127	0.71%
2018/10/08	2	7.11	0	0.00	7.32	2	1,122	0.18%
2018/10/05	2	7.19	0	0.00	7.12	2	1,125	0.18%
2018/10/04	2	7.37	0	0.00	7.35	2	1,120	0.18%
2018/10/03	2	7.48	9	7.45	7.45	-7	1,129	-0.62%
2018/10/02	0	0.00	3	7.45	7.45	-3	1,154	-0.26%
2018/09/28	2	7.37	14	7.35	7.35	-12	1,168	-1.03%
2018/09/27	1	7.28	19	7.34	7.32	-18	1,176	-1.53%
2018/09/26	7	7.33	0	0.00	7.32	7	1,188	0.59%
2018/09/25	5	7.28	1	7.30	7.31	4	1,210	0.33%
2018/09/21	11	7.32	0	0.00	7.30	11	1,217	0.90%
2018/09/18	0	0.00	8	7.33	7.32	-8	1,279	-0.63%
2018/09/17	11	7.40	0	0.00	7.42	11	1,303	0.84%
2018/09/14	1	7.52	0	0.00	7.57	1	1,342	0.07%
2018/09/10	0.1	7.30	7	7.40	7.33	-6.9	1,992	-0.34%
2018/09/07	7	7.70	0	0.00	7.71	7	2,164	0.32%
2018/09/06	1	7.82	0	0.00	7.65	1	2,240	0.04%
2018/09/04	0	0.00	4	8.18	8.20	-4	2,476	-0.16%
2018/09/03	0	0.00	7	8.37	8.33	-7	2,483	-0.28%
2018/08/31	0.2	8.44	0	0.00	8.50	0.2	2,486	0.01%
2018/08/30	0	0.00	8	8.44	8.49	-8	2,485	-0.32%
2018/08/29	0.7	8.53	0	0.00	8.54	0.7	2,488	0.03%
2018/08/28	2.2	8.56	0	0.00	8.59	2.2	2,492	0.09%
2018/08/24	0	0.00	0.8	8.70	8.70	-0.8	2,506	-0.03%
2018/08/23	1.5	9.09	0	0.00	9.08	1.5	2,506	0.06%
2018/08/22	0.1	8.99	1	9.08	8.99	-0.9	2,514	-0.04%
2018/08/14	0	0.00	7	7.34	7.43	-7	2,530	-0.28%
2018/08/13	5	7.10	15	7.40	7.23	-10	2,608	-0.38%
2018/08/10	0	0.00	5	7.76	7.58	-5	2,628	-0.19%
2018/08/09	0	0.00	20	7.90	7.89	-20	2,614	-0.76%
2018/08/08	25	8.02	8	7.95	7.89	17	2,613	0.65%
2018/08/07	35	8.19	13	8.17	8.14	22	2,597	0.85%
2018/08/06	20	8.05	21	8.06	8.25	-1	2,547	-0.04%
2018/08/03	34	7.78	0	0.00	7.83	34	2,503	1.36%
2018/08/02	93	7.74	5	7.75	7.83	88	2,517	3.50%
2018/08/01	25	7.59	1	7.60	7.57	24	2,600	0.92%
2018/07/31	21	7.72	0	0.00	7.68	21	2,624	0.80%
2018/07/30	1	7.69	1	7.70	7.70	0	2,719	0.00%
2018/07/27	1	7.75	0	0.00	7.70	1	2,807	0.04%
2018/07/26	2	7.84	2	7.84	7.71	0	2,976	0.00%
2018/07/25	3	7.64	0	0.00	7.59	3	3,065	0.10%
2018/07/24	0	0.00	17	7.63	7.70	-17	3,169	-0.54%
2018/07/23	0	0.00	3	7.70	7.51	-3	3,210	-0.09%
2018/07/20	0	0.00	1	7.61	7.52	-1	3,204	-0.03%
2018/07/19	21	7.96	16	7.85	7.78	5	3,185	0.16%
2018/07/18	2	7.45	13	7.57	7.75	-11	3,106	-0.35%
2018/07/17	13	7.51	2	7.53	7.76	11	3,073	0.36%
2018/07/16	0	0.00	6	7.21	7.17	-6	3,006	-0.20%
2018/07/12	0	0.00	2	7.18	7.18	-2	2,997	-0.07%
2018/07/11	0	0.00	2	7.09	7.17	-2	2,998	-0.07%
2018/07/10	0	0.00	12	7.10	7.17	-12	2,996	-0.40%
2018/07/09	5	6.89	12	6.99	6.99	-7	2,986	-0.23%
2018/07/06	7	6.85	25	6.91	6.80	-18	2,985	-0.60%
2018/07/05	5	6.82	64	7.00	6.90	-59	2,984	-1.98%
2018/07/04	8	6.88	4	6.94	6.95	4	2,984	0.13%
2018/07/03	27.1	6.97	1	6.84	6.75	26.1	2,976	0.88%
2018/07/02	6	7.11	0	0.00	7.05	6	2,957	0.20%
2018/06/29	1	7.19	3	7.18	7.20	-2	2,944	-0.07%
2018/06/28	2	7.16	0	0.00	7.15	2	2,939	0.07%
2018/06/27	1	7.17	91.1	7.20	7.15	-90.1	2,927	-3.08%
2018/06/26	28	7.15	67	7.19	7.11	-39	2,920	-1.34%
2018/06/25	6	7.44	15	7.44	7.35	-9	2,908	-0.31%
2018/06/22	14	7.45	16	7.52	7.50	-2	2,900	-0.07%
2018/06/21	22.1	7.72	62	7.72	7.63	-39.9	2,881	-1.38%
2018/06/20	4	7.89	20	7.80	7.70	-16	2,861	-0.56%
2018/06/19	7	7.93	7	7.92	7.85	0	2,838	0.00%
2018/06/15	55	8.12	10	8.08	8.06	45	2,811	1.60%
2018/06/14	25	8.14	38	8.24	8.20	-13	2,770	-0.47%
2018/06/13	37	8.43	45	8.35	8.15	-8	2,717	-0.29%
2018/06/12	95	8.84	49	8.80	8.73	46	2,662	1.73%
2018/06/11	94	8.88	430	8.83	9.03	-336	2,546	-13.20%	大賣/鉅額交易
2018/06/08	74	8.01	114	8.16	8.29	-40	2,143	-1.87%	大賣/
2018/06/07	70	7.97	41.5	8.07	7.77	28.5	1,956	1.46%
2018/06/06	80	7.89	46	7.95	8.00	34	1,871	1.82%
2018/06/05	10	7.58	14	7.65	7.44	-4	1,700	-0.24%
2018/06/04	1	7.06	1	6.99	7.05	0	1,604	0.00%
2018/06/01	1	7.10	0	0.00	7.14	1	1,586	0.06%
2018/05/29	0	0.00	4	7.12	7.05	-4	1,573	-0.25%
2018/05/28	0	0.00	19	7.21	7.11	-19	1,564	-1.21%
2018/05/25	0	0.00	1	7.35	7.30	-1	1,559	-0.06%
2018/05/24	2	7.42	0	0.00	7.30	2	1,554	0.13%
2018/05/23	7	7.45	0	0.00	7.39	7	1,561	0.45%
2018/05/22	8	7.81	0	0.00	7.51	8	1,547	0.52%
2018/05/21	19	7.68	7	7.69	7.70	12	1,519	0.79%
2018/05/18	12	7.33	18	7.45	7.29	-6	1,432	-0.42%
2018/05/17	7	7.06	0	0.00	7.07	7	1,394	0.50%
2018/05/15	9	7.26	10	7.34	7.11	-1	1,440	-0.07%
2018/05/14	20	7.47	11	7.40	7.33	9	1,447	0.62%
2018/05/11	4	7.78	1	7.56	7.55	3	1,419	0.21%
2018/05/10	7	7.87	0	0.00	7.70	7	1,377	0.51%
2018/05/09	2	7.93	7	7.81	7.70	-5	1,343	-0.37%
2018/05/08	3	7.39	1	7.40	7.42	2	1,219	0.16%
2018/05/07	12	7.90	14	7.71	7.70	-2	1,183	-0.17%
2018/05/04	36	7.66	12	7.73	7.47	24	1,082	2.22%
2018/05/03	37	7.87	83	7.43	7.92	-46	986	-4.66%
2018/05/02	58	7.41	53	7.39	7.20	5	805	0.62%
2018/04/30	74.5	7.60	11	7.39	7.63	63.5	658	9.64%
2018/04/27	8	6.88	8	6.94	6.94	0	551	0.00%
2018/04/26	7	6.31	0	0.00	6.31	7	491	1.42%
2018/04/24	23	6.21	17	6.16	6.25	6	482	1.24%
2018/04/18	0	0.00	2	5.75	5.77	-2	463	-0.43%
2018/04/13	5	5.70	1	5.73	5.70	4	447	0.89%
2018/04/02	5	5.99	0	0.00	6.00	5	429	1.16%
2018/03/22	238	6.05	0	0.00	6.07	238	398	59.80%	大買/鉅額交易
2018/03/21	82	6.07	0	0.00	6.04	82	397	20.64%
2018/03/16	51	6.00	7	5.93	5.98	44	386	11.40%
2018/03/14	0	0.00	10	6.41	6.43	-10	348	-2.87%
2018/03/12	0	0.00	1	6.40	6.42	-1	353	-0.28%
2018/03/09	0	0.00	2	6.36	6.39	-2	351	-0.57%
2018/03/08	0	0.00	23	6.30	6.29	-23	354	-6.50%
2018/03/06	0	0.00	53	6.30	6.32	-53	358	-14.78%
2018/03/05	0	0.00	12	6.42	6.33	-12	358	-3.35%
2018/03/02	5	6.36	66	6.37	6.38	-61	361	-16.86%
2018/02/12	0	0.00	1	6.15	6.14	-1	333	-0.30%
2018/02/09	11	6.06	27	5.98	6.10	-16	341	-4.69%
2018/02/08	2	6.00	79	5.92	6.22	-77	347	-22.16%
2018/02/07	21	5.84	0	0.00	5.81	21	345	6.08%
2018/02/06	0	0.00	61	6.65	6.32	-61	309	-19.68%
2018/02/05	0	0.00	13	7.01	7.02	-13	287	-4.52%
2018/02/02	0	0.00	41	7.04	7.07	-41	292	-14.01%
2018/01/16	0	0.00	2	7.26	7.23	-2	306	-0.65%
2018/01/09	2	7.23	2	7.22	7.21	0	302	0.00%