力鵬 (1447)-新光券商分點個股進出

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

力鵬

(1447)

可現股當沖

股價
7.75
漲跌
▲0.02
漲幅
+0.26%
成交量
491張
產業
上市紡織類股
228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

力鵬 (1447)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
2024/12/03	1.3	7.75	4	7.77	7.75	-2.8	1,450	-0.19%
2024/12/02	0.1	7.81	0	0.00	7.73	0.1	1,476	0.01%
2024/11/29	0.2	7.78	0	0.00	7.76	0.2	1,489	0.01%
2024/11/28	13.4	7.69	0.3	7.71	7.74	13.1	1,502	0.87%
2024/11/27	34.8	7.77	2	7.76	7.73	32.8	1,504	2.18%
2024/11/26	0.1	7.92	3	7.91	7.84	-3	1,469	-0.20%
2024/11/25	0.6	7.89	20.9	7.87	7.86	-20.3	1,476	-1.38%
2024/11/22	2	7.82	0	0.00	7.80	2	1,483	0.13%
2024/11/21	10	7.77	0	0.00	7.80	10	1,519	0.66%
2024/11/20	0.1	7.86	0	0.00	7.81	0.1	1,520	0.01%
2024/11/19	0.1	7.82	0	0.00	7.81	0.1	1,538	0.01%
2024/11/18	1.1	7.77	0	0.00	7.81	1.1	1,561	0.07%
2024/11/15	1.2	7.89	0.8	7.85	7.81	0.4	1,584	0.02%
2024/11/14	12.9	7.86	14	7.78	7.75	-1.1	1,611	-0.07%
2024/11/13	6	8.01	0	0.00	8.01	6	1,572	0.38%
2024/11/12	5	8.06	0	0.00	8.06	5	1,591	0.31%
2024/11/11	14	8.26	37	8.20	8.23	-23	1,584	-1.45%
2024/11/08	16.4	7.83	0	0.00	7.80	16.4	1,540	1.07%
2024/11/06	10	7.86	451	7.83	7.82	-441	1,579	-27.92%	大賣/鉅額交易
2024/11/05	0.1	7.93	489	7.88	7.87	-488.9	1,598	-30.58%	大賣/鉅額交易
2024/11/04	0	0.00	0.8	7.95	7.89	-0.8	1,679	-0.05%
2024/11/01	0.3	7.91	417	7.92	7.94	-416.7	1,774	-23.48%	大賣/鉅額交易
2024/10/30	15.8	7.95	5	7.97	7.95	10.8	1,839	0.59%
2024/10/29	6	8.00	339	7.95	7.98	-333	1,882	-17.68%	大賣/鉅額交易
2024/10/28	1	8.06	0	0.00	8.10	1	1,879	0.05%
2024/10/25	0	0.00	5	8.08	8.06	-5	1,908	-0.26%
2024/10/24	3	8.05	1.1	8.05	8.05	1.9	1,963	0.10%
2024/10/23	12	8.12	0.9	8.11	8.12	11.1	2,065	0.54%
2024/10/22	0.9	8.08	5	8.09	8.08	-4.1	2,125	-0.19%
2024/10/21	21	8.10	1	8.10	8.06	20	2,188	0.91%
2024/10/17	2	8.15	12	8.20	8.15	-10	2,332	-0.43%
2024/10/16	11.2	8.06	3	8.09	8.05	8.2	2,464	0.33%
2024/10/15	6	8.09	1,047	8.08	8.08	-1,041	2,490	-41.80%	大賣/鉅額交易
2024/10/14	1	8.24	5	8.24	8.20	-4	2,520	-0.16%
2024/10/11	71	8.24	558	8.16	8.15	-487	2,606	-18.68%	大賣/鉅額交易
2024/10/09	5	8.24	119	8.25	8.20	-114	2,825	-4.03%	大賣/鉅額交易
2024/10/08	225.2	8.32	762	8.35	8.31	-536.8	2,861	-18.76%	大買/大賣/鉅額交易
2024/10/07	0	0.00	0.4	8.55	8.50	-0.4	2,915	-0.01%
2024/10/04	1	8.42	11	8.50	8.48	-10	3,007	-0.33%
2024/10/01	14.8	8.49	440.6	8.45	8.47	-425.8	3,176	-13.40%	大賣/鉅額交易
2024/09/30	1.8	8.63	0.8	8.60	8.59	1	3,293	0.03%
2024/09/27	0	0.00	4	8.70	8.73	-4	3,397	-0.12%
2024/09/26	6.4	8.61	0	0.00	8.50	6.4	3,392	0.19%
2024/09/25	2.8	8.69	0	0.00	8.63	2.8	3,399	0.08%
2024/09/24	1.2	8.71	1	8.68	8.70	0.2	3,413	0.01%
2024/09/23	88	8.77	1	8.75	8.75	87	3,493	2.49%
2024/09/20	200	8.84	6	8.81	8.88	194	3,548	5.47%	大買/鉅額交易
2024/09/19	1.1	8.74	0	0.00	8.77	1.1	3,559	0.03%
2024/09/18	1	8.84	0	0.00	8.81	1	3,589	0.03%
2024/09/16	0.2	8.97	2.2	8.99	8.95	-2	3,612	-0.06%
2024/09/13	2	8.80	5	8.73	8.78	-3	3,668	-0.08%
2024/09/12	1.3	8.52	88	8.51	8.52	-86.7	3,703	-2.34%
2024/09/11	2	8.47	2	8.46	8.50	0	3,739	0.00%
2024/09/10	0	0.00	247	8.09	8.12	-247	3,757	-6.57%	大賣/鉅額交易
2024/09/09	2	8.21	0	0.00	8.28	2	3,798	0.05%
2024/09/06	0	0.00	5.9	8.30	8.35	-5.9	3,847	-0.15%
2024/09/05	1	8.38	21	8.43	8.30	-20	4,004	-0.50%
2024/09/04	0.6	8.50	381	8.34	8.35	-380.4	4,119	-9.23%	大賣/鉅額交易
2024/09/03	5.1	8.84	518	8.85	8.77	-512.9	4,239	-12.10%	大賣/鉅額交易
2024/09/02	1	8.87	324	8.90	8.85	-323	4,250	-7.60%	大賣/鉅額交易
2024/08/30	17.1	9.03	0	0.00	8.96	17.1	4,256	0.40%
2024/08/29	1	9.01	67	8.99	9.01	-66	4,263	-1.55%
2024/08/28	7	9.06	0.4	9.10	9.03	6.6	4,288	0.15%
2024/08/27	2	9.09	0	0.00	9.08	2	4,385	0.05%
2024/08/26	2	9.10	9.8	9.17	9.11	-7.8	4,504	-0.17%
2024/08/23	8.8	9.02	300	9.02	9.05	-291.2	4,535	-6.42%	大賣/鉅額交易
2024/08/21	0	0.00	1	9.10	9.10	-1	4,622	-0.02%
2024/08/20	26	9.11	2.8	9.17	9.10	23.2	4,635	0.50%
2024/08/19	14.8	9.20	2	9.28	9.19	12.8	4,656	0.28%
2024/08/16	0	0.00	9	9.41	9.35	-9	4,671	-0.19%
2024/08/15	1	9.20	30.8	9.22	9.20	-29.8	4,679	-0.64%
2024/08/14	14.9	9.36	57.2	9.38	9.29	-42.3	4,717	-0.90%
2024/08/13	25	9.34	0	0.00	9.39	25	4,759	0.53%
2024/08/12	118.1	9.41	4	9.39	9.38	114.1	4,889	2.33%	大買/鉅額交易
2024/08/09	53	9.96	79	9.88	9.76	-26	4,949	-0.53%
2024/08/08	0	0.00	39	9.72	9.77	-39	4,936	-0.79%
2024/08/07	10.2	9.56	45	9.47	9.55	-34.9	5,042	-0.69%
2024/08/06	195	9.12	41	8.90	9.25	154	5,041	3.05%	大買/鉅額交易
2024/08/05	107.4	9.42	43.2	9.25	9.10	64.2	4,959	1.29%	大買/
2024/08/02	268.3	10.33	28	10.56	10.05	240.3	4,870	4.93%	大買/鉅額交易
2024/08/01	16	10.54	17	10.66	10.70	-1	4,807	-0.02%
2024/07/31	11.2	10.45	10	10.45	10.40	1.2	4,776	0.02%
2024/07/30	0	0.00	2	10.50	10.50	-2	4,777	-0.04%
2024/07/29	119.2	10.55	24.1	10.85	10.40	95.2	4,792	1.99%	大買/
2024/07/26	32	10.50	25.5	10.48	10.60	6.5	4,754	0.14%
2024/07/23	3	10.33	11	10.40	10.30	-8	4,673	-0.17%
2024/07/22	18.1	10.54	22	10.27	10.20	-3.9	4,635	-0.08%
2024/07/19	217.1	10.52	160	10.59	10.75	57.1	4,569	1.25%	大買/大賣/
2024/07/18	103	10.36	228	10.51	10.75	-125	4,493	-2.78%	大買/大賣/鉅額交易
2024/07/17	27	10.34	66	10.42	10.55	-39	4,410	-0.88%
2024/07/16	5.3	9.99	2	9.93	10.00	3.3	4,293	0.08%
2024/07/15	10.1	10.15	17	10.14	10.15	-6.9	4,260	-0.16%
2024/07/12	11	9.86	23	9.95	9.99	-12	4,190	-0.29%
2024/07/11	257.4	10.15	27	9.87	9.86	230.4	4,101	5.62%	大買/鉅額交易
2024/07/10	216.3	10.89	26.2	10.95	10.95	190.2	3,881	4.90%	大買/鉅額交易
2024/07/09	0	10.65	74.3	10.61	10.80	-74.3	3,845	-1.93%
2024/07/08	25.2	10.91	37.1	10.95	10.70	-12	3,767	-0.32%
2024/07/05	49.3	10.63	86.7	10.70	10.75	-37.4	3,682	-1.02%
2024/07/04	68.9	10.35	54.5	10.28	10.25	14.4	3,514	0.41%
2024/07/03	4.5	9.68	46.2	10.03	10.25	-41.6	3,382	-1.23%
2024/07/02	12	9.44	0	0.00	9.36	12	3,258	0.37%
2024/07/01	0.3	9.55	6.2	9.47	9.54	-5.9	3,264	-0.18%
2024/06/28	3	9.29	5.6	9.43	9.45	-2.6	3,270	-0.08%
2024/06/27	512	9.29	1,185	9.31	9.36	-673	3,257	-20.66%	大買/大賣/鉅額交易
2024/06/26	160	9.66	278	9.65	9.62	-118	3,179	-3.71%	大買/大賣/鉅額交易
2024/06/25	5	9.89	0	0.00	9.95	5	3,122	0.16%
2024/06/24	202.2	10.02	4	9.99	9.95	198.2	3,110	6.37%	大買/鉅額交易
2024/06/21	392	10.05	5	10.05	10.05	387	3,080	12.56%	大買/鉅額交易
2024/06/20	910.3	10.05	13	10.05	10.05	897.3	3,061	29.31%	大買/鉅額交易
2024/06/19	1,857	10.33	17	10.42	10.30	1,840	2,999	61.34%	大買/鉅額交易
2024/06/18	147	10.35	7	10.44	10.45	140	2,938	4.77%	大買/鉅額交易
2024/06/17	454	10.27	1	10.35	10.30	453	2,919	15.52%	大買/鉅額交易
2024/06/14	132.2	10.12	30	10.20	10.10	102.2	2,887	3.54%	大買/鉅額交易
2024/06/13	52	10.40	48.6	10.32	10.25	3.4	2,856	0.12%
2024/06/12	53	10.64	143.2	10.64	10.60	-90.2	2,837	-3.18%	大賣/
2024/06/11	1,629.3	10.42	61	10.43	10.35	1,568.3	2,690	58.30%	大買/鉅額交易
2024/06/07	1,129	10.12	64.4	10.16	10.20	1,064.7	2,591	41.09%	大買/鉅額交易
2024/06/06	888	9.52	11	9.56	9.58	877	2,462	35.62%	大買/鉅額交易
2024/06/05	37	9.53	3	9.54	9.46	34	2,448	1.39%
2024/06/04	14	9.56	3	9.64	9.60	11	2,446	0.45%
2024/06/03	19	9.75	18.1	9.72	9.64	0.9	2,462	0.04%
2024/05/31	24.1	9.78	41	9.70	9.78	-16.9	2,445	-0.69%
2024/05/30	87.2	9.62	95.6	9.41	9.44	-8.4	2,392	-0.35%
2024/05/29	111	9.18	7	9.24	9.25	104	2,281	4.56%	大買/鉅額交易
2024/05/28	325	9.30	1.1	9.42	9.39	323.9	2,254	14.37%	大買/鉅額交易
2024/05/27	453	8.95	4	9.13	9.18	449	2,183	20.56%	大買/鉅額交易
2024/05/24	200.3	9.00	5	9.02	9.03	195.3	2,177	8.97%	大買/鉅額交易
2024/05/23	476	9.05	32.1	9.08	9.02	444	2,202	20.15%	大買/鉅額交易
2024/05/22	451	9.20	6.1	9.28	9.18	444.9	2,228	19.97%	大買/鉅額交易
2024/05/21	50	9.11	6	9.17	9.20	44	2,273	1.94%
2024/05/20	2.1	9.22	1.3	9.25	9.23	0.7	2,384	0.03%
2024/05/17	293.5	9.17	7.1	9.23	9.30	286.5	2,440	11.74%	大買/鉅額交易
2024/05/16	10.1	9.19	128.3	9.22	9.21	-118.2	2,487	-4.75%	大賣/鉅額交易
2024/05/15	3	8.88	82.4	8.88	8.84	-79.4	2,411	-3.29%
2024/05/14	72.1	8.64	0	0.00	8.58	72.1	2,387	3.02%
2024/05/13	2.1	8.58	25.1	8.61	8.65	-23	2,353	-0.98%
2024/05/10	9	8.16	1.4	8.18	8.26	7.6	2,218	0.34%
2024/05/09	1	8.02	0	0.00	7.99	1	2,182	0.05%
2024/05/08	14	8.02	0	0.00	8.02	14	2,172	0.64%
2024/05/07	11	8.07	1	8.11	8.05	10	2,172	0.46%
2024/05/06	0	0.00	2	8.18	8.12	-2	2,164	-0.09%
2024/05/03	32	8.20	0	0.00	8.17	32	2,143	1.49%
2024/05/02	26.3	8.23	0	0.00	8.28	26.3	2,127	1.23%
2024/04/30	0.2	8.19	20	8.11	8.10	-19.8	2,090	-0.95%
2024/04/29	10	8.17	13	8.15	8.14	-3	2,077	-0.14%
2024/04/26	14	8.01	20	8.03	8.01	-6	2,046	-0.29%
2024/04/25	5.1	8.05	0.4	8.10	8.05	4.7	2,023	0.23%
2024/04/24	0	0.00	14	8.01	7.99	-14	2,009	-0.70%
2024/04/23	0	0.00	8.3	7.96	8.00	-8.3	2,010	-0.41%
2024/04/22	24	7.93	0	0.00	7.90	24	2,013	1.19%
2024/04/19	1	7.79	2	7.79	7.80	-1	1,990	-0.05%
2024/04/18	7	7.80	0	0.00	7.86	7	1,973	0.35%
2024/04/17	1	7.75	4	7.75	7.78	-3	1,978	-0.15%
2024/04/16	8.1	7.71	6.8	7.79	7.70	1.3	1,980	0.07%
2024/04/15	5	7.89	20	7.93	7.88	-15	1,968	-0.76%
2024/04/12	0	0.00	1	7.95	7.94	-1	1,954	-0.05%
2024/04/11	6.3	8.00	2	7.98	7.96	4.3	1,957	0.22%
2024/04/10	2.4	8.04	0	0.00	8.05	2.4	1,953	0.12%
2024/04/09	0.4	8.04	2	8.01	8.03	-1.6	1,956	-0.08%
2024/04/08	3.1	7.93	5	7.92	7.92	-1.9	1,948	-0.10%
2024/04/03	3	7.94	5	7.92	7.92	-2	1,952	-0.10%
2024/04/02	1	8.03	7.1	8.02	8.03	-6.1	1,936	-0.32%
2024/04/01	0	0.00	7	8.07	8.05	-7	1,911	-0.37%
2024/03/28	15	8.15	1.1	8.13	8.08	13.9	1,914	0.73%
2024/03/27	5	8.16	2	8.16	8.17	3	1,915	0.16%
2024/03/26	1.5	8.09	10	8.10	8.11	-8.5	1,915	-0.44%
2024/03/25	2	8.02	0	0.00	8.01	2	1,911	0.10%
2024/03/22	8	7.96	6	8.01	8.01	2	1,911	0.10%
2024/03/21	5	7.97	25	7.93	7.93	-20	1,912	-1.05%
2024/03/20	2	7.87	21	7.90	7.94	-19	1,916	-0.99%
2024/03/19	17	7.99	2	8.04	7.92	15	1,892	0.79%
2024/03/18	23.4	8.07	3.3	8.04	8.03	20.1	1,890	1.06%
2024/03/15	2	8.06	1	8.15	8.31	1	1,903	0.05%
2024/03/14	0.1	8.13	1	8.11	8.13	-0.9	1,850	-0.05%
2024/03/13	0	0.00	5	8.15	8.10	-5	1,844	-0.27%
2024/03/12	59	8.24	11	8.23	8.18	48	1,835	2.62%
2024/03/11	42	8.23	39	8.26	8.22	3	1,813	0.17%
2024/03/08	8.1	8.36	22.2	8.37	8.30	-14.2	1,791	-0.79%
2024/03/07	9	8.56	23.2	8.56	8.46	-14.1	1,777	-0.80%
2024/03/06	6	8.48	4	8.52	8.50	2	1,746	0.12%
2024/03/05	49.7	8.40	44	8.45	8.50	5.7	1,725	0.33%
2024/03/04	16.2	8.28	16	8.28	8.27	0.2	1,697	0.01%
2024/03/01	3.1	8.27	18	8.27	8.33	-15	1,708	-0.88%
2024/02/29	9.2	8.34	4	8.34	8.37	5.2	1,718	0.30%
2024/02/27	49.2	8.34	14.7	8.33	8.31	34.5	1,722	2.00%
2024/02/26	18.2	8.64	30.1	8.49	8.45	-11.9	1,717	-0.69%
2024/02/23	41	8.83	99.7	8.84	8.71	-58.7	1,663	-3.53%
2024/02/22	102.1	8.75	42.8	8.73	8.77	59.3	1,599	3.71%	大買/
2024/02/21	75.1	8.79	126	8.84	8.96	-50.9	1,516	-3.35%	大賣/
2024/02/20	190.1	8.67	254	8.70	8.60	-63.9	1,365	-4.68%	大買/大賣/
2024/02/19	35.5	8.41	10	8.45	8.49	25.5	1,273	2.00%
2024/02/16	88	8.22	49	8.19	8.14	39	1,184	3.29%
2024/02/15	45	7.95	24	7.97	8.05	21	1,103	1.90%
2024/02/05	0	0.00	8	7.69	7.67	-8	1,027	-0.78%
2024/02/02	1.2	7.73	0	0.00	7.70	1.2	1,022	0.11%
2024/01/31	0.1	7.74	0	0.00	7.71	0.1	1,022	0.01%
2024/01/30	2	7.73	0	0.00	7.73	2	1,025	0.20%
2024/01/29	1	7.82	1	7.80	7.82	0	1,017	0.00%
2024/01/26	1.5	7.83	1	7.81	7.82	0.5	1,011	0.05%
2024/01/25	0.1	7.89	0	0.00	7.83	0.1	1,010	0.00%
2024/01/23	0	0.00	5	7.78	7.80	-5	992	-0.50%
2024/01/22	0	0.00	1	7.72	7.74	-1	986	-0.10%
2024/01/19	5.1	7.66	10	7.65	7.65	-4.9	983	-0.50%
2024/01/17	1	7.66	0	0.00	7.70	1	996	0.10%
2024/01/16	5.5	7.68	4	7.66	7.70	1.5	987	0.15%
2024/01/15	3.1	7.70	0	0.00	7.70	3.1	1,000	0.31%
2024/01/12	0.2	7.75	3	7.73	7.73	-2.9	1,013	-0.28%
2024/01/11	4.8	7.70	107	7.65	7.68	-102.2	1,014	-10.08%	大賣/鉅額交易
2024/01/10	1	7.70	1	7.69	7.70	0	1,006	0.00%
2024/01/09	3	7.80	0	0.00	7.80	3	996	0.30%
2024/01/08	0.5	7.95	0	0.00	7.87	0.5	987	0.05%
2024/01/05	0.2	7.98	4	7.90	7.88	-3.8	990	-0.38%
2024/01/04	0.5	7.87	0	0.00	7.84	0.5	986	0.05%
2024/01/03	0	0.00	6	7.85	7.84	-6	981	-0.61%
2024/01/02	1.1	7.89	0	0.00	7.89	1.1	972	0.11%
2023/12/29	0.3	7.93	0	0.00	7.93	0.3	975	0.03%
2023/12/28	0.1	7.98	0	0.00	7.96	0.1	974	0.01%
2023/12/27	0	8.00	3	7.99	7.99	-3	971	-0.31%
2023/12/26	6	7.96	6.3	7.88	8.00	-0.3	970	-0.03%
2023/12/25	5	7.98	0	0.00	7.92	5	966	0.52%
2023/12/22	22	8.04	25	8.02	8.02	-3	950	-0.31%
2023/12/21	6	8.11	6	8.07	8.10	0	955	0.00%
2023/12/20	6	8.10	7	8.09	8.10	-1	944	-0.11%
2023/12/19	0	0.00	6	8.14	8.11	-6	939	-0.64%
2023/12/18	3.3	8.19	1	8.16	8.17	2.3	930	0.24%
2023/12/15	0	0.00	26	8.15	8.17	-26	932	-2.79%
2023/12/13	1	8.23	15	8.20	8.16	-14	906	-1.55%
2023/12/12	32.6	8.12	48.4	8.11	8.13	-15.8	884	-1.78%
2023/12/11	0	8.04	10	8.05	8.03	-10	840	-1.19%
2023/12/07	1	8.07	26	8.07	8.02	-25	815	-3.07%
2023/12/06	0.3	8.00	0	0.00	8.00	0.3	801	0.03%
2023/12/05	0	0.00	7	7.97	7.98	-7	793	-0.88%
2023/12/04	3.1	7.96	5	7.97	7.98	-1.9	791	-0.24%
2023/12/01	10	8.00	30	8.01	7.99	-20	780	-2.56%
2023/11/30	14.3	8.06	1	8.06	8.05	13.3	769	1.73%
2023/11/29	5	8.06	30	8.06	8.07	-25	768	-3.25%
2023/11/28	3	8.06	30	8.04	8.04	-27	758	-3.56%
2023/11/27	14	8.04	23	8.02	7.97	-9	725	-1.24%
2023/11/24	0	0.00	81	7.95	7.96	-81	699	-11.57%
2023/11/23	12	7.91	433	7.93	7.90	-421	678	-62.06%	大賣/鉅額交易
2023/11/21	0	0.00	1	7.78	7.79	-1	632	-0.16%
2023/11/17	14.3	7.74	11	7.76	7.76	3.3	610	0.54%
2023/11/16	3	7.75	13	7.75	7.75	-10	610	-1.64%
2023/11/15	3	7.71	75	7.70	7.71	-72	594	-12.12%
2023/11/14	1	7.56	0	0.00	7.58	1	569	0.18%
2023/11/13	72	7.58	10	7.60	7.56	62	574	10.79%
2023/11/07	7	7.55	0	0.00	7.58	7	615	1.14%
2023/11/06	4	7.59	0	0.00	7.59	4	627	0.64%
2023/11/03	0.4	7.64	0	0.00	7.60	0.4	626	0.06%
2023/11/02	3	7.61	11	7.61	7.60	-8	631	-1.27%
2023/11/01	20	7.60	0	0.00	7.60	20	631	3.17%
2023/10/31	0	0.00	11.9	7.61	7.60	-11.9	633	-1.87%
2023/10/30	0	0.00	1	7.61	7.64	-1	644	-0.16%
2023/10/27	0	0.00	1	7.62	7.62	-1	648	-0.15%
2023/10/26	1.3	7.63	59	7.65	7.63	-57.7	658	-8.77%
2023/10/25	3	7.69	56	7.69	7.66	-53	661	-8.01%
2023/10/24	0	0.00	10	7.59	7.65	-10	673	-1.48%
2023/10/23	7	7.62	97	7.56	7.60	-90	682	-13.19%
2023/10/20	5	7.40	15.5	7.40	7.45	-10.5	662	-1.58%
2023/10/19	13	7.37	24.6	7.41	7.40	-11.6	658	-1.77%
2023/10/18	0.8	7.43	2	7.39	7.39	-1.2	660	-0.18%
2023/10/17	11	7.35	1	7.36	7.38	10	663	1.51%
2023/10/13	14	7.35	2	7.36	7.37	12	673	1.78%
2023/10/12	9	7.39	1.3	7.41	7.39	7.7	681	1.13%
2023/10/11	0	7.47	0	0.00	7.41	0	689	0.00%
2023/10/06	0	0.00	0	7.49	7.44	0	712	0.00%
2023/10/04	0	0.00	13	7.45	7.45	-13	748	-1.74%
2023/10/03	0.1	7.48	0	0.00	7.50	0.1	751	0.01%
2023/09/28	2	7.43	6	7.47	7.50	-4	786	-0.51%
2023/09/27	1	7.40	0	0.00	7.43	1	787	0.13%
2023/09/26	15.1	7.35	47	7.39	7.43	-31.9	798	-4.00%
2023/09/25	205	7.45	5	7.44	7.43	200	789	25.34%	大買/鉅額交易
2023/09/22	64	7.48	3	7.49	7.47	61	805	7.57%
2023/09/20	1	7.53	0	0.00	7.53	1	833	0.12%
2023/09/19	0	7.58	0	0.00	7.54	0	829	0.00%
2023/09/14	8	7.53	80.2	7.49	7.53	-72.2	856	-8.42%
2023/09/13	10.2	7.52	0	0.00	7.51	10.2	859	1.18%
2023/09/12	15	7.49	8	7.50	7.50	7	868	0.81%
2023/09/11	36	7.53	0	0.00	7.50	36	879	4.10%
2023/09/08	1	7.59	0	0.00	7.58	1	884	0.11%
2023/09/07	0	0.00	20	7.64	7.63	-20	887	-2.25%
2023/09/06	22	7.69	39	7.66	7.65	-17	893	-1.90%
2023/09/05	0.1	7.70	0	0.00	7.68	0.1	899	0.01%
2023/09/04	0	0.00	0.3	7.69	7.70	-0.3	913	-0.03%
2023/08/31	0	0.00	1	7.58	7.60	-1	923	-0.11%
2023/08/30	2	7.54	2	7.55	7.56	0	932	0.00%
2023/08/29	10	7.53	3	7.52	7.54	7	941	0.74%
2023/08/28	0	0.00	0.2	7.74	7.56	-0.2	943	-0.02%
2023/08/25	2	7.53	3.7	7.57	7.57	-1.7	948	-0.18%
2023/08/24	10	7.57	33.2	7.56	7.54	-23.2	948	-2.45%
2023/08/23	5.3	7.60	0.3	7.65	7.57	5	945	0.53%
2023/08/22	8	7.67	0	0.00	7.62	8	951	0.84%
2023/08/21	5.1	7.63	5	7.68	7.67	0.1	953	0.01%
2023/08/18	32	7.60	0	0.00	7.59	32	963	3.32%
2023/08/17	0	0.00	0	7.63	7.57	0	959	0.00%
2023/08/16	5	7.57	4	7.57	7.55	1	962	0.10%
2023/08/15	0	0.00	6	7.60	7.60	-6	959	-0.63%
2023/08/14	17.1	7.59	3	7.62	7.59	14.1	969	1.45%
2023/08/11	0.1	7.76	0	0.00	7.74	0.1	956	0.01%
2023/08/10	0	7.77	0.1	7.79	7.74	-0.1	956	-0.01%
2023/08/08	4.4	7.80	0	0.00	7.79	4.4	953	0.46%
2023/08/07	35	7.85	1	7.85	7.85	34	1,012	3.36%
2023/08/04	25.1	7.85	1	7.86	7.87	24.1	1,016	2.37%
2023/08/02	26.8	7.86	6.6	7.84	7.85	20.2	1,023	1.97%
2023/08/01	5	7.84	0	0.00	7.85	5	1,021	0.49%
2023/07/31	0	7.89	3	7.89	7.84	-3	1,027	-0.29%
2023/07/28	35	7.89	8	7.93	7.87	27	1,046	2.58%
2023/07/27	14.3	7.93	5	7.91	7.92	9.3	1,059	0.87%
2023/07/26	0	0.00	1	7.81	7.86	-1	1,034	-0.10%
2023/07/25	0.1	7.73	1	7.76	7.74	-0.9	1,019	-0.09%
2023/07/24	253	7.74	0	0.00	7.73	253	1,020	24.79%	大買/鉅額交易
2023/07/21	0.2	7.85	0	0.00	7.78	0.2	1,016	0.02%
2023/07/20	0	0.00	1.2	7.80	7.80	-1.2	1,024	-0.12%
2023/07/19	10	7.78	0	0.00	7.78	10	1,025	0.98%
2023/07/18	0	0.00	5	7.82	7.79	-5	1,028	-0.49%
2023/07/17	0	0.00	2	7.82	7.81	-2	1,029	-0.19%
2023/07/14	2	7.81	0	0.00	7.81	2	1,039	0.19%
2023/07/13	1	7.89	0.5	7.88	7.84	0.5	1,089	0.05%
2023/07/12	0.6	7.96	5	7.91	7.88	-4.4	1,084	-0.41%
2023/07/11	8	7.97	4	7.96	7.95	4	1,086	0.37%
2023/07/10	0	7.86	0	0.00	7.77	0	1,080	0.00%
2023/07/07	17.4	7.76	6	7.80	7.76	11.4	1,092	1.05%
2023/07/06	16.5	7.85	10.5	7.85	7.83	6	1,073	0.56%
2023/07/05	3.2	7.92	0	7.97	7.90	3.2	1,058	0.30%
2023/07/04	26	7.96	6.5	7.96	7.93	19.5	1,054	1.85%
2023/07/03	15.1	7.99	8	8.01	7.98	7.1	1,052	0.67%
2023/06/30	13	8.07	14	8.04	8.03	-1	1,045	-0.10%
2023/06/29	5	8.01	8	8.07	8.00	-3	1,021	-0.29%
2023/06/28	46	7.98	59	8.01	7.96	-13	1,004	-1.29%
2023/06/27	6.2	7.94	0	0.00	7.90	6.2	986	0.63%
2023/06/26	6	7.95	3	7.98	7.95	3	980	0.31%
2023/06/21	7.5	8.00	0	0.00	7.99	7.5	981	0.76%
2023/06/20	10	8.03	1	7.98	8.01	9	975	0.92%
2023/06/19	2	8.00	8	8.00	7.98	-6	972	-0.62%
2023/06/16	6.3	7.98	11	7.96	7.98	-4.7	973	-0.48%
2023/06/15	8	7.88	0	7.93	7.91	8	968	0.83%
2023/06/14	8	7.90	0	0.00	7.87	8	964	0.83%
2023/06/13	10.2	7.96	0	0.00	7.92	10.2	969	1.05%
2023/06/12	1.8	7.99	0	0.00	7.95	1.8	980	0.18%
2023/06/09	1	8.00	30	7.99	7.97	-29	977	-2.97%
2023/06/08	2	8.02	0	0.00	8.02	2	1,001	0.20%
2023/06/07	0.1	8.03	1	8.01	8.00	-0.9	1,012	-0.09%
2023/06/06	10	7.99	9	8.02	8.01	1	1,033	0.10%
2023/06/05	6	7.97	2.5	7.99	7.98	3.5	1,029	0.34%
2023/06/02	1.1	7.94	3.5	7.94	7.92	-2.4	1,058	-0.22%
2023/06/01	1	7.88	3	7.88	7.87	-2	1,065	-0.19%
2023/05/31	0	0.00	1	7.86	7.84	-1	1,066	-0.09%
2023/05/30	6	7.83	3	7.83	7.83	3	1,082	0.28%
2023/05/29	2	7.86	0	0.00	7.87	2	1,108	0.18%
2023/05/26	1.1	7.85	20	7.85	7.83	-18.9	1,137	-1.66%
2023/05/25	0.1	8.02	0	0.00	7.90	0.1	1,205	0.01%
2023/05/24	2	7.89	5	7.92	8.01	-3	1,212	-0.25%
2023/05/23	7.2	7.88	13	7.87	7.87	-5.8	1,209	-0.48%
2023/05/22	15	7.81	1	7.82	7.80	14	1,236	1.13%
2023/05/19	0.1	7.91	2	7.90	7.83	-1.9	1,257	-0.15%
2023/05/18	12	7.86	1	7.89	7.87	11	1,274	0.86%
2023/05/17	1	7.81	0	0.00	7.83	1	1,299	0.08%
2023/05/16	1.2	7.80	4	7.81	7.80	-2.8	1,378	-0.20%
2023/05/15	2	7.75	1	7.74	7.76	1	1,532	0.07%
2023/05/12	44.1	7.86	0	0.00	7.78	44.1	1,535	2.87%
2023/05/11	44.1	7.86	0	0.00	7.75	44.1	1,532	2.88%
2023/05/10	3	8.10	1	8.09	8.10	2	1,470	0.14%
2023/05/09	3	8.11	4	8.18	8.10	-1	1,469	-0.07%
2023/05/08	2	8.14	3	8.16	8.14	-1	1,464	-0.07%
2023/05/05	4	8.21	24	8.28	8.19	-20	1,459	-1.37%
2023/05/04	6.3	8.24	12	8.22	8.25	-5.7	1,459	-0.39%
2023/05/03	6.4	8.16	16.3	8.15	8.16	-9.9	1,443	-0.68%
2023/05/02	9	8.10	8	8.11	8.11	1	1,430	0.07%
2023/04/28	6	8.07	6	8.10	8.08	0	1,433	0.00%
2023/04/27	10	8.07	0	0.00	8.07	10	1,444	0.69%
2023/04/26	0	0.00	17	8.02	8.07	-17	1,438	-1.18%
2023/04/25	4.1	8.00	15.2	8.07	7.99	-11.1	1,432	-0.77%
2023/04/24	30	8.06	0	0.00	8.07	30	1,423	2.11%
2023/04/21	42	8.03	0	0.00	8.00	42	1,420	2.96%
2023/04/20	82	8.07	0.7	8.15	8.04	81.3	1,412	5.76%
2023/04/19	104	8.16	144.7	8.14	8.10	-40.7	1,423	-2.86%	大買/大賣/
2023/04/18	112	8.29	6.2	8.29	8.22	105.8	1,404	7.54%	大買/鉅額交易
2023/04/17	6	8.16	15.4	8.15	8.16	-9.4	1,358	-0.69%
2023/04/14	11	8.13	7.2	8.14	8.13	3.8	1,352	0.28%
2023/04/13	12.2	8.13	7.3	8.12	8.10	4.9	1,351	0.36%
2023/04/12	4	8.06	1	8.05	8.06	3	1,330	0.23%
2023/04/11	29.1	8.00	17	8.00	8.00	12.1	1,312	0.92%
2023/04/10	12	8.00	0.3	8.06	8.00	11.7	1,314	0.89%
2023/04/07	9.2	8.00	0.8	8.07	8.00	8.4	1,322	0.64%
2023/04/06	5	8.01	17.1	8.02	8.02	-12.1	1,318	-0.92%
2023/03/31	4	7.94	3	7.95	7.97	1	1,309	0.08%
2023/03/30	23	7.96	0	0.00	7.93	23	1,309	1.76%
2023/03/29	0.1	7.99	30	7.95	7.93	-30	1,311	-2.28%
2023/03/28	10.1	7.95	33	7.93	7.93	-23	1,324	-1.73%
2023/03/27	1	7.98	4	7.98	7.98	-3	1,325	-0.23%
2023/03/24	5	8.00	0.3	8.03	7.99	4.7	1,331	0.35%
2023/03/23	110	8.01	12	8.01	8.00	98	1,331	7.36%	大買/
2023/03/22	16	7.99	4	8.01	8.02	12	1,330	0.90%
2023/03/21	14	7.98	2	7.99	7.97	12	1,332	0.90%
2023/03/20	6.1	7.95	3.1	7.99	7.95	3	1,333	0.23%
2023/03/17	1.1	7.94	1	7.92	7.92	0.1	1,333	0.01%
2023/03/16	13	7.96	3	7.91	7.90	10	1,335	0.75%
2023/03/15	24	8.09	1	8.15	8.03	23	1,328	1.73%
2023/03/14	10.1	8.07	10	8.10	8.10	0.1	1,322	0.01%
2023/03/13	36	8.06	2	8.08	8.06	34	1,325	2.56%
2023/03/10	33	8.22	43	8.18	8.18	-10	1,304	-0.77%
2023/03/09	17	8.42	22	8.29	8.28	-5	1,309	-0.38%
2023/03/08	27	8.45	24	8.46	8.46	3	1,322	0.23%
2023/03/07	63.2	8.45	27	8.45	8.44	36.2	1,314	2.75%
2023/03/06	0	0.00	22	8.36	8.35	-22	1,284	-1.71%
2023/03/03	5	8.27	9	8.29	8.28	-4	1,271	-0.31%
2023/03/02	16	8.26	8	8.25	8.23	8	1,278	0.63%
2023/03/01	16	8.26	80	8.28	8.25	-64	1,286	-4.97%
2023/02/24	49	8.40	21	8.40	8.37	28	1,265	2.21%
2023/02/23	155	8.49	42	8.46	8.54	113	1,233	9.16%	大買/鉅額交易
2023/02/22	36.1	8.14	25	8.16	8.22	11.1	1,171	0.94%
2023/02/21	32	8.27	5	8.23	8.22	27	1,155	2.34%
2023/02/20	55	8.30	28	8.29	8.30	27	1,156	2.33%
2023/02/17	27	8.19	6	8.17	8.23	21	1,138	1.84%
2023/02/16	13	8.09	5	8.09	8.15	8	1,133	0.71%
2023/02/15	5	8.10	76	8.12	8.07	-71	1,133	-6.26%
2023/02/14	25	8.26	10	8.30	8.21	15	1,096	1.37%
2023/02/13	124.2	8.03	33	8.01	8.20	91.2	1,012	9.01%	大買/
2023/02/10	7	7.70	0	0.00	7.70	7	857	0.82%
2023/02/09	14	7.77	0	0.00	7.76	14	865	1.62%
2023/02/08	6.2	7.80	0	0.00	7.79	6.2	869	0.71%
2023/02/07	2	7.80	0	0.00	7.79	2	871	0.23%
2023/02/06	0	0.00	0.9	7.83	7.80	-0.9	870	-0.10%
2023/02/03	8	7.82	3.1	7.85	7.83	4.9	873	0.56%
2023/02/02	5	7.84	0.7	7.87	7.87	4.3	870	0.49%
2023/02/01	7.5	7.86	11.3	7.86	7.86	-3.8	868	-0.44%
2023/01/31	3	7.84	0	0.00	7.83	3	861	0.35%
2023/01/30	37	7.81	5	7.80	7.81	32	857	3.73%
2023/01/16	1	7.71	2	7.71	7.71	-1	841	-0.12%
2023/01/13	10	7.71	2	7.73	7.72	8	842	0.95%
2023/01/11	5	7.74	0	0.00	7.77	5	858	0.58%
2023/01/10	2	7.78	0	0.00	7.77	2	858	0.23%
2023/01/09	10	7.77	0	0.00	7.76	10	870	1.15%
2023/01/05	42	7.73	0	0.00	7.70	42	886	4.74%
2023/01/04	10	7.75	12	7.73	7.74	-2	888	-0.23%
2023/01/03	8.1	7.60	0	0.00	7.62	8.1	894	0.90%
2022/12/30	23	7.69	0	0.00	7.67	23	887	2.59%
2022/12/29	3	7.67	12	7.69	7.68	-9	888	-1.01%
2022/12/28	1	7.79	0	0.00	7.77	1	891	0.11%
2022/12/27	0	0.00	10	7.77	7.80	-10	900	-1.11%
2022/12/23	10	7.70	0	0.00	7.71	10	913	1.09%
2022/12/22	0	0.00	6	7.75	7.76	-6	926	-0.65%
2022/12/21	6	7.66	1	7.70	7.64	5	955	0.52%
2022/12/20	7	7.68	12	7.66	7.62	-5	958	-0.52%
2022/12/19	3	7.75	0	0.00	7.75	3	969	0.31%
2022/12/15	0	0.00	8	7.85	7.89	-8	976	-0.82%
2022/12/14	6	7.83	4.3	7.87	7.84	1.7	986	0.17%
2022/12/13	1	7.77	0	0.00	7.81	1	987	0.10%
2022/12/09	8	7.84	0	0.00	7.83	8	991	0.81%
2022/12/08	0	0.00	5	7.82	7.83	-5	993	-0.50%
2022/12/07	5	7.90	0	0.00	7.87	5	995	0.50%
2022/12/06	23	8.02	29	8.01	7.96	-6	993	-0.60%
2022/12/05	10	8.11	30	8.09	8.08	-20	1,021	-1.96%
2022/12/02	0	0.00	32	8.11	8.08	-32	1,038	-3.09%
2022/12/01	42	8.15	33	8.15	8.15	9	1,037	0.87%
2022/11/30	23	8.04	73.1	8.03	8.07	-50.1	1,049	-4.77%
2022/11/29	24	7.88	13	7.88	7.91	11	1,024	1.07%
2022/11/28	10	7.85	2	7.93	7.85	8	1,028	0.78%
2022/11/25	0.1	7.97	0	0.00	7.92	0.1	1,036	0.01%
2022/11/24	61	7.95	10	7.97	7.96	51	1,043	4.89%
2022/11/23	47	7.95	74	7.95	7.96	-27	1,049	-2.57%
2022/11/22	10	7.78	13	7.77	7.77	-3	1,068	-0.28%
2022/11/18	35.1	7.86	1	7.82	7.83	34.1	1,301	2.62%
2022/11/17	30	7.88	23	7.87	7.87	7	1,341	0.52%
2022/11/16	15	7.92	0	0.00	7.84	15	1,359	1.10%
2022/11/15	15	8.02	14	8.01	8.01	1	1,359	0.07%
2022/11/14	21	8.01	36	8.01	8.03	-15	1,377	-1.09%
2022/11/11	28	8.05	102	8.04	8.02	-74	1,380	-5.36%	大賣/
2022/11/10	31	7.91	12	7.92	7.93	19	1,420	1.34%
2022/11/09	40	7.94	0	0.00	7.91	40	1,451	2.76%
2022/11/08	8	7.91	9	7.96	7.89	-1	1,514	-0.07%
2022/11/07	0	0.00	35	7.92	7.95	-35	1,552	-2.25%
2022/11/04	21	7.81	0	0.00	7.84	21	1,649	1.27%
2022/11/03	11	7.76	1	7.75	7.75	10	1,649	0.61%
2022/10/31	27	7.77	0	0.00	7.75	27	1,672	1.61%
2022/10/28	29	7.73	1	7.81	7.70	28	1,684	1.66%
2022/10/27	17	7.80	0	0.00	7.82	17	1,684	1.01%
2022/10/26	0	0.00	1	7.74	7.75	-1	1,688	-0.06%
2022/10/24	20	7.81	0	0.00	7.78	20	1,697	1.18%
2022/10/21	1	7.70	29	7.73	7.70	-28	1,691	-1.66%
2022/10/20	44	7.67	10	7.74	7.71	34	1,689	2.01%
2022/10/19	12	7.81	3	7.84	7.80	9	1,684	0.53%
2022/10/18	2	7.87	1	7.90	7.90	1	1,692	0.06%
2022/10/17	6	7.78	4	7.77	7.82	2	1,690	0.12%
2022/10/14	0	0.00	1	7.79	7.90	-1	1,679	-0.06%
2022/10/13	21	7.75	1	7.99	7.60	20	1,672	1.20%
2022/10/12	9	7.94	5.2	8.00	8.03	3.8	1,656	0.23%
2022/10/11	5	8.12	0	0.00	8.03	5	1,658	0.30%
2022/10/07	5	8.43	3	8.51	8.43	2	1,643	0.12%
2022/10/06	5	8.45	0	0.00	8.48	5	1,648	0.30%
2022/10/05	4	8.56	20.2	8.51	8.50	-16.2	1,664	-0.97%
2022/10/04	17	8.48	0	0.00	8.53	17	1,683	1.01%
2022/10/03	4	8.32	13	8.30	8.37	-9	1,692	-0.53%
2022/09/29	3	8.25	8	8.34	8.39	-5	1,689	-0.30%
2022/09/28	26	8.19	3	8.16	8.15	23	1,689	1.36%
2022/09/27	2	8.38	0	0.00	8.49	2	1,671	0.12%
2022/09/26	5	8.40	1	8.55	8.39	4	1,690	0.24%
2022/09/23	28	8.84	0	0.00	8.77	28	1,727	1.62%
2022/09/21	3	9.06	0	0.00	8.94	3	1,749	0.17%
2022/09/20	0	0.00	21	9.00	8.93	-21	1,741	-1.21%
2022/09/19	0	8.98	1	8.96	8.94	-1	1,752	-0.06%
2022/09/15	8	9.17	6	9.17	9.11	2	1,777	0.11%
2022/09/14	13	9.01	11	9.03	9.15	2	1,789	0.11%
2022/09/13	0	0.00	15	9.29	9.20	-15	1,813	-0.83%
2022/09/12	23	9.23	3	9.18	9.29	20	1,829	1.09%
2022/09/08	10.1	9.02	11	9.11	9.20	-0.9	1,818	-0.05%
2022/09/07	5	8.84	15	8.85	8.88	-10	1,846	-0.54%
2022/09/06	12	9.11	26	8.94	8.90	-14	1,918	-0.73%
2022/09/05	13	9.16	5	9.13	9.20	8	1,896	0.42%
2022/09/02	0	0.00	2	9.11	9.11	-2	1,904	-0.11%
2022/09/01	6	9.14	11	9.13	9.14	-5	1,892	-0.26%
2022/08/31	7	9.24	0	0.00	9.26	7	1,875	0.37%
2022/08/30	5.1	9.22	6	9.21	9.25	-0.9	1,862	-0.05%
2022/08/29	7	9.23	19.4	9.32	9.20	-12.4	1,845	-0.67%
2022/08/26	8.1	9.49	4.2	9.48	9.57	3.9	1,802	0.22%
2022/08/25	93	9.62	227.1	9.76	9.45	-134.1	1,733	-7.73%	大賣/鉅額交易
2022/08/24	11.1	9.38	13	9.44	9.28	-1.9	1,566	-0.12%
2022/08/23	2	9.24	14	9.19	9.26	-12	1,519	-0.79%
2022/08/22	1	9.18	11	9.20	9.21	-10	1,503	-0.67%
2022/08/19	0	0.00	67	9.25	9.22	-67	1,487	-4.50%
2022/08/18	3	9.25	3	9.22	9.22	0	1,457	0.00%
2022/08/17	5.1	9.28	8	9.29	9.17	-2.9	1,448	-0.20%
2022/08/16	5	9.20	12	9.18	9.17	-7	1,397	-0.50%
2022/08/15	13	9.15	24.6	9.09	9.21	-11.6	1,370	-0.85%
2022/08/12	14	8.79	6	8.85	8.80	8	1,307	0.61%
2022/08/11	36.1	8.69	80	8.67	8.79	-43.9	1,274	-3.44%
2022/08/10	62	8.23	10	8.15	8.23	52	1,172	4.43%
2022/08/08	5	8.05	25	8.09	8.10	-20	1,184	-1.69%
2022/08/05	1	8.16	24.1	8.08	8.02	-23.1	1,194	-1.93%
2022/08/04	55	7.90	0	0.00	7.93	55	1,196	4.60%
2022/08/03	35	8.03	0	0.00	8.02	35	1,192	2.94%
2022/08/02	0	0.00	1	8.07	8.11	-1	1,213	-0.08%
2022/08/01	10	8.25	2	8.22	8.22	8	1,261	0.63%
2022/07/29	2	8.15	49.8	8.12	8.16	-47.8	1,268	-3.77%
2022/07/28	1	8.06	2	8.08	8.06	-1	1,264	-0.08%
2022/07/27	0	0.00	1	8.06	8.08	-1	1,268	-0.08%
2022/07/26	0	0.00	10	8.09	8.12	-10	1,276	-0.78%
2022/07/25	42	8.01	30	8.02	8.14	12	1,295	0.93%
2022/07/22	25	7.90	5	7.93	7.89	20	1,295	1.54%
2022/07/21	0	0.00	6	7.91	7.89	-6	1,356	-0.44%
2022/07/20	4	7.81	0	0.00	7.82	4	1,372	0.29%
2022/07/19	27	7.84	21	7.78	7.85	6	1,408	0.43%
2022/07/15	3	7.61	3	7.52	7.61	0	1,413	0.00%
2022/07/14	3	7.54	0	0.00	7.65	3	1,423	0.21%
2022/07/13	0	0.00	3	7.57	7.63	-3	1,424	-0.21%
2022/07/12	33	7.52	11	7.52	7.45	22	1,436	1.53%
2022/07/11	11	7.76	4	7.75	7.73	7	1,431	0.49%
2022/07/08	4	7.67	3	7.67	7.62	1	1,419	0.07%
2022/07/07	11	7.62	6	7.60	7.67	5	1,418	0.35%
2022/07/06	3	7.59	23	7.58	7.60	-20	1,418	-1.41%
2022/07/05	1	7.70	2	7.74	7.69	-1	1,438	-0.07%
2022/07/04	10	7.58	1	7.64	7.58	9	1,438	0.63%
2022/07/01	21.2	7.46	2.9	7.42	7.58	18.2	1,445	1.26%
2022/06/30	37.1	7.79	0.2	8.09	7.69	36.8	1,424	2.58%
2022/06/29	9	7.99	0	0.00	8.03	9	1,403	0.64%
2022/06/28	0	0.00	24	8.09	8.09	-24	1,422	-1.69%
2022/06/27	5	8.11	14	8.13	8.11	-9	1,430	-0.63%
2022/06/24	5	8.01	8	8.05	8.04	-3	1,423	-0.21%
2022/06/23	8	7.89	11	7.95	7.89	-3	1,411	-0.21%
2022/06/22	68	8.00	5	8.11	7.91	63	1,396	4.51%
2022/06/21	5	8.19	3	8.20	8.15	2	1,382	0.14%
2022/06/20	0	0.00	15	8.05	7.86	-15	1,360	-1.10%
2022/06/17	0	0.00	1	8.10	8.15	-1	1,336	-0.07%
2022/06/16	28	8.40	65	8.37	8.20	-37	1,324	-2.79%
2022/06/15	105	8.42	57	8.33	8.48	48	1,274	3.77%	大買/
2022/06/14	26	7.93	0	0.00	7.91	26	1,202	2.16%
2022/06/13	45	8.10	17	8.15	8.03	28	1,202	2.33%
2022/06/10	0	0.00	20	8.08	8.10	-20	1,191	-1.68%
2022/06/08	13	8.14	6	8.14	8.12	7	1,206	0.58%
2022/06/06	8	8.15	0	0.00	8.12	8	1,225	0.65%
2022/06/02	2	8.16	21.1	8.17	8.15	-19.1	1,264	-1.51%
2022/06/01	0	0.00	1	8.22	8.22	-1	1,292	-0.08%
2022/05/31	0.1	8.25	1	8.22	8.16	-0.9	1,308	-0.07%
2022/05/30	1	8.17	0	0.00	8.17	1	1,309	0.08%
2022/05/25	0.1	8.17	1	8.19	8.19	-0.9	1,332	-0.07%
2022/05/24	1	8.06	1	8.21	8.12	0	1,346	0.00%
2022/05/23	2	8.03	12	8.13	8.14	-10	1,344	-0.74%
2022/05/20	3	7.99	1	8.04	8.09	2	1,359	0.15%
2022/05/19	9	7.91	2	7.97	7.98	7	1,373	0.51%
2022/05/18	0	0.00	1	8.11	8.12	-1	1,380	-0.07%
2022/05/17	7	8.04	0	0.00	8.01	7	1,395	0.50%
2022/05/16	0	0.00	4	8.03	7.97	-4	1,392	-0.29%
2022/05/13	0	0.00	5	7.83	7.88	-5	1,395	-0.36%
2022/05/12	8	7.74	0	7.88	7.67	8	1,401	0.57%
2022/05/11	2	7.91	0	0.00	7.88	2	1,401	0.14%
2022/05/10	2	7.54	11	7.73	7.93	-9	1,423	-0.63%
2022/05/09	16	7.77	15.1	7.80	7.74	0.9	1,432	0.06%
2022/05/06	15	8.07	5	8.07	8.10	10	1,405	0.71%
2022/05/05	2	8.23	2	8.31	8.23	0	1,427	0.00%
2022/05/04	1	8.15	10	8.18	8.17	-9	1,440	-0.62%
2022/05/03	7	8.13	0	0.00	8.13	7	1,484	0.47%
2022/04/29	10	8.21	9	8.28	8.20	1	1,505	0.07%
2022/04/28	32	8.17	59	8.14	8.11	-27	1,519	-1.78%
2022/04/27	77	8.25	77	8.23	8.17	0	1,519	0.00%
2022/04/26	15	8.79	6	8.74	8.73	9	1,483	0.61%
2022/04/25	29	8.81	0	0.00	8.72	29	1,487	1.95%
2022/04/22	0	0.00	1	9.14	9.13	-1	1,477	-0.07%
2022/04/21	3	9.17	1	9.18	9.16	2	1,526	0.13%
2022/04/20	2	9.07	2	9.07	9.08	0	1,536	0.00%
2022/04/19	0	8.95	0	0.00	8.96	0	1,549	0.00%
2022/04/18	34	8.91	8	8.87	8.86	26	1,567	1.66%
2022/04/15	4	9.09	3	9.08	9.02	1	1,557	0.06%
2022/04/14	0	0.00	10	9.17	9.13	-10	1,566	-0.64%
2022/04/13	1	9.17	2	9.16	9.20	-1	1,569	-0.06%
2022/04/12	4	9.16	1	9.14	9.11	3	1,590	0.19%
2022/04/11	1	9.20	3	9.31	9.23	-2	1,597	-0.13%
2022/04/08	1	9.18	13	9.18	9.16	-12	1,579	-0.76%
2022/04/07	15	9.28	2	9.25	9.11	13	1,577	0.82%
2022/04/06	11.1	9.30	14	9.34	9.41	-2.9	1,556	-0.19%
2022/04/01	10	9.21	5	9.22	9.19	5	1,528	0.33%
2022/03/31	4	9.25	4	9.30	9.27	0	1,550	0.00%
2022/03/30	2	9.18	0.5	9.20	9.24	1.6	1,544	0.10%
2022/03/29	0	0.00	3	9.17	9.17	-3	1,547	-0.19%
2022/03/28	0	0.00	4	9.16	9.17	-4	1,543	-0.26%
2022/03/25	0	9.33	0	0.00	9.30	0	1,541	0.00%
2022/03/24	5	9.35	39	9.32	9.35	-34	1,546	-2.20%
2022/03/23	0	0.00	13	9.38	9.36	-13	1,587	-0.82%
2022/03/22	9	9.33	16	9.35	9.31	-7	1,586	-0.44%
2022/03/21	0	0.00	19	9.36	9.37	-19	1,596	-1.19%
2022/03/18	1	9.23	0	0.00	9.23	1	1,608	0.06%
2022/03/17	0	0.00	13	9.24	9.22	-13	1,636	-0.79%
2022/03/16	2.1	9.05	7	9.05	9.06	-4.9	1,651	-0.30%
2022/03/15	13.1	9.03	7	9.04	9.02	6.1	1,697	0.36%
2022/03/14	5.1	9.20	2	9.16	9.17	3.1	1,710	0.18%
2022/03/11	5	9.20	0	0.00	9.19	5	1,717	0.29%
2022/03/10	0	0.00	1	9.30	9.28	-1	1,718	-0.06%
2022/03/09	5	9.10	0	0.00	9.11	5	1,730	0.29%
2022/03/08	19	9.06	38	9.04	8.99	-19	1,750	-1.09%
2022/03/07	18	9.23	17	9.21	9.22	1	1,722	0.06%
2022/03/04	17	9.62	7	9.59	9.56	10	1,712	0.58%
2022/03/03	21	9.77	6	9.85	9.75	15	1,742	0.86%
2022/03/02	0	0.00	2	9.79	9.81	-2	1,790	-0.11%
2022/03/01	0	0.00	9	9.70	9.72	-9	1,822	-0.49%
2022/02/25	16	9.60	10	9.62	9.53	6	1,830	0.33%
2022/02/24	15	9.58	14.3	9.55	9.54	0.7	1,852	0.04%
2022/02/23	13	9.81	5	9.88	9.83	8	1,847	0.43%
2022/02/22	6	9.80	2	9.86	9.81	4	1,875	0.21%
2022/02/21	14	9.97	15	9.99	9.99	-1	1,879	-0.05%
2022/02/18	2	9.93	13	10.00	9.98	-11	1,905	-0.58%
2022/02/17	8.1	9.88	20	9.86	9.92	-11.9	1,925	-0.62%
2022/02/16	10	9.85	0	0.00	9.86	10	1,989	0.50%
2022/02/15	20	9.93	0	0.00	9.83	20	2,006	1.00%
2022/02/11	0	0.00	3	10.07	10.05	-3	2,287	-0.13%
2022/02/10	3	10.00	17	10.10	10.05	-14	2,309	-0.61%
2022/02/09	23	9.92	5	9.96	9.98	18	2,336	0.77%
2022/02/08	27	9.79	18	9.77	9.93	9	2,337	0.39%
2022/02/07	16	9.44	28	9.43	9.62	-12	2,336	-0.51%
2022/01/26	22	9.11	25	9.18	9.15	-3	2,395	-0.13%
2022/01/25	71	9.23	76	9.17	9.13	-5	2,440	-0.20%
2022/01/24	39	9.43	6	9.42	9.39	33	2,434	1.36%
2022/01/21	57	9.70	27	9.70	9.62	30	2,431	1.23%
2022/01/20	39	9.87	17	9.85	9.83	22	2,418	0.91%
2022/01/19	9	9.92	10	9.99	9.90	-1	2,423	-0.04%
2022/01/18	6	10.00	7	10.05	9.90	-1	2,415	-0.04%
2022/01/17	27	9.73	90	9.83	9.87	-63	2,460	-2.56%
2022/01/14	30	9.85	39	9.83	9.79	-9	2,468	-0.36%
2022/01/13	21	10.00	21	10.05	10.00	0	2,478	0.00%
2022/01/12	11	9.94	0	0.00	9.97	11	2,510	0.44%
2022/01/11	22	10.01	25	10.04	9.99	-3	2,534	-0.12%
2022/01/10	34	10.02	3	10.10	10.05	31	2,596	1.19%
2022/01/07	20	10.10	70	10.08	10.00	-50	2,620	-1.91%
2022/01/06	22	10.18	7	10.26	10.20	15	2,672	0.56%
2022/01/05	15	10.31	29	10.43	10.25	-14	2,744	-0.51%
2022/01/04	1.1	10.20	11	10.25	10.20	-9.9	2,794	-0.35%
2022/01/03	6.1	10.23	8	10.23	10.25	-1.9	2,813	-0.07%
2021/12/30	7	10.30	0	0.00	10.30	7	2,834	0.25%
2021/12/29	13	10.33	18	10.35	10.35	-5	2,949	-0.17%
2021/12/28	15	10.34	5	10.35	10.35	10	3,001	0.33%
2021/12/27	13	10.45	56.1	10.44	10.40	-43.1	3,161	-1.36%
2021/12/24	9	10.28	28	10.29	10.25	-19	3,552	-0.53%
2021/12/23	13	10.20	12	10.25	10.25	1	3,962	0.03%
2021/12/22	19	10.15	13	10.20	10.15	6	4,052	0.15%
2021/12/21	13	10.10	10	10.15	10.15	3	4,163	0.07%
2021/12/20	10	10.10	0	0.00	10.15	10	4,247	0.24%
2021/12/17	63	10.29	10	10.26	10.20	53	4,266	1.24%
2021/12/16	19	10.15	9	10.20	10.15	10	4,238	0.24%
2021/12/15	18	10.10	12	10.15	10.15	6	4,264	0.14%
2021/12/14	19	10.28	2	10.20	10.15	17	4,268	0.40%
2021/12/13	16	10.28	69	10.25	10.40	-53	4,254	-1.25%
2021/12/10	5	10.25	76	10.25	10.25	-71	4,232	-1.68%
2021/12/09	47.2	10.25	22.2	10.22	10.25	25	4,224	0.59%
2021/12/08	6	10.08	21	10.03	10.05	-15	4,210	-0.36%
2021/12/07	25.7	10.05	38	10.07	10.05	-12.3	4,202	-0.29%
2021/12/06	1	10.10	5	10.05	10.05	-4	4,208	-0.10%
2021/12/03	24	10.03	26	10.09	10.05	-2	4,238	-0.05%
2021/12/02	16	10.05	16	10.02	10.00	0	4,236	0.00%
2021/12/01	20	10.06	18	10.10	10.10	2	4,235	0.05%
2021/11/30	1	10.10	2	10.20	10.05	-1	4,256	-0.02%
2021/11/29	37	10.00	39	10.03	10.00	-2	4,285	-0.05%
2021/11/26	28	10.23	9	10.24	10.15	19	4,280	0.44%
2021/11/25	15	10.47	9	10.53	10.40	6	4,254	0.14%
2021/11/24	17	10.31	19	10.34	10.40	-2	4,232	-0.05%
2021/11/23	33	10.33	17	10.30	10.25	16	4,243	0.38%
2021/11/22	15	10.27	37	10.34	10.35	-22	4,232	-0.52%
2021/11/19	29	10.27	20	10.33	10.25	9	4,241	0.21%
2021/11/18	6	10.28	26	10.33	10.30	-20	4,233	-0.47%
2021/11/17	48	10.27	22	10.28	10.25	26	4,247	0.61%
2021/11/16	57	10.38	63	10.36	10.30	-6	4,242	-0.14%
2021/11/15	50	10.39	313	10.44	10.35	-263	4,257	-6.18%	大賣/鉅額交易
2021/11/12	65	10.90	10	10.87	10.80	55	4,248	1.29%
2021/11/11	8	10.92	69	10.93	10.95	-61	4,281	-1.42%
2021/11/10	309.2	11.09	136	11.04	10.90	173.2	4,306	4.02%	大買/大賣/鉅額交易
2021/11/09	22	10.78	24	10.92	10.85	-2	4,108	-0.05%
2021/11/08	15	10.86	48	10.82	10.90	-33	4,134	-0.80%
2021/11/05	8	10.64	47	10.66	10.70	-39	4,171	-0.93%
2021/11/04	168	10.78	50	10.75	10.70	118	4,172	2.83%	大買/鉅額交易
2021/11/03	230	10.67	23	10.78	10.80	207	4,193	4.94%	大買/鉅額交易
2021/11/02	8	10.60	33	10.63	10.50	-25	4,175	-0.60%
2021/11/01	19	10.41	14	10.46	10.40	5	4,148	0.12%
2021/10/29	75	10.38	65	10.39	10.35	10	4,144	0.24%
2021/10/28	12	10.48	10	10.40	10.40	2	4,146	0.05%
2021/10/27	34	10.37	34	10.42	10.45	0	4,180	0.00%
2021/10/26	16	10.53	17	10.45	10.45	-1	4,222	-0.02%
2021/10/25	10	10.38	73	10.53	10.60	-63	4,269	-1.48%
2021/10/22	55	10.42	20	10.43	10.40	35	4,285	0.82%
2021/10/21	47	10.46	73	10.52	10.45	-26	4,326	-0.60%
2021/10/20	20	10.30	28	10.29	10.40	-8	4,323	-0.19%
2021/10/19	18	10.13	11	10.15	10.20	7	4,430	0.16%
2021/10/18	36	10.03	36	10.20	10.25	0	4,458	0.00%
2021/10/15	41	9.86	23	9.89	9.93	18	4,502	0.40%
2021/10/14	58	9.85	45	9.73	9.73	13	4,563	0.28%
2021/10/13	52	10.00	7	9.93	9.93	45	4,540	0.99%
2021/10/12	47	10.12	31	10.16	10.10	16	4,545	0.35%
2021/10/08	6	10.59	5	10.70	10.45	1	4,558	0.02%
2021/10/07	12	10.56	10	10.55	10.55	2	4,681	0.04%
2021/10/06	118	10.67	76	10.64	10.40	42	4,887	0.86%	大買/
2021/10/05	39	10.14	45.3	10.20	10.40	-6.3	4,935	-0.13%
2021/10/04	78	10.46	83.1	10.31	10.25	-5.1	5,031	-0.10%
2021/10/01	340	11.21	301	11.31	10.70	39	5,099	0.76%	大買/大賣/
2021/09/30	77.1	11.48	85	11.59	11.75	-8	4,924	-0.16%
2021/09/29	88	10.91	150	10.86	10.70	-62	4,864	-1.27%	大賣/
2021/09/28	110	11.00	16	10.85	10.85	94	4,983	1.89%	大買/
2021/09/27	30.1	10.92	29	10.96	10.90	1.1	5,544	0.02%
2021/09/24	0	0.00	1	10.50	10.45	-1	6,722	-0.01%
2021/09/23	21	10.27	17	10.25	10.25	4	7,488	0.05%
2021/09/22	52	10.32	13	10.25	10.25	39	7,607	0.51%
2021/09/17	21	10.58	5	10.60	10.70	16	7,685	0.21%
2021/09/16	33	10.60	19	10.56	10.55	14	7,801	0.18%
2021/09/15	0	0.00	6	10.77	10.75	-6	7,949	-0.08%
2021/09/14	6	10.70	8	10.74	10.65	-2	8,053	-0.02%
2021/09/13	17	10.76	17	10.70	10.80	0	8,220	0.00%
2021/09/10	8	10.50	16	10.50	10.50	-8	8,350	-0.10%
2021/09/09	0	0.00	21	10.30	10.35	-21	8,433	-0.25%
2021/09/08	42	10.24	93	10.16	10.20	-51	8,525	-0.60%
2021/09/07	42	10.38	33	10.45	10.40	9	8,617	0.10%
2021/09/06	24	10.44	2	10.40	10.40	22	8,693	0.25%
2021/09/03	2	10.75	13	10.76	10.75	-11	8,772	-0.13%
2021/09/02	22	10.62	12	10.61	10.60	10	9,139	0.11%
2021/09/01	5	10.98	8	11.01	10.95	-3	9,461	-0.03%
2021/08/31	16	10.79	70	10.79	10.85	-54	9,514	-0.57%
2021/08/30	22	10.85	13	10.91	10.90	9	9,738	0.09%
2021/08/27	10	10.90	8	10.91	10.90	2	10,142	0.02%
2021/08/26	15	10.85	15	10.75	10.75	0	10,910	0.00%
2021/08/25	15	10.72	26	10.77	10.85	-11	11,196	-0.10%
2021/08/24	13	10.50	17	10.62	10.65	-4	11,502	-0.03%
2021/08/23	10	10.65	14.1	10.59	10.60	-4.1	11,882	-0.03%
2021/08/20	58	10.35	26	10.38	10.25	32	12,176	0.26%
2021/08/19	41	10.49	92	10.44	10.40	-51	12,714	-0.40%
2021/08/18	43	10.37	70	10.35	10.70	-27	12,965	-0.21%
2021/08/17	59	10.36	51	10.43	10.15	8	13,609	0.06%
2021/08/16	41	10.59	25	10.53	10.50	16	14,268	0.11%
2021/08/13	36	10.93	67	11.00	10.95	-31	14,728	-0.21%
2021/08/12	74	10.97	72	11.03	11.05	2	15,187	0.01%
2021/08/11	100.5	11.04	28	10.94	10.90	72.5	15,530	0.47%
2021/08/10	1	11.50	56	11.55	11.40	-55	15,811	-0.35%
2021/08/09	27.1	11.47	61	11.37	11.35	-33.9	16,248	-0.21%
2021/08/06	111	11.52	12	11.63	11.55	99	16,780	0.59%	大買/
2021/08/05	44	11.57	65.2	11.54	11.50	-21.2	17,335	-0.12%
2021/08/04	68	11.59	1	11.55	11.55	67	18,416	0.36%
2021/08/03	0	0.00	17	11.50	11.50	-17	20,304	-0.08%
2021/08/02	15	11.37	153	11.44	11.45	-138	21,087	-0.65%	大賣/鉅額交易
2021/07/30	70	11.53	34	11.40	11.35	36	21,488	0.17%
2021/07/29	29	11.60	18	11.66	11.80	11	21,983	0.05%
2021/07/28	120	11.38	26	11.42	11.40	94	22,683	0.41%	大買/
2021/07/27	178	11.70	44	11.65	11.50	134	24,292	0.55%	大買/鉅額交易
2021/07/26	178	11.79	42	11.80	11.85	136	25,479	0.53%	大買/鉅額交易
2021/07/23	38	11.96	34	11.83	11.95	4	26,711	0.01%
2021/07/22	41	11.47	114	11.49	11.40	-73	27,690	-0.26%	大賣/
2021/07/21	102	11.76	97	11.52	11.40	5	27,969	0.02%	大買/
2021/07/20	74	11.89	66.4	11.89	11.85	7.6	28,282	0.03%
2021/07/19	41	12.24	145.2	12.22	12.20	-104.2	28,759	-0.36%	大賣/鉅額交易
2021/07/16	39	12.29	24	12.28	12.25	15	30,170	0.05%
2021/07/15	31.1	12.30	44	12.34	12.50	-12.9	30,695	-0.04%
2021/07/14	79.2	11.97	230	12.00	12.00	-150.8	31,435	-0.48%	大賣/鉅額交易
2021/07/13	226	12.57	161	12.48	12.25	65	32,278	0.20%	大買/大賣/
2021/07/12	185	12.98	140	12.94	12.80	45	32,478	0.14%	大買/大賣/
2021/07/09	311.2	13.13	187	13.21	13.00	124.2	32,763	0.38%	大買/大賣/鉅額交易
2021/07/08	346	13.37	292	13.46	13.40	54	33,069	0.16%	大買/大賣/
2021/07/07	159	13.39	167.4	13.34	13.25	-8.4	33,616	-0.02%	大買/大賣/
2021/07/06	286.2	13.56	252	13.56	13.70	34.2	34,259	0.10%	大買/大賣/
2021/07/05	164	13.25	216	13.28	13.25	-52	34,446	-0.15%	大買/大賣/
2021/07/02	665	13.78	593.1	13.68	13.50	71.9	35,180	0.20%	大買/大賣/
2021/07/01	950.6	13.70	957	13.66	13.40	-6.4	34,789	-0.02%	大買/大賣/
2021/06/30	404.5	13.14	455	13.18	13.45	-50.5	33,643	-0.15%	大買/大賣/
2021/06/29	35	12.20	200	12.33	12.25	-165	33,006	-0.50%	大賣/鉅額交易
2021/06/28	117	12.39	275	12.44	12.50	-158	33,019	-0.48%	大買/大賣/鉅額交易
2021/06/25	143.1	12.68	69	12.76	12.50	74.1	33,219	0.22%	大買/
2021/06/24	87	12.71	314.2	12.66	12.75	-227.2	33,295	-0.68%	大賣/鉅額交易
2021/06/23	167	12.53	74	12.46	12.35	93	34,089	0.27%	大買/
2021/06/22	63.2	12.45	248	12.47	12.45	-184.8	34,072	-0.54%	大賣/鉅額交易
2021/06/21	100.3	12.12	225	12.10	12.00	-124.7	34,035	-0.37%	大賣/鉅額交易
2021/06/18	39	12.51	11	12.49	12.50	28	34,077	0.08%
2021/06/17	25.7	12.29	39	12.34	12.65	-13.3	34,137	-0.04%
2021/06/16	52	12.40	55	12.46	12.25	-3	34,104	-0.01%
2021/06/15	50	12.54	130	12.51	12.55	-80	34,163	-0.23%	大賣/
2021/06/11	80	12.61	40	12.68	12.60	40	34,197	0.12%
2021/06/10	127	12.66	187	12.77	12.55	-60	34,265	-0.18%	大買/大賣/
2021/06/09	160	13.11	280	13.33	12.90	-120	34,062	-0.35%	大買/大賣/鉅額交易
2021/06/08	72	12.91	110.1	12.96	12.95	-38.1	33,939	-0.11%	大賣/
2021/06/07	111	12.99	197.2	12.88	12.95	-86.2	34,346	-0.25%	大買/大賣/
2021/06/04	506.1	13.34	347.4	13.16	13.05	158.7	34,183	0.46%	大買/大賣/鉅額交易
2021/06/03	780	13.42	657.6	13.43	13.70	122.4	33,848	0.36%	大買/大賣/鉅額交易
2021/06/02	160	12.82	85	12.84	12.80	75	33,212	0.23%	大買/
2021/06/01	91.1	12.72	99	12.75	12.85	-7.9	32,969	-0.02%
2021/05/31	202.5	12.87	634	12.81	12.70	-431.5	32,729	-1.32%	大買/大賣/鉅額交易
2021/05/28	182.2	12.76	231	12.74	12.65	-48.9	32,401	-0.15%	大買/大賣/
2021/05/27	325	12.59	410	12.59	12.40	-85	32,176	-0.26%	大買/大賣/
2021/05/26	543.2	12.50	341	12.53	12.45	202.2	31,799	0.64%	大買/大賣/鉅額交易
2021/05/25	690.2	12.99	456.5	12.80	12.30	233.7	31,748	0.74%	大買/大賣/鉅額交易
2021/05/24	652.2	12.54	645	12.46	12.55	7.2	31,132	0.02%	大買/大賣/
2021/05/21	439	11.88	448	11.94	12.20	-9	30,542	-0.03%	大買/大賣/
2021/05/20	401.2	11.70	408	11.58	11.25	-6.8	30,092	-0.02%	大買/大賣/
2021/05/19	344	11.25	278	11.36	11.65	66	29,694	0.22%	大買/大賣/
2021/05/18	427	10.60	181	10.60	10.90	246	29,378	0.84%	大買/大賣/鉅額交易
2021/05/17	390	10.14	271.4	10.18	9.95	118.7	29,093	0.41%	大買/大賣/鉅額交易
2021/05/14	286	11.30	319	11.30	11.05	-33	28,634	-0.12%	大買/大賣/
2021/05/13	466	11.71	481	11.80	11.40	-15	28,075	-0.05%	大買/大賣/
2021/05/12	807.4	13.32	867	13.10	12.65	-59.6	27,495	-0.22%	大買/大賣/
2021/05/11	1,620.1	14.95	2,100	14.88	14.00	-479.9	26,421	-1.82%	大買/大賣/鉅額交易
2021/05/10	488.4	14.44	410.9	14.44	14.40	77.4	24,523	0.32%	大買/大賣/
2021/05/07	526.1	14.12	530.2	13.98	14.10	-4	23,766	-0.02%	大買/大賣/
2021/05/06	334	14.35	369.1	14.44	14.35	-35.1	23,343	-0.15%	大買/大賣/
2021/05/05	968.1	14.39	839.1	14.49	14.30	129	22,819	0.57%	大買/大賣/鉅額交易
2021/05/04	1,924.6	14.82	1,408.2	14.35	14.05	516.3	22,117	2.33%	大買/大賣/鉅額交易
2021/05/03	1,197.4	14.76	1,180.6	14.74	14.80	16.8	20,492	0.08%	大買/大賣/
2021/04/29	1,536.2	14.49	2,894.7	14.40	14.05	-1,358.5	19,274	-7.05%	大買/大賣/鉅額交易
2021/04/28	1,083	13.76	1,372.9	13.78	14.30	-289.9	18,049	-1.61%	大買/大賣/鉅額交易
2021/04/27	349.4	13.18	316.5	13.11	13.00	32.9	17,036	0.19%	大買/大賣/
2021/04/26	400.1	13.21	250.6	13.27	13.15	149.5	16,723	0.89%	大買/大賣/鉅額交易
2021/04/23	599	13.04	772.2	12.96	12.95	-173.2	16,348	-1.06%	大買/大賣/鉅額交易
2021/04/22	3,458.3	13.98	1,690.5	13.95	13.45	1,767.8	15,913	11.11%	大買/大賣/鉅額交易
2021/04/21	371	12.97	348.7	12.91	13.35	22.3	14,527	0.15%	大買/大賣/
2021/04/20	706.2	12.72	595	12.70	12.65	111.2	14,002	0.79%	大買/大賣/鉅額交易
2021/04/19	270	12.49	550	12.46	12.55	-280	13,340	-2.10%	大買/大賣/鉅額交易
2021/04/16	210.3	11.31	128	11.32	11.45	82.3	12,452	0.66%	大買/大賣/
2021/04/15	298.2	11.20	272.1	11.09	11.20	26.1	12,163	0.21%	大買/大賣/
2021/04/14	543.7	10.79	192	10.81	10.80	351.7	11,916	2.95%	大買/大賣/鉅額交易
2021/04/13	550	11.14	582	11.21	11.00	-32	12,099	-0.26%	大買/大賣/
2021/04/12	446.1	10.91	638	10.78	11.05	-192	12,717	-1.51%	大買/大賣/鉅額交易
2021/04/09	741	10.14	372	10.18	10.05	369	12,806	2.88%	大買/大賣/鉅額交易
2021/04/08	863.1	10.31	793.4	10.21	10.45	69.7	12,410	0.56%	大買/大賣/
2021/04/07	101	9.51	314	9.56	9.58	-213	11,610	-1.83%	大買/大賣/鉅額交易
2021/04/06	221	9.46	89	9.53	9.57	132	11,555	1.14%	大買/鉅額交易
2021/04/01	314.4	9.36	318	9.36	9.34	-3.7	11,679	-0.03%	大買/大賣/
2021/03/31	69	9.53	93	9.53	9.48	-24	12,337	-0.19%
2021/03/30	373	9.67	105	9.65	9.59	268	12,938	2.07%	大買/大賣/鉅額交易
2021/03/29	282.3	9.89	235	9.91	9.89	47.3	12,870	0.37%	大買/大賣/
2021/03/26	952	10.20	628.6	10.11	9.83	323.4	12,830	2.52%	大買/大賣/鉅額交易
2021/03/25	40	9.96	66	9.95	9.89	-26	11,956	-0.22%
2021/03/24	90.7	9.93	101	9.98	9.86	-10.4	11,902	-0.09%	大賣/
2021/03/23	188.8	9.99	105	9.96	10.10	83.8	11,782	0.71%	大買/大賣/
2021/03/22	52	9.70	196.3	9.77	9.84	-144.3	11,625	-1.24%	大賣/鉅額交易
2021/03/19	55	9.71	35	9.69	9.68	20	11,528	0.17%
2021/03/18	158	9.85	240	9.87	9.76	-82	11,550	-0.71%	大買/大賣/
2021/03/17	256.9	9.72	48	9.77	9.70	208.9	11,565	1.81%	大買/鉅額交易
2021/03/16	147	9.91	226	9.88	9.82	-79	11,814	-0.67%	大買/大賣/
2021/03/15	189.2	9.92	236	9.93	9.95	-46.8	11,733	-0.40%	大買/大賣/
2021/03/12	163.3	9.71	133	9.73	9.79	30.3	11,615	0.26%	大買/大賣/
2021/03/11	824	9.64	797	9.60	9.62	27	11,417	0.24%	大買/大賣/
2021/03/10	60.3	9.17	205.3	9.15	9.17	-145	10,958	-1.32%	大賣/鉅額交易
2021/03/09	273.5	9.15	212	9.09	9.15	61.5	11,031	0.56%	大買/大賣/
2021/03/08	185	9.22	257	9.27	9.33	-72	10,996	-0.65%	大買/大賣/
2021/03/05	43	9.02	71	9.09	9.10	-28	10,883	-0.26%
2021/03/04	56	9.04	81	9.06	8.99	-25	10,865	-0.23%
2021/03/03	68.2	9.09	83.1	9.13	9.10	-14.9	10,812	-0.14%
2021/03/02	69.1	9.12	74.1	9.17	8.95	-5	10,819	-0.05%
2021/02/26	79	9.26	199	9.30	9.23	-120	10,781	-1.11%	大賣/鉅額交易
2021/02/25	96	9.11	142	9.09	9.23	-46	10,675	-0.43%	大賣/
2021/02/24	65.1	8.79	340	8.86	8.70	-274.9	10,487	-2.62%	大賣/鉅額交易
2021/02/23	66	9.02	76	9.02	9.00	-10	10,398	-0.10%
2021/02/22	16	8.83	74	8.76	8.91	-58	10,290	-0.56%
2021/02/19	102.5	8.62	142	8.65	8.65	-39.5	10,222	-0.39%	大買/大賣/
2021/02/18	134.1	8.40	86	8.43	8.53	48.1	10,165	0.47%	大買/
2021/02/17	23	8.05	59.2	8.13	8.20	-36.2	10,121	-0.36%
2021/02/05	11	7.83	40	7.84	7.82	-29	10,061	-0.29%
2021/02/04	23	7.84	10	7.85	7.83	13	10,104	0.13%
2021/02/03	103	7.73	105	7.83	7.88	-2	10,148	-0.02%	大買/大賣/
2021/02/02	30	7.80	17	7.80	7.85	13	10,141	0.13%
2021/02/01	3	7.59	7	7.59	7.67	-4	10,164	-0.04%
2021/01/29	11	7.75	25	7.72	7.64	-14	10,177	-0.14%
2021/01/28	20	7.75	9	7.79	7.74	11	10,156	0.11%
2021/01/27	49	7.81	13	7.83	7.80	36	10,158	0.35%
2021/01/26	21	8.07	13	7.90	7.90	8	10,204	0.08%
2021/01/25	20	7.98	64	7.85	8.01	-44	10,209	-0.43%
2021/01/22	17	7.66	19	7.70	7.75	-2	10,229	-0.02%
2021/01/21	114	7.74	25	7.80	7.72	89	10,263	0.87%	大買/
2021/01/20	60	7.89	17	7.87	7.79	43	10,301	0.42%
2021/01/19	28.4	8.23	42	8.23	8.21	-13.6	10,270	-0.13%
2021/01/18	30	8.14	28	8.09	8.23	2	10,372	0.02%
2021/01/15	257	8.24	88.2	8.27	8.24	168.8	10,417	1.62%	大買/鉅額交易
2021/01/14	57.3	8.60	17	8.62	8.58	40.3	10,565	0.38%
2021/01/13	52	8.72	152	8.72	8.69	-100	10,971	-0.91%	大賣/
2021/01/12	72	8.79	36.9	8.73	8.57	35.1	11,148	0.31%
2021/01/11	62	9.01	133.3	9.01	8.97	-71.3	11,970	-0.60%	大賣/
2021/01/08	161.1	9.08	107	9.12	9.05	54.1	12,607	0.43%	大買/大賣/
2021/01/07	200	9.23	174	9.27	9.30	26	12,910	0.20%	大買/大賣/
2021/01/06	584.5	9.60	435.3	9.48	9.19	149.2	12,756	1.17%	大買/大賣/鉅額交易
2021/01/05	1,535	10.24	1,257.8	10.25	10.15	277.2	12,175	2.28%	大買/大賣/鉅額交易
2021/01/04	567.4	9.48	569.2	9.55	9.90	-1.8	10,944	-0.02%	大買/大賣/
2020/12/31	106	9.11	130	9.10	9.02	-24	9,997	-0.24%	大買/大賣/
2020/12/30	152	9.23	117	9.24	9.13	35	9,893	0.35%	大買/大賣/
2020/12/29	146	9.22	159	9.27	9.17	-13	9,778	-0.13%	大買/大賣/
2020/12/28	224	9.23	231	9.20	9.13	-7	9,604	-0.07%	大買/大賣/
2020/12/25	1,249.2	9.29	811	9.34	9.29	438.2	9,372	4.68%	大買/大賣/鉅額交易
2020/12/24	638	9.08	419.6	8.98	9.05	218.4	8,576	2.55%	大買/大賣/鉅額交易
2020/12/23	159	8.58	138	8.61	8.64	21	7,851	0.27%	大買/大賣/
2020/12/22	202	8.53	141	8.52	8.30	61	7,714	0.79%	大買/大賣/
2020/12/21	65	8.32	32	8.33	8.30	33	7,615	0.43%
2020/12/18	4.1	8.21	21	8.26	8.18	-16.9	7,590	-0.22%
2020/12/17	9	8.23	8	8.23	8.22	1	7,663	0.01%
2020/12/16	14	8.25	19	8.31	8.28	-5	8,008	-0.06%
2020/12/15	24	8.29	97.3	8.28	8.12	-73.3	8,085	-0.91%
2020/12/14	88	8.35	53	8.36	8.39	35	8,304	0.42%
2020/12/11	266	8.44	193	8.30	8.20	73	8,263	0.88%	大買/大賣/
2020/12/10	258.6	8.81	228	8.75	8.65	30.6	8,063	0.38%	大買/大賣/
2020/12/09	30	8.35	41	8.36	8.39	-11	7,692	-0.14%
2020/12/08	103	8.25	26	8.27	8.20	77	7,626	1.01%	大買/
2020/12/07	26	8.21	38	8.24	8.16	-12	7,688	-0.16%
2020/12/04	10.7	8.24	57	8.31	8.26	-46.3	7,646	-0.61%
2020/12/03	62	8.38	47	8.32	8.23	15	7,616	0.20%
2020/12/02	19.3	8.16	35	8.20	8.21	-15.7	7,503	-0.21%
2020/12/01	30.5	8.10	18	8.10	8.15	12.5	7,467	0.17%
2020/11/30	11	8.16	34	8.17	8.18	-23	7,429	-0.31%
2020/11/27	13	8.10	45	8.16	8.17	-32	7,388	-0.43%
2020/11/26	28	8.15	51	8.17	8.10	-23	7,350	-0.31%
2020/11/25	86	8.08	51	8.10	8.08	35	7,268	0.48%
2020/11/24	128	8.07	177	8.06	8.08	-49	7,202	-0.68%	大買/大賣/
2020/11/23	67	7.89	36	7.87	7.90	31	7,112	0.44%
2020/11/20	51	7.75	0	0.00	7.74	51	7,076	0.72%
2020/11/19	35.1	7.78	47	7.81	7.78	-11.9	7,081	-0.17%
2020/11/18	15.9	7.76	8	7.80	7.77	7.9	7,072	0.11%
2020/11/17	18	7.64	44	7.68	7.74	-26	7,050	-0.37%
2020/11/16	52	7.66	5	7.63	7.63	47	7,029	0.67%
2020/11/13	30	7.70	13	7.67	7.72	17	7,016	0.24%
2020/11/12	12	7.60	19	7.57	7.59	-7	7,003	-0.10%
2020/11/11	20.4	7.75	30	7.74	7.75	-9.6	6,970	-0.14%
2020/11/10	26.2	7.83	17	7.79	7.82	9.2	6,923	0.13%
2020/11/09	32	7.78	36	7.82	7.88	-4	6,903	-0.06%
2020/11/06	37	7.73	24	7.74	7.71	13	6,859	0.19%
2020/11/05	24	7.76	50	7.80	7.76	-26	6,863	-0.38%
2020/11/04	41	7.80	40	7.83	7.81	1	6,873	0.01%
2020/11/03	28	7.88	10	7.92	7.82	18	6,933	0.26%
2020/11/02	23.5	7.77	24	7.74	7.88	-0.5	6,909	-0.01%
2020/10/30	59	7.92	43	7.92	7.79	16	6,889	0.23%
2020/10/29	61	7.85	52	7.87	7.90	9	6,889	0.13%
2020/10/28	27	8.17	44	8.24	8.03	-17	6,885	-0.25%
2020/10/27	37	8.25	43	8.28	8.21	-6	6,778	-0.09%
2020/10/26	248	8.20	223	8.17	8.17	25	6,685	0.37%	大買/大賣/
2020/10/23	238	8.47	257	8.48	8.43	-19	6,550	-0.29%	大買/大賣/
2020/10/22	263	8.56	279	8.56	8.41	-16	6,452	-0.25%	大買/大賣/
2020/10/21	886	9.08	823	9.06	8.98	63	6,174	1.02%	大買/大賣/
2020/10/20	233	8.85	220	8.80	8.90	13	5,699	0.23%	大買/大賣/
2020/10/19	619	8.95	670	8.91	8.95	-51	5,442	-0.94%	大買/大賣/
2020/10/16	256	8.75	106.8	8.74	8.77	149.2	4,461	3.34%	大買/大賣/鉅額交易
2020/10/15	168	7.85	145.8	7.90	7.98	22.2	3,724	0.60%	大買/大賣/
2020/10/14	34	7.21	31	7.20	7.26	3	3,275	0.09%
2020/10/13	51	7.30	21	7.37	7.25	30	3,227	0.93%
2020/10/12	63	7.42	49	7.36	7.31	14	3,169	0.44%
2020/10/08	5	7.08	15	7.07	7.04	-10	3,009	-0.33%
2020/10/07	33	7.04	15	7.05	7.04	18	2,989	0.60%
2020/10/06	7	6.80	9	6.86	6.93	-2	2,964	-0.07%
2020/10/05	35	6.81	32	6.86	6.80	3	2,944	0.10%
2020/09/30	5	6.66	14	6.69	6.65	-9	2,911	-0.31%
2020/09/29	8	6.66	16	6.64	6.65	-8	2,909	-0.27%
2020/09/28	7.5	6.71	9	6.84	6.70	-1.5	2,904	-0.05%
2020/09/25	114	6.86	67	6.83	6.71	47	2,903	1.62%	大買/
2020/09/24	37	6.76	26	6.79	6.69	11	2,809	0.39%
2020/09/23	15.4	7.06	13	7.10	7.05	2.4	2,756	0.09%
2020/09/22	46	7.21	35	7.22	7.13	11	2,718	0.40%
2020/09/21	373.8	7.53	388.1	7.57	7.48	-14.3	2,623	-0.54%	大買/大賣/
2020/09/18	71	7.19	66	7.20	7.22	5	2,278	0.22%
2020/09/17	223.5	7.16	152	7.15	7.11	71.5	2,181	3.28%	大買/大賣/
2020/09/16	35	6.91	6	6.80	6.85	29	1,979	1.46%
2020/09/15	1	6.73	0	0.00	6.72	1	2,152	0.05%
2020/09/14	3	6.74	2.8	6.72	6.73	0.2	2,278	0.01%
2020/09/11	3	6.81	8	6.77	6.70	-5	2,320	-0.22%
2020/09/10	56	7.03	35	7.04	6.93	21	2,372	0.89%
2020/09/09	0	0.00	17	6.74	6.81	-17	2,251	-0.76%
2020/09/08	1	6.77	14	6.75	6.76	-13	2,273	-0.57%
2020/09/07	10	6.84	76	6.61	6.77	-66	2,349	-2.81%
2020/09/03	21	6.70	6	6.69	6.66	15	2,330	0.64%
2020/09/02	2	6.65	0	0.00	6.63	2	2,332	0.09%
2020/09/01	4	6.63	3	6.68	6.70	1	2,357	0.04%
2020/08/28	0	0.00	51	6.74	6.72	-51	2,467	-2.07%
2020/08/27	1	6.70	5	6.69	6.72	-4	2,485	-0.16%
2020/08/26	31	6.70	8	6.75	6.79	23	2,499	0.92%
2020/08/25	2	6.67	9	6.66	6.66	-7	2,469	-0.28%
2020/08/24	0	0.00	2.1	6.59	6.59	-2.1	2,453	-0.09%
2020/08/21	23	6.47	33	6.51	6.50	-10	2,475	-0.40%
2020/08/20	20	6.32	0	0.00	6.38	20	2,461	0.81%
2020/08/19	5	6.77	32	6.74	6.70	-27	2,427	-1.11%
2020/08/18	3.4	6.60	15	6.61	6.63	-11.6	2,390	-0.49%
2020/08/17	10	6.62	6	6.51	6.59	4	2,376	0.17%
2020/08/14	20	6.50	11.1	6.47	6.47	8.9	2,350	0.38%
2020/08/13	20	6.44	11	6.39	6.36	9	2,331	0.39%
2020/08/12	3	6.42	6	6.46	6.50	-3	2,310	-0.13%
2020/08/11	24	6.52	32	6.52	6.51	-8	2,284	-0.35%
2020/08/10	14	6.79	39	6.75	6.75	-25	2,241	-1.12%
2020/08/07	69	6.81	39.1	6.78	6.71	29.9	2,195	1.36%
2020/08/06	13	6.62	35	6.58	6.63	-22	2,096	-1.05%
2020/08/05	19	6.42	31	6.47	6.41	-12	2,038	-0.59%
2020/08/04	44	6.46	50	6.48	6.35	-6	1,990	-0.30%
2020/08/03	15	6.24	21	6.27	6.28	-6	1,902	-0.32%
2020/07/31	5	6.05	0	0.00	6.06	5	1,819	0.27%
2020/07/30	7	6.01	0	0.00	6.03	7	1,815	0.39%
2020/07/29	11	5.98	16	5.94	5.97	-5	1,804	-0.28%
2020/07/28	4	5.95	71	5.91	5.92	-67	1,795	-3.73%
2020/07/27	4	6.15	0	0.00	6.01	4	1,789	0.22%
2020/07/24	14	6.30	0	0.00	6.25	14	1,774	0.79%
2020/07/23	7	6.42	5	6.49	6.39	2	1,762	0.11%
2020/07/22	8	6.45	0	0.00	6.43	8	1,757	0.46%
2020/07/21	5	6.40	1	6.38	6.41	4	1,744	0.23%
2020/07/20	4	6.34	8	6.31	6.32	-4	1,731	-0.23%
2020/07/17	6	6.47	8	6.45	6.38	-2	1,725	-0.12%
2020/07/16	0	0.00	6	6.50	6.51	-6	1,725	-0.35%
2020/07/15	31	6.49	35	6.47	6.46	-4	1,717	-0.23%
2020/07/14	19	6.59	120	6.53	6.54	-101	1,731	-5.83%	大賣/鉅額交易
2020/07/13	19	6.58	11	6.53	6.67	8	1,719	0.47%
2020/07/10	4	6.41	4	6.41	6.42	0	1,725	0.00%
2020/07/09	5	6.45	33	6.45	6.42	-28	1,698	-1.65%
2020/07/08	9	6.51	4	6.50	6.49	5	1,685	0.30%
2020/07/07	9	6.56	2	6.53	6.52	7	1,685	0.42%
2020/07/06	22	6.60	0	0.00	6.59	22	1,679	1.31%
2020/07/03	16	6.55	7	6.52	6.55	9	1,658	0.54%
2020/07/02	16	6.57	14	6.57	6.59	2	1,657	0.12%
2020/07/01	14	6.59	1	6.56	6.60	13	1,639	0.79%
2020/06/30	19	6.57	22	6.55	6.61	-3	1,624	-0.18%
2020/06/29	12.5	6.62	1	6.56	6.57	11.5	1,614	0.71%
2020/06/24	15	6.80	165	6.81	6.83	-150	1,581	-9.49%	大賣/鉅額交易
2020/06/23	35	6.90	228.1	6.87	7.00	-193.1	1,542	-12.51%	大賣/鉅額交易
2020/06/22	330	7.48	108.5	7.39	7.20	221.5	1,472	15.05%	大買/大賣/鉅額交易
2020/06/19	366	6.87	227	7.05	7.16	139	1,249	11.12%	大買/大賣/鉅額交易
2020/06/18	53	6.65	109	6.63	6.64	-56	1,122	-4.99%	大賣/
2020/06/17	37	6.58	40	6.55	6.55	-3	1,075	-0.28%
2020/06/16	7	6.26	13	6.26	6.30	-6	1,007	-0.60%
2020/06/15	13	6.21	0	0.00	6.17	13	1,030	1.26%
2020/06/12	31	6.39	99	6.23	6.35	-68	1,014	-6.70%
2020/06/11	15	6.22	20	6.26	6.15	-5	941	-0.53%
2020/06/10	10	6.34	22.2	6.37	6.34	-12.2	945	-1.29%
2020/06/09	50	6.38	38	6.37	6.33	12	974	1.23%
2020/06/08	20	6.37	2	6.32	6.36	18	993	1.81%
2020/06/05	91	6.45	75	6.35	6.31	16	963	1.66%
2020/06/04	1	6.07	1	6.06	6.06	0	865	0.00%
2020/05/28	15	6.08	16	6.10	5.95	-1	841	-0.12%
2020/05/26	0	0.00	3	5.82	5.82	-3	824	-0.36%
2020/05/25	3	5.72	0.9	5.71	5.72	2.1	819	0.25%
2020/05/22	2	5.80	0	0.00	5.75	2	822	0.24%
2020/05/21	0	0.00	1	5.85	5.85	-1	817	-0.12%
2020/05/18	3	5.70	0	0.00	5.71	3	818	0.37%
2020/05/14	3	5.85	0	0.00	5.80	3	816	0.37%
2020/05/12	10	5.92	0	0.00	5.93	10	815	1.23%
2020/05/11	1	5.94	0	0.00	5.93	1	811	0.12%
2020/05/07	0.1	5.89	0	0.00	5.93	0.1	816	0.01%
2020/05/06	10.1	5.93	0	0.00	5.90	10.1	822	1.23%
2020/04/24	10	5.85	10	5.90	5.87	0	870	0.00%
2020/04/23	20	5.86	0	0.00	5.86	20	874	2.29%
2020/04/22	3	5.85	1	5.88	5.86	2	873	0.23%
2020/04/21	0	0.00	47	5.87	5.85	-47	869	-5.41%
2020/04/17	0	0.00	10	6.09	6.06	-10	874	-1.14%
2020/04/15	10	5.91	40	6.15	6.18	-30	839	-3.57%
2020/04/10	10	5.50	5	5.56	5.68	5	799	0.63%
2020/04/09	0	0.00	6	5.45	5.45	-6	788	-0.76%
2020/04/08	0	0.00	4	5.38	5.35	-4	780	-0.51%
2020/04/01	0	0.00	10	5.20	5.22	-10	775	-1.29%
2020/03/31	0	0.00	20	5.32	5.21	-20	774	-2.58%
2020/03/27	10	5.17	0	0.00	5.14	10	784	1.27%
2020/03/26	36	5.10	21	5.27	5.10	15	779	1.92%
2020/03/25	10	5.10	23	5.13	5.08	-13	773	-1.68%
2020/03/23	0	0.00	125	4.73	4.74	-125	796	-15.69%	大賣/鉅額交易
2020/03/20	16	4.56	14	4.73	4.80	2	794	0.25%
2020/03/19	3	4.84	230	4.61	4.51	-227	781	-29.04%	大賣/鉅額交易
2020/03/18	1	4.96	1	4.99	4.99	0	745	0.00%
2020/03/17	3	5.03	22	4.99	5.00	-19	743	-2.56%
2020/03/16	42	5.34	3	5.33	5.27	39	725	5.37%
2020/03/13	10	5.36	0	0.00	5.40	10	706	1.42%
2020/03/12	26	5.98	30	5.97	5.95	-4	657	-0.61%
2020/03/10	13	6.16	0	0.00	6.24	13	633	2.05%
2020/03/09	0.1	6.28	3	6.27	6.23	-2.9	628	-0.46%
2020/03/06	9	6.34	1	6.44	6.44	8	609	1.31%
2020/03/05	7	6.46	0	0.00	6.44	7	591	1.18%
2020/03/03	30	6.39	0	0.00	6.38	30	587	5.11%
2020/03/02	43	6.40	0	0.00	6.39	43	581	7.40%
2020/02/27	46	6.58	10	6.53	6.52	36	572	6.29%
2020/02/26	10	6.60	0	0.00	6.62	10	599	1.67%
2020/02/25	10	6.62	14	6.60	6.62	-4	597	-0.67%
2020/02/21	3	6.72	0	0.00	6.71	3	597	0.50%
2020/02/20	5	6.69	0	0.00	6.74	5	598	0.83%
2020/02/19	136	6.73	6	6.76	6.72	130	596	21.78%	大買/鉅額交易
2020/02/18	0	0.00	12	6.69	6.67	-12	589	-2.04%
2020/02/17	3	6.65	0	0.00	6.67	3	591	0.51%
2020/02/14	3	6.71	0	0.00	6.71	3	591	0.51%
2020/02/13	2	6.70	0	0.00	6.72	2	596	0.34%
2020/02/11	3	6.66	0	0.00	6.70	3	604	0.50%
2020/02/06	0.3	6.85	0	0.00	6.83	0.3	597	0.05%
2020/02/04	21	6.93	15	6.89	6.86	6	594	1.01%
2020/02/03	15	6.80	3	6.59	6.85	12	582	2.06%
2020/01/31	21	6.67	0	0.00	6.69	21	547	3.83%
2020/01/30	6	6.65	4	6.65	6.65	2	543	0.37%
2020/01/17	0	0.00	2	6.96	6.96	-2	515	-0.39%
2020/01/16	3	6.95	0	0.00	6.97	3	511	0.59%
2020/01/15	0	0.00	2	6.96	6.96	-2	514	-0.39%
2020/01/13	3	6.93	3	6.96	6.96	0	497	0.00%
2020/01/08	0	0.00	4	6.92	6.92	-4	517	-0.77%
2020/01/06	25	6.93	3	6.94	6.94	22	517	4.25%
2020/01/03	1	6.98	0	0.00	6.97	1	514	0.19%
2019/12/31	4	6.99	0	0.00	6.99	4	510	0.78%
2019/12/30	1.1	6.98	0	0.00	7.00	1.1	509	0.22%
2019/12/25	3	7.01	3	7.00	7.01	0	491	0.00%
2019/12/24	0	0.00	2	7.08	7.08	-2	477	-0.42%
2019/12/23	0	0.00	2	7.05	7.04	-2	476	-0.42%
2019/12/20	1	7.00	16	7.07	7.00	-15	476	-3.15%
2019/12/19	10	7.15	0	0.00	7.08	10	471	2.12%
2019/12/18	20	7.17	4	7.15	7.13	16	465	3.44%
2019/12/17	0	0.00	5	7.07	7.07	-5	434	-1.15%
2019/12/16	0	0.00	2	7.10	7.05	-2	429	-0.47%
2019/12/12	6	7.10	0	0.00	7.10	6	420	1.43%
2019/12/10	10	7.01	0	0.00	7.02	10	413	2.42%
2019/12/09	30	7.04	2	7.05	7.05	28	413	6.77%
2019/12/06	31	6.97	10	6.97	6.98	21	401	5.23%
2019/12/03	5	6.98	0	0.00	6.97	5	400	1.25%
2019/12/02	0	0.00	0.1	6.99	6.99	-0.1	406	-0.02%
2019/11/29	0	0.00	10	7.00	7.02	-10	406	-2.46%
2019/11/26	20	7.02	0	0.00	7.01	20	424	4.71%
2019/11/25	17	7.03	3	7.04	7.04	14	418	3.35%
2019/11/21	3	6.82	0	0.00	6.84	3	395	0.76%
2019/11/20	4	6.82	3	6.86	6.86	1	394	0.25%
2019/11/19	0	0.00	5	6.81	6.80	-5	398	-1.25%
2019/11/18	0	0.00	5.4	6.80	6.81	-5.4	400	-1.34%
2019/11/11	0.1	6.86	0	0.00	6.88	0.1	395	0.03%
2019/11/07	0.1	6.95	6	7.01	7.00	-5.9	387	-1.51%
2019/10/31	10	6.98	0	0.00	7.00	10	382	2.61%
2019/10/29	0	0.00	1	7.03	7.01	-1	388	-0.26%
2019/10/21	5	7.10	3	7.07	7.10	2	401	0.50%
2019/10/17	14	7.19	6	7.15	7.11	8	401	1.99%
2019/10/16	0	0.00	2	7.06	7.04	-2	382	-0.52%
2019/10/14	10	6.93	0	0.00	6.92	10	376	2.65%
2019/10/03	0.3	6.94	0	0.00	6.94	0.3	372	0.08%
2019/10/02	0.3	6.91	0	0.00	6.93	0.3	373	0.08%
2019/09/27	2	6.95	0	0.00	6.99	2	395	0.51%
2019/09/26	0.5	6.97	10	6.98	6.97	-9.6	389	-2.45%
2019/09/25	0	0.00	3	7.02	7.01	-3	390	-0.77%
2019/09/23	3	7.07	0	0.00	7.05	3	400	0.75%
2019/09/20	0	0.00	1	7.04	7.04	-1	411	-0.24%
2019/09/18	4	7.05	0	0.00	7.08	4	419	0.95%
2019/09/16	6	7.10	2	7.11	7.12	4	442	0.90%
2019/09/12	19	7.08	9	7.09	7.10	10	444	2.25%
2019/09/09	20	7.02	1	7.06	7.03	19	438	4.33%
2019/09/04	16	7.03	0	0.00	7.01	16	424	3.77%
2019/09/03	0.3	6.99	0	0.00	7.00	0.3	424	0.07%
2019/09/02	1.2	6.99	0	0.00	7.00	1.2	429	0.28%
2019/08/30	1	6.98	29	6.95	6.95	-28	439	-6.37%
2019/08/29	0.2	6.84	0.2	6.84	6.85	0	437	-0.01%
2019/08/28	0.3	6.86	0	0.00	6.88	0.3	432	0.07%
2019/08/26	20	6.90	0	0.00	6.89	20	438	4.56%
2019/08/21	1	6.96	0	0.00	6.93	1	446	0.22%
2019/08/16	0	0.00	5	6.90	6.90	-5	459	-1.09%
2019/08/15	1	6.87	0	0.00	6.87	1	466	0.21%
2019/08/08	0	0.00	1	6.99	7.00	-1	514	-0.19%
2019/07/31	0	0.00	1	7.28	7.24	-1	550	-0.18%
2019/07/29	0	0.00	2	7.24	7.26	-2	553	-0.36%
2019/07/26	0	0.00	20	7.24	7.24	-20	557	-3.59%
2019/07/24	3	7.25	0	0.00	7.27	3	579	0.52%
2019/07/23	2	7.28	0	0.00	7.29	2	586	0.34%
2019/07/17	0	0.00	1	7.31	7.30	-1	615	-0.16%
2019/07/12	1	7.32	10	7.31	7.31	-9	635	-1.42%
2019/07/10	1	7.30	0	0.00	7.30	1	662	0.15%
2019/07/05	4	7.39	10	7.40	7.41	-6	672	-0.89%
2019/07/04	20	7.31	0	0.00	7.36	20	661	3.02%
2019/07/02	2	7.26	10	7.27	7.28	-8	676	-1.18%
2019/06/28	16	7.32	0	0.00	7.31	16	680	2.35%
2019/06/27	0	0.00	8	7.53	7.53	-8	676	-1.18%
2019/06/26	0	0.00	35	7.52	7.52	-35	670	-5.22%
2019/06/25	1	7.50	0	0.00	7.50	1	664	0.15%
2019/06/24	1	7.50	0	0.00	7.57	1	666	0.15%
2019/06/21	5	7.50	22	7.50	7.53	-17	660	-2.57%
2019/06/20	2	7.50	0	0.00	7.52	2	665	0.30%
2019/06/19	11	7.48	0	0.00	7.50	11	662	1.66%
2019/06/18	11	7.46	0	0.00	7.47	11	666	1.65%
2019/06/17	0	0.00	10	7.44	7.46	-10	671	-1.49%
2019/06/14	2	7.47	0	0.00	7.47	2	691	0.29%
2019/06/13	5	7.50	5	7.52	7.50	0	701	0.00%
2019/06/10	6	7.48	0	0.00	7.47	6	710	0.84%
2019/06/06	5	7.51	5	7.51	7.51	0	719	0.00%
2019/06/05	0	0.00	1	7.49	7.50	-1	706	-0.14%
2019/05/31	5	7.43	0	0.00	7.42	5	699	0.71%
2019/05/28	1	7.42	11	7.39	7.38	-10	695	-1.44%
2019/05/27	21	7.31	0	0.00	7.36	21	689	3.04%
2019/05/23	0	0.00	1	7.23	7.20	-1	708	-0.14%
2019/05/22	0	0.00	1	7.26	7.28	-1	707	-0.14%
2019/05/21	63	7.22	1	7.20	7.22	62	711	8.72%
2019/05/20	0.3	7.12	3	7.16	7.16	-2.7	705	-0.38%
2019/05/17	0.2	7.18	0	0.00	7.18	0.2	708	0.03%
2019/05/16	0	0.00	10	7.26	7.25	-10	708	-1.41%
2019/05/15	0	0.00	10	7.11	7.11	-10	692	-1.44%
2019/05/14	10	7.02	0	0.00	7.08	10	689	1.45%
2019/05/13	5	7.13	10	7.18	7.07	-5	680	-0.73%
2019/05/09	5.1	7.26	0	0.00	7.25	5.1	670	0.76%
2019/05/07	0	0.00	0.1	7.37	7.33	-0.1	673	-0.02%
2019/05/06	10	7.34	3	7.40	7.32	7	675	1.04%
2019/05/02	6	7.38	0	0.00	7.41	6	668	0.90%
2019/04/30	0	0.00	3	7.27	7.29	-3	659	-0.45%
2019/04/29	0	0.00	9	7.36	7.32	-9	653	-1.38%
2019/04/26	5	7.41	10	7.42	7.40	-5	647	-0.77%
2019/04/25	0	0.00	10	7.47	7.46	-10	647	-1.55%
2019/04/24	1	7.48	24	7.50	7.52	-23	641	-3.59%
2019/04/22	0	0.00	4	7.64	7.64	-4	627	-0.64%
2019/04/18	0	0.00	60	7.64	7.60	-60	625	-9.59%
2019/04/17	1	7.66	5	7.67	7.71	-4	609	-0.66%
2019/04/16	6	7.70	0	0.00	7.70	6	591	1.01%
2019/04/15	5	7.74	0	0.00	7.72	5	585	0.85%
2019/04/12	10	7.72	0	0.00	7.71	10	583	1.71%
2019/04/11	1	7.71	0	0.00	7.73	1	584	0.17%
2019/04/10	0	0.00	2	7.76	7.74	-2	580	-0.34%
2019/04/09	3	7.77	6	7.77	7.77	-3	575	-0.52%
2019/04/08	14	7.71	0	0.00	7.71	14	567	2.47%
2019/04/03	13.1	7.73	0	0.00	7.73	13.1	564	2.32%
2019/04/02	27	7.74	3	7.73	7.75	24	561	4.27%
2019/04/01	20	7.76	9	7.79	7.76	11	558	1.97%
2019/03/29	17	7.74	0	0.00	7.76	17	554	3.06%
2019/03/28	0	0.00	20	7.73	7.73	-20	558	-3.58%
2019/03/26	11	7.73	1	7.75	7.75	10	570	1.75%
2019/03/25	7	7.75	0	0.00	7.73	7	568	1.23%
2019/03/22	0	0.00	4	7.83	7.83	-4	579	-0.69%
2019/03/21	16	7.84	5	7.88	7.86	11	599	1.84%
2019/03/20	12	7.88	0	0.00	7.93	12	599	2.00%
2019/03/19	13	7.91	15	7.92	7.93	-2	599	-0.33%
2019/03/18	10	7.87	56	7.85	7.87	-46	583	-7.88%
2019/03/15	10.1	7.82	0	0.00	7.81	10.1	584	1.73%
2019/03/14	6	7.85	85	7.82	7.81	-79	585	-13.50%
2019/03/12	19	7.79	0	0.00	7.79	19	602	3.16%
2019/03/08	0	0.00	2	7.77	7.77	-2	628	-0.32%
2019/03/07	2	7.78	20	7.77	7.78	-18	632	-2.84%
2019/03/06	14	7.81	100	7.82	7.81	-86	639	-13.46%
2019/03/05	20	7.82	70	7.82	7.84	-50	639	-7.82%
2019/03/04	1	7.82	0	0.00	7.83	1	649	0.15%
2019/02/27	5	7.87	0	0.00	7.86	5	649	0.77%
2019/02/26	16	7.90	0	0.00	7.89	16	649	2.46%
2019/02/25	15	7.90	24	7.91	7.88	-9	648	-1.39%
2019/02/22	21	7.93	3	7.92	7.92	18	645	2.79%
2019/02/21	30	7.85	43	7.83	7.87	-13	641	-2.03%
2019/02/20	10	7.84	23	7.85	7.87	-13	652	-1.99%
2019/02/19	28	7.78	16.5	7.81	7.80	11.5	647	1.78%
2019/02/18	0	0.00	3	7.77	7.79	-3	648	-0.46%
2019/02/15	23	7.84	2	7.84	7.75	21	645	3.25%
2019/02/14	0	0.00	5	7.79	7.81	-5	640	-0.78%
2019/02/13	4	7.74	0	0.00	7.78	4	641	0.62%
2019/02/12	10	7.75	7	7.74	7.74	3	655	0.46%
2019/02/11	5	7.77	13	7.80	7.76	-8	662	-1.21%
2019/01/30	6	7.79	0	0.00	7.79	6	667	0.90%
2019/01/29	11	7.82	5	7.86	7.82	6	671	0.89%
2019/01/28	14	7.79	61	7.81	7.80	-47	673	-6.98%
2019/01/25	5	7.80	3	7.81	7.79	2	675	0.30%
2019/01/24	3	7.80	0	0.00	7.80	3	680	0.44%
2019/01/23	0	0.00	0.3	7.81	7.85	-0.3	686	-0.04%
2019/01/21	10	7.86	0	0.00	7.87	10	703	1.42%
2019/01/18	2	7.81	4	7.83	7.82	-2	720	-0.28%
2019/01/17	14	7.81	0	0.00	7.80	14	742	1.89%
2019/01/16	6	7.80	0	0.00	7.80	6	754	0.80%
2019/01/15	1	7.78	2	7.79	7.83	-1	782	-0.13%
2019/01/14	11	7.79	0	0.00	7.78	11	782	1.41%
2019/01/10	25	7.85	0	0.00	7.86	25	790	3.16%
2019/01/09	4	7.87	0	0.00	7.87	4	798	0.50%
2019/01/07	5	7.84	5	7.90	7.86	0	828	0.00%
2019/01/04	27	7.75	0	0.00	7.75	27	843	3.20%
2019/01/03	51	7.87	0	0.00	7.82	51	897	5.69%
2019/01/02	5	7.88	2	7.92	7.92	3	914	0.33%
2018/12/28	2	7.92	0	0.00	7.91	2	932	0.21%
2018/12/27	64	7.94	0	0.00	7.94	64	979	6.53%
2018/12/26	3	7.81	3	7.85	7.89	0	1,000	0.00%
2018/12/25	1	7.84	1	7.83	7.84	0	1,013	0.00%
2018/12/24	20	7.96	0	0.00	7.95	20	1,031	1.94%
2018/12/21	1	7.93	0	0.00	7.96	1	1,364	0.07%
2018/12/20	51	7.92	0	0.00	7.96	51	1,448	3.52%
2018/12/19	0	0.00	20	8.06	8.07	-20	1,522	-1.31%
2018/12/17	35	8.24	60	8.24	8.21	-25	1,686	-1.48%
2018/12/14	16	8.23	5	8.19	8.14	11	1,680	0.65%
2018/12/12	5	8.09	8	8.10	8.14	-3	1,696	-0.18%
2018/12/11	0	0.00	2.3	8.05	8.06	-2.3	1,701	-0.14%
2018/12/10	20	8.11	0	0.00	8.04	20	1,729	1.16%
2018/12/07	3	8.09	3	8.13	8.17	0	1,748	0.00%
2018/12/06	3	8.23	9	8.05	8.05	-6	1,795	-0.33%
2018/12/05	20	8.23	4	8.24	8.23	16	1,792	0.89%
2018/12/04	7	8.34	3	8.37	8.35	4	1,838	0.22%
2018/12/03	53	8.31	33	8.32	8.32	20	1,880	1.06%
2018/11/30	5	8.21	0.1	8.24	8.21	5	1,878	0.26%
2018/11/29	13	8.23	0	0.00	8.22	13	1,896	0.69%
2018/11/28	0	8.18	3	8.20	8.20	-3	1,900	-0.16%
2018/11/27	3	8.13	0	0.00	8.13	3	1,930	0.16%
2018/11/26	20	8.17	3	8.25	8.17	17	1,938	0.88%
2018/11/23	5	8.23	0	0.00	8.14	5	1,973	0.25%
2018/11/22	0	0.00	3	8.28	8.24	-3	1,990	-0.15%
2018/11/21	0	0.00	3	8.24	8.20	-3	2,033	-0.15%
2018/11/20	29	8.30	24	8.28	8.26	5	2,084	0.24%
2018/11/19	53	8.26	118.8	8.30	8.27	-65.8	2,102	-3.13%	大賣/
2018/11/16	0	0.00	1	8.16	8.13	-1	2,141	-0.05%
2018/11/15	0	0.00	7	8.19	8.11	-7	2,312	-0.30%
2018/11/14	3	8.11	15	8.16	8.16	-12	2,390	-0.50%
2018/11/13	22	8.11	5	8.09	8.11	17	2,693	0.63%
2018/11/12	10	8.15	13	8.26	8.23	-3	2,746	-0.11%
2018/11/09	1	8.21	1	8.25	8.25	0	2,755	0.00%
2018/11/08	0	0.00	2	8.16	8.19	-2	2,759	-0.07%
2018/11/07	15	8.03	10	8.05	8.10	5	2,764	0.18%
2018/11/06	0	0.00	6	8.04	8.00	-6	2,790	-0.21%
2018/11/05	59	8.02	0	0.00	7.97	59	2,803	2.10%
2018/11/02	4	8.13	0	0.00	8.12	4	2,810	0.14%
2018/11/01	0	0.00	8	8.13	8.13	-8	2,832	-0.28%
2018/10/31	3	8.07	0	0.00	8.10	3	2,842	0.11%
2018/10/29	0	0.00	4	7.87	7.83	-4	2,898	-0.14%
2018/10/26	44	7.83	13	7.89	7.80	31	3,028	1.02%
2018/10/25	7	7.83	23	7.91	7.92	-16	3,175	-0.50%
2018/10/24	14	8.00	9	8.03	8.00	5	3,154	0.16%
2018/10/23	20	8.20	2	8.10	8.08	18	3,137	0.57%
2018/10/22	21	8.38	0	0.00	8.38	21	3,111	0.67%
2018/10/19	5	8.36	0	0.00	8.41	5	3,111	0.16%
2018/10/18	0	0.00	60	8.43	8.45	-60	3,105	-1.93%
2018/10/17	20	8.47	1	8.49	8.43	19	3,101	0.61%
2018/10/16	0	0.00	30	8.32	8.38	-30	3,099	-0.97%
2018/10/15	22	8.36	18.8	8.35	8.30	3.2	3,094	0.10%
2018/10/12	8	8.35	4	8.25	8.46	4	3,082	0.13%
2018/10/11	37.4	8.39	155	8.46	8.41	-117.6	3,070	-3.83%	大賣/鉅額交易
2018/10/09	48	8.97	20	8.94	8.95	28	3,012	0.93%
2018/10/08	6	8.85	12	8.93	8.94	-6	2,993	-0.20%
2018/10/05	90	8.86	30	8.95	8.85	60	2,978	2.01%
2018/10/04	11	9.09	76	9.11	9.08	-65	2,931	-2.22%
2018/10/03	21	9.25	7	9.29	9.20	14	2,919	0.48%
2018/10/02	15	9.37	15	9.31	9.32	0	2,903	0.00%
2018/10/01	12	9.34	37	9.37	9.31	-25	2,888	-0.87%
2018/09/28	307	9.61	178	9.62	9.43	129	2,880	4.48%	大買/大賣/鉅額交易
2018/09/27	36	9.50	7	9.49	9.50	29	2,586	1.12%
2018/09/26	68	9.45	12	9.47	9.46	56	2,492	2.25%
2018/09/25	64	9.37	78	9.28	9.48	-14	2,417	-0.58%
2018/09/21	0	0.00	5	9.11	9.05	-5	2,267	-0.22%
2018/09/20	14	9.09	10	9.02	9.02	4	2,245	0.18%
2018/09/19	2	9.01	8	9.10	9.16	-6	2,233	-0.27%
2018/09/18	17	9.00	73.6	9.03	8.98	-56.6	2,223	-2.55%
2018/09/17	3	9.11	27	9.16	9.12	-24	2,218	-1.08%
2018/09/14	8	9.13	31.2	9.18	9.19	-23.2	2,210	-1.05%
2018/09/13	34	9.13	15	9.09	9.11	19	2,189	0.87%
2018/09/12	35	9.06	43	8.98	9.01	-8	2,165	-0.37%
2018/09/11	10	8.83	1	8.85	8.86	9	2,125	0.42%
2018/09/10	14	8.65	18	8.63	8.69	-4	2,118	-0.19%
2018/09/07	12	8.85	70	8.79	8.80	-58	2,075	-2.79%
2018/09/06	4	9.08	6	9.09	9.08	-2	2,025	-0.10%
2018/09/05	5	9.09	26	9.05	9.06	-21	2,013	-1.04%
2018/09/04	14	9.12	18.3	9.13	9.14	-4.3	1,995	-0.22%
2018/09/03	8	9.06	5	9.16	9.07	3	1,997	0.15%
2018/08/31	22	9.24	60	9.23	9.20	-38	2,000	-1.90%
2018/08/30	38	9.31	32	9.33	9.20	6	2,024	0.30%
2018/08/29	4	9.20	5	9.24	9.22	-1	2,000	-0.05%
2018/08/28	56	9.28	66	9.32	9.24	-10	1,990	-0.50%
2018/08/27	49	9.21	22	9.19	9.27	27	1,966	1.37%
2018/08/24	37	9.10	16	9.16	9.08	21	1,944	1.08%
2018/08/23	30.4	9.16	41	9.17	9.18	-10.6	2,053	-0.52%
2018/08/22	153	9.32	96	9.30	9.16	57	2,018	2.82%	大買/
2018/08/21	88	9.18	26	9.25	9.21	62	1,848	3.35%
2018/08/20	196	9.28	126	9.26	9.21	70	1,782	3.93%	大買/大賣/
2018/08/17	40	8.88	63	8.84	8.90	-23	1,493	-1.54%
2018/08/16	10	8.67	24	8.68	8.67	-14	1,473	-0.95%
2018/08/15	11	8.65	20	8.66	8.66	-9	1,468	-0.61%
2018/08/14	0	0.00	26	8.58	8.58	-26	1,519	-1.71%
2018/08/13	31	8.58	356	8.53	8.47	-325	1,524	-21.32%	大賣/鉅額交易
2018/08/10	13	8.72	70	8.72	8.71	-57	1,518	-3.75%
2018/08/09	2	8.79	27	8.79	8.78	-25	1,517	-1.65%
2018/08/08	23	8.81	11	8.85	8.79	12	1,599	0.75%
2018/08/07	32	8.82	4	8.80	8.78	28	1,669	1.68%
2018/08/06	73	8.82	55	8.87	8.83	18	1,752	1.03%
2018/08/03	20	8.76	9	8.83	8.73	11	1,763	0.62%
2018/08/02	189	8.81	52	8.86	8.78	137	1,763	7.77%	大買/鉅額交易
2018/08/01	74	8.78	99	8.79	8.80	-25	1,642	-1.52%
2018/07/31	5	8.01	0	0.00	8.00	5	1,494	0.33%
2018/07/30	0	0.00	8	8.00	8.03	-8	1,508	-0.53%
2018/07/27	5	8.00	0	0.00	7.99	5	1,514	0.33%
2018/07/26	0	0.00	14	8.00	7.97	-14	1,517	-0.92%
2018/07/25	1	7.93	31	7.97	7.95	-30	1,547	-1.94%
2018/07/19	8	7.89	0	0.00	7.87	8	1,584	0.50%
2018/07/18	11	7.90	0	0.00	7.87	11	1,592	0.69%
2018/07/17	10	7.96	0	0.00	7.93	10	1,638	0.61%
2018/07/13	5	8.00	0	0.00	7.99	5	1,653	0.30%
2018/07/11	10	7.90	0	0.00	7.90	10	1,684	0.59%
2018/07/10	1	8.01	0	0.00	8.00	1	1,695	0.06%
2018/07/09	3	8.00	0	0.00	8.05	3	1,715	0.17%
2018/07/06	8	7.81	0	0.00	7.85	8	1,715	0.47%
2018/07/05	5	8.04	5	8.15	8.02	0	1,727	0.00%
2018/07/04	0	0.00	2	8.13	8.15	-2	1,730	-0.12%
2018/06/29	0	0.00	12	8.12	8.12	-12	1,765	-0.68%
2018/06/28	2	8.05	0	0.00	8.09	2	1,781	0.11%
2018/06/27	14	8.08	12	8.12	8.11	2	1,778	0.11%
2018/06/26	29	8.14	24	8.09	8.11	5	1,770	0.28%
2018/06/25	3	8.26	0	0.00	8.27	3	1,757	0.17%
2018/06/22	1	8.28	0	0.00	8.27	1	1,768	0.06%
2018/06/21	6	8.31	3	8.38	8.32	3	1,769	0.17%
2018/06/20	8	8.32	0	0.00	8.30	8	1,776	0.45%
2018/06/19	6	8.43	0	0.00	8.43	6	1,766	0.34%
2018/06/15	10	8.46	2	8.48	8.50	8	1,762	0.45%
2018/06/14	16	8.37	18	8.38	8.36	-2	1,756	-0.11%
2018/06/13	5	8.53	0	0.00	8.44	5	1,756	0.28%
2018/06/12	10	8.52	1	8.48	8.48	9	1,773	0.51%
2018/06/11	1	8.53	21	8.52	8.48	-20	1,779	-1.12%
2018/06/08	25	8.68	89	8.72	8.59	-64	1,927	-3.32%
2018/06/07	6	8.57	78	8.66	8.69	-72	1,905	-3.78%
2018/06/06	12	8.49	5	8.46	8.53	7	1,872	0.37%
2018/06/04	7	8.50	8	8.54	8.50	-1	1,858	-0.05%
2018/06/01	13	8.40	29	8.46	8.49	-16	1,841	-0.87%
2018/05/31	22	8.31	38	8.36	8.33	-16	1,807	-0.89%
2018/05/30	22	8.28	8	8.23	8.29	14	1,671	0.84%
2018/05/29	12	8.15	14	8.16	8.17	-2	1,657	-0.12%
2018/05/28	10	8.18	15.2	8.19	8.19	-5.2	1,660	-0.31%
2018/05/25	73	8.17	12	8.25	8.20	61	1,645	3.71%
2018/05/24	22	8.26	16	8.27	8.25	6	1,637	0.37%
2018/05/23	0	0.00	1	8.33	8.35	-1	1,610	-0.06%
2018/05/22	75	8.51	83	8.46	8.30	-8	1,608	-0.50%
2018/05/21	15	8.43	24	8.41	8.38	-9	1,543	-0.58%
2018/05/18	29	8.35	17	8.39	8.39	12	1,531	0.78%
2018/05/17	17	8.30	42	8.29	8.28	-25	1,523	-1.64%
2018/05/16	110	8.28	137	8.26	8.25	-27	1,520	-1.78%	大買/大賣/
2018/05/15	100	8.89	30.3	8.80	8.62	69.7	1,435	4.86%
2018/05/14	77	8.82	130	8.85	8.92	-53	1,403	-3.78%	大賣/
2018/05/11	24	8.52	23	8.51	8.58	1	1,329	0.08%
2018/05/10	135	8.45	103	8.39	8.41	32	1,287	2.49%	大買/大賣/
2018/05/09	3	8.37	28	8.30	8.27	-25	1,268	-1.97%
2018/05/08	12	8.28	15	8.31	8.32	-3	1,275	-0.24%
2018/05/07	21	8.27	1	8.27	8.30	20	1,275	1.57%
2018/05/04	23	8.29	10	8.23	8.25	13	1,267	1.03%
2018/05/03	5	8.26	4	8.27	8.28	1	1,269	0.08%
2018/05/02	29	8.45	12	8.46	8.30	17	1,324	1.28%
2018/04/30	7	8.27	5	8.25	8.26	2	1,299	0.15%
2018/04/27	20	8.15	0	0.00	8.15	20	1,290	1.55%
2018/04/26	11	8.11	3	8.26	8.11	8	1,338	0.60%
2018/04/25	23	8.08	0	0.00	8.10	23	1,362	1.69%
2018/04/24	13	8.08	69	8.11	8.08	-56	1,389	-4.03%
2018/04/23	7	8.19	8	8.29	8.15	-1	1,393	-0.07%
2018/04/19	50	8.17	3	8.19	8.17	47	1,416	3.32%
2018/04/18	84	8.09	0	0.00	8.06	84	1,564	5.37%
2018/04/17	7	8.19	16	8.14	8.10	-9	1,634	-0.55%
2018/04/16	0	0.00	11	8.27	8.34	-11	1,711	-0.64%
2018/04/13	0	0.00	50	8.20	8.27	-50	1,716	-2.91%
2018/04/11	10	8.12	8	8.14	8.15	2	1,770	0.11%
2018/04/10	15	8.04	0	0.00	7.98	15	1,754	0.85%
2018/04/09	3	8.01	0	0.00	8.01	3	1,782	0.17%
2018/04/03	15	7.94	5	8.07	7.92	10	1,807	0.55%
2018/04/02	0	0.00	8	7.92	7.94	-8	1,917	-0.42%
2018/03/31	21	7.97	0	0.00	7.93	21	2,029	1.03%
2018/03/30	0	0.00	13	7.85	7.85	-13	2,027	-0.64%
2018/03/29	0	0.00	5	7.82	7.79	-5	2,030	-0.25%
2018/03/28	10	7.80	10	7.85	7.82	0	2,028	0.00%
2018/03/27	6	7.83	3	7.86	7.85	3	2,085	0.14%
2018/03/26	33	7.83	0	0.00	7.76	33	2,085	1.58%
2018/03/23	2	7.87	20	7.87	7.88	-18	2,078	-0.87%
2018/03/14	21	8.22	6	8.27	8.19	15	2,143	0.70%
2018/03/13	8	8.04	0	0.00	8.05	8	1,986	0.40%
2018/03/12	0	0.00	6	8.01	8.06	-6	1,982	-0.30%
2018/03/08	0	0.00	22	8.00	8.01	-22	2,070	-1.06%
2018/03/07	20	7.95	14	7.99	7.99	6	2,081	0.29%
2018/03/06	0	0.00	4	8.04	7.99	-4	2,099	-0.19%
2018/03/05	8	8.00	4.2	7.99	7.95	3.8	2,152	0.18%
2018/03/02	10	8.06	7	8.07	8.06	3	2,152	0.14%
2018/03/01	8	8.13	8	8.18	8.13	0	2,149	0.00%
2018/02/27	0	0.00	3	8.24	8.24	-3	2,145	-0.14%
2018/02/26	10	8.32	0	0.00	8.23	10	2,151	0.46%
2018/02/23	50	8.17	0	0.00	8.18	50	2,148	2.33%
2018/02/12	0	0.00	5	7.93	7.91	-5	2,267	-0.22%
2018/02/09	0	0.00	17	7.58	7.83	-17	2,266	-0.75%
2018/02/08	60	7.90	50	7.94	7.90	10	2,258	0.44%
2018/02/07	6	7.89	0	0.00	7.83	6	2,254	0.27%
2018/02/06	13	7.93	30	7.74	7.74	-17	2,257	-0.75%
2018/02/05	17	8.40	53	8.35	8.38	-36	2,209	-1.63%
2018/02/02	17	8.60	2	8.60	8.59	15	2,210	0.68%
2018/02/01	9	8.65	5	8.68	8.60	4	2,249	0.18%
2018/01/31	0	0.00	3	8.66	8.66	-3	2,236	-0.13%
2018/01/30	5	8.83	0	0.00	8.77	5	2,226	0.22%
2018/01/29	3	8.95	15	8.88	8.85	-12	2,215	-0.54%
2018/01/26	5	8.96	19	8.95	8.97	-14	2,209	-0.63%
2018/01/25	38	9.09	42	9.00	8.93	-4	2,203	-0.18%
2018/01/24	8	8.87	21	8.85	8.87	-13	2,151	-0.60%
2018/01/23	18	8.80	15	8.79	8.85	3	2,150	0.14%
2018/01/22	35	8.83	34	8.81	8.79	1	2,163	0.05%
2018/01/19	13	9.00	33.6	9.00	8.93	-20.6	2,124	-0.97%
2018/01/18	14	9.15	17	9.09	9.08	-3	2,093	-0.14%
2018/01/17	7	9.12	10	9.14	9.14	-3	2,123	-0.14%
2018/01/16	24	9.15	0	0.00	9.16	24	2,125	1.13%
2018/01/15	26	9.27	144.2	9.25	9.21	-118.2	2,110	-5.60%	大賣/鉅額交易
2018/01/12	123	9.27	80	9.34	9.20	43	2,068	2.08%	大買/
2018/01/11	25	9.22	30	9.18	9.08	-5	1,962	-0.25%
2018/01/10	85	9.13	41	9.15	9.07	44	2,173	2.02%
2018/01/09	10	9.05	18	9.06	9.01	-8	2,107	-0.38%
2018/01/08	23	9.06	13	9.09	9.06	10	2,109	0.47%
2018/01/05	14	8.97	7	8.99	9.00	7	2,087	0.34%
2018/01/04	12	8.99	31	8.98	8.94	-19	2,081	-0.91%
2018/01/03	18	8.94	70	9.03	8.92	-52	2,215	-2.35%
2018/01/02	78	9.10	49	9.07	9.02	29	2,273	1.28%