普誠 (6129)-新光券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
392張
產業
上櫃半導體類股
403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

普誠 (6129)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	18.50	2.6	18.62	18.35	-1.6	328	-0.49%
2024/12/02	5	18.55	0.2	18.52	18.30	4.8	326	1.46%
2024/11/29	11.8	18.18	0	0.00	18.35	11.8	326	3.63%
2024/11/28	19.1	18.33	1	18.30	18.20	18.1	325	5.55%
2024/11/27	12.1	19.00	0	0.00	18.80	12.1	320	3.79%
2024/11/25	2	19.50	0	0.00	19.40	2	319	0.63%
2024/11/22	0	19.80	1	19.55	19.50	-1	320	-0.31%
2024/11/21	6.1	19.57	23	19.75	19.65	-16.9	322	-5.24%
2024/11/20	4	19.10	0	0.00	18.85	4	326	1.23%
2024/11/19	2	18.90	5	19.00	18.90	-3	354	-0.85%
2024/11/18	0	18.90	0	0.00	18.85	0	357	0.00%
2024/11/15	3	19.12	0	0.00	19.05	3	358	0.84%
2024/11/14	0.1	19.20	1	19.20	19.00	-1	361	-0.26%
2024/11/13	0	0.00	5	19.25	19.15	-5	360	-1.39%
2024/11/12	11.1	19.20	0	0.00	19.10	11.1	361	3.06%
2024/11/11	20	19.59	1	19.60	19.70	19	358	5.31%
2024/11/08	7	20.09	10	20.05	20.00	-3	357	-0.84%
2024/11/07	3	20.68	15	20.65	20.85	-12	354	-3.38%
2024/11/06	9	20.08	4	19.99	19.95	5	349	1.43%
2024/11/05	2	19.90	3	20.00	19.90	-1	358	-0.28%
2024/11/04	8	19.99	3	19.90	19.90	5	376	1.33%
2024/11/01	7	19.81	17	19.69	20.20	-10	392	-2.55%
2024/10/30	3	20.10	0.3	20.10	20.00	2.7	394	0.68%
2024/10/29	12.3	20.46	3	20.33	20.35	9.3	393	2.37%
2024/10/28	7	21.05	0	0.00	20.80	7	393	1.78%
2024/10/25	4	21.25	0	0.00	21.10	4	394	1.01%
2024/10/24	3	21.40	0	0.00	21.20	3	402	0.75%
2024/10/23	1	21.50	2	21.40	21.40	-1	413	-0.23%
2024/10/22	0	0.00	8	21.57	21.60	-8	414	-1.93%
2024/10/21	1	21.40	4	21.65	21.75	-3	426	-0.70%
2024/10/18	11	21.62	1	21.25	21.25	10	433	2.31%
2024/10/17	0.1	21.95	8	21.88	22.00	-7.9	435	-1.81%
2024/10/16	6	21.97	0	21.95	21.90	6	446	1.34%
2024/10/15	22	22.31	23	22.31	22.05	-1	466	-0.21%
2024/10/14	1	21.40	1	21.25	21.50	0	527	0.00%
2024/10/11	3	21.37	4	21.40	21.25	-1	529	-0.19%
2024/10/08	7	21.55	2	21.53	21.55	5	537	0.93%
2024/10/07	5.1	22.00	1	21.70	21.70	4.1	543	0.75%
2024/09/30	3	22.20	8	22.32	22.30	-5	579	-0.86%
2024/09/27	6	22.56	8	22.39	22.20	-2	584	-0.34%
2024/09/26	13	22.12	13	22.11	22.20	0	580	0.00%
2024/09/25	4.2	21.82	15	21.68	21.85	-10.8	576	-1.87%
2024/09/24	0	0.00	0.3	21.30	21.35	-0.3	580	-0.05%
2024/09/23	0.3	21.10	0	0.00	21.05	0.3	584	0.05%
2024/09/20	0	0.00	3	20.95	20.95	-3	588	-0.51%
2024/09/19	0	21.20	1	21.00	21.25	-1	593	-0.17%
2024/09/18	3	21.10	2	21.00	20.90	1	606	0.16%
2024/09/16	2	20.90	2.3	20.89	20.90	-0.3	607	-0.05%
2024/09/13	2	20.48	3	20.50	20.50	-1	615	-0.16%
2024/09/12	1.3	20.51	0	0.00	20.50	1.3	618	0.21%
2024/09/10	4	20.65	0	0.00	20.35	4	623	0.64%
2024/09/09	1	20.80	0	0.00	21.00	1	626	0.16%
2024/09/06	9	21.05	3	20.97	21.00	6	629	0.95%
2024/09/04	5	21.50	7	21.34	21.15	-2	643	-0.31%
2024/09/03	9	22.43	5.2	22.25	22.25	3.8	648	0.59%
2024/09/02	2.2	22.60	4	22.68	22.65	-1.8	655	-0.28%
2024/08/30	0	22.75	5	22.95	22.85	-5	662	-0.75%
2024/08/29	0	0.00	0	22.65	22.75	0	671	0.00%
2024/08/28	1.1	22.75	2	22.60	22.75	-1	676	-0.14%
2024/08/27	6	22.60	1	22.50	22.55	5	685	0.73%
2024/08/23	5	22.58	2.3	22.66	22.60	2.7	788	0.34%
2024/08/22	11.3	22.82	12	22.73	23.00	-0.7	821	-0.08%
2024/08/21	29	22.91	21	22.95	22.90	8	822	0.97%
2024/08/20	1	22.00	1	22.00	21.95	0	794	0.00%
2024/08/19	2	21.45	7.4	21.44	21.50	-5.4	792	-0.68%
2024/08/16	9.3	21.36	5	21.53	21.20	4.3	795	0.54%
2024/08/15	0	0.00	0	21.15	21.15	0	793	0.00%
2024/08/14	0	0.00	3	21.00	20.90	-3	793	-0.38%
2024/08/13	0	0.00	0	20.90	20.85	0	793	0.00%
2024/08/12	4.1	21.16	0	0.00	20.85	4.1	795	0.51%
2024/08/09	0	0.00	3.6	21.19	20.90	-3.6	794	-0.45%
2024/08/08	0.7	20.81	1	21.15	20.95	-0.3	795	-0.04%
2024/08/07	0.1	20.90	8	21.05	21.10	-7.9	796	-0.99%
2024/08/06	8.1	19.51	1	19.70	19.85	7.1	789	0.90%
2024/08/05	24.2	20.45	3	20.62	20.30	21.2	771	2.75%
2024/08/02	0	22.70	2	22.55	22.55	-2	756	-0.26%
2024/08/01	1	23.40	1	23.40	23.50	0	754	0.00%
2024/07/31	4	22.94	3.3	22.88	22.95	0.7	755	0.10%
2024/07/30	6.4	22.28	0	0.00	22.85	6.4	758	0.84%
2024/07/29	3.5	22.71	2	22.60	22.40	1.5	754	0.20%
2024/07/26	27	23.01	0	0.00	23.00	27	748	3.61%
2024/07/23	5	24.31	0	0.00	24.00	5	740	0.68%
2024/07/22	13	24.20	0	24.25	24.10	13	739	1.76%
2024/07/19	27.2	25.42	36	25.05	24.90	-8.8	732	-1.20%
2024/07/18	14	25.89	8	25.81	25.75	6	728	0.82%
2024/07/17	10	26.40	11	26.33	26.55	-1	721	-0.14%
2024/07/16	17	26.77	3.3	26.70	26.45	13.7	715	1.92%
2024/07/15	29	27.01	47.7	26.95	26.75	-18.7	713	-2.62%
2024/07/12	5	25.40	0	0.00	25.40	5	644	0.78%
2024/07/11	21	25.59	1	25.40	25.35	20	642	3.12%
2024/07/10	0	0.00	2.3	25.53	25.40	-2.3	653	-0.35%
2024/07/09	6.3	25.11	0	0.00	25.30	6.3	657	0.96%
2024/07/08	5.2	26.00	12	25.70	25.70	-6.9	658	-1.04%
2024/07/05	0	0.00	13	25.88	26.20	-13	648	-2.00%
2024/07/04	1	25.30	0	0.00	25.30	1	634	0.16%
2024/07/03	3	25.43	10	25.42	25.40	-7	636	-1.10%
2024/07/02	3.3	24.82	0.1	24.90	24.80	3.1	633	0.50%
2024/07/01	0.1	25.05	4	25.28	25.05	-3.9	632	-0.61%
2024/06/28	10	25.38	19	25.35	25.40	-9	636	-1.41%
2024/06/27	4.1	24.88	0	0.00	24.70	4.1	632	0.66%
2024/06/26	44	25.08	9	25.21	25.15	35	673	5.19%
2024/06/25	3	24.65	2	24.75	24.80	1	696	0.14%
2024/06/24	24.2	25.02	12	24.76	24.65	12.2	696	1.75%
2024/06/20	1.1	25.23	14.1	25.04	25.25	-13	700	-1.85%
2024/06/19	5.1	24.99	1.3	24.81	24.75	3.8	699	0.55%
2024/06/18	1.1	25.15	5	25.10	25.10	-3.9	704	-0.56%
2024/06/17	2.3	24.87	2	25.05	25.05	0.3	710	0.05%
2024/06/14	18	25.11	16	25.04	25.05	2	715	0.28%
2024/06/13	0	24.75	3	24.80	24.55	-3	717	-0.42%
2024/06/12	4	25.01	0	0.00	24.60	4	722	0.55%
2024/06/11	2	25.20	7	25.35	25.00	-5	724	-0.69%
2024/06/07	17	25.46	7.6	25.54	25.65	9.4	728	1.29%
2024/06/06	3.3	25.50	4	25.95	25.55	-0.7	734	-0.09%
2024/06/05	34.1	26.14	4	26.18	25.80	30.1	734	4.10%
2024/06/04	45	26.46	51.1	26.61	26.50	-6.1	757	-0.81%
2024/06/03	18.3	26.16	8	26.14	26.10	10.3	772	1.34%
2024/05/31	24	26.62	4	26.50	26.20	20	783	2.55%
2024/05/30	56.4	27.02	120	26.64	26.55	-63.6	784	-8.11%	大賣/
2024/05/29	85	26.98	75.3	27.06	27.00	9.7	782	1.24%
2024/05/28	17.3	25.76	17	26.15	25.95	0.3	723	0.04%
2024/05/27	3.1	24.60	11	24.77	24.65	-8	694	-1.14%
2024/05/24	5	24.39	8	24.33	24.30	-3	695	-0.43%
2024/05/23	7.1	24.65	0.3	24.55	24.40	6.7	703	0.96%
2024/05/22	4.3	24.69	3	24.75	24.70	1.3	714	0.18%
2024/05/21	11	24.64	1	24.75	24.70	10	720	1.39%
2024/05/20	2	24.63	1	24.70	24.60	1	732	0.14%
2024/05/17	2	24.33	2	24.48	24.50	0	738	0.00%
2024/05/16	10	24.20	5	24.34	24.45	5	756	0.66%
2024/05/15	6	24.44	0	0.00	24.30	6	779	0.77%
2024/05/14	2	24.20	12	24.34	24.55	-10	786	-1.27%
2024/05/13	12.5	23.87	13	23.87	23.75	-0.5	789	-0.06%
2024/05/10	5	23.86	1	24.00	24.00	4	795	0.51%
2024/05/09	3.5	24.04	3	24.00	23.90	0.5	800	0.07%
2024/05/08	2	24.13	4	24.13	24.05	-2	806	-0.24%
2024/05/07	2	24.06	10	24.25	24.10	-8	822	-0.97%
2024/05/06	8.2	24.46	6	24.48	24.25	2.2	831	0.27%
2024/05/03	2	24.65	22	24.71	24.50	-20	833	-2.40%
2024/05/02	5.1	24.48	0	24.55	24.50	5.1	837	0.61%
2024/04/30	31	24.58	2	24.55	24.55	29	844	3.43%
2024/04/29	14	24.36	9	24.44	24.45	5	848	0.59%
2024/04/26	9	24.03	1	24.25	24.00	8	854	0.94%
2024/04/25	0.1	24.10	1	23.90	23.90	-0.9	858	-0.10%
2024/04/24	4	24.09	4	24.03	24.15	0	867	0.00%
2024/04/23	2	23.73	2	23.85	23.60	0	890	0.00%
2024/04/22	1	23.60	1	24.00	23.50	0	907	0.00%
2024/04/19	17	24.05	6	23.70	23.90	11	908	1.21%
2024/04/18	1	25.00	1	24.90	24.80	0	897	0.00%
2024/04/17	5	24.96	7.1	24.95	24.95	-2.1	900	-0.23%
2024/04/16	9	24.89	14.2	24.74	24.50	-5.2	919	-0.56%
2024/04/15	8.4	25.89	9	25.84	25.75	-0.6	919	-0.06%
2024/04/12	12	26.37	0	0.00	26.20	12	926	1.30%
2024/04/11	3	26.70	2	26.60	26.60	1	927	0.11%
2024/04/10	1	27.00	5	26.95	26.80	-4	966	-0.41%
2024/04/09	4	26.48	17	26.55	26.55	-13	985	-1.32%
2024/04/08	5	26.50	2	26.78	26.40	3	998	0.30%
2024/04/03	8	26.74	3.2	26.76	26.75	4.8	1,016	0.47%
2024/04/02	3.4	27.06	0	0.00	26.90	3.4	1,097	0.31%
2024/04/01	0	0.00	26	27.10	27.10	-26	1,468	-1.77%
2024/03/29	22	27.84	35	27.72	27.25	-13	1,499	-0.87%
2024/03/28	11.3	27.27	29	27.36	27.55	-17.7	1,485	-1.19%
2024/03/27	2	26.40	3	26.50	26.40	-1	1,493	-0.07%
2024/03/26	4	26.46	0	0.00	26.20	4	1,552	0.26%
2024/03/25	7.1	26.49	2	26.35	26.35	5.1	1,549	0.33%
2024/03/22	0	26.60	1	26.45	26.65	-1	1,555	-0.06%
2024/03/21	10	26.18	2	26.18	26.20	8	1,561	0.51%
2024/03/20	13	26.20	0	0.00	26.15	13	1,565	0.83%
2024/03/19	3	26.50	1	26.50	26.35	2	1,591	0.13%
2024/03/18	2.1	26.53	3	26.50	26.50	-0.9	1,600	-0.06%
2024/03/15	2	26.65	0	0.00	26.55	2	1,606	0.13%
2024/03/14	1	26.85	0	27.10	26.75	1	1,617	0.06%
2024/03/13	15.2	27.17	11	27.32	27.00	4.2	1,657	0.25%
2024/03/12	9	27.52	23	27.57	27.90	-14	1,690	-0.83%
2024/03/11	14	26.91	11	26.99	26.90	3	1,705	0.18%
2024/03/08	25	27.01	14	27.12	26.80	11	1,712	0.64%
2024/03/07	22	27.78	4	27.65	27.55	18	1,695	1.06%
2024/03/06	4.1	28.24	3	28.27	28.10	1.1	1,691	0.07%
2024/03/05	10.1	28.42	1	28.40	28.35	9.1	1,696	0.54%
2024/03/04	9	28.67	10	29.07	28.60	-1	1,742	-0.06%
2024/03/01	30.1	28.63	3	28.93	28.65	27	1,811	1.49%
2024/02/29	11	28.49	4	28.48	28.45	7	1,824	0.38%
2024/02/27	5	28.58	3	29.32	28.55	2	1,879	0.11%
2024/02/26	2	29.03	4	29.01	29.00	-2	2,025	-0.10%
2024/02/23	1	28.75	1	29.10	28.75	0	2,116	0.00%
2024/02/22	1	29.10	1	29.40	29.05	0	2,120	0.00%
2024/02/21	2	29.10	1	29.15	29.15	1	2,146	0.05%
2024/02/20	14	29.53	8	29.63	29.40	6	2,161	0.28%
2024/02/19	23	29.46	8	29.73	29.75	15	2,172	0.69%
2024/02/16	2.1	28.95	37	29.54	29.70	-34.9	2,178	-1.60%
2024/02/15	21	28.61	4	28.80	28.70	17	2,187	0.78%
2024/02/05	9	28.47	3	28.45	28.45	6	2,202	0.27%
2024/02/02	0	28.91	7	28.94	28.70	-7	2,223	-0.31%
2024/02/01	3	28.78	0	0.00	28.75	3	2,231	0.13%
2024/01/31	4	28.96	1	28.80	28.85	3	2,275	0.13%
2024/01/30	11	28.97	1	28.90	28.95	10	2,283	0.44%
2024/01/29	3	29.07	4	29.30	29.40	-1	2,273	-0.04%
2024/01/26	5	29.17	3	29.07	29.05	2	2,270	0.09%
2024/01/25	0	0.00	4	29.69	29.30	-4	2,273	-0.18%
2024/01/24	2	29.55	11	29.70	29.70	-9	2,279	-0.39%
2024/01/23	0	0.00	15	29.67	29.65	-15	2,289	-0.66%
2024/01/22	4	29.48	20	29.44	29.50	-16	2,289	-0.70%
2024/01/19	5	29.04	4	29.18	29.00	1	2,293	0.04%
2024/01/18	18	29.12	2	28.90	28.90	16	2,302	0.69%
2024/01/17	23	29.48	0	0.00	29.20	23	2,328	0.99%
2024/01/16	0	0.00	9	29.74	29.85	-9	2,339	-0.38%
2024/01/15	1	29.60	0	0.00	29.60	1	2,369	0.04%
2024/01/12	2	29.33	1	29.25	29.20	1	2,380	0.04%
2024/01/11	8	29.30	9	29.26	29.30	-1	2,457	-0.04%
2024/01/10	27	29.43	12	29.35	29.25	15	2,515	0.60%
2024/01/09	17	29.80	6	29.88	29.75	11	2,499	0.44%
2024/01/08	19	30.35	28	30.50	30.00	-9	2,487	-0.36%
2024/01/05	6	30.55	11	30.44	30.45	-5	2,474	-0.20%
2024/01/04	25	30.90	22	30.86	30.45	3	2,492	0.12%
2024/01/03	19	30.58	20	30.84	30.70	-1	2,456	-0.04%
2024/01/02	11	30.72	10	30.65	30.80	1	2,431	0.04%
2023/12/29	18	30.93	23	30.90	30.85	-5	2,420	-0.21%
2023/12/28	78.1	31.82	102	31.72	31.25	-23.9	2,402	-1.00%	大賣/
2023/12/27	317	32.40	245	32.39	32.00	72	2,321	3.10%	大買/大賣/
2023/12/26	9	30.46	38	30.63	30.70	-29	1,943	-1.49%
2023/12/25	53.3	30.34	31	30.38	30.05	22.3	1,905	1.17%
2023/12/22	36.2	30.16	6	30.37	29.95	30.2	1,875	1.61%
2023/12/21	34	30.48	40.2	30.30	30.25	-6.2	1,840	-0.33%
2023/12/20	4	29.29	4.1	29.50	29.30	-0.1	1,774	-0.01%
2023/12/19	42	29.27	0	0.00	29.10	42	1,773	2.37%
2023/12/18	60	29.92	7	30.01	29.75	53	1,758	3.01%
2023/12/15	15.4	30.20	25	30.30	30.10	-9.6	1,750	-0.55%
2023/12/14	46	30.74	88	30.75	30.35	-42	1,746	-2.40%
2023/12/13	12	30.38	14	30.36	30.20	-2	1,725	-0.12%
2023/12/12	8	30.32	0	0.00	30.10	8	1,713	0.47%
2023/12/11	7	30.51	11	30.75	30.25	-4	1,707	-0.23%
2023/12/08	22.1	30.83	13	30.72	30.40	9.1	1,694	0.54%
2023/12/07	29	30.12	11	30.54	30.05	18	1,649	1.09%
2023/12/06	30	30.72	22	30.74	31.00	8	1,615	0.50%
2023/12/05	62	30.16	5	30.43	30.10	57	1,589	3.59%
2023/12/04	12	30.51	18	30.51	30.35	-6	1,584	-0.38%
2023/12/01	10	30.85	20	30.81	30.65	-10	1,594	-0.63%
2023/11/30	13	31.05	2	31.10	30.90	11	1,684	0.65%
2023/11/29	28	31.48	23	31.67	31.40	5	1,669	0.30%
2023/11/28	115	31.45	118	30.63	31.55	-3	1,618	-0.19%	大買/大賣/
2023/11/27	95.2	30.57	117	30.75	30.30	-21.8	1,533	-1.42%	大賣/
2023/11/24	99	30.52	72	30.83	30.25	27	1,503	1.80%
2023/11/22	91.3	31.32	85	30.98	31.75	6.3	1,288	0.49%
2023/11/21	54	30.50	58	30.44	30.50	-4	1,191	-0.34%
2023/11/20	13.4	30.65	6	30.79	30.35	7.4	1,182	0.62%
2023/11/17	62	30.39	71	30.35	30.35	-9	1,147	-0.78%
2023/11/16	7	29.99	9	30.08	30.00	-2	1,129	-0.18%
2023/11/15	55	29.92	58	30.01	29.75	-3	1,114	-0.27%
2023/11/14	21	29.69	25	29.82	29.70	-4	1,095	-0.37%
2023/11/13	13	29.33	10	29.82	28.90	3	1,069	0.29%
2023/11/10	55	30.00	56.1	29.91	30.00	-1.1	1,057	-0.10%
2023/11/09	57	29.70	61.2	29.78	29.50	-4.2	1,036	-0.40%
2023/11/08	22	30.17	58	30.03	29.75	-36	1,051	-3.42%
2023/11/07	1	29.25	15	29.03	29.15	-14	1,016	-1.38%
2023/11/06	6	28.21	17	28.54	28.60	-11	1,027	-1.07%
2023/11/03	1	28.01	1	28.40	28.00	0	1,115	0.00%
2023/11/02	6	28.10	0	0.00	28.15	6	1,111	0.54%
2023/11/01	16	28.07	1	28.10	27.85	15	1,115	1.35%
2023/10/31	11	28.39	0	0.00	28.20	11	1,108	0.99%
2023/10/30	5.1	29.00	11	29.41	29.05	-5.9	1,106	-0.53%
2023/10/27	15	29.43	12	29.03	28.85	3	1,111	0.27%
2023/10/26	25	29.75	14	29.38	29.30	11	1,108	0.99%
2023/10/25	11	30.46	24	30.51	29.90	-13	1,097	-1.18%
2023/10/24	27	29.80	36	29.82	30.05	-9	1,077	-0.83%
2023/10/23	37	30.00	32	29.64	30.25	5	1,052	0.48%
2023/10/20	17	29.26	25	29.31	29.20	-8	1,017	-0.79%
2023/10/19	87.1	30.11	62	29.90	29.25	25.1	1,024	2.45%
2023/10/18	74	29.71	74	29.63	29.85	0	946	0.00%
2023/10/17	3	28.60	4	28.95	28.60	-1	887	-0.11%
2023/10/16	2	28.68	0	28.85	28.40	2	893	0.22%
2023/10/13	3	28.78	0	0.00	28.70	3	909	0.33%
2023/10/12	7.1	28.87	0	0.00	28.65	7.1	925	0.76%
2023/10/11	4	28.84	5	28.91	28.60	-1	909	-0.11%
2023/10/06	2.1	29.35	5	29.32	29.30	-2.9	933	-0.31%
2023/10/05	4	29.71	4	30.00	29.45	0	953	0.00%
2023/10/04	3	29.75	7	29.18	29.75	-4	953	-0.42%
2023/10/03	6	29.00	1	29.25	29.00	5	961	0.52%
2023/10/02	3	29.20	0	0.00	29.10	3	982	0.31%
2023/09/28	1	29.10	0	0.00	29.00	1	995	0.10%
2023/09/27	2	28.80	0	0.00	28.80	2	1,014	0.20%
2023/09/26	1	29.10	1	29.25	29.00	0	1,027	0.00%
2023/09/25	1	29.20	0	0.00	29.20	1	1,045	0.10%
2023/09/22	0	29.65	0	0.00	29.10	0	1,053	0.00%
2023/09/21	0.1	29.30	4	29.20	29.30	-3.9	1,059	-0.37%
2023/09/20	5.2	30.00	1	29.60	29.50	4.2	1,063	0.39%
2023/09/19	4	30.30	5	30.24	29.80	-1	1,070	-0.09%
2023/09/15	0	0.00	7	30.10	30.30	-7	1,077	-0.65%
2023/09/14	0	0.00	2	30.25	30.15	-2	1,083	-0.18%
2023/09/13	1	29.80	4	29.95	30.00	-3	1,089	-0.28%
2023/09/12	3.2	29.36	4.1	29.40	29.15	-0.9	1,105	-0.08%
2023/09/11	2	29.20	42.1	29.21	29.00	-40.1	1,131	-3.54%
2023/09/08	6	29.70	3.1	29.69	29.70	2.9	1,171	0.25%
2023/09/07	7	30.15	10.1	29.94	29.90	-3.1	1,247	-0.25%
2023/09/06	36.1	30.52	33	30.58	30.30	3.1	1,268	0.24%
2023/09/05	84.1	30.92	90	30.97	31.00	-5.9	1,270	-0.47%
2023/09/04	2	29.33	4	29.39	29.40	-2	1,208	-0.17%
2023/09/01	1.1	29.60	7	29.44	29.55	-5.9	1,222	-0.48%
2023/08/31	2	29.35	4	29.40	29.20	-2	1,232	-0.16%
2023/08/30	14.5	29.21	6	29.17	29.20	8.5	1,244	0.68%
2023/08/29	7.2	28.58	0	0.00	28.65	7.2	1,260	0.57%
2023/08/28	1	28.60	6.1	29.02	28.80	-5.1	1,274	-0.40%
2023/08/24	0	0.00	5	28.79	28.75	-5	1,296	-0.39%
2023/08/23	4	28.65	4	28.70	28.75	0	1,317	0.00%
2023/08/22	4.2	28.33	15	28.68	28.60	-10.8	1,330	-0.81%
2023/08/21	5	28.44	5	28.50	28.30	0	1,335	0.00%
2023/08/18	16	29.01	3	29.10	28.50	13	1,337	0.97%
2023/08/17	5	28.65	12	28.68	28.80	-7	1,342	-0.52%
2023/08/16	0.1	28.00	3	27.65	28.30	-2.9	1,344	-0.22%
2023/08/15	5	28.39	1	28.30	28.25	4	1,344	0.30%
2023/08/14	16.1	28.39	6	28.76	28.20	10.1	1,350	0.75%
2023/08/11	2	29.53	0	0.00	29.65	2	1,331	0.15%
2023/08/10	10	30.01	5	29.86	29.95	5	1,323	0.38%
2023/08/09	31	31.03	27	30.95	30.85	4	1,317	0.30%
2023/08/08	0	0.00	1	29.65	29.60	-1	1,229	-0.08%
2023/08/07	1	29.70	1	29.80	29.70	0	1,244	0.00%
2023/08/04	6	29.89	0	0.00	29.95	6	1,251	0.48%
2023/08/02	7.2	29.98	2	30.30	29.95	5.2	1,272	0.40%
2023/08/01	5	30.27	0	0.00	30.30	5	1,288	0.39%
2023/07/31	1.2	30.93	2	31.08	30.60	-0.9	1,420	-0.06%
2023/07/28	9	30.83	8	30.71	30.80	1	1,464	0.07%
2023/07/27	5.1	31.01	10.1	30.84	30.90	-5.1	1,486	-0.34%
2023/07/26	6	30.19	2	29.90	29.90	4	1,519	0.26%
2023/07/25	1	30.00	47	30.21	30.30	-46	1,543	-2.98%
2023/07/24	8	29.98	6	29.89	29.95	2	1,552	0.13%
2023/07/21	3	30.80	1	30.95	30.80	2	1,555	0.13%
2023/07/20	6	30.80	7	30.93	30.95	-1	1,603	-0.06%
2023/07/19	7.3	30.96	2	30.83	30.60	5.3	1,614	0.33%
2023/07/18	6	30.87	2	30.85	30.80	4	1,658	0.24%
2023/07/17	8.1	31.00	7	31.06	31.45	1.1	1,739	0.06%
2023/07/14	14	30.84	2	31.03	30.95	12	1,865	0.64%
2023/07/13	20.2	30.99	5.1	31.20	30.75	15.1	1,998	0.76%
2023/07/12	15	31.31	4	31.51	31.15	11	2,041	0.54%
2023/07/11	5	31.72	8	31.88	31.60	-3	2,102	-0.14%
2023/07/10	6	32.03	0	0.00	31.90	6	2,136	0.28%
2023/07/07	10	32.07	7	32.04	32.30	3	2,190	0.14%
2023/07/06	6	32.49	4	32.48	32.30	2	2,264	0.09%
2023/07/05	9	32.91	14	33.10	32.85	-5	2,266	-0.22%
2023/07/04	2.1	32.83	8	32.82	32.85	-6	2,260	-0.26%
2023/07/03	3	32.75	4	32.78	32.75	-1	2,269	-0.04%
2023/06/30	3	32.05	2	32.15	32.15	1	2,263	0.04%
2023/06/29	1.2	31.96	0	0.00	31.90	1.2	2,273	0.05%
2023/06/28	1	32.05	0	0.00	32.00	1	2,286	0.04%
2023/06/27	9	32.25	9.5	32.24	32.05	-0.5	2,380	-0.02%
2023/06/26	10.1	32.05	3	32.18	32.00	7.1	2,416	0.29%
2023/06/21	3	32.58	6	32.66	32.55	-3	2,442	-0.12%
2023/06/20	6.1	32.95	2	32.75	32.70	4.1	2,474	0.17%
2023/06/19	4	33.28	1	33.25	33.15	3	2,578	0.12%
2023/06/16	7	33.39	12	33.72	33.20	-5	2,622	-0.19%
2023/06/15	12.4	33.49	5	33.33	33.25	7.4	2,629	0.28%
2023/06/14	43	33.64	34	33.53	33.45	9	2,636	0.34%
2023/06/13	33	33.20	41.2	33.10	33.35	-8.2	2,666	-0.31%
2023/06/12	13.3	31.47	9	31.45	31.45	4.3	2,679	0.16%
2023/06/09	14.3	32.18	16	32.14	32.10	-1.7	2,718	-0.06%
2023/06/08	41	32.63	19	32.72	32.50	22	2,756	0.80%
2023/06/07	21	33.75	12	33.78	33.70	9	2,860	0.31%
2023/06/06	7.1	33.25	1	33.20	33.15	6.1	3,293	0.19%
2023/06/05	26.8	33.89	1	33.80	33.80	25.8	3,742	0.69%
2023/06/02	13	33.84	20	33.88	33.85	-7	3,788	-0.18%
2023/06/01	13	33.67	8	33.66	33.65	5	3,800	0.13%
2023/05/31	14	33.52	3	33.53	33.35	11	3,857	0.29%
2023/05/30	9	33.21	11	33.27	33.35	-2	3,878	-0.05%
2023/05/29	4	33.16	12.1	33.09	33.65	-8.1	3,887	-0.21%
2023/05/26	14.3	32.40	2	33.00	32.30	12.3	3,911	0.31%
2023/05/25	2	32.75	7	32.90	32.75	-5	3,966	-0.13%
2023/05/24	9	33.17	5	33.24	33.10	4	4,019	0.10%
2023/05/23	7	33.08	6	33.29	33.25	1	4,095	0.02%
2023/05/22	0.2	33.00	9	32.98	33.10	-8.8	4,141	-0.21%
2023/05/19	5.1	32.82	2	33.00	32.65	3.1	4,160	0.07%
2023/05/18	2	33.13	6	32.97	32.95	-4	4,178	-0.10%
2023/05/17	8	32.78	7	32.85	32.90	1	4,187	0.02%
2023/05/16	7	32.44	5	32.44	32.40	2	4,201	0.05%
2023/05/15	13	32.17	7	32.20	32.00	6	4,231	0.14%
2023/05/12	3.1	32.66	4	32.73	32.90	-0.9	4,281	-0.02%
2023/05/11	17.3	32.67	2	33.00	32.50	15.3	4,541	0.34%
2023/05/10	3	32.90	2	33.00	33.30	1	4,673	0.02%
2023/05/09	15.1	32.99	22	33.00	32.95	-6.9	4,708	-0.15%
2023/05/08	14	33.34	7	33.46	33.30	7	4,722	0.15%
2023/05/05	81.6	33.63	43	33.66	33.55	38.6	4,793	0.81%
2023/05/04	41	36.03	20	36.10	35.65	21	4,997	0.42%
2023/05/03	22.6	35.73	40	35.93	35.95	-17.4	5,075	-0.34%
2023/05/02	40.3	35.77	57.1	36.01	35.90	-16.8	5,107	-0.33%
2023/04/28	15.4	34.66	5	34.82	35.30	10.4	5,097	0.20%
2023/04/27	12.1	34.02	4	34.01	33.90	8.1	5,071	0.16%
2023/04/26	13.3	33.26	9	33.00	33.80	4.3	5,055	0.09%
2023/04/25	32.2	33.89	214	33.50	33.40	-181.9	5,049	-3.60%	大賣/鉅額交易
2023/04/24	4	34.64	4	34.53	34.80	0	5,039	0.00%
2023/04/21	24	34.91	21.1	34.53	34.45	3	5,059	0.06%
2023/04/20	56	35.79	28.2	35.75	35.35	27.9	5,038	0.55%
2023/04/19	80	37.35	36	37.51	36.90	44	5,099	0.86%
2023/04/18	85.9	37.50	94.5	37.78	37.60	-8.6	4,962	-0.17%
2023/04/17	106	37.04	58	37.00	37.10	48	4,837	0.99%	大買/
2023/04/14	55	36.86	54.1	36.91	36.40	0.9	4,783	0.02%
2023/04/13	115	36.55	81	36.59	36.30	34	4,709	0.72%	大買/
2023/04/12	48	36.68	41	36.68	36.90	7	4,683	0.15%
2023/04/11	46.1	36.45	58	36.26	36.45	-11.9	4,630	-0.26%
2023/04/10	6	35.39	15	35.44	35.15	-9	4,553	-0.20%
2023/04/07	31	35.35	15.8	35.44	35.35	15.2	4,553	0.33%
2023/04/06	4	35.20	59	35.15	35.20	-55	4,548	-1.21%
2023/03/31	7	34.64	9	34.74	34.70	-2	4,538	-0.04%
2023/03/30	9	34.44	9	34.40	34.40	0	4,538	0.00%
2023/03/29	6.1	34.43	28	34.43	34.45	-21.9	4,543	-0.48%
2023/03/28	96.6	34.82	53.1	34.74	34.15	43.5	4,563	0.95%
2023/03/27	46.3	36.04	80	36.11	35.60	-33.7	4,479	-0.75%
2023/03/24	44.6	36.58	60.1	36.65	36.40	-15.4	4,459	-0.35%
2023/03/23	23	36.40	22	36.43	36.35	1	4,437	0.02%
2023/03/22	149	36.86	41	36.83	36.50	108	4,450	2.43%	大買/鉅額交易
2023/03/21	21	36.20	43	36.18	36.00	-22	4,378	-0.50%
2023/03/20	17	36.10	21	36.04	36.00	-4	4,356	-0.09%
2023/03/17	27	36.07	36.5	36.00	35.85	-9.5	4,373	-0.22%
2023/03/16	27.2	36.09	51.3	36.33	35.65	-24	4,381	-0.55%
2023/03/15	62.2	36.83	102.1	36.85	37.00	-39.9	4,485	-0.89%	大賣/
2023/03/14	86.2	36.11	62	36.29	36.10	24.2	4,535	0.53%
2023/03/13	39	35.92	40.1	35.53	36.10	-1.1	4,884	-0.02%
2023/03/10	81.1	36.90	84.4	36.47	36.40	-3.3	5,179	-0.06%
2023/03/09	325.2	38.61	268.1	38.50	38.05	57.1	5,169	1.11%	大買/大賣/
2023/03/08	265.2	37.33	272.3	37.65	37.80	-7.2	4,767	-0.15%	大買/大賣/
2023/03/07	39	35.64	88.1	35.64	35.60	-49	4,431	-1.11%
2023/03/06	66	35.23	49	35.32	35.15	17	4,397	0.39%
2023/03/03	69.1	35.24	132.2	35.64	35.05	-63	4,431	-1.42%	大賣/
2023/03/02	96	35.00	18	35.19	35.05	78	4,446	1.75%
2023/03/01	17.1	34.86	6	34.94	34.75	11.1	4,467	0.25%
2023/02/24	26	34.93	61	35.33	34.80	-35	4,472	-0.78%
2023/02/23	59.2	35.48	29.5	35.52	35.55	29.7	4,444	0.67%
2023/02/22	26	35.07	29	35.14	34.95	-3	4,425	-0.07%
2023/02/21	110	35.38	112	35.45	35.30	-2	4,399	-0.05%	大買/大賣/
2023/02/20	22	34.82	20	34.87	35.20	2	4,365	0.05%
2023/02/17	18	34.40	16	34.40	34.30	2	4,344	0.05%
2023/02/16	2	34.20	62	34.21	34.30	-60	4,343	-1.38%
2023/02/15	29	33.98	7	33.96	33.70	22	4,366	0.50%
2023/02/14	27	34.12	75	34.30	33.75	-48	4,378	-1.10%
2023/02/13	22	33.99	47	34.04	33.85	-25	4,408	-0.57%
2023/02/10	87.2	34.76	90.2	34.75	34.45	-3	4,545	-0.07%
2023/02/09	199.2	35.99	142.2	36.06	35.45	57	4,585	1.24%	大買/大賣/
2023/02/08	95	35.40	80.1	35.11	35.40	14.9	4,375	0.34%
2023/02/07	27	33.99	19	34.08	34.30	8	4,247	0.19%
2023/02/06	42	34.35	32	34.61	34.50	10	4,213	0.24%
2023/02/03	43.1	34.76	61.2	34.86	34.45	-18.1	4,186	-0.43%
2023/02/02	274.1	35.28	190.1	35.64	35.70	84	4,094	2.05%	大買/大賣/
2023/02/01	44	33.64	71.1	33.42	34.00	-27.1	3,765	-0.72%
2023/01/31	11.1	32.69	35	32.76	32.75	-23.9	3,656	-0.65%
2023/01/30	49	32.46	52	32.46	32.35	-3	3,626	-0.08%
2023/01/17	4.1	31.40	36	31.42	31.50	-31.9	3,603	-0.89%
2023/01/16	4	31.09	6	31.10	31.25	-2	3,614	-0.06%
2023/01/13	22	31.27	19	31.62	31.05	3	3,627	0.08%
2023/01/12	53	32.13	14	32.38	31.50	39	3,636	1.07%
2023/01/11	5	32.06	21	32.04	32.25	-16	3,618	-0.44%
2023/01/10	20.2	31.64	35	31.96	31.60	-14.8	3,631	-0.41%
2023/01/09	115.1	32.12	131	32.24	31.95	-15.9	3,649	-0.44%	大買/大賣/
2023/01/06	7	30.49	23	30.50	30.40	-16	3,530	-0.45%
2023/01/05	11	30.65	18	30.95	30.30	-7	3,608	-0.19%
2023/01/04	9.5	30.38	17	30.38	30.35	-7.5	3,626	-0.21%
2023/01/03	6	30.03	7	29.91	30.15	-1	3,665	-0.03%
2022/12/30	9	30.11	3	29.73	29.60	6	3,734	0.16%
2022/12/29	5	29.61	7	29.61	29.95	-2	3,821	-0.05%
2022/12/28	6.1	29.74	16	29.97	29.50	-10	3,873	-0.26%
2022/12/27	22	30.10	2	30.30	30.00	20	3,913	0.51%
2022/12/26	5.1	30.30	2	30.05	30.00	3.1	3,960	0.08%
2022/12/23	4.1	29.79	1	29.45	30.15	3.1	3,991	0.08%
2022/12/22	13	29.90	3	30.07	30.05	10	4,012	0.25%
2022/12/21	6.1	30.08	6	29.80	29.55	0.1	4,070	0.00%
2022/12/20	23	29.92	10	30.11	29.75	13	4,098	0.32%
2022/12/19	13	30.95	6	31.18	30.85	7	4,127	0.17%
2022/12/16	10	31.48	8.1	31.48	31.35	1.9	4,258	0.04%
2022/12/15	22	32.17	12	32.11	32.10	10	4,285	0.23%
2022/12/14	38.2	31.80	38	31.95	32.35	0.2	4,329	0.01%
2022/12/13	15.2	31.68	21	31.67	31.20	-5.9	4,304	-0.14%
2022/12/12	22	31.75	50	31.81	31.70	-28	4,308	-0.65%
2022/12/09	20.2	32.57	29	32.54	32.15	-8.8	4,333	-0.20%
2022/12/08	21.1	32.84	15	32.84	32.70	6.1	4,354	0.14%
2022/12/07	77.2	33.67	129.1	33.82	32.60	-51.9	4,380	-1.18%	大賣/
2022/12/06	126	35.06	160.4	35.14	35.00	-34.4	4,255	-0.81%	大買/大賣/
2022/12/05	315.2	35.44	202.1	35.38	34.80	113.1	4,157	2.72%	大買/大賣/鉅額交易
2022/12/02	242.1	34.75	291.2	34.92	35.90	-49.1	3,800	-1.29%	大買/大賣/
2022/12/01	89	32.59	86.1	32.72	32.65	2.9	3,541	0.08%
2022/11/30	57.2	31.96	17	32.12	31.75	40.2	3,629	1.11%
2022/11/29	72	32.21	37	32.41	31.85	35	3,707	0.94%
2022/11/28	4	31.50	13	31.40	31.25	-9	3,736	-0.24%
2022/11/25	14	31.62	29	31.57	31.25	-15	3,907	-0.38%
2022/11/24	47	31.84	44	31.84	32.15	3	3,939	0.08%
2022/11/23	17	30.84	28	30.96	31.00	-11	3,952	-0.28%
2022/11/22	16	30.06	44	29.97	30.00	-28	4,065	-0.69%
2022/11/21	5	30.69	6	30.85	30.50	-1	4,414	-0.02%
2022/11/18	23	31.47	52.1	31.42	30.85	-29.1	4,544	-0.64%
2022/11/17	17	31.76	55	31.69	31.60	-38	4,668	-0.81%
2022/11/16	15	31.31	12	31.53	31.50	3	4,802	0.06%
2022/11/15	26	31.15	21	31.12	31.10	5	4,883	0.10%
2022/11/14	13	30.88	15	30.68	30.85	-2	5,247	-0.04%
2022/11/11	78	30.63	40	30.75	30.50	38	5,556	0.68%
2022/11/10	42	30.22	41	30.22	30.00	1	5,965	0.02%
2022/11/09	51	30.77	75	31.08	30.70	-24	6,360	-0.38%
2022/11/08	168	31.24	141.1	31.39	30.40	26.9	6,691	0.40%	大買/大賣/
2022/11/07	70.1	30.51	88	30.52	30.70	-17.9	7,436	-0.24%
2022/11/04	31	29.36	18	29.36	29.75	13	7,562	0.17%
2022/11/03	13	28.41	10	28.56	28.30	3	7,700	0.04%
2022/11/02	16	28.48	7	28.61	28.40	9	8,106	0.11%
2022/11/01	3	28.07	8	28.35	28.40	-5	8,421	-0.06%
2022/10/31	5.1	27.79	3	27.87	27.80	2.1	8,713	0.02%
2022/10/28	12	27.53	10	27.46	27.25	2	8,752	0.02%
2022/10/27	13	27.97	15	27.87	28.00	-2	8,824	-0.02%
2022/10/26	6.1	27.28	8	27.39	27.05	-1.9	8,883	-0.02%
2022/10/25	4.1	27.75	22	27.84	27.60	-18	8,988	-0.20%
2022/10/24	20.3	28.86	10	28.37	28.15	10.3	9,190	0.11%
2022/10/21	25	28.26	20	28.17	27.90	5	9,223	0.05%
2022/10/20	54	28.77	40	28.94	28.65	14	9,238	0.15%
2022/10/19	17	29.70	27	29.71	29.40	-10	9,249	-0.11%
2022/10/18	44	29.54	62	29.73	29.70	-18	9,283	-0.19%
2022/10/17	28	28.33	27	28.69	29.50	1	9,320	0.01%
2022/10/14	26	28.44	21	28.43	28.60	5	9,313	0.05%
2022/10/13	42.2	27.64	20	28.04	26.75	22.2	9,334	0.24%
2022/10/12	28	29.16	17	29.24	29.20	11	9,307	0.12%
2022/10/11	45	29.79	24	29.77	29.25	21	9,299	0.23%
2022/10/07	142	31.96	154.1	31.92	31.75	-12.1	9,286	-0.13%	大買/大賣/
2022/10/06	124	31.73	84	31.78	31.60	40	9,272	0.43%	大買/
2022/10/05	18	31.33	18	31.38	30.60	0	9,191	0.00%
2022/10/04	24	30.70	22	30.80	31.00	2	9,153	0.02%
2022/10/03	14	30.18	14.1	29.77	30.25	-0.1	9,109	0.00%
2022/09/30	15.1	28.62	24.1	28.95	29.60	-9	9,089	-0.10%
2022/09/29	23	29.52	25	29.40	29.20	-2	9,114	-0.02%
2022/09/28	75	29.31	50	29.43	28.60	25	9,104	0.27%
2022/09/27	23.1	30.12	24	30.25	30.60	-0.9	9,054	-0.01%
2022/09/26	50	30.40	72	30.52	29.85	-22	9,028	-0.24%
2022/09/23	113.1	31.86	73	31.70	31.30	40.1	9,012	0.44%	大買/
2022/09/22	28	32.92	21	33.00	33.15	7	8,915	0.08%
2022/09/21	59.2	33.28	99	33.15	33.40	-39.8	8,950	-0.44%
2022/09/20	13	33.82	16	33.87	33.80	-3	9,006	-0.03%
2022/09/19	37	33.93	41	33.80	33.40	-4	9,117	-0.04%
2022/09/16	33.3	34.35	24	34.46	33.90	9.3	9,098	0.10%
2022/09/15	59	35.67	22	35.57	34.85	37	9,059	0.41%
2022/09/14	59	35.29	93	35.11	35.95	-34	9,020	-0.38%
2022/09/13	62	35.61	38	35.58	35.90	24	8,975	0.27%
2022/09/12	35	34.99	24	35.06	35.15	11	8,961	0.12%
2022/09/08	28	34.41	33	34.33	34.60	-5	8,958	-0.06%
2022/09/07	48	34.88	41	34.52	34.00	7	8,946	0.08%
2022/09/06	138.2	34.98	201	34.87	34.75	-62.8	8,897	-0.71%	大買/大賣/
2022/09/05	105.4	38.11	145	37.49	37.00	-39.7	8,723	-0.45%	大買/大賣/
2022/09/02	74	38.75	75	38.80	39.10	-1	8,648	-0.01%
2022/09/01	131	38.44	103	38.21	37.90	28	8,550	0.33%	大買/大賣/
2022/08/31	32.4	37.63	78	37.84	37.85	-45.6	8,430	-0.54%
2022/08/30	131.4	37.87	114.1	37.72	37.70	17.3	8,506	0.20%	大買/大賣/
2022/08/29	83	37.64	24.5	37.50	37.30	58.5	8,844	0.66%
2022/08/26	326	40.68	316.1	40.75	39.80	9.9	8,843	0.11%	大買/大賣/
2022/08/25	142	41.22	148.1	41.30	40.75	-6.1	8,517	-0.07%	大買/大賣/
2022/08/24	144.1	42.02	186	41.70	41.25	-41.9	8,446	-0.50%	大買/大賣/
2022/08/23	130.2	41.27	210	41.65	42.15	-79.9	8,354	-0.96%	大買/大賣/
2022/08/22	143	41.04	114.4	41.09	41.05	28.6	8,264	0.35%	大買/大賣/
2022/08/19	530.1	42.33	347.1	41.85	41.10	183	8,208	2.23%	大買/大賣/鉅額交易
2022/08/18	263	42.11	381.3	42.08	41.95	-118.3	7,914	-1.50%	大買/大賣/鉅額交易
2022/08/17	288	41.57	260	41.55	41.90	28	7,660	0.37%	大買/大賣/
2022/08/16	211.6	41.14	304.4	41.34	41.80	-92.7	7,461	-1.24%	大買/大賣/
2022/08/15	229.2	40.99	162.3	40.72	40.05	66.9	7,064	0.95%	大買/大賣/
2022/08/12	643.6	40.66	729.9	40.57	40.00	-86.3	6,698	-1.29%	大買/大賣/
2022/08/11	116	38.79	112	38.92	38.80	4	5,792	0.07%	大買/大賣/
2022/08/10	100	38.80	104	38.80	38.80	-4	5,580	-0.07%	大賣/
2022/08/09	185.1	38.90	224.6	38.88	39.30	-39.6	5,398	-0.73%	大買/大賣/
2022/08/08	136.3	37.74	91.2	37.98	37.85	45.1	4,984	0.90%	大買/
2022/08/05	191.3	36.99	121.3	36.96	37.10	70	4,658	1.50%	大買/大賣/
2022/08/04	39	34.33	40.2	34.51	34.70	-1.2	4,366	-0.03%
2022/08/03	22	34.97	28	35.06	34.20	-6	4,331	-0.14%
2022/08/02	64.5	35.39	29	35.02	34.75	35.5	4,261	0.83%
2022/08/01	79.1	36.26	67.2	36.31	36.25	11.9	4,189	0.28%
2022/07/29	35	35.54	64	36.04	36.00	-29	4,065	-0.71%
2022/07/28	42	34.35	71	34.25	34.00	-29	3,877	-0.75%
2022/07/27	8.2	34.03	5	34.27	34.40	3.2	3,834	0.08%
2022/07/26	37	33.68	87	33.99	34.05	-50	3,800	-1.32%
2022/07/25	25	33.87	27.3	33.98	34.05	-2.3	3,776	-0.06%
2022/07/22	97	33.75	24.3	33.74	33.55	72.7	3,730	1.95%
2022/07/21	50	32.76	67.3	32.83	32.95	-17.3	3,674	-0.47%
2022/07/20	47.1	32.71	47	32.68	32.00	0.1	3,648	0.00%
2022/07/19	83	32.06	72	32.04	31.90	11	3,620	0.30%
2022/07/18	6	31.21	29	31.33	31.35	-23	3,588	-0.64%
2022/07/15	20	30.74	50	30.69	30.85	-30	3,574	-0.84%
2022/07/14	42	30.35	38	29.76	30.70	4	3,539	0.11%
2022/07/13	15	29.10	17	29.42	28.95	-2	3,485	-0.06%
2022/07/12	22.1	28.78	41	28.68	28.40	-18.9	3,484	-0.54%
2022/07/11	13.2	29.69	21	29.80	29.65	-7.8	3,480	-0.22%
2022/07/08	45	30.56	22	30.65	29.95	23	3,478	0.66%
2022/07/07	66	30.01	60	30.21	30.50	6	3,449	0.17%
2022/07/06	57	30.14	25	29.98	29.60	32	3,407	0.94%
2022/07/05	29	30.64	41	30.97	31.00	-12	3,409	-0.35%
2022/07/04	13.1	30.04	32.1	30.11	29.90	-19	3,399	-0.56%
2022/07/01	36	30.79	37	30.79	29.50	-1	3,432	-0.03%
2022/06/30	29.3	32.68	33	32.66	31.95	-3.7	3,390	-0.11%
2022/06/29	70	34.20	30	34.23	33.80	40	3,352	1.19%
2022/06/28	79	33.81	77	33.88	34.00	2	3,298	0.06%
2022/06/27	42	33.50	42	32.81	34.40	0	3,338	0.00%
2022/06/24	24	31.06	63	31.10	31.30	-39	3,213	-1.21%
2022/06/23	23	30.55	20	30.70	30.45	3	3,203	0.09%
2022/06/22	60	30.99	54	30.65	30.55	6	3,232	0.19%
2022/06/21	59.1	31.90	40	31.89	31.90	19.1	3,247	0.59%
2022/06/20	39	31.91	114	31.65	30.50	-75	3,394	-2.21%	大賣/
2022/06/17	26	33.11	34	32.84	32.80	-8	3,360	-0.24%
2022/06/16	40	35.05	53	34.62	33.60	-13	3,337	-0.39%
2022/06/15	51	35.24	35	35.22	34.85	16	3,310	0.48%
2022/06/14	10	35.18	23	35.23	35.00	-13	3,293	-0.39%
2022/06/13	24	34.97	16	35.02	34.90	8	3,271	0.24%
2022/06/10	62	36.44	90	36.21	36.10	-28	3,241	-0.86%
2022/06/09	77	36.52	66	36.70	36.25	11	3,198	0.34%
2022/06/08	129	36.52	117.2	36.97	37.15	11.8	3,145	0.38%	大買/大賣/
2022/06/07	291	36.79	266.4	36.61	36.40	24.6	2,996	0.82%	大買/大賣/
2022/06/06	107	35.82	140.2	35.63	36.00	-33.2	2,578	-1.29%	大買/大賣/
2022/06/02	27	33.96	56.1	34.19	33.80	-29.1	2,466	-1.18%
2022/06/01	29	34.92	43	34.96	34.75	-14	2,485	-0.56%
2022/05/31	49	34.61	62	34.55	34.30	-13	2,459	-0.53%
2022/05/30	108	34.23	77.1	34.40	34.40	30.9	2,440	1.27%	大買/
2022/05/27	96.1	34.05	82	33.65	33.40	14.1	2,406	0.59%
2022/05/26	158	33.74	67.2	33.26	33.70	90.8	2,409	3.77%	大買/
2022/05/25	60	32.77	34	32.60	32.20	26	2,499	1.04%
2022/05/24	157.1	34.44	136	34.03	32.55	21.1	3,065	0.69%	大買/大賣/
2022/05/23	20	33.20	15.1	33.20	33.20	4.9	3,113	0.16%
2022/05/20	6.6	30.09	20	30.25	30.20	-13.4	3,149	-0.43%
2022/05/19	5	29.45	6	29.77	30.00	-1	3,224	-0.03%
2022/05/18	34	29.98	24	30.09	30.30	10	3,252	0.31%
2022/05/17	10	29.23	24	29.44	29.45	-14	3,311	-0.42%
2022/05/16	5	28.82	6	28.73	28.55	-1	3,429	-0.03%
2022/05/13	6	28.29	7	28.35	28.35	-1	3,551	-0.03%
2022/05/12	17.1	28.45	3	28.12	27.80	14.1	3,598	0.39%
2022/05/11	25	29.18	6	29.23	28.80	19	3,623	0.52%
2022/05/10	6	28.34	15	28.80	29.00	-9	3,710	-0.24%
2022/05/09	6	28.19	18	28.04	28.00	-12	3,762	-0.32%
2022/05/06	8	28.66	17	28.69	29.10	-9	3,911	-0.23%
2022/05/05	62	29.90	17	29.80	29.80	45	3,932	1.14%
2022/05/04	8	28.82	5	28.83	28.75	3	3,940	0.08%
2022/05/03	3.1	28.35	2	28.48	28.40	1.1	3,965	0.03%
2022/04/29	5	28.90	0	0.00	28.50	5	4,025	0.12%
2022/04/28	8	28.26	5.7	28.42	28.30	2.3	4,066	0.06%
2022/04/27	8.1	27.63	5	28.09	28.30	3.1	4,117	0.08%
2022/04/26	2	29.10	0	0.00	29.05	2	4,157	0.05%
2022/04/25	12.2	29.61	97	29.61	29.25	-84.8	4,357	-1.95%
2022/04/22	13.3	31.53	8	31.85	31.30	5.2	4,447	0.12%
2022/04/21	1	32.30	15	32.25	32.30	-14	4,468	-0.31%
2022/04/20	4.2	32.56	3	32.60	32.60	1.2	4,489	0.03%
2022/04/19	2	32.60	0	0.00	32.40	2	4,518	0.04%
2022/04/18	5	32.40	6	33.10	32.15	-1	4,550	-0.02%
2022/04/15	13.3	33.10	4	33.20	33.05	9.3	4,579	0.20%
2022/04/14	8	33.84	2	33.85	33.85	6	4,637	0.13%
2022/04/13	9	34.21	4.1	34.10	34.20	4.9	4,705	0.10%
2022/04/12	17.2	34.37	17	33.69	33.65	0.2	4,965	0.00%
2022/04/11	25.2	35.11	27	34.98	34.30	-1.8	5,625	-0.03%
2022/04/08	6	35.31	3	35.25	35.25	3	5,935	0.05%
2022/04/07	22.1	35.95	23	35.63	35.05	-0.9	5,994	-0.01%
2022/04/06	14	35.18	6	35.36	35.60	8	5,989	0.13%
2022/04/01	4	35.30	12	35.37	35.45	-8	6,051	-0.13%
2022/03/31	30	36.28	84.2	35.97	35.75	-54.2	6,163	-0.88%
2022/03/30	148	36.55	94	36.55	36.10	54	6,272	0.86%	大買/
2022/03/29	4	35.24	7	35.18	35.10	-3	6,210	-0.05%
2022/03/28	6	35.17	22	35.10	35.20	-16	6,275	-0.25%
2022/03/25	36.5	35.60	85	35.41	35.80	-48.5	6,347	-0.76%
2022/03/24	17	35.60	18	35.81	35.55	-1	6,376	-0.02%
2022/03/23	74	35.91	130	35.92	36.10	-56	6,458	-0.87%	大賣/
2022/03/22	1.1	34.10	9	34.07	34.05	-7.9	6,483	-0.12%
2022/03/21	6	34.32	7	34.29	34.30	-1	6,635	-0.02%
2022/03/18	4	34.35	3	34.38	34.10	1	6,881	0.01%
2022/03/17	13.4	34.02	18	33.95	34.15	-4.6	7,511	-0.06%
2022/03/16	24.1	32.90	34	33.15	32.50	-9.9	7,803	-0.13%
2022/03/15	24.1	33.31	25	33.27	33.05	-0.9	8,749	-0.01%
2022/03/14	7	34.12	2	34.60	34.10	5	9,424	0.05%
2022/03/11	13	34.22	13	34.11	34.05	0	10,076	0.00%
2022/03/10	15	35.01	19	34.82	34.85	-4	10,132	-0.04%
2022/03/09	15	34.05	6	34.20	34.10	9	10,126	0.09%
2022/03/08	18.1	34.01	64	33.76	33.40	-45.9	10,140	-0.45%
2022/03/07	49.5	35.05	44.1	35.06	34.90	5.4	10,114	0.05%
2022/03/04	23.1	36.69	14	36.80	36.55	9.1	10,065	0.09%
2022/03/03	71	37.45	68	37.53	37.15	3	10,046	0.03%
2022/03/02	34	36.90	53	36.94	37.25	-19	10,025	-0.19%
2022/03/01	115.4	37.59	34	37.64	37.40	81.4	9,994	0.81%	大買/
2022/02/25	189	37.74	224	37.86	37.40	-35	9,937	-0.35%	大買/大賣/
2022/02/24	598.2	38.70	390.7	38.55	36.65	207.5	9,775	2.12%	大買/大賣/鉅額交易
2022/02/23	151.4	38.62	265.6	38.40	38.60	-114.2	9,159	-1.25%	大買/大賣/鉅額交易
2022/02/22	58	36.84	58.3	36.74	36.50	-0.3	8,896	0.00%
2022/02/21	88	37.45	69	37.74	37.60	19	8,896	0.21%
2022/02/18	38	37.11	43.1	37.12	37.15	-5.1	8,898	-0.06%
2022/02/17	74	37.42	41	37.52	37.00	33	9,034	0.37%
2022/02/16	158.1	37.47	112	37.74	37.40	46.1	9,532	0.48%	大買/大賣/
2022/02/15	78	37.02	161.1	37.22	36.60	-83.1	9,639	-0.86%	大賣/
2022/02/14	84	35.86	58.1	35.85	35.65	25.9	9,553	0.27%
2022/02/11	34	37.30	25	37.31	37.20	9	9,521	0.09%
2022/02/10	66.1	37.61	52	37.75	37.55	14.1	9,512	0.15%
2022/02/09	46	37.18	60	37.32	37.20	-14	9,429	-0.15%
2022/02/08	378	37.12	382	37.57	36.80	-4	9,374	-0.04%	大買/大賣/
2022/02/07	14	35.22	34	35.54	35.75	-20	9,242	-0.22%
2022/01/26	46	35.07	32	35.20	34.50	14	9,254	0.15%
2022/01/25	15	35.32	10	35.43	34.80	5	9,356	0.05%
2022/01/24	45.1	35.26	31	35.69	35.55	14.1	9,364	0.15%
2022/01/21	20	36.45	21	36.16	35.65	-1	9,381	-0.01%
2022/01/20	31	37.03	19	37.29	36.80	12	9,455	0.13%
2022/01/19	19	36.88	33	36.88	37.10	-14	9,789	-0.14%
2022/01/18	143	37.33	116.2	37.42	36.85	26.8	9,877	0.27%	大買/大賣/
2022/01/17	53.4	35.95	57	35.95	36.70	-3.6	9,674	-0.04%
2022/01/14	20	33.47	32.4	33.53	33.40	-12.4	9,581	-0.13%
2022/01/13	16	34.98	11	34.70	34.50	5	9,595	0.05%
2022/01/12	22	35.51	22	35.39	35.20	0	9,601	0.00%
2022/01/11	17.1	36.16	26	36.01	35.80	-8.9	9,619	-0.09%
2022/01/10	50.1	36.29	51	36.24	36.00	-0.9	9,624	-0.01%
2022/01/07	66	36.74	61.1	36.70	36.70	4.9	9,610	0.05%
2022/01/06	94	37.28	129	37.39	37.50	-35	9,554	-0.37%	大賣/
2022/01/05	313.4	38.53	307.1	38.43	37.35	6.3	9,515	0.07%	大買/大賣/
2022/01/04	432.3	39.42	429.1	39.43	38.25	3.2	9,286	0.03%	大買/大賣/
2022/01/03	269	37.61	378	37.44	38.50	-109	8,636	-1.26%	大買/大賣/鉅額交易
2021/12/30	67.5	35.60	111	35.48	35.40	-43.5	8,325	-0.52%	大賣/
2021/12/29	50.1	36.61	51	36.56	36.20	-0.9	8,276	-0.01%
2021/12/28	118	36.79	109.1	36.79	36.60	8.9	8,263	0.11%	大買/大賣/
2021/12/27	202.1	37.35	136	37.42	37.30	66.1	8,227	0.80%	大買/大賣/
2021/12/24	160	36.67	141	36.73	36.80	19	8,142	0.23%	大買/大賣/
2021/12/23	91	35.97	129	35.86	35.70	-38	8,008	-0.47%	大賣/
2021/12/22	73	35.50	86	35.50	35.20	-13	7,935	-0.16%
2021/12/21	111	35.53	100	35.66	35.35	11	7,883	0.14%	大買/
2021/12/20	110	35.72	117	35.77	35.75	-7	7,840	-0.09%	大買/大賣/
2021/12/17	175.4	36.71	262.2	36.59	36.05	-86.8	7,774	-1.12%	大買/大賣/
2021/12/16	175.1	37.60	263	37.60	37.20	-87.9	7,661	-1.15%	大買/大賣/
2021/12/15	189.1	37.51	357.3	37.55	37.30	-168.2	7,488	-2.25%	大買/大賣/鉅額交易
2021/12/14	248.5	37.87	317	37.42	36.65	-68.5	7,364	-0.93%	大買/大賣/
2021/12/13	459.5	40.33	462.3	40.56	39.70	-2.8	7,113	-0.04%	大買/大賣/
2021/12/10	266	38.32	205.1	38.42	38.20	60.9	6,484	0.94%	大買/大賣/
2021/12/09	766.1	39.10	484.6	38.63	37.05	281.5	6,174	4.56%	大買/大賣/鉅額交易
2021/12/08	378.2	38.10	530.6	38.49	39.40	-152.4	5,211	-2.92%	大買/大賣/鉅額交易
2021/12/07	774	36.12	390	36.51	35.85	384	4,534	8.47%	大買/大賣/鉅額交易
2021/12/06	48	33.38	54	33.14	34.75	-6	3,878	-0.15%
2021/12/03	15.1	31.73	26	31.34	31.60	-10.9	3,828	-0.28%
2021/12/02	36.1	31.66	13	30.98	30.90	23.1	3,838	0.60%
2021/12/01	10.1	31.90	14	31.04	32.20	-3.9	3,848	-0.10%
2021/11/30	7	31.27	4	31.64	31.25	3	3,851	0.08%
2021/11/29	50	29.97	59.1	30.54	30.60	-9.1	3,933	-0.23%
2021/11/26	15	31.11	34	31.21	30.95	-19	3,970	-0.48%
2021/11/25	9	32.49	49	32.47	32.35	-40	3,974	-1.01%
2021/11/24	3	32.93	17	32.99	32.90	-14	3,984	-0.35%
2021/11/23	7	33.19	19	33.17	32.65	-12	3,991	-0.30%
2021/11/22	7	33.68	11	34.01	33.70	-4	3,991	-0.10%
2021/11/19	29.3	33.98	19	34.15	33.55	10.3	4,025	0.26%
2021/11/18	39	34.37	45	34.13	34.10	-6	4,041	-0.15%
2021/11/17	118.1	34.58	145	34.69	34.50	-26.9	4,022	-0.67%	大買/大賣/
2021/11/16	141	34.58	99	34.32	33.40	42	3,965	1.06%	大買/
2021/11/15	382	35.72	264	35.90	35.05	118	3,833	3.08%	大買/大賣/鉅額交易
2021/11/12	124	32.90	102	33.75	34.35	22	3,320	0.66%	大買/大賣/
2021/11/11	11	31.47	23	31.41	31.25	-12	3,138	-0.38%
2021/11/10	6	30.72	12	30.53	30.95	-6	3,152	-0.19%
2021/11/09	10	31.04	5	31.29	30.65	5	3,174	0.16%
2021/11/08	2	30.95	14	30.81	30.75	-12	3,178	-0.38%
2021/11/05	11	30.44	33	30.27	30.60	-22	3,239	-0.68%
2021/11/04	18	30.84	6	30.46	30.40	12	3,302	0.36%
2021/11/03	11	30.74	78	30.82	30.80	-67	3,366	-1.99%
2021/11/02	62	32.24	96	32.30	31.10	-34	3,398	-1.00%
2021/11/01	50	31.46	44	31.48	31.40	6	3,310	0.18%
2021/10/29	42	31.82	54	31.42	30.75	-12	3,332	-0.36%
2021/10/28	151	32.36	147	31.92	31.60	4	3,296	0.12%	大買/大賣/
2021/10/27	265	33.57	170.4	33.74	33.50	94.6	3,314	2.85%	大買/大賣/
2021/10/26	36	31.91	50.1	31.38	32.10	-14.1	3,033	-0.46%
2021/10/25	19	29.21	21	29.18	29.20	-2	3,010	-0.07%
2021/10/22	7	29.26	10	29.50	29.45	-3	3,271	-0.09%
2021/10/21	51	30.05	51	29.11	28.85	0	3,655	0.00%
2021/10/20	25	29.26	11	29.22	29.30	14	3,829	0.37%
2021/10/19	43	28.67	39	28.82	28.50	4	4,739	0.08%
2021/10/18	12	28.20	30	28.13	28.70	-18	5,153	-0.35%
2021/10/15	7	27.36	33	28.05	27.15	-26	5,221	-0.50%
2021/10/14	22	26.12	18	26.56	26.40	4	5,377	0.07%
2021/10/13	56.1	26.24	82	26.30	25.70	-25.9	5,442	-0.48%
2021/10/12	50	28.19	25	28.30	27.40	25	5,521	0.45%
2021/10/08	68	28.05	74	27.77	28.25	-6	5,731	-0.10%
2021/10/07	9	27.54	29	27.34	27.45	-20	6,092	-0.33%
2021/10/06	29	26.90	20	26.24	26.05	9	6,742	0.13%
2021/10/05	62	26.32	69	25.95	26.50	-7	7,013	-0.10%
2021/10/04	68.1	26.12	69	25.54	25.05	-0.9	7,209	-0.01%
2021/10/01	41.1	27.55	25	26.61	26.55	16.1	7,785	0.21%
2021/09/30	11	28.50	4	28.55	28.45	7	8,223	0.09%
2021/09/29	23	28.57	54	28.44	28.40	-31	8,400	-0.37%
2021/09/28	57	29.84	7	29.86	29.60	50	8,912	0.56%
2021/09/27	23	30.12	32	29.76	29.80	-9	9,196	-0.10%
2021/09/24	1	28.70	4	28.76	28.70	-3	9,280	-0.03%
2021/09/23	8.3	28.46	33	28.40	28.30	-24.7	9,376	-0.26%
2021/09/22	43.2	28.56	42	28.33	28.30	1.2	9,436	0.01%
2021/09/17	65	29.25	73	29.15	29.80	-8	9,479	-0.08%
2021/09/16	11	28.42	7	28.46	28.25	4	9,523	0.04%
2021/09/15	25.2	28.51	8	28.53	28.40	17.2	9,593	0.18%
2021/09/14	13	29.19	7.1	29.16	28.90	5.9	9,719	0.06%
2021/09/13	18.8	29.68	25	29.64	29.45	-6.2	9,914	-0.06%
2021/09/10	8.2	29.85	5	29.80	30.10	3.2	10,046	0.03%
2021/09/09	7.1	29.30	11	29.19	29.50	-3.9	10,236	-0.04%
2021/09/08	4.1	28.97	19	28.75	28.90	-14.9	10,496	-0.14%
2021/09/07	17.1	29.33	24	29.44	29.30	-6.9	10,808	-0.06%
2021/09/06	34	30.10	77.2	30.01	29.80	-43.2	11,167	-0.39%
2021/09/03	13	31.25	12	31.44	31.20	1	11,532	0.01%
2021/09/02	72	32.74	32	32.61	31.35	40	11,850	0.34%
2021/09/01	61	31.76	61	31.89	32.15	0	11,877	0.00%
2021/08/31	27	31.05	31	30.97	30.60	-4	11,826	-0.03%
2021/08/30	17	30.93	16	31.04	30.85	1	11,817	0.01%
2021/08/27	8	31.11	9	31.01	31.05	-1	11,865	-0.01%
2021/08/26	8	31.71	19.1	31.62	31.50	-11.1	11,900	-0.09%
2021/08/25	30	32.24	15	32.09	31.85	15	12,033	0.12%
2021/08/24	24	31.48	59	32.16	30.85	-35	12,164	-0.29%
2021/08/23	97	32.15	57	31.93	32.35	40	12,167	0.33%
2021/08/20	9	29.87	8	29.83	29.75	1	12,177	0.01%
2021/08/19	15	29.92	20	30.04	29.75	-5	12,215	-0.04%
2021/08/18	13	29.61	38	30.39	31.65	-25	12,331	-0.20%
2021/08/17	26.4	30.74	12	30.45	29.35	14.4	12,384	0.12%
2021/08/16	24.1	30.72	19	31.01	30.50	5.1	12,391	0.04%
2021/08/13	12.5	32.62	10	32.36	32.20	2.5	12,374	0.02%
2021/08/12	7	33.66	13.6	33.75	33.70	-6.6	12,401	-0.05%
2021/08/11	35.2	33.23	52.5	33.32	32.90	-17.3	12,447	-0.14%
2021/08/10	36.2	34.89	61	34.86	34.35	-24.8	12,434	-0.20%
2021/08/09	40	36.42	38.1	36.15	35.95	1.9	12,415	0.02%
2021/08/06	30	37.80	34	37.82	37.45	-4	12,393	-0.03%
2021/08/05	17	37.61	18	37.63	37.35	-1	12,395	-0.01%
2021/08/04	41	37.63	32.5	37.90	37.35	8.5	12,475	0.07%
2021/08/03	39	38.53	27	38.20	37.95	12	12,515	0.10%
2021/08/02	47	38.62	47	38.87	38.40	0	12,551	0.00%
2021/07/30	63	38.33	84.1	38.50	37.95	-21.1	12,485	-0.17%
2021/07/29	51	37.62	56	37.75	38.35	-5	12,448	-0.04%
2021/07/28	124.1	38.06	220.6	37.85	37.20	-96.5	12,404	-0.78%	大買/大賣/
2021/07/27	307.2	41.88	240.7	41.72	40.55	66.6	12,287	0.54%	大買/大賣/
2021/07/26	115.5	40.77	192.3	40.74	40.45	-76.9	12,001	-0.64%	大買/大賣/
2021/07/23	790.9	42.93	895.3	42.59	40.40	-104.4	11,852	-0.88%	大買/大賣/鉅額交易
2021/07/22	407.2	40.37	328.2	40.63	41.90	79	10,983	0.72%	大買/大賣/
2021/07/21	106	38.41	71	38.38	38.10	35	10,593	0.33%	大買/
2021/07/20	138.1	39.15	136.1	38.76	37.90	2	10,670	0.02%	大買/大賣/
2021/07/19	41	38.67	65	38.64	38.45	-24	10,608	-0.23%
2021/07/16	107.1	39.66	116	39.18	39.00	-8.9	10,687	-0.08%	大買/大賣/
2021/07/15	174.3	40.10	114.1	39.91	39.30	60.2	10,649	0.57%	大買/大賣/
2021/07/14	231	42.92	235.6	42.78	41.20	-4.6	10,499	-0.04%	大買/大賣/
2021/07/13	519.1	43.16	505.3	42.98	41.85	13.9	10,319	0.13%	大買/大賣/
2021/07/12	183.2	40.93	172.3	41.12	41.45	10.8	9,772	0.11%	大買/大賣/
2021/07/09	185.2	40.53	171.2	40.37	40.00	14	9,703	0.14%	大買/大賣/
2021/07/08	479.6	41.64	462.3	41.65	40.20	17.3	9,709	0.18%	大買/大賣/
2021/07/07	278.1	39.81	325	39.93	40.10	-46.9	9,258	-0.51%	大買/大賣/
2021/07/06	108.1	38.32	101.2	38.38	38.05	6.9	9,016	0.08%	大買/大賣/
2021/07/05	394.1	38.99	330.1	39.17	38.90	64	9,075	0.71%	大買/大賣/
2021/07/02	138	36.42	190.3	36.01	36.90	-52.3	8,623	-0.61%	大買/大賣/
2021/07/01	56.4	34.30	118.2	34.11	33.55	-61.8	8,387	-0.74%	大賣/
2021/06/30	74.1	35.31	140.1	35.26	35.20	-66	8,319	-0.79%	大賣/
2021/06/29	45.4	36.39	65.3	36.49	36.00	-19.9	8,243	-0.24%
2021/06/28	42.1	36.31	50.4	36.64	36.65	-8.3	8,214	-0.10%
2021/06/25	115.4	36.68	81.2	36.82	36.45	34.2	8,179	0.42%	大買/
2021/06/24	48.1	36.26	83	36.39	36.15	-34.9	8,145	-0.43%
2021/06/23	198	37.52	213.3	37.00	37.25	-15.3	8,101	-0.19%	大買/大賣/
2021/06/22	207.4	36.07	224	37.39	35.80	-16.7	8,000	-0.21%	大買/大賣/
2021/06/21	130.2	38.06	140	38.19	37.50	-9.9	7,917	-0.12%	大買/大賣/
2021/06/18	243.3	40.81	242.1	40.94	40.05	1.3	7,910	0.02%	大買/大賣/
2021/06/17	273.1	40.23	447.1	40.85	41.90	-174	7,902	-2.20%	大買/大賣/鉅額交易
2021/06/16	387.1	40.32	286.6	40.54	38.95	100.6	7,830	1.28%	大買/大賣/
2021/06/15	332.4	41.37	598.3	40.51	43.25	-265.9	7,783	-3.42%	大買/大賣/鉅額交易
2021/06/11	446.8	38.41	204.7	38.57	39.35	242.2	7,853	3.08%	大買/大賣/鉅額交易
2021/06/10	663.2	35.40	253	35.28	35.80	410.2	7,500	5.47%	大買/大賣/鉅額交易
2021/06/09	133	32.41	85	32.40	32.55	48	7,278	0.66%	大買/
2021/06/08	18	30.70	26	30.70	30.45	-8	7,447	-0.11%
2021/06/07	27	30.25	33	30.27	30.35	-6	7,485	-0.08%
2021/06/04	43.2	30.92	44.2	31.06	30.50	-1	7,512	-0.01%
2021/06/03	56.1	32.51	57.4	32.41	32.25	-1.3	7,520	-0.02%
2021/06/02	136	33.42	135	33.36	33.00	1	7,544	0.01%	大買/大賣/
2021/06/01	239	34.06	126	33.79	34.70	113	7,502	1.51%	大買/大賣/鉅額交易
2021/05/28	46	32.00	28	32.23	31.90	18	7,648	0.24%
2021/05/27	63	32.12	63	31.86	31.65	0	7,968	0.00%
2021/05/26	107.1	32.76	82.4	32.85	32.75	24.7	8,205	0.30%	大買/
2021/05/25	99.3	30.93	79.2	30.90	31.80	20.1	8,376	0.24%
2021/05/24	38.1	28.44	209	27.40	28.95	-170.9	8,364	-2.04%	大賣/鉅額交易
2021/05/21	193	28.11	42	27.77	28.20	151	8,482	1.78%	大買/鉅額交易
2021/05/20	39	27.52	119	27.05	26.75	-80	8,541	-0.94%	大賣/
2021/05/19	68	27.62	95	27.78	28.80	-27	8,554	-0.32%
2021/05/18	46	25.87	23.4	25.73	26.20	22.7	8,587	0.26%
2021/05/17	64.2	24.35	41.1	24.90	23.85	23.1	8,595	0.27%
2021/05/14	67	27.91	106.6	27.37	26.50	-39.6	8,557	-0.46%	大賣/
2021/05/13	122	26.20	67	27.16	27.25	55	8,520	0.65%	大買/
2021/05/12	82	27.38	62.8	27.16	27.20	19.2	8,480	0.23%
2021/05/11	32.4	28.08	79	28.38	27.45	-46.6	8,374	-0.56%
2021/05/10	38	30.79	56.1	30.75	30.30	-18.1	8,331	-0.22%
2021/05/07	39	31.48	64.5	31.57	32.30	-25.5	8,303	-0.31%
2021/05/06	71.2	29.88	92	30.35	29.40	-20.8	8,270	-0.25%
2021/05/05	95	31.96	101	31.39	30.85	-6	8,265	-0.07%
2021/05/04	166	32.73	149.9	30.97	34.20	16.2	8,284	0.20%	大買/大賣/
2021/05/03	80.1	32.81	63.2	32.80	32.15	16.9	8,207	0.21%
2021/04/29	61.3	36.09	80.2	36.34	35.65	-18.9	8,138	-0.23%
2021/04/28	50.3	38.17	104.2	37.70	37.20	-53.9	8,156	-0.66%	大賣/
2021/04/27	43	38.85	72	39.02	38.65	-29	8,263	-0.35%
2021/04/26	163.7	40.28	69.2	40.92	40.30	94.5	8,393	1.13%	大買/
2021/04/23	43	37.03	91	37.17	38.80	-48	8,263	-0.58%
2021/04/22	131.1	37.48	93.2	36.86	35.30	37.9	8,179	0.46%	大買/
2021/04/21	72.1	39.09	36.3	39.21	39.00	35.8	8,056	0.44%
2021/04/20	34	40.08	66.3	40.07	39.95	-32.3	8,030	-0.40%
2021/04/19	153.1	39.65	111	39.76	39.10	42.1	8,036	0.52%	大買/大賣/
2021/04/16	78.6	44.26	115.1	43.82	43.00	-36.5	7,922	-0.46%	大賣/
2021/04/15	163.5	40.86	152.5	41.23	44.30	11	7,853	0.14%	大買/大賣/
2021/04/14	172.3	42.75	215	42.61	43.00	-42.7	7,726	-0.55%	大買/大賣/
2021/04/13	158.7	47.90	127.2	46.28	46.50	31.5	7,652	0.41%	大買/大賣/
2021/04/12	174.4	49.12	174.1	49.52	47.10	0.3	7,651	0.00%	大買/大賣/
2021/04/09	171.6	53.23	136.3	53.02	52.30	35.3	7,713	0.46%	大買/大賣/
2021/04/08	98.9	51.86	27.6	54.11	52.00	71.3	7,750	0.92%
2021/04/07	60.2	49.06	17.4	49.37	50.20	42.8	7,846	0.55%
2021/04/06	68	43.87	17.3	44.01	45.65	50.7	8,219	0.62%
2021/04/01	15.1	41.06	41	40.79	41.50	-25.9	8,252	-0.31%
2021/03/31	29	41.95	22.1	42.13	41.00	7	8,391	0.08%
2021/03/30	11.2	41.08	20	41.04	41.70	-8.8	8,407	-0.11%
2021/03/29	21.1	39.82	25	39.73	40.30	-3.9	8,446	-0.05%
2021/03/26	56	39.17	21	39.00	39.50	35	8,507	0.41%
2021/03/25	18	38.13	51	38.34	38.50	-33	8,610	-0.38%
2021/03/24	76.2	37.64	173	37.25	37.10	-96.9	8,748	-1.11%	大賣/
2021/03/23	133.7	41.38	125.2	41.02	40.50	8.5	8,783	0.10%	大買/大賣/
2021/03/22	149.3	44.38	319.9	44.14	45.00	-170.6	8,790	-1.94%	大買/大賣/鉅額交易
2021/03/19	208.2	40.21	228.2	38.97	42.55	-20	8,873	-0.23%	大買/大賣/
2021/03/18	431	37.25	337.4	37.13	38.80	93.6	8,761	1.07%	大買/大賣/
2021/03/17	489.7	33.80	380	33.54	35.30	109.7	8,604	1.27%	大買/大賣/鉅額交易
2021/03/16	17	32.25	97	32.25	32.25	-80	8,208	-0.97%
2021/03/15	147	28.62	40	29.20	29.35	107	8,244	1.30%	大買/鉅額交易
2021/03/12	316	25.80	368.1	25.60	26.70	-52.1	8,286	-0.63%	大買/大賣/
2021/03/11	68	24.36	95	24.43	24.30	-27	8,135	-0.33%
2021/03/10	90.2	24.31	60	24.41	24.05	30.2	8,107	0.37%
2021/03/09	99	23.54	48	23.83	24.05	51	8,059	0.63%
2021/03/08	95	23.87	38	23.77	23.25	57	7,997	0.71%
2021/03/05	98	24.26	140	24.21	23.50	-42	7,963	-0.53%	大賣/
2021/03/04	135	25.04	146.2	25.09	25.00	-11.1	7,891	-0.14%	大買/大賣/
2021/03/03	184.1	24.26	221.6	24.13	25.30	-37.5	7,788	-0.48%	大買/大賣/
2021/03/02	405	24.44	286	24.53	24.95	119	7,538	1.58%	大買/大賣/鉅額交易
2021/02/26	314	22.19	283	22.12	23.10	31	7,165	0.43%	大買/大賣/
2021/02/25	412.1	22.01	304.6	21.66	21.00	107.5	6,869	1.56%	大買/大賣/鉅額交易
2021/02/24	62	20.42	21.2	21.01	21.75	40.8	6,555	0.62%
2021/02/23	143.3	18.79	145	18.85	19.80	-1.7	6,480	-0.03%	大買/大賣/
2021/02/22	75	17.89	167	17.72	18.00	-92	6,303	-1.46%	大賣/
2021/02/19	45	17.07	53	17.27	17.50	-8	6,201	-0.13%
2021/02/18	89	17.31	182	17.28	17.60	-93	6,119	-1.52%	大賣/
2021/02/17	26	16.35	53	16.19	16.50	-27	6,009	-0.45%
2021/02/05	9	15.13	54	15.20	15.05	-45	5,936	-0.76%
2021/02/04	36	15.35	47	15.33	15.15	-11	5,913	-0.19%
2021/02/03	32	15.12	19	15.09	15.00	13	5,890	0.22%
2021/02/02	29	15.25	57	15.21	15.20	-28	5,892	-0.48%
2021/02/01	43	15.27	68	15.26	15.10	-25	5,905	-0.42%
2021/01/29	88	16.22	34	16.28	15.95	54	5,852	0.92%
2021/01/28	68	16.84	38	17.01	16.70	30	5,799	0.52%
2021/01/27	26	17.21	78	17.19	17.30	-52	5,752	-0.90%
2021/01/26	95	17.11	189	17.11	16.70	-94	5,677	-1.66%	大賣/
2021/01/25	55	16.05	155	16.53	17.20	-100	5,566	-1.80%	大賣/
2021/01/22	91	16.79	21	16.80	16.65	70	5,485	1.28%
2021/01/21	222	16.77	121	16.81	17.20	101	5,432	1.86%	大買/大賣/鉅額交易
2021/01/20	159	17.07	196	17.04	16.55	-37	5,337	-0.69%	大買/大賣/
2021/01/19	107	18.26	184	18.28	18.35	-77	5,149	-1.50%	大買/大賣/
2021/01/18	47	15.76	57	15.98	16.70	-10	4,952	-0.20%
2021/01/15	49	16.55	111	16.48	16.30	-62	4,924	-1.26%	大賣/
2021/01/14	65	16.48	45.1	16.27	16.55	19.9	4,900	0.41%
2021/01/13	94	16.30	49	16.19	15.75	45	4,872	0.92%
2021/01/12	119	16.86	80	16.39	16.35	39	4,917	0.79%	大買/
2021/01/11	78	17.62	84	17.84	18.00	-6	4,927	-0.12%
2021/01/08	97	16.67	22	16.50	16.55	75	4,842	1.55%
2021/01/07	71	16.26	118	16.34	16.25	-47	4,811	-0.98%	大賣/
2021/01/06	226	16.82	75	17.15	17.10	151	4,714	3.20%	大買/鉅額交易
2021/01/05	112	18.41	123	18.23	18.20	-11	4,547	-0.24%	大買/大賣/
2021/01/04	386	18.34	267	18.44	18.90	119	4,383	2.71%	大買/大賣/鉅額交易
2020/12/31	304	16.34	258	16.48	17.20	46	4,089	1.12%	大買/大賣/
2020/12/30	199	14.69	54	14.94	15.65	145	3,810	3.81%	大買/鉅額交易
2020/12/29	198	15.15	213	15.41	15.45	-15	3,624	-0.41%	大買/大賣/
2020/12/28	16	14.15	30.5	14.15	14.15	-14.5	3,177	-0.46%
2020/12/25	178	12.31	87	12.63	12.90	91	3,084	2.95%	大買/
2020/12/24	56	11.92	47	11.85	11.75	9	2,917	0.31%
2020/12/23	61	11.64	85	11.19	11.95	-24	2,863	-0.84%
2020/12/22	127	11.79	140	11.47	11.15	-13	2,821	-0.46%	大買/大賣/
2020/12/21	91.5	12.51	71	12.46	12.05	20.5	2,763	0.74%
2020/12/18	203	13.62	273	13.32	13.35	-70	2,678	-2.61%	大買/大賣/
2020/12/17	264	12.72	197	12.27	13.40	67	2,501	2.68%	大買/大賣/
2020/12/16	80	12.29	82	12.26	12.20	-2	2,342	-0.09%
2020/12/15	179	12.13	92	12.11	12.55	87	2,197	3.96%	大買/
2020/12/14	27	11.65	29	11.65	11.65	-2	1,939	-0.10%
2020/12/11	15	10.60	45	10.56	10.60	-30	1,912	-1.57%
2020/12/10	8	9.56	12	9.59	9.65	-4	1,778	-0.23%
2020/12/09	9	9.75	179	9.91	9.86	-170	1,723	-9.86%	大賣/鉅額交易
2020/12/08	230	9.90	73	9.83	9.87	157	1,639	9.57%	大買/鉅額交易
2020/12/07	35	9.45	154.6	9.40	9.62	-119.6	1,478	-8.09%	大賣/鉅額交易
2020/12/04	15	8.69	65	8.71	8.75	-50	1,352	-3.70%
2020/12/03	17	8.58	12	8.56	8.58	5	1,334	0.37%
2020/12/02	11	8.59	57	8.63	8.57	-46	1,338	-3.44%
2020/12/01	61	8.73	76	8.75	8.66	-15	1,321	-1.13%
2020/11/30	90	8.55	59.4	8.52	8.56	30.6	1,282	2.39%
2020/11/27	81	8.38	49	8.34	8.40	32	1,227	2.61%
2020/11/26	7.1	8.06	21	8.08	8.06	-13.9	1,186	-1.17%
2020/11/25	25	7.97	9	8.01	8.00	16	1,175	1.36%
2020/11/24	19	7.88	9	7.97	7.90	10	1,167	0.86%
2020/11/23	4	8.07	10	8.09	8.04	-6	1,149	-0.52%
2020/11/20	15.8	8.10	44	8.10	8.11	-28.2	1,133	-2.49%
2020/11/19	6.1	7.91	10	7.93	7.91	-3.9	1,096	-0.36%
2020/11/18	11	7.87	11	7.89	7.86	0	1,092	0.00%
2020/11/17	12	7.83	0	0.00	7.85	12	1,087	1.10%
2020/11/16	7	7.82	22	7.84	7.84	-15	1,093	-1.37%
2020/11/13	3	7.82	7	7.85	7.82	-4	1,093	-0.37%
2020/11/12	8	7.85	0	0.00	7.83	8	1,092	0.73%
2020/11/11	7	7.94	0	0.00	7.90	7	1,092	0.64%
2020/11/10	31	8.07	12	8.02	7.98	19	1,084	1.75%
2020/11/09	10	8.05	56	8.00	8.30	-46	1,046	-4.40%
2020/11/06	18	7.59	30	7.62	7.60	-12	1,004	-1.19%
2020/11/05	0	0.00	2	7.70	7.67	-2	997	-0.20%
2020/11/04	0	0.00	3	7.72	7.70	-3	997	-0.30%
2020/11/03	18	7.68	0	0.00	7.70	18	994	1.81%
2020/11/02	3	7.55	0	0.00	7.55	3	994	0.30%
2020/10/30	9	7.68	0	0.00	7.61	9	993	0.91%
2020/10/28	1	7.77	3	7.80	7.80	-2	993	-0.20%
2020/10/27	7	7.88	14	7.89	7.86	-7	984	-0.71%
2020/10/26	12	7.94	7.1	7.93	7.91	4.9	981	0.50%
2020/10/23	15	7.90	14	7.93	8.03	1	970	0.10%
2020/10/22	13	7.72	0	0.00	7.70	13	949	1.37%
2020/10/21	19	7.91	47	7.89	7.90	-28	944	-2.96%
2020/10/20	66	8.15	87	8.13	7.95	-21	973	-2.16%
2020/10/19	75	8.23	162	8.15	8.32	-87	914	-9.51%	大賣/
2020/10/16	4	7.80	0	0.00	7.57	4	803	0.50%
2020/10/15	10	7.75	36	7.81	7.72	-26	791	-3.29%
2020/10/14	2	7.40	5	7.43	7.46	-3	769	-0.39%
2020/10/13	2	7.35	0	0.00	7.41	2	778	0.26%
2020/10/12	0	0.00	9	7.46	7.41	-9	782	-1.15%
2020/10/08	8	7.44	0	0.00	7.37	8	789	1.01%
2020/10/07	0	0.00	12	7.51	7.46	-12	793	-1.51%
2020/10/06	5	7.42	44	7.36	7.38	-39	797	-4.89%
2020/10/05	3	7.32	5	7.35	7.37	-2	810	-0.25%
2020/09/30	11	7.41	2	7.43	7.39	9	823	1.09%
2020/09/29	0	0.00	12	7.41	7.42	-12	841	-1.43%
2020/09/28	16	7.42	8	7.45	7.43	8	871	0.92%
2020/09/25	46	7.47	32	7.38	7.35	14	940	1.49%
2020/09/24	20	7.64	37	7.67	7.52	-17	1,037	-1.64%
2020/09/23	38	7.63	59	7.89	7.94	-21	1,027	-2.04%
2020/09/22	9	7.62	0	0.00	7.48	9	972	0.93%
2020/09/21	0	0.00	6	7.50	7.50	-6	966	-0.62%
2020/09/18	9	7.51	32	7.54	7.51	-23	963	-2.39%
2020/09/17	58	7.50	7	7.47	7.50	51	960	5.31%
2020/09/16	8	7.71	81	7.88	7.79	-73	940	-7.76%
2020/09/15	10	7.37	3	7.36	7.45	7	897	0.78%
2020/09/14	10	7.30	0	0.00	7.33	10	898	1.11%
2020/09/11	0	0.00	11	7.50	7.36	-11	890	-1.23%
2020/09/10	5	7.63	0	0.00	7.59	5	887	0.56%
2020/09/09	57	7.76	31	7.76	7.73	26	879	2.96%
2020/09/08	12	7.55	16	7.60	7.44	-4	856	-0.47%
2020/09/07	10	7.21	32	7.56	7.82	-22	843	-2.61%
2020/09/04	9	7.23	2	7.29	7.20	7	824	0.85%
2020/09/03	21	7.31	22	7.29	7.35	-1	819	-0.12%
2020/08/31	0	0.00	3	7.05	7.09	-3	808	-0.37%
2020/08/28	3	7.10	0	0.00	7.07	3	806	0.37%
2020/08/27	2	7.06	0	0.00	7.08	2	808	0.25%
2020/08/25	3	7.00	1	7.03	7.05	2	807	0.25%
2020/08/24	0	0.00	1	7.02	6.98	-1	806	-0.12%
2020/08/21	5	6.84	6	6.76	6.94	-1	807	-0.12%
2020/08/20	17	6.88	2	7.08	6.61	15	805	1.86%
2020/08/19	5	7.17	0	0.00	7.12	5	798	0.63%
2020/08/18	15	7.16	0	0.00	7.17	15	794	1.89%
2020/08/17	5	7.17	17	7.17	7.17	-12	792	-1.51%
2020/08/13	0	7.10	2	7.13	7.12	-2	790	-0.25%
2020/08/11	0	0.00	12	7.12	7.17	-12	788	-1.52%
2020/08/07	8	7.15	3	7.18	7.19	5	790	0.63%
2020/08/06	23	7.19	0	0.00	7.14	23	793	2.90%
2020/08/05	12	7.11	0	0.00	7.17	12	793	1.51%
2020/08/04	0	0.00	10	7.24	7.11	-10	794	-1.26%
2020/07/31	10	7.10	6	7.18	7.20	4	788	0.51%
2020/07/30	11	7.11	0	0.00	7.13	11	789	1.39%
2020/07/28	5	7.18	0	0.00	6.91	5	787	0.63%
2020/07/27	29	7.29	3	7.24	7.18	26	782	3.32%
2020/07/24	69	7.79	38	7.63	7.57	31	780	3.97%
2020/07/23	7	7.85	27	7.79	7.90	-20	732	-2.73%
2020/07/22	5	7.07	15	7.19	7.19	-10	691	-1.45%
2020/07/21	15	7.05	31	7.02	7.03	-16	686	-2.33%
2020/07/20	8	6.84	18	6.87	6.95	-10	684	-1.46%
2020/07/17	0	0.00	10	7.06	6.99	-10	678	-1.47%
2020/07/16	21	7.20	10	7.20	7.18	11	675	1.63%
2020/07/15	7	7.19	20	7.18	7.19	-13	670	-1.94%
2020/07/14	1	7.18	0	0.00	7.18	1	672	0.15%
2020/07/13	7	7.14	23	7.14	7.25	-16	667	-2.40%
2020/07/10	12	7.20	3	7.15	7.18	9	661	1.36%
2020/07/09	10	7.32	35	7.50	7.40	-25	654	-3.82%
2020/07/08	61	7.30	0	7.30	7.38	61	641	9.51%
2020/07/07	19.2	7.47	34	7.41	7.40	-14.8	628	-2.35%
2020/07/06	78	7.57	61	7.74	7.70	17	606	2.80%
2020/07/03	111	7.45	38	7.31	7.67	73	536	13.60%	大買/
2020/07/02	20	6.71	26	6.87	6.98	-6	414	-1.45%
2020/07/01	0	0.00	2	6.35	6.35	-2	370	-0.54%
2020/06/30	1	6.28	3	6.26	6.26	-2	372	-0.54%
2020/06/23	4	6.48	0	0.00	6.51	4	373	1.07%
2020/06/22	16	6.44	18	6.41	6.50	-2	367	-0.54%
2020/06/19	5	6.08	5	6.21	6.18	0	354	0.00%
2020/06/18	0	0.00	1	6.05	6.06	-1	354	-0.28%
2020/06/17	0	0.00	2	6.08	6.05	-2	356	-0.56%
2020/06/16	5	5.87	3	5.86	5.99	2	356	0.56%
2020/06/12	5	5.83	0	0.00	5.84	5	386	1.30%
2020/06/11	16	5.96	0	0.00	5.94	16	397	4.02%
2020/06/08	0	0.00	1	6.09	6.10	-1	447	-0.22%
2020/06/05	0	0.00	4	6.07	6.06	-4	447	-0.89%
2020/06/03	7	6.19	1	6.20	6.19	6	468	1.28%
2020/06/02	12	6.03	5	6.06	6.07	7	465	1.50%
2020/05/25	2	5.93	0	0.00	5.93	2	503	0.40%
2020/05/22	0	0.00	1	5.97	5.96	-1	506	-0.20%
2020/05/21	0.1	6.02	0	0.00	6.04	0.1	507	0.02%
2020/05/20	1.9	6.02	0	0.00	6.04	1.9	508	0.37%
2020/05/19	0	0.00	4	5.99	6.02	-4	508	-0.79%
2020/05/18	11	6.03	0	0.00	5.97	11	508	2.17%
2020/05/14	7	6.06	0	0.00	6.01	7	523	1.34%
2020/05/13	0	0.00	6	6.09	6.14	-6	521	-1.15%
2020/05/12	6	6.17	0	0.00	6.13	6	523	1.15%
2020/05/07	1	6.34	29	6.30	6.25	-28	523	-5.34%
2020/05/06	1	6.18	0	0.00	6.18	1	524	0.19%
2020/05/05	0	0.00	3	6.25	6.27	-3	526	-0.57%
2020/04/30	3	6.38	0	0.00	6.36	3	533	0.56%
2020/04/22	2	5.65	0	0.00	5.98	2	562	0.36%
2020/04/21	4	5.90	3	5.89	5.75	1	564	0.18%
2020/04/20	2	6.02	0	0.00	6.07	2	563	0.36%
2020/04/17	1	6.08	0	0.00	6.07	1	566	0.18%
2020/04/15	4	5.93	5	6.00	6.03	-1	561	-0.18%
2020/04/14	3	5.93	2	5.97	5.98	1	563	0.18%
2020/04/13	1	5.91	0	0.00	5.83	1	568	0.18%
2020/04/10	10	5.91	8	5.92	5.91	2	575	0.35%
2020/04/09	0	0.00	1	5.63	5.69	-1	583	-0.17%
2020/04/08	2	5.40	8	5.48	5.50	-6	577	-1.04%
2020/04/07	9	5.27	4	5.31	5.34	5	578	0.87%
2020/04/01	5	5.11	27	5.14	5.21	-22	605	-3.63%
2020/03/31	1	5.13	3	5.18	5.12	-2	613	-0.33%
2020/03/30	3	5.04	6	5.08	5.07	-3	638	-0.47%
2020/03/27	3	5.19	0	0.00	5.18	3	770	0.39%
2020/03/25	4	5.07	7	5.21	5.05	-3	824	-0.36%
2020/03/24	31	4.89	24	4.91	4.89	7	842	0.83%
2020/03/23	76	4.74	19	4.80	4.76	57	843	6.76%
2020/03/20	0	5.00	0	0.00	5.00	0	850	0.00%
2020/03/19	18	4.70	7	4.66	4.59	11	851	1.29%
2020/03/18	8	5.17	3	5.18	5.09	5	836	0.60%
2020/03/17	11	5.11	15	5.20	5.09	-4	846	-0.47%
2020/03/16	15	5.62	8	5.49	5.47	7	852	0.82%
2020/03/13	22	5.51	2	5.45	5.69	20	937	2.13%
2020/03/12	21	6.11	6	6.02	6.01	15	967	1.55%
2020/03/11	9	6.65	9	6.62	6.51	0	973	0.00%
2020/03/10	22	6.50	8	6.49	6.61	14	977	1.43%
2020/03/09	10	6.75	0	0.00	6.70	10	985	1.02%
2020/03/06	1	7.04	0	0.00	7.08	1	1,009	0.10%
2020/03/05	0	7.06	2	7.03	7.06	-2	1,019	-0.20%
2020/03/04	5	6.94	10	6.93	6.96	-5	1,024	-0.49%
2020/03/03	18	7.01	0	0.00	6.98	18	1,014	1.77%
2020/03/02	10	6.90	3	6.90	6.92	7	1,025	0.68%
2020/02/27	2	7.06	0	0.00	6.92	2	1,042	0.19%
2020/02/26	2	7.15	0	0.00	7.14	2	1,035	0.19%
2020/02/25	5	7.16	10	7.15	7.22	-5	1,033	-0.48%
2020/02/21	10	7.40	2	7.41	7.38	8	1,042	0.77%
2020/02/20	0	0.00	5	7.40	7.36	-5	1,073	-0.47%
2020/02/17	16	7.30	0	0.00	7.24	16	1,117	1.43%
2020/02/14	1	7.52	0	0.00	7.52	1	1,108	0.09%
2020/02/13	2	7.58	3	7.71	7.55	-1	1,111	-0.09%
2020/02/11	0	7.47	21	7.48	7.47	-21	1,111	-1.89%
2020/02/10	10	7.25	0	0.00	7.39	10	1,117	0.89%
2020/02/07	9	7.36	5	7.43	7.36	4	1,120	0.36%
2020/02/06	0	0.00	5	7.37	7.40	-5	1,128	-0.44%
2020/02/05	8	7.27	0	0.00	7.27	8	1,126	0.71%
2020/02/04	0	0.00	1	7.25	7.32	-1	1,130	-0.09%
2020/02/03	23	7.20	4	7.23	7.20	19	1,131	1.68%
2020/01/31	0	0.00	1	7.54	7.55	-1	1,127	-0.09%
2020/01/30	74	7.46	40	7.51	7.41	34	1,129	3.01%
2020/01/20	10	8.24	5	8.23	8.23	5	1,110	0.45%
2020/01/17	24	8.37	37	8.40	8.30	-13	1,114	-1.17%
2020/01/16	9	8.22	2	8.25	8.21	7	1,108	0.63%
2020/01/15	2	8.25	4	8.30	8.21	-2	1,136	-0.18%
2020/01/14	11	8.28	12	8.33	8.23	-1	1,142	-0.09%
2020/01/13	2	8.20	63	8.18	8.21	-61	1,145	-5.33%
2020/01/10	32	8.22	0	0.00	8.16	32	1,152	2.78%
2020/01/09	17	8.18	19	8.23	8.20	-2	1,174	-0.17%
2020/01/08	21	8.13	59	8.14	8.12	-38	1,180	-3.22%
2020/01/07	40	8.23	14	8.25	8.16	26	1,199	2.17%
2020/01/06	38	8.32	68	8.31	8.25	-30	1,213	-2.47%
2020/01/03	29	8.56	3	8.65	8.45	26	1,221	2.13%
2020/01/02	3	8.63	15	8.65	8.67	-12	1,225	-0.98%
2019/12/31	17	8.58	8	8.67	8.60	9	1,256	0.72%
2019/12/30	13	8.61	1	8.77	8.58	12	1,462	0.82%
2019/12/27	18	8.73	5	8.80	8.70	13	1,618	0.80%
2019/12/26	11	8.81	14	8.88	8.77	-3	1,656	-0.18%
2019/12/25	15	8.83	9	8.86	8.77	6	1,717	0.35%
2019/12/24	121	9.07	76	9.11	8.97	45	1,861	2.42%	大買/
2019/12/23	60	8.90	4	8.98	8.98	56	1,812	3.09%
2019/12/20	1	8.70	16	8.78	8.71	-15	1,825	-0.82%
2019/12/19	10	8.69	3	8.80	8.63	7	1,829	0.38%
2019/12/18	10	8.66	22	8.66	8.65	-12	1,819	-0.66%
2019/12/17	5	8.68	5	8.61	8.61	0	1,829	0.00%
2019/12/16	0	0.00	2	8.59	8.59	-2	1,826	-0.11%
2019/12/13	26	8.49	3	8.50	8.48	23	1,854	1.24%
2019/12/12	14	8.51	6	8.45	8.45	8	1,848	0.43%
2019/12/11	19	8.65	28	8.64	8.58	-9	1,840	-0.49%
2019/12/10	103	8.77	71	8.82	8.72	32	1,820	1.76%	大買/
2019/12/09	28	8.50	10	8.58	8.53	18	1,728	1.04%
2019/12/06	2	8.55	21	8.53	8.35	-19	1,672	-1.14%
2019/12/05	3	8.45	18	8.45	8.48	-15	1,647	-0.91%
2019/12/04	0	0.00	16	8.37	8.40	-16	1,645	-0.97%
2019/12/03	8	8.18	4	8.30	8.14	4	1,636	0.24%
2019/12/02	2	8.13	6	8.22	8.10	-4	1,606	-0.25%
2019/11/29	8	8.27	3	8.24	8.26	5	1,597	0.31%
2019/11/28	19	8.34	3	8.41	8.33	16	1,609	0.99%
2019/11/27	12	8.45	0	0.00	8.37	12	1,608	0.75%
2019/11/26	6	8.53	23	8.54	8.49	-17	1,595	-1.07%
2019/11/25	1	8.35	14	8.34	8.31	-13	1,588	-0.82%
2019/11/22	14	8.31	6	8.33	8.24	8	1,613	0.50%
2019/11/21	15	8.28	12	8.24	8.29	3	1,611	0.19%
2019/11/20	15	8.35	0.3	8.27	8.28	14.7	1,609	0.91%
2019/11/19	70	8.44	62	8.47	8.39	8	1,614	0.50%
2019/11/18	10	8.40	27	8.25	8.26	-17	1,586	-1.07%
2019/11/15	2	7.99	0	0.00	7.98	2	1,558	0.13%
2019/11/14	3	8.03	5	8.03	7.97	-2	1,558	-0.13%
2019/11/12	13	7.97	0	0.00	7.95	13	1,581	0.82%
2019/11/11	6	7.96	1	7.98	7.90	5	1,584	0.32%
2019/11/08	4	8.11	1	8.10	8.09	3	1,596	0.19%
2019/11/07	9	8.10	10	8.10	8.08	-1	1,603	-0.06%
2019/11/06	0	0.00	1	8.04	8.05	-1	1,596	-0.06%
2019/11/05	32	8.12	13	8.17	8.08	19	1,592	1.19%
2019/11/04	3	8.25	12	8.27	8.25	-9	1,589	-0.57%
2019/11/01	20	8.16	10	8.21	8.32	10	1,586	0.63%
2019/10/31	4	8.14	2	8.23	8.02	2	1,594	0.13%
2019/10/30	0	0.00	3	8.38	8.35	-3	1,587	-0.19%
2019/10/29	0	0.00	3	8.48	8.30	-3	1,588	-0.19%
2019/10/28	15	8.52	23	8.51	8.50	-8	1,595	-0.50%
2019/10/25	17	8.54	3	8.53	8.50	14	1,620	0.86%
2019/10/23	11	8.78	49	8.77	8.60	-38	1,615	-2.35%
2019/10/22	14	8.62	3	8.56	8.56	11	1,591	0.69%
2019/10/21	12	8.70	39	8.66	8.53	-27	1,615	-1.67%
2019/10/18	35	8.56	8	8.59	8.52	27	1,634	1.65%
2019/10/17	59	8.59	80	8.64	8.70	-21	1,670	-1.26%
2019/10/16	23	8.37	13	8.32	8.30	10	1,648	0.61%
2019/10/15	45	8.51	55	8.43	8.35	-10	1,648	-0.61%
2019/10/14	62	8.71	71	8.77	8.67	-9	1,638	-0.55%
2019/10/09	25	8.53	27	8.52	8.50	-2	1,618	-0.12%
2019/10/08	8	8.79	47	8.74	8.66	-39	1,607	-2.43%
2019/10/07	1.3	8.98	27	9.11	8.86	-25.7	1,597	-1.61%
2019/10/04	416	9.30	541	9.24	9.08	-125	1,570	-7.96%	大買/大賣/鉅額交易
2019/10/03	326	9.20	185	9.17	9.25	141	1,360	10.37%	大買/大賣/鉅額交易
2019/10/02	9	8.67	6	8.77	8.76	3	1,204	0.25%
2019/10/01	24	8.89	6	8.81	8.68	18	1,156	1.56%
2019/09/27	78	9.07	112	9.07	9.05	-34	1,090	-3.12%	大賣/
2019/09/26	95	8.81	38	8.79	8.90	57	923	6.17%
2019/09/25	23	8.43	42	8.55	8.73	-19	843	-2.25%
2019/09/24	12	8.42	4	8.38	8.35	8	783	1.02%
2019/09/23	20	8.38	21	8.42	8.43	-1	779	-0.13%
2019/09/20	25	8.26	20	8.31	8.36	5	767	0.65%
2019/09/19	0	0.00	7	8.17	8.05	-7	750	-0.93%
2019/09/17	0	0.00	9	7.91	7.98	-9	717	-1.25%
2019/09/16	8	7.88	16	7.91	7.87	-8	724	-1.10%
2019/09/12	10	7.84	5	7.89	7.87	5	725	0.69%
2019/09/11	5	7.85	0	0.00	7.83	5	727	0.69%
2019/09/10	9	7.87	2	7.83	7.81	7	732	0.96%
2019/09/09	1	7.92	0	0.00	7.94	1	727	0.14%
2019/09/05	0	0.00	23	7.82	7.94	-23	723	-3.18%
2019/09/04	0	0.00	13	7.83	7.84	-13	713	-1.82%
2019/09/03	6	7.84	0	0.00	7.80	6	716	0.84%
2019/09/02	0	0.00	1	7.90	7.93	-1	722	-0.14%
2019/08/30	5	7.77	0	0.00	7.75	5	707	0.71%
2019/08/29	0	7.71	0	0.00	7.75	0	705	0.00%
2019/08/28	7	7.78	7	7.92	7.77	0	704	0.00%
2019/08/27	0	0.00	10	7.75	7.77	-10	693	-1.44%
2019/08/26	4	7.53	0	0.00	7.51	4	678	0.59%
2019/08/23	2	7.66	0	0.00	7.66	2	700	0.29%
2019/08/22	0	0.00	4	7.78	7.72	-4	706	-0.57%
2019/08/21	13	7.75	0	0.00	7.75	13	696	1.87%
2019/08/20	5	7.75	0	0.00	7.74	5	693	0.72%
2019/08/19	0	0.00	5	7.69	7.75	-5	686	-0.73%
2019/08/16	13	7.46	8	7.58	7.54	5	692	0.72%
2019/08/15	17	7.50	0	0.00	7.43	17	708	2.40%
2019/08/13	16	7.91	132	7.85	7.80	-116	723	-16.03%	大賣/鉅額交易
2019/08/08	20	8.13	5	8.15	8.12	15	733	2.05%
2019/08/07	33	8.12	30	8.05	8.07	3	754	0.40%
2019/08/06	42	8.05	0	0.00	8.06	42	770	5.45%
2019/08/05	31	8.09	0	0.00	8.08	31	812	3.82%
2019/08/02	16	8.16	2	8.31	8.15	14	964	1.45%
2019/08/01	0	8.60	22	8.60	8.57	-22	1,028	-2.14%
2019/07/31	0	0.00	100	8.66	8.68	-100	1,038	-9.63%
2019/07/30	1	8.86	67	8.71	8.68	-66	1,045	-6.31%
2019/07/29	43	9.12	3	9.10	9.00	40	1,050	3.81%
2019/07/26	0	0.00	2	8.75	8.85	-2	1,036	-0.19%
2019/07/25	0	0.00	1	8.80	8.77	-1	1,033	-0.10%
2019/07/24	0	0.00	10	8.76	8.76	-10	1,039	-0.96%
2019/07/23	5	8.89	4	8.97	8.75	1	1,059	0.09%
2019/07/22	6	8.82	2	8.80	8.83	4	1,040	0.38%
2019/07/19	44	8.63	35	8.66	8.58	9	1,027	0.88%
2019/07/18	5	8.35	0	0.00	8.34	5	994	0.50%
2019/07/17	0	0.00	10	8.45	8.38	-10	1,010	-0.99%
2019/07/16	0	0.00	14	8.40	8.40	-14	1,019	-1.37%
2019/07/15	10	8.36	0	0.00	8.36	10	1,036	0.96%
2019/07/12	10	8.38	0	0.00	8.38	10	1,208	0.83%
2019/07/11	10	8.40	3	8.37	8.39	7	1,312	0.53%
2019/07/10	30	8.33	11	8.35	8.33	19	1,400	1.36%
2019/07/09	10	8.27	0	0.00	8.25	10	1,394	0.72%
2019/07/08	6	8.33	15	8.33	8.26	-9	1,402	-0.64%
2019/07/05	84	8.19	0	0.00	8.19	84	1,404	5.98%
2019/07/04	81	8.12	0	0.00	8.17	81	1,441	5.62%
2019/07/01	11	8.05	0	0.00	8.03	11	1,541	0.71%
2019/06/28	3	8.11	0	0.00	8.00	3	1,562	0.19%
2019/06/27	0	0.00	40	7.94	7.92	-40	1,555	-2.57%
2019/06/24	70	8.09	1	8.16	8.06	69	1,620	4.26%
2019/06/21	1	8.06	0	0.00	8.10	1	1,625	0.06%
2019/06/20	0	0.00	24	7.98	8.00	-24	1,636	-1.47%
2019/06/19	0	0.00	7	8.00	7.95	-7	1,647	-0.42%
2019/06/18	0	0.00	1	7.85	7.85	-1	1,661	-0.06%
2019/06/17	4	7.87	15	7.91	7.92	-11	1,669	-0.66%
2019/06/14	15	7.92	0	0.00	7.90	15	1,713	0.88%
2019/06/12	0	0.00	10	7.90	7.90	-10	1,761	-0.57%
2019/06/11	0	0.00	112	7.86	7.78	-112	1,858	-6.03%	大賣/鉅額交易
2019/06/10	4	7.86	67	7.84	7.83	-63	1,887	-3.34%
2019/06/06	15	7.93	3	7.96	7.96	12	1,898	0.63%
2019/06/05	3	8.05	0	0.00	8.04	3	1,945	0.15%
2019/05/31	2	8.16	1	8.25	8.16	1	2,003	0.05%
2019/05/30	13	8.17	7	8.13	8.14	6	2,009	0.30%
2019/05/29	32	7.92	2	7.94	7.93	30	1,988	1.51%
2019/05/28	105	7.93	0	0.00	7.94	105	1,983	5.29%	大買/鉅額交易
2019/05/23	1	7.88	106	7.95	7.90	-105	2,095	-5.01%	大賣/鉅額交易
2019/05/22	31	8.20	10	8.24	8.12	21	2,096	1.00%
2019/05/21	10	7.89	1	7.95	8.11	9	2,058	0.44%
2019/05/20	14	7.98	5	7.95	7.72	9	2,050	0.44%
2019/05/17	20	8.15	0	0.00	8.15	20	2,036	0.98%
2019/05/16	9	8.51	69	8.52	8.36	-60	2,033	-2.95%
2019/05/15	0	0.00	1	8.85	8.73	-1	2,009	-0.05%
2019/05/14	32	8.78	11	8.75	8.73	21	1,988	1.06%
2019/05/13	58	8.82	1	8.71	8.84	57	1,973	2.89%
2019/05/10	53	9.05	76	8.73	8.74	-23	1,922	-1.20%
2019/05/09	32	8.80	67	8.86	8.72	-35	1,769	-1.98%
2019/05/08	5	8.57	0	0.00	8.45	5	1,691	0.30%
2019/05/07	1	8.66	7	8.52	8.64	-6	1,680	-0.36%
2019/05/06	53	8.69	0	0.00	8.37	53	1,678	3.16%
2019/05/03	63	8.82	7	8.94	8.77	56	1,657	3.38%
2019/05/02	0	0.00	6	8.76	8.77	-6	1,640	-0.37%
2019/04/30	5	8.74	17	8.82	8.78	-12	1,638	-0.73%
2019/04/29	18	8.96	40	8.92	8.98	-22	1,639	-1.34%
2019/04/26	10	8.74	3	8.74	8.66	7	1,612	0.43%
2019/04/25	5	8.94	3	8.93	8.90	2	1,599	0.13%
2019/04/24	0	0.00	5	8.92	8.83	-5	1,584	-0.32%
2019/04/23	8	8.85	0	0.00	8.81	8	1,573	0.51%
2019/04/22	13	8.99	5	8.95	8.95	8	1,559	0.51%
2019/04/19	20	9.08	32	9.15	9.03	-12	1,539	-0.78%
2019/04/18	131	9.11	184	9.16	9.11	-53	1,503	-3.52%	大買/大賣/
2019/04/17	157	8.98	118	9.03	8.78	39	1,330	2.93%	大買/大賣/
2019/04/16	40	8.65	141	8.75	8.91	-101	1,218	-8.29%	大賣/鉅額交易
2019/04/15	6	8.09	0	0.00	8.10	6	1,120	0.54%
2019/04/12	6	8.18	0	0.00	8.12	6	1,120	0.54%
2019/04/11	3	8.29	0	0.00	8.26	3	1,108	0.27%
2019/04/10	14	8.46	47	8.47	8.43	-33	1,088	-3.03%
2019/04/09	9	8.34	2	8.33	8.21	7	1,043	0.67%
2019/04/08	23	8.24	8	8.20	8.18	15	977	1.53%
2019/04/03	3	8.10	20	8.12	8.17	-17	949	-1.79%
2019/04/02	13	7.83	12	7.93	7.81	1	926	0.11%
2019/04/01	7	8.06	0	0.00	8.05	7	902	0.78%
2019/03/29	1	8.21	3	8.22	8.16	-2	893	-0.22%
2019/03/28	11	8.39	32	8.30	8.28	-21	882	-2.38%
2019/03/27	7	8.32	10	8.35	8.30	-3	836	-0.36%
2019/03/26	5	8.22	30	8.21	8.16	-25	819	-3.05%
2019/03/25	22	8.19	2	8.09	8.29	20	809	2.47%
2019/03/22	23	8.18	27	8.08	8.22	-4	786	-0.51%
2019/03/21	34	8.35	116	8.37	8.28	-82	767	-10.68%	大賣/
2019/03/20	18	8.44	16	8.45	8.40	2	750	0.27%
2019/03/19	96	8.49	51	8.54	8.59	45	746	6.02%
2019/03/18	38	8.31	7	8.25	8.24	31	700	4.43%
2019/03/15	33	8.48	77	8.47	8.44	-44	675	-6.51%
2019/03/14	123	8.44	108	8.47	8.50	15	647	2.32%	大買/大賣/
2019/03/13	22	7.88	7	7.91	7.95	15	548	2.73%
2019/03/12	31	7.60	41	7.72	7.66	-10	515	-1.94%
2019/03/11	84	7.67	71	7.66	7.72	13	508	2.56%
2019/03/08	72	7.37	11	7.32	7.46	61	461	13.22%
2019/03/07	5	7.23	5	7.11	7.11	0	418	0.00%
2019/03/06	0	0.00	7	7.13	7.12	-7	403	-1.73%
2019/03/05	1	7.13	13	7.16	7.10	-12	405	-2.96%
2019/03/04	3	7.00	0	0.00	7.07	3	389	0.77%
2019/02/27	2	7.05	0	0.00	7.05	2	385	0.52%
2019/02/26	1	7.10	0	0.00	7.11	1	386	0.26%
2019/02/25	3	7.11	14	7.14	7.20	-11	427	-2.57%
2019/02/22	59	7.18	44	7.17	7.14	15	429	3.49%
2019/02/21	0	6.92	1	6.98	6.98	-1	330	-0.30%
2019/02/18	10	6.85	1	6.86	6.86	9	314	2.86%
2019/02/15	12	6.90	0	0.00	6.85	12	310	3.86%
2019/02/14	0	0.00	4	6.78	6.78	-4	321	-1.24%
2019/02/12	0	0.00	12	6.72	6.72	-12	336	-3.57%
2019/02/11	4	6.60	0	0.00	6.62	4	341	1.17%
2019/01/30	3	6.60	0	0.00	6.61	3	340	0.88%
2019/01/29	0	0.00	5	6.67	6.63	-5	340	-1.47%
2019/01/28	0	0.00	10	6.69	6.67	-10	340	-2.94%
2019/01/25	10	6.65	0	0.00	6.62	10	350	2.85%
2019/01/24	2	6.61	0	0.00	6.60	2	341	0.59%
2019/01/23	2	6.61	0	0.00	6.63	2	340	0.59%
2019/01/21	3	6.68	16	6.78	6.69	-13	340	-3.82%
2019/01/17	4	6.57	0	0.00	6.60	4	339	1.18%
2019/01/15	2	6.60	0	0.00	6.60	2	351	0.57%
2019/01/14	6	6.61	0	0.00	6.60	6	350	1.71%
2019/01/10	4	6.67	0	6.60	6.67	4	346	1.16%
2019/01/09	10	6.70	0	0.00	6.70	10	348	2.87%
2019/01/08	4	6.65	0	0.00	6.64	4	347	1.15%
2019/01/07	6	6.88	0	0.00	6.70	6	346	1.73%
2019/01/03	2	6.75	0	0.00	6.80	2	381	0.52%
2018/12/28	0	0.00	5	6.91	6.88	-5	390	-1.28%
2018/12/27	0	0.00	4	6.89	6.83	-4	398	-1.01%
2018/12/25	9	6.67	0	0.00	6.66	9	408	2.21%
2018/12/24	0	0.00	10	6.80	6.80	-10	407	-2.46%
2018/12/21	2	6.73	0	0.00	6.80	2	410	0.49%
2018/12/20	5	6.85	0	0.00	6.89	5	410	1.22%
2018/12/19	4	7.00	0	0.00	6.93	4	410	0.98%
2018/12/18	1	6.97	0	0.00	6.98	1	411	0.24%
2018/12/17	14	7.09	0	7.08	7.10	14	414	3.38%
2018/12/12	0	0.00	2	7.35	7.28	-2	421	-0.47%
2018/12/11	10	7.16	0	0.00	7.09	10	412	2.43%
2018/12/07	2	7.15	0	0.00	7.16	2	423	0.47%
2018/12/06	5	7.14	0	0.00	7.12	5	427	1.17%
2018/12/04	0	0.00	1	7.52	7.42	-1	449	-0.22%
2018/12/03	10	7.42	1	7.40	7.41	9	446	2.02%
2018/11/29	2	7.25	10	7.38	7.25	-8	445	-1.79%
2018/11/28	9	7.21	2	7.28	7.30	7	444	1.57%
2018/11/23	7	7.24	15	7.18	7.15	-8	451	-1.77%
2018/11/22	20	7.40	16	7.35	7.30	4	481	0.83%
2018/11/21	0	0.00	15	7.15	7.15	-15	437	-3.43%
2018/11/16	5	7.12	5	7.04	7.03	0	436	0.00%
2018/11/15	10	7.05	7	6.98	6.98	3	440	0.68%
2018/11/14	1	6.95	5	6.90	6.90	-4	458	-0.87%
2018/11/13	22	7.06	5	7.18	6.92	17	465	3.65%
2018/11/12	8	6.58	22	7.03	7.35	-14	449	-3.12%
2018/11/08	13	6.90	3	6.82	6.79	10	448	2.23%
2018/11/07	0	6.78	0	0.00	6.76	0	447	0.00%
2018/11/02	2	6.75	4	6.80	6.77	-2	493	-0.41%
2018/11/01	0	0.00	3	6.68	6.69	-3	514	-0.58%
2018/10/26	4	6.47	5	6.53	6.40	-1	570	-0.18%
2018/10/25	1	6.55	0	0.00	6.51	1	568	0.18%
2018/10/24	5	6.91	2	6.87	6.89	3	569	0.53%
2018/10/23	0	6.68	0	0.00	6.62	0	574	0.00%
2018/10/22	0	0.00	10	6.52	6.70	-10	641	-1.56%
2018/10/19	1	6.51	1	6.66	6.63	0	654	0.00%
2018/10/18	0	0.00	5	6.75	6.68	-5	664	-0.75%
2018/10/11	57	6.51	6	6.51	6.51	51	746	6.83%
2018/10/08	2	7.32	0	0.00	7.35	2	795	0.25%
2018/10/05	8	7.45	0	0.00	7.44	8	899	0.89%
2018/10/04	0	0.00	2	7.72	7.70	-2	1,065	-0.19%
2018/10/03	2	7.81	2	7.90	7.77	0	1,080	0.00%
2018/10/02	2	7.78	0	0.00	7.80	2	1,092	0.18%
2018/09/28	0	7.78	0	0.00	7.80	0	1,131	0.00%
2018/09/27	2	7.80	0	0.00	7.77	2	1,182	0.17%
2018/09/26	0	0.00	12	7.78	7.75	-12	1,211	-0.99%
2018/09/25	8	7.68	10	7.71	7.70	-2	1,234	-0.16%
2018/09/21	0	0.00	3	7.72	7.72	-3	1,286	-0.23%
2018/09/20	8	7.63	5	7.78	7.63	3	1,328	0.23%
2018/09/19	0	0.00	10	7.78	7.80	-10	1,351	-0.74%
2018/09/14	2	7.91	7	7.83	7.91	-5	1,521	-0.33%
2018/09/13	2	7.72	2	7.75	7.72	0	1,608	0.00%
2018/09/12	4	7.64	2	7.73	7.62	2	1,678	0.12%
2018/09/11	0	0.00	22	7.61	7.74	-22	1,725	-1.27%
2018/09/10	76	7.81	1	7.66	7.54	75	1,775	4.22%
2018/09/07	31	8.21	0	0.00	8.12	31	1,819	1.70%
2018/09/06	1	8.41	0	0.00	8.41	1	1,878	0.05%
2018/09/04	0	0.00	1	8.60	8.58	-1	2,120	-0.05%
2018/09/03	7	8.62	0	0.00	8.57	7	2,495	0.28%
2018/08/31	10	8.64	12	8.76	8.81	-2	2,764	-0.07%
2018/08/30	1	8.76	1	8.82	8.72	0	2,934	0.00%
2018/08/29	18	8.94	62	8.96	8.90	-44	2,950	-1.49%
2018/08/28	0	0.00	4	8.55	8.54	-4	3,005	-0.13%
2018/08/27	0	0.00	1	8.45	8.43	-1	3,035	-0.03%
2018/08/24	1	8.33	1	8.39	8.33	0	3,134	0.00%
2018/08/23	10	8.55	1	8.50	8.50	9	3,175	0.28%
2018/08/22	10	8.56	23	8.62	8.53	-13	3,275	-0.40%
2018/08/21	24	8.74	5	8.77	8.70	19	3,286	0.58%
2018/08/20	5	8.31	1	8.40	8.33	4	3,279	0.12%
2018/08/17	1	8.55	0	0.00	8.55	1	3,314	0.03%
2018/08/15	10	8.59	0	0.00	8.54	10	3,408	0.29%
2018/08/14	5	8.63	0	0.00	8.63	5	3,409	0.15%
2018/08/13	19	8.81	19	8.78	8.75	0	3,416	0.00%
2018/08/10	16	9.41	5	9.38	9.22	11	3,454	0.32%
2018/08/09	10	9.58	6	9.67	9.46	4	3,480	0.11%
2018/08/08	30	9.52	20	9.59	9.60	10	3,478	0.29%
2018/08/07	6	9.23	0	0.00	9.23	6	3,450	0.17%
2018/08/06	0	0.00	4	9.36	9.31	-4	3,461	-0.12%
2018/08/01	0	0.00	2	9.40	9.40	-2	3,407	-0.06%
2018/07/31	2	9.36	0	0.00	9.33	2	3,406	0.06%
2018/07/30	8	9.49	11	9.47	9.33	-3	3,400	-0.09%
2018/07/27	26	9.72	10	9.67	9.67	16	3,387	0.47%
2018/07/26	1	9.50	0	0.00	9.47	1	3,344	0.03%
2018/07/25	5	9.58	5	9.45	9.45	0	3,331	0.00%
2018/07/24	26	9.50	0	0.00	9.50	26	3,319	0.78%
2018/07/23	8	9.55	16	9.51	9.48	-8	3,313	-0.24%
2018/07/20	55	9.82	46	9.91	9.65	9	3,301	0.27%
2018/07/19	5	9.78	6	9.61	9.60	-1	3,248	-0.03%
2018/07/18	10	9.73	10	9.60	9.58	0	3,244	0.00%
2018/07/17	1	9.80	1	9.68	9.65	0	3,250	0.00%
2018/07/16	44	9.81	29	9.94	9.82	15	3,233	0.46%
2018/07/13	32	9.78	96	9.78	10.05	-64	3,168	-2.02%
2018/07/12	10	9.26	27	9.23	9.20	-17	3,063	-0.56%
2018/07/11	21	8.87	10	9.00	8.86	11	2,900	0.38%
2018/07/10	7	9.12	8	9.10	9.10	-1	2,887	-0.03%
2018/07/09	10	8.93	0	0.00	8.85	10	2,871	0.35%
2018/07/06	15	8.87	42	8.88	8.90	-27	2,866	-0.94%
2018/07/05	33	9.24	38	9.25	9.08	-5	2,837	-0.18%
2018/07/04	19	9.19	2	9.29	9.10	17	2,785	0.61%
2018/07/03	23	9.74	23	9.86	9.51	0	2,761	0.00%
2018/07/02	69	10.02	46	9.99	9.90	23	2,740	0.84%
2018/06/29	5	9.96	5	9.74	9.74	0	2,689	0.00%
2018/06/28	30	9.96	23	9.76	9.72	7	2,644	0.26%
2018/06/27	21	10.04	12	9.99	9.85	9	2,619	0.34%
2018/06/26	18	10.13	18	10.46	10.10	0	2,595	0.00%
2018/06/25	35	10.30	92	10.17	10.15	-57	2,551	-2.23%
2018/06/22	69	10.20	84	10.28	10.05	-15	2,468	-0.61%
2018/06/21	35	9.89	43	9.93	9.92	-8	2,387	-0.34%
2018/06/20	23	9.40	18	9.48	9.40	5	2,326	0.21%
2018/06/19	16	9.81	20	9.60	9.50	-4	2,288	-0.17%
2018/06/15	62	10.19	85	10.13	10.00	-23	2,260	-1.02%
2018/06/14	87	10.38	43.1	10.33	10.05	43.9	2,340	1.88%
2018/06/13	15.1	10.99	54	10.63	10.45	-39	2,290	-1.70%
2018/06/12	70	11.21	82	11.31	11.15	-12	2,206	-0.54%
2018/06/11	145	10.87	185	10.80	11.30	-40	2,089	-1.91%	大買/大賣/
2018/06/08	176	10.01	172	9.64	10.50	4	1,743	0.23%	大買/大賣/
2018/06/07	121	9.31	173	9.38	9.55	-52	1,700	-3.06%	大買/大賣/
2018/06/06	5	9.03	19	9.06	8.95	-14	1,536	-0.91%
2018/06/05	42	9.33	103	9.24	9.03	-61	1,516	-4.02%	大賣/
2018/06/04	22	9.10	2	9.08	8.96	20	1,432	1.40%
2018/06/01	44	8.99	119.2	9.11	9.00	-75.2	1,408	-5.34%	大賣/
2018/05/31	9	8.90	68	8.95	8.73	-59	1,310	-4.50%
2018/05/30	37	8.83	193	8.98	8.85	-156	1,266	-12.32%	大賣/鉅額交易
2018/05/29	1	8.38	9	8.22	8.35	-8	1,163	-0.69%
2018/05/28	0	0.00	3	8.32	8.20	-3	1,147	-0.26%
2018/05/25	21	8.36	14	8.44	8.25	7	1,146	0.61%
2018/05/24	74	8.50	66	8.50	8.60	8	1,103	0.72%
2018/05/23	2	7.97	0	0.00	7.84	2	999	0.20%
2018/05/22	2	8.20	0	0.00	7.98	2	999	0.20%
2018/05/21	3	8.07	1	8.20	8.03	2	994	0.20%
2018/05/18	7	8.19	28	8.23	8.14	-21	983	-2.14%
2018/05/16	0	0.00	11	7.74	7.85	-11	901	-1.22%
2018/05/15	0	0.00	5	7.94	7.69	-5	895	-0.56%
2018/05/14	5	7.56	1	7.76	7.76	4	915	0.44%
2018/05/10	0	0.00	10	7.49	7.51	-10	914	-1.09%
2018/05/08	5	7.45	0	0.00	7.41	5	944	0.53%
2018/05/03	12	7.65	0	0.00	7.58	12	1,055	1.14%
2018/05/02	49	7.57	0	0.00	7.59	49	1,052	4.65%
2018/04/27	37	7.51	0	0.00	7.46	37	1,065	3.47%
2018/04/26	33	7.51	1	7.58	7.34	32	1,072	2.98%
2018/04/24	20	7.73	0	0.00	7.62	20	1,088	1.84%
2018/04/23	6	7.79	0	0.00	7.92	6	1,088	0.55%
2018/04/20	22	7.81	0	0.00	7.79	22	1,077	2.04%
2018/04/19	5	7.85	0	0.00	7.84	5	1,084	0.46%
2018/04/18	24	7.83	0	0.00	7.80	24	1,101	2.18%
2018/04/17	26	7.86	1	7.89	7.79	25	1,104	2.26%
2018/04/16	14	8.02	2	8.02	8.02	12	1,109	1.08%
2018/04/12	6	8.12	0	0.00	8.15	6	1,245	0.48%
2018/04/11	1	8.12	0	0.00	8.10	1	1,249	0.08%
2018/04/10	3	8.13	0	0.00	8.11	3	1,254	0.24%
2018/04/09	33	8.20	0	0.00	8.10	33	1,260	2.62%
2018/04/03	20	8.34	0	0.00	8.32	20	1,260	1.59%
2018/04/02	0	8.47	0	0.00	8.39	0	1,259	0.00%
2018/03/31	0	0.00	1	8.48	8.47	-1	1,258	-0.08%
2018/03/30	17	8.47	2	8.53	8.46	15	1,260	1.19%
2018/03/29	0	0.00	2	8.48	8.46	-2	1,257	-0.16%
2018/03/28	6	8.51	1	8.48	8.42	5	1,258	0.40%
2018/03/27	10	8.60	10	8.69	8.60	0	1,254	0.00%
2018/03/26	17	8.45	5	8.43	8.45	12	1,243	0.97%
2018/03/23	21	8.50	35	8.60	8.50	-14	1,234	-1.13%
2018/03/22	28	8.95	8	8.98	8.75	20	1,223	1.64%
2018/03/21	0	0.00	3	8.95	8.98	-3	1,209	-0.25%
2018/03/20	74	8.91	156	8.92	9.00	-82	1,185	-6.92%	大賣/
2018/03/19	28	8.58	8	8.76	8.55	20	1,042	1.92%
2018/03/15	10	8.91	38	8.78	8.78	-28	1,017	-2.75%
2018/03/14	60	8.59	31	8.64	8.57	29	998	2.90%
2018/03/13	338	9.00	428	8.97	8.81	-90	972	-9.25%	大買/大賣/
2018/03/09	1	7.91	0	0.00	7.99	1	751	0.13%
2018/03/08	0	8.06	0	0.00	7.99	0	752	0.00%
2018/03/07	0	7.95	0	0.00	8.00	0	750	0.00%
2018/03/06	0	7.84	1	7.88	7.90	-1	749	-0.13%
2018/03/05	0	7.75	0	0.00	7.76	0	759	0.00%
2018/03/02	1	7.59	0	0.00	7.59	1	762	0.13%
2018/03/01	0	7.69	6	7.70	7.68	-6	786	-0.76%
2018/02/27	0	7.78	5	7.77	7.71	-5	817	-0.61%
2018/02/26	0	7.52	0	0.00	7.58	0	1,042	0.00%
2018/02/23	0	7.60	0	0.00	7.55	0	1,078	0.00%
2018/02/22	0	7.52	1	7.51	7.50	-1	1,100	-0.09%
2018/02/21	7	7.33	0	0.00	7.37	7	1,103	0.63%
2018/02/12	1	7.16	0	0.00	7.16	1	1,113	0.09%
2018/02/09	16	7.15	8	7.15	7.15	8	1,115	0.72%
2018/02/08	0	0.00	3	7.51	7.46	-3	1,112	-0.27%
2018/02/07	1	7.50	11	7.54	7.50	-10	1,118	-0.89%
2018/02/06	59	7.42	7	7.47	7.49	52	1,123	4.63%
2018/02/05	12	8.11	0	0.00	8.13	12	1,110	1.08%
2018/02/02	0	0.00	13	8.48	8.40	-13	1,111	-1.17%
2018/02/01	32	8.50	30	8.59	8.45	2	1,136	0.18%
2018/01/31	25	8.54	0	0.00	8.51	25	1,133	2.21%
2018/01/30	19	8.63	0	0.00	8.59	19	1,175	1.62%
2018/01/29	36	8.87	24	8.89	9.04	12	1,157	1.04%
2018/01/25	0	0.00	2	8.68	8.53	-2	1,105	-0.18%
2018/01/24	9	8.62	0	0.00	8.62	9	1,118	0.80%
2018/01/23	1	8.72	2	8.67	8.66	-1	1,142	-0.09%
2018/01/22	5	8.50	0	0.00	8.50	5	1,301	0.38%
2018/01/19	0	0.00	30	8.53	8.48	-30	1,663	-1.80%
2018/01/18	32	8.59	6	8.59	8.47	26	1,684	1.54%
2018/01/17	10	8.56	0	0.00	8.54	10	1,676	0.60%
2018/01/16	0	0.00	10	8.53	8.60	-10	1,675	-0.60%
2018/01/15	19	8.59	0	0.00	8.53	19	1,686	1.13%
2018/01/11	10	8.43	51	8.44	8.43	-41	1,791	-2.29%
2018/01/10	56	8.62	6	8.53	8.54	50	1,787	2.80%
2018/01/09	49	9.05	63	9.03	8.76	-14	1,774	-0.79%
2018/01/08	20	8.60	1	8.68	8.75	19	1,665	1.14%
2018/01/05	15	8.50	2	8.54	8.54	13	1,640	0.79%
2018/01/04	5	8.38	5	8.47	8.50	0	1,633	0.00%
2018/01/03	0	0.00	5	8.49	8.35	-5	1,630	-0.31%