志信 (2611)-新光券商分點個股進出

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

志信

(2611)

可現股當沖

股價
30.40
漲跌
▲2.75
漲幅
+9.95%
成交量
9,383張
產業
上市航運類股
232人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志信 (2611)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	21	30.00	24.4	29.81	30.40	-3.4	4,712	-0.07%
2024/04/26	28	27.32	137.5	26.72	27.65	-109.5	4,583	-2.39%	大賣/鉅額交易
2024/04/25	67.3	25.03	36.6	25.26	25.15	30.7	4,234	0.72%
2024/04/24	16	25.09	32.3	25.12	25.15	-16.3	4,193	-0.39%
2024/04/23	22.1	24.50	25	24.64	24.70	-2.9	4,157	-0.07%
2024/04/22	36.1	24.98	40	24.96	24.50	-3.9	4,141	-0.09%
2024/04/19	41	24.48	27.1	24.64	24.60	13.9	4,050	0.34%
2024/04/18	25	24.73	22.3	24.90	24.70	2.7	4,034	0.07%
2024/04/17	83.1	24.76	82.1	24.68	24.60	1	4,003	0.03%
2024/04/16	94	23.25	6	23.32	23.20	88	3,915	2.25%
2024/04/15	38	23.84	6	23.84	23.70	32	3,941	0.81%
2024/04/12	82	23.33	27	23.81	23.90	55	4,022	1.37%
2024/04/11	12.5	23.66	4.4	23.69	23.60	8.1	4,491	0.18%
2024/04/10	67	23.73	73	23.86	23.70	-6	4,730	-0.13%
2024/04/09	61	24.00	1	24.20	24.00	60	4,726	1.27%
2024/04/08	84	24.03	11.1	23.86	24.10	72.9	4,708	1.55%
2024/04/03	2	23.60	3	23.63	23.60	-1	4,670	-0.02%
2024/04/02	7	23.70	9	23.56	23.70	-2	4,678	-0.04%
2024/04/01	2	23.68	5	23.48	23.65	-3	4,677	-0.06%
2024/03/29	12	23.68	21	23.46	23.45	-9	4,670	-0.19%
2024/03/28	14	23.61	27	23.69	23.70	-13	4,702	-0.28%
2024/03/27	22	23.34	10.4	23.42	23.35	11.6	4,740	0.24%
2024/03/26	46.5	23.26	28.2	23.42	23.20	18.2	4,790	0.38%
2024/03/25	46	23.97	24	24.30	23.80	22	4,720	0.47%
2024/03/22	23	23.99	39.2	23.97	24.20	-16.2	4,686	-0.35%
2024/03/21	36.1	24.69	47.5	24.92	24.35	-11.3	4,675	-0.24%
2024/03/20	52	24.53	65.2	24.64	24.70	-13.2	4,576	-0.29%
2024/03/19	124.3	24.88	160.8	25.09	24.75	-36.5	4,482	-0.81%	大買/大賣/
2024/03/18	496	24.37	245.7	24.69	24.35	250.3	4,221	5.93%	大買/大賣/鉅額交易
2024/03/15	379.6	24.44	346.2	24.47	24.50	33.4	3,899	0.86%	大買/大賣/
2024/03/14	3	22.70	6	22.70	22.70	-3	3,454	-0.09%
2024/03/13	92	20.48	93.4	20.54	20.65	-1.4	3,496	-0.04%
2024/03/12	48	19.68	7.3	19.58	19.65	40.7	3,423	1.19%
2024/03/11	83.1	19.09	45	19.10	19.40	38	3,704	1.03%
2024/03/08	64	18.21	93.1	18.16	18.55	-29.1	3,826	-0.76%
2024/03/07	15	17.59	5	17.75	17.70	10	3,805	0.26%
2024/03/06	41	17.74	1	17.65	17.65	40	3,831	1.04%
2024/03/05	28	17.78	34	17.84	17.80	-6	3,818	-0.16%
2024/03/04	19	17.24	9	17.27	17.45	10	3,789	0.26%
2024/03/01	14.7	17.47	18	17.55	17.50	-3.3	3,792	-0.09%
2024/02/29	10	17.90	66	17.90	17.65	-56	3,792	-1.48%
2024/02/27	45	17.21	11	17.17	17.30	34	3,770	0.90%
2024/02/26	35.2	17.33	9	17.36	17.40	26.2	3,759	0.70%
2024/02/23	0.2	17.44	43	17.36	17.30	-42.8	3,747	-1.14%
2024/02/22	14	17.46	43	17.38	17.50	-29	3,731	-0.78%
2024/02/21	19	17.78	75.1	17.57	17.50	-56.1	3,696	-1.52%
2024/02/20	60	16.81	0	0.00	16.85	60	3,628	1.65%
2024/02/19	21.2	16.33	31	16.48	16.55	-9.8	3,611	-0.27%
2024/02/16	2	15.98	2	15.90	16.05	0	3,606	0.00%
2024/02/15	5.1	15.70	1.1	15.72	15.90	4	3,622	0.11%
2024/02/05	21.1	15.82	9	15.92	15.75	12.1	3,638	0.33%
2024/02/02	49.2	16.14	0	0.00	16.05	49.2	3,621	1.36%
2024/02/01	0	0.00	12	16.49	16.55	-12	3,594	-0.33%
2024/01/31	2	16.28	2	16.25	16.30	0	3,584	0.00%
2024/01/30	16	16.31	18	16.58	16.25	-2	3,581	-0.05%
2024/01/29	1.2	16.50	0	0.00	16.60	1.2	3,569	0.03%
2024/01/26	10	16.51	0	16.55	16.50	10	3,565	0.28%
2024/01/25	2	16.65	32	16.70	16.55	-30	3,551	-0.84%
2024/01/24	13	16.83	28	16.73	16.70	-15	3,543	-0.42%
2024/01/23	10.2	16.87	2	16.60	16.55	8.2	3,534	0.23%
2024/01/22	2.2	16.57	6	16.70	16.55	-3.8	3,523	-0.11%
2024/01/19	22	16.77	12	16.80	16.70	10	3,498	0.29%
2024/01/18	16	17.00	24	17.03	16.95	-8	3,477	-0.23%
2024/01/17	10.2	17.06	13	17.06	16.85	-2.8	3,457	-0.08%
2024/01/16	14	17.20	68	17.24	17.25	-54	3,434	-1.57%
2024/01/15	8.1	17.54	21	17.68	17.60	-12.9	3,405	-0.38%
2024/01/12	27.5	17.75	86	17.79	17.50	-58.5	3,384	-1.73%
2024/01/11	20	17.40	8.1	17.42	17.40	11.9	3,320	0.36%
2024/01/10	41.1	16.98	25.1	16.96	17.15	16.1	3,283	0.49%
2024/01/09	67	16.95	49	17.09	17.40	18	3,243	0.56%
2024/01/08	46	17.81	74	17.78	17.65	-28	3,176	-0.88%
2024/01/05	550	18.82	406	18.53	18.35	144	3,066	4.70%	大買/大賣/鉅額交易
2024/01/04	69	17.68	136.7	17.81	18.50	-67.7	2,534	-2.67%	大賣/
2024/01/03	14.2	16.88	35	16.95	16.85	-20.8	2,276	-0.92%
2024/01/02	53	17.15	15	16.94	16.70	38	2,260	1.68%
2023/12/29	3.2	16.60	4.3	16.69	16.60	-1.1	2,221	-0.05%
2023/12/28	9.2	16.53	13	16.56	16.60	-3.8	2,210	-0.17%
2023/12/27	21.2	16.85	42.2	16.79	16.60	-21	2,179	-0.97%
2023/12/26	32	16.53	43	16.52	16.60	-11	2,147	-0.51%
2023/12/25	44	16.30	96	16.25	16.20	-52	2,130	-2.44%
2023/12/22	21	16.92	113	17.13	17.10	-92	2,074	-4.44%	大賣/
2023/12/21	68	17.14	94.1	17.15	17.10	-26.1	2,002	-1.30%
2023/12/20	22	16.46	32	16.61	16.70	-10	1,914	-0.52%
2023/12/19	15	16.24	6	16.31	16.30	9	1,885	0.48%
2023/12/18	60	16.77	20.8	16.60	16.65	39.2	1,844	2.13%
2023/12/15	17	16.54	10	16.53	16.35	7	1,764	0.40%
2023/12/14	25	16.32	14.1	16.43	16.30	10.9	1,750	0.63%
2023/12/13	38.4	16.99	13.1	16.92	16.70	25.3	1,718	1.47%
2023/12/12	23.4	16.83	37.3	16.84	16.75	-13.9	1,710	-0.81%
2023/12/11	49	17.03	29.1	17.08	16.90	19.9	1,675	1.19%
2023/12/08	54.1	17.30	71.2	17.35	17.20	-17.1	1,628	-1.05%
2023/12/07	83.1	16.98	60	16.96	16.85	23.1	1,518	1.52%
2023/12/06	186	17.85	147.3	17.60	18.00	38.7	1,394	2.78%	大買/大賣/
2023/12/05	145.9	17.51	131.5	17.59	17.75	14.4	1,007	1.43%	大買/大賣/
2023/12/04	51	15.84	146.1	15.97	16.15	-95.1	763	-12.46%	大賣/
2023/12/01	5	14.65	104.1	14.75	14.70	-99.1	646	-15.32%	大賣/
2023/11/30	5	14.27	6	14.16	14.15	-1	596	-0.17%
2023/11/29	1	14.00	10	14.03	14.15	-9	587	-1.53%
2023/11/28	22	14.44	6	14.44	14.15	16	578	2.77%
2023/11/27	0	14.00	21	14.04	13.90	-21	557	-3.77%
2023/11/24	7	13.94	2	13.95	14.00	5	545	0.92%
2023/11/22	10	13.55	2	13.55	13.55	8	517	1.55%
2023/11/21	32	13.65	0	0.00	13.65	32	518	6.17%
2023/11/20	0	0.00	46	13.67	13.70	-46	517	-8.90%
2023/11/17	27	13.93	23	13.85	13.90	4	518	0.77%
2023/11/16	0	13.80	0	0.00	13.75	0	513	0.00%
2023/11/15	0	0.00	89.2	13.64	13.55	-89.2	531	-16.79%
2023/11/14	6	13.58	15	13.48	13.60	-9	586	-1.53%
2023/11/13	201	13.35	21.3	13.39	13.25	179.7	567	31.66%	大買/鉅額交易
2023/11/10	0	0.00	1	12.80	12.75	-1	537	-0.19%
2023/11/09	2	12.70	1	12.60	12.70	1	536	0.19%
2023/11/08	0	0.00	2	12.60	12.60	-2	542	-0.37%
2023/11/07	0	0.00	1	12.65	12.65	-1	545	-0.18%
2023/11/06	0	12.55	2	12.60	12.60	-2	553	-0.36%
2023/11/03	3.2	12.26	0	0.00	12.40	3.2	563	0.56%
2023/11/01	2	12.20	0	0.00	12.20	2	567	0.35%
2023/10/31	2.7	12.25	0	0.00	12.25	2.7	567	0.48%
2023/10/30	0	12.35	3	12.30	12.30	-3	567	-0.52%
2023/10/27	1	12.25	1	12.35	12.25	0	572	0.00%
2023/10/26	1	12.25	1	12.25	12.25	0	576	0.00%
2023/10/25	4	12.39	1	12.45	12.35	3	579	0.52%
2023/10/24	1	12.35	3	12.45	12.40	-2	584	-0.34%
2023/10/23	0.2	12.45	3	12.60	12.40	-2.8	586	-0.48%
2023/10/20	0.2	12.50	0	0.00	12.40	0.2	588	0.03%
2023/10/18	12	12.47	0	0.00	12.40	12	590	2.03%
2023/10/16	0.1	12.80	0	12.90	12.70	0.1	590	0.02%
2023/10/13	20	12.85	20	12.83	12.75	0	598	0.00%
2023/10/12	11	12.93	2	12.95	12.95	9	595	1.51%
2023/10/11	11	12.95	9.3	13.03	12.90	1.7	602	0.28%
2023/10/06	0.3	13.25	8	13.20	13.25	-7.7	604	-1.27%
2023/10/04	11	12.76	0	0.00	12.80	11	607	1.81%
2023/10/03	0	0.00	7	12.85	12.85	-7	611	-1.14%
2023/10/02	4	12.80	0	0.00	12.80	4	615	0.65%
2023/09/28	13	12.97	0	0.00	12.90	13	621	2.09%
2023/09/26	2	13.00	2	12.90	12.90	0	635	0.00%
2023/09/25	0.1	13.20	0.4	13.10	13.10	-0.3	649	-0.05%
2023/09/22	0	0.00	14	13.15	13.20	-14	659	-2.12%
2023/09/21	22	13.30	3	13.22	13.20	19	664	2.86%
2023/09/20	10	13.75	15	13.52	13.30	-5	664	-0.75%
2023/09/19	60	13.50	78	13.39	13.30	-18	653	-2.75%
2023/09/18	0	13.55	35	13.57	13.30	-35	653	-5.35%
2023/09/15	26.4	13.46	45	13.50	13.45	-18.6	660	-2.81%
2023/09/14	63	13.03	4	13.11	13.05	59	632	9.32%
2023/09/13	3	12.85	84	12.87	12.80	-81	629	-12.88%
2023/09/11	1	12.55	0	0.00	12.50	1	656	0.15%
2023/09/08	0	0.00	2	12.90	12.70	-2	689	-0.29%
2023/09/07	9	12.62	0	0.00	12.65	9	698	1.29%
2023/09/06	10	12.75	0	0.00	12.70	10	711	1.41%
2023/09/05	6	12.85	7	12.91	12.90	-1	749	-0.13%
2023/09/04	3	12.95	1	12.95	12.95	2	922	0.22%
2023/09/01	4	12.90	17	12.91	12.90	-13	927	-1.40%
2023/08/31	7	12.86	6	12.88	12.75	1	943	0.11%
2023/08/30	3	12.82	2	12.70	12.70	1	949	0.11%
2023/08/29	5	12.75	0	0.00	12.70	5	963	0.52%
2023/08/28	9	12.78	0	0.00	12.70	9	982	0.92%
2023/08/25	0	0.00	6	12.95	12.85	-6	1,032	-0.58%
2023/08/24	3	12.92	19	12.99	12.80	-16	1,039	-1.54%
2023/08/23	21	13.10	6	13.15	13.10	15	1,057	1.42%
2023/08/22	2	12.90	3.1	13.25	13.05	-1.1	1,097	-0.10%
2023/08/21	12.4	13.21	43	13.48	13.00	-30.6	1,291	-2.37%
2023/08/18	55.1	13.79	39	13.75	13.65	16.1	1,350	1.19%
2023/08/17	15	13.27	1	13.20	13.05	14	1,286	1.09%
2023/08/16	4	12.60	16	12.82	12.95	-12	1,282	-0.94%
2023/08/14	4	12.90	1	12.70	12.70	3	1,277	0.23%
2023/08/11	21	13.12	7	13.28	13.15	14	1,270	1.10%
2023/08/10	0	13.42	0	0.00	13.30	0	1,267	0.00%
2023/08/09	1	13.35	13.1	13.32	13.35	-12.1	1,265	-0.96%
2023/08/08	1	12.85	3	12.90	12.95	-2	1,249	-0.16%
2023/08/04	0.4	12.95	2.1	12.90	12.95	-1.7	1,249	-0.14%
2023/08/02	3.2	12.75	0	0.00	12.80	3.2	1,251	0.25%
2023/08/01	0	0.00	6	12.73	12.75	-6	1,248	-0.48%
2023/07/31	4	12.60	0.1	12.70	12.65	3.9	1,246	0.31%
2023/07/28	13	12.95	0	0.00	12.75	13	1,245	1.05%
2023/07/27	3.1	12.73	4	12.70	12.70	-0.9	1,242	-0.08%
2023/07/26	5	12.50	1	12.35	12.35	4	1,240	0.32%
2023/07/25	3.2	12.36	5	12.41	12.40	-1.8	1,240	-0.15%
2023/07/24	7	12.30	1	12.40	12.45	6	1,238	0.48%
2023/07/21	4.2	12.61	0	0.00	12.55	4.2	1,234	0.34%
2023/07/20	0	12.70	2.2	12.80	12.85	-2.2	1,239	-0.18%
2023/07/19	0	0.00	1	12.55	12.55	-1	1,237	-0.08%
2023/07/17	2	13.08	2	13.15	13.00	0	1,238	0.00%
2023/07/14	0	0.00	2	12.85	12.95	-2	1,234	-0.16%
2023/07/13	8	12.69	1	12.60	12.50	7	1,239	0.56%
2023/07/12	10	12.86	5	12.90	12.85	5	1,248	0.40%
2023/07/11	8	13.18	2	13.18	13.15	6	1,243	0.48%
2023/07/10	1	13.10	0	0.00	13.10	1	1,242	0.08%
2023/07/06	0	13.55	3	13.30	13.35	-3	1,241	-0.24%
2023/07/05	0	0.00	0.8	13.55	13.45	-0.8	1,242	-0.06%
2023/07/04	5	13.50	5	13.65	13.50	0	1,238	0.00%
2023/07/03	10	13.66	4	13.75	13.65	6	1,229	0.49%
2023/06/30	8	13.48	4	13.58	13.35	4	1,217	0.33%
2023/06/29	0	13.40	4	13.40	13.35	-4	1,208	-0.33%
2023/06/28	6.2	13.40	4	13.35	13.35	2.2	1,210	0.18%
2023/06/27	9.3	13.58	18.4	13.30	13.25	-9.1	1,215	-0.75%
2023/06/26	9	13.61	15.3	13.80	13.55	-6.3	1,215	-0.52%
2023/06/21	15.1	13.78	3	13.85	13.75	12.1	1,210	1.00%
2023/06/20	3	14.05	10.1	14.05	13.95	-7.1	1,202	-0.59%
2023/06/19	2	14.10	1	14.10	14.15	1	1,195	0.08%
2023/06/16	13	14.04	6.1	14.17	14.05	6.9	1,192	0.58%
2023/06/15	9	14.08	11.3	14.13	14.05	-2.3	1,178	-0.20%
2023/06/14	10	14.28	20	14.35	14.05	-10	1,169	-0.86%
2023/06/13	0	0.00	1	13.90	13.85	-1	1,161	-0.09%
2023/06/12	25	13.84	6	13.80	13.80	19	1,161	1.64%
2023/06/09	2.2	14.19	32	14.10	14.15	-29.8	1,153	-2.58%
2023/06/08	111.4	14.40	98	14.61	14.40	13.4	1,135	1.18%	大買/
2023/06/07	0.1	13.70	6.9	13.63	13.65	-6.8	989	-0.69%
2023/06/06	66	13.97	50	13.78	13.70	16	999	1.60%
2023/06/05	4	13.63	4	13.64	13.65	0	1,004	0.00%
2023/06/02	10	13.63	4	13.63	13.60	6	1,008	0.60%
2023/06/01	3	13.63	33	13.89	13.65	-30	1,020	-2.94%
2023/05/31	18	14.05	5	13.95	13.85	13	1,050	1.24%
2023/05/30	8	13.45	0	0.00	13.35	8	1,105	0.72%
2023/05/29	0	0.00	1.1	13.61	13.55	-1.1	1,166	-0.10%
2023/05/26	53	14.06	56	13.89	13.75	-3	1,366	-0.22%
2023/05/25	124.1	14.50	112.7	14.42	14.50	11.4	1,463	0.78%	大買/大賣/
2023/05/24	73	13.61	125.9	14.15	14.35	-52.9	1,268	-4.18%	大賣/
2023/05/23	15	13.03	0	0.00	13.05	15	1,193	1.26%
2023/05/22	0.1	12.95	1	12.95	12.95	-0.9	1,197	-0.07%
2023/05/19	2	12.73	5	12.78	12.75	-3	1,205	-0.25%
2023/05/18	0	12.91	1	12.75	12.80	-1	1,210	-0.08%
2023/05/17	1.1	12.95	5.1	12.90	12.75	-4	1,216	-0.33%
2023/05/16	0.1	12.80	0.1	12.75	12.70	-0.1	1,219	0.00%
2023/05/15	2.8	12.37	2	12.38	12.55	0.8	1,225	0.07%
2023/05/12	8.1	12.59	0.4	12.70	12.55	7.7	1,225	0.63%
2023/05/11	4.1	12.64	1	12.55	12.55	3.1	1,236	0.25%
2023/05/10	1.1	12.85	0.1	13.00	12.90	1	1,237	0.08%
2023/05/09	2.1	12.68	0	0.00	12.65	2.1	1,237	0.17%
2023/05/08	4	12.86	3.1	12.90	12.85	0.9	1,234	0.07%
2023/05/05	0	0.00	5	13.11	13.00	-5	1,244	-0.40%
2023/05/03	2	12.83	1	12.90	12.90	1	1,261	0.08%
2023/05/02	4.1	12.98	0	13.05	13.00	4	1,262	0.32%
2023/04/28	0	13.25	0	0.00	13.10	0	1,264	0.00%
2023/04/27	0	13.00	0	12.80	12.90	0	1,264	0.00%
2023/04/26	2.2	12.63	0	0.00	12.70	2.2	1,268	0.17%
2023/04/25	4.1	12.75	0.6	12.86	12.70	3.5	1,270	0.27%
2023/04/24	0	13.42	0	0.00	13.10	0	1,261	0.00%
2023/04/21	5.3	13.31	1.1	13.33	13.10	4.2	1,266	0.33%
2023/04/20	3.1	13.55	0.1	13.65	13.50	3	1,262	0.24%
2023/04/19	2	13.65	0	0.00	13.60	2	1,263	0.16%
2023/04/18	15.1	14.10	18.3	13.97	13.70	-3.2	1,263	-0.25%
2023/04/17	4	14.19	2	14.20	14.00	2	1,257	0.16%
2023/04/14	1	13.75	2	13.85	13.90	-1	1,243	-0.08%
2023/04/13	2	13.75	1	13.75	13.80	1	1,239	0.08%
2023/04/11	4	13.80	2	13.80	13.75	2	1,245	0.16%
2023/04/10	0.1	13.85	0	0.00	13.75	0.1	1,248	0.01%
2023/04/07	0	13.70	10.2	13.73	13.70	-10.2	1,257	-0.81%
2023/04/06	0	13.67	0	0.00	13.55	0	1,269	0.00%
2023/03/31	23	13.59	3	13.60	13.55	20	1,295	1.54%
2023/03/30	0	13.55	0	0.00	13.50	0	1,512	0.00%
2023/03/29	1	13.45	0	0.00	13.45	1	1,533	0.07%
2023/03/28	4.2	13.55	0	0.00	13.45	4.2	1,537	0.27%
2023/03/27	5	13.76	0	0.00	13.80	5	1,540	0.33%
2023/03/24	0.2	13.70	0	0.00	13.65	0.2	1,551	0.01%
2023/03/23	7	13.69	7	13.72	13.65	0	1,561	0.00%
2023/03/22	5	13.92	2	13.90	13.85	3	1,552	0.19%
2023/03/21	27	13.92	0	0.00	13.95	27	1,557	1.73%
2023/03/20	0	13.80	2	13.70	13.75	-2	1,556	-0.13%
2023/03/17	0	0.00	1	13.55	13.70	-1	1,562	-0.06%
2023/03/16	20.5	14.02	20	13.77	13.50	0.5	1,561	0.03%
2023/03/15	0	13.95	4.2	14.10	13.75	-4.2	1,556	-0.27%
2023/03/14	0.1	14.00	0	0.00	13.75	0.1	1,555	0.01%
2023/03/13	9.1	13.80	22.3	13.78	14.05	-13.2	1,556	-0.85%
2023/03/10	17.1	14.42	4	14.63	14.25	13.1	1,579	0.83%
2023/03/09	2.1	14.70	0	0.00	14.60	2.1	1,652	0.13%
2023/03/08	13	14.72	0	0.00	14.70	13	1,645	0.79%
2023/03/07	15.1	15.00	9	14.99	14.95	6.1	1,640	0.37%
2023/03/06	13.2	14.85	11.2	14.81	15.00	2.1	1,639	0.13%
2023/03/03	9.1	15.07	20	15.13	15.10	-10.9	1,631	-0.67%
2023/03/02	39	15.17	52	15.32	15.30	-13	1,585	-0.82%
2023/03/01	41.1	14.84	27	14.59	14.60	14.1	1,511	0.93%
2023/02/24	159	15.40	196.6	15.13	15.05	-37.6	1,448	-2.60%	大買/大賣/
2023/02/23	103	14.47	77.5	14.99	15.05	25.5	1,235	2.07%	大買/
2023/02/22	16	13.68	33	13.74	13.70	-17	1,101	-1.54%
2023/02/21	70	13.74	32.2	13.75	13.75	37.8	1,095	3.45%
2023/02/20	14	13.57	2	13.60	13.50	12	1,091	1.10%
2023/02/17	3	13.45	1	13.45	13.50	2	1,083	0.19%
2023/02/16	18.1	13.25	18	13.23	13.20	0.1	1,082	0.01%
2023/02/15	1.1	13.16	0	0.00	13.15	1.1	1,082	0.10%
2023/02/14	0	13.40	0	0.00	13.30	0	1,081	0.00%
2023/02/13	2	13.08	0	0.00	13.15	2	1,088	0.18%
2023/02/10	2	13.23	0	0.00	13.20	2	1,093	0.18%
2023/02/09	1	13.40	0	0.00	13.45	1	1,097	0.09%
2023/02/08	7.2	13.50	7	13.70	13.45	0.2	1,104	0.02%
2023/02/07	0	13.55	0	0.00	13.50	0	1,104	0.00%
2023/02/06	1	13.40	0	0.00	13.40	1	1,109	0.09%
2023/02/02	10.1	13.45	26	13.56	13.60	-15.9	1,104	-1.44%
2023/02/01	0.1	13.48	2	13.50	13.35	-1.9	1,099	-0.17%
2023/01/31	0	13.30	0	0.00	13.30	0	1,102	0.00%
2023/01/30	0.2	13.30	2	13.15	13.15	-1.8	1,110	-0.17%
2023/01/17	0	13.20	2	13.10	13.10	-2	1,111	-0.18%
2023/01/16	0	0.00	0.2	13.20	13.10	-0.2	1,117	-0.01%
2023/01/13	6	13.29	9.1	13.27	13.25	-3.1	1,113	-0.28%
2023/01/11	0	13.58	0	13.45	13.40	0	1,118	0.00%
2023/01/10	4	13.47	1.3	13.50	13.45	2.7	1,119	0.24%
2023/01/09	1	13.45	0	0.00	13.40	1	1,130	0.09%
2023/01/06	0	0.00	5	13.40	13.40	-5	1,134	-0.44%
2023/01/05	3	13.45	3	13.50	13.30	0	1,153	0.00%
2023/01/04	5	13.30	4	13.34	13.30	1	1,154	0.09%
2023/01/03	0	13.55	0	0.00	13.40	0	1,159	0.00%
2022/12/30	8	13.72	0	0.00	13.50	8	1,166	0.69%
2022/12/29	4	13.49	16	13.46	13.50	-12	1,175	-1.02%
2022/12/28	0	0.00	1	13.55	13.50	-1	1,176	-0.08%
2022/12/27	1	13.95	8	13.94	13.75	-7	1,180	-0.59%
2022/12/26	5	13.71	33	13.60	13.65	-28	1,175	-2.38%
2022/12/23	4	13.85	2	13.93	14.10	2	1,176	0.17%
2022/12/22	132	14.44	100	14.54	14.15	32	1,173	2.73%	大買/
2022/12/21	0	0.00	14	13.83	13.75	-14	978	-1.43%
2022/12/20	15	13.34	22	13.70	13.25	-7	968	-0.72%
2022/12/19	32	13.58	3	13.42	13.40	29	990	2.93%
2022/12/16	17.2	13.87	20	13.94	13.80	-2.9	987	-0.29%
2022/12/15	5	13.79	4.2	13.84	13.90	0.8	978	0.08%
2022/12/14	12	13.40	0	0.00	13.50	12	999	1.20%
2022/12/13	10	13.52	2	13.45	13.40	8	1,003	0.80%
2022/12/12	4	13.48	3.1	13.40	13.40	0.9	1,008	0.09%
2022/12/09	0	0.00	3	13.68	13.85	-3	1,013	-0.30%
2022/12/08	0	13.65	0	0.00	13.50	0	1,044	0.00%
2022/12/07	10	13.75	5	14.13	13.60	5	1,045	0.48%
2022/12/06	6	14.08	6.7	13.81	13.80	-0.7	1,029	-0.07%
2022/12/05	7	14.16	3	14.13	14.10	4	1,049	0.38%
2022/12/02	9	14.14	3	14.15	14.10	6	1,049	0.57%
2022/12/01	21	14.65	31.7	14.65	14.70	-10.7	1,018	-1.05%
2022/11/30	13	13.52	26	13.63	13.40	-13	934	-1.39%
2022/11/29	1	12.85	1	13.15	13.50	0	941	0.00%
2022/11/28	2	12.90	1	13.05	12.85	1	940	0.10%
2022/11/25	7	13.25	7.2	13.24	13.25	-0.2	938	-0.02%
2022/11/23	25	12.65	21	12.71	12.90	4	922	0.43%
2022/11/22	1	12.65	0	0.00	12.60	1	899	0.11%
2022/11/21	0.6	12.90	0	0.00	12.75	0.6	897	0.06%
2022/11/18	1	13.10	0.1	13.40	13.00	0.9	893	0.10%
2022/11/15	5	13.52	4	13.60	13.50	1	884	0.11%
2022/11/14	1	13.45	10.3	13.64	13.65	-9.3	886	-1.05%
2022/11/11	0	0.00	1	13.30	13.40	-1	882	-0.11%
2022/11/10	0.2	13.40	0	0.00	13.35	0.2	883	0.02%
2022/11/09	22	13.30	22	13.49	13.35	0	883	0.00%
2022/11/08	1	13.55	0	0.00	13.35	1	887	0.11%
2022/11/07	3	13.05	12.3	13.06	13.10	-9.3	881	-1.05%
2022/11/04	7	12.79	18	12.71	12.70	-11	876	-1.26%
2022/11/03	0	12.50	0	12.45	12.50	0	859	0.00%
2022/11/02	0	0.00	3	12.57	12.40	-3	858	-0.35%
2022/11/01	0.2	12.30	0	0.00	12.20	0.2	855	0.02%
2022/10/28	0	0.00	2	12.50	12.10	-2	895	-0.22%
2022/10/27	2	12.05	2	12.45	12.40	0	920	0.00%
2022/10/26	1	12.00	2	12.00	12.05	-1	932	-0.11%
2022/10/25	4	12.28	0	0.00	12.20	4	945	0.42%
2022/10/21	0	12.25	0	0.00	12.15	0	948	0.00%
2022/10/20	4.3	12.17	0	0.00	12.20	4.3	955	0.45%
2022/10/18	10	12.70	0	0.00	12.70	10	963	1.04%
2022/10/17	0	0.00	1	12.35	12.75	-1	977	-0.10%
2022/10/14	1	12.90	0	0.00	12.90	1	997	0.10%
2022/10/13	7.1	12.42	1	12.45	12.05	6.1	1,002	0.60%
2022/10/12	0	13.25	0	0.00	13.15	0	992	0.00%
2022/10/11	3.2	13.46	0	0.00	13.35	3.2	997	0.32%
2022/10/07	2	14.20	3	14.37	14.20	-1	997	-0.10%
2022/10/06	0	0.00	12	14.27	14.20	-12	999	-1.20%
2022/10/05	12	14.14	10.1	14.06	14.00	1.9	996	0.19%
2022/10/04	4	13.95	15.2	13.99	13.90	-11.2	1,001	-1.12%
2022/10/03	21.1	13.64	11	13.67	13.70	10.1	997	1.01%
2022/09/30	1	13.25	11	13.60	13.70	-10	1,001	-1.00%
2022/09/29	0	0.00	5	13.19	13.30	-5	997	-0.50%
2022/09/28	7.8	13.34	141	12.87	12.70	-133.2	985	-13.52%	大賣/鉅額交易
2022/09/27	0.2	13.85	1	13.80	13.95	-0.9	977	-0.09%
2022/09/26	44.8	13.87	95	13.82	13.65	-50.2	984	-5.10%
2022/09/23	1	15.10	6	15.40	15.10	-5	973	-0.51%
2022/09/22	15.4	15.04	11	15.10	15.10	4.4	979	0.44%
2022/09/21	7	15.21	15	15.36	15.20	-8	980	-0.82%
2022/09/20	20	14.95	5	15.06	14.85	15	961	1.56%
2022/09/19	11.2	15.01	0	0.00	14.85	11.2	989	1.13%
2022/09/16	1	15.35	1	15.50	15.45	0	996	0.00%
2022/09/15	17.1	15.55	21	15.78	15.50	-3.9	1,009	-0.39%
2022/09/14	1	14.90	47	14.87	15.15	-46	993	-4.63%
2022/09/13	10	15.20	1	15.20	15.15	9	999	0.90%
2022/09/12	9.8	15.57	43	15.71	15.30	-33.2	1,026	-3.23%
2022/09/08	2.4	15.11	29	15.15	15.10	-26.6	1,016	-2.62%
2022/09/07	2.8	15.10	121.6	15.09	15.10	-118.8	1,024	-11.60%	大賣/鉅額交易
2022/09/06	3.4	15.13	2	15.05	15.10	1.4	1,013	0.13%
2022/09/05	20	15.55	1	15.60	15.55	19	1,016	1.87%
2022/09/02	31	15.93	20	15.90	15.60	11	1,017	1.08%
2022/09/01	13	16.52	2	16.50	16.40	11	1,006	1.09%
2022/08/30	2	16.75	0	0.00	16.70	2	1,019	0.20%
2022/08/29	22.2	16.81	5	16.80	16.75	17.2	1,022	1.68%
2022/08/26	3	17.57	4	17.65	17.50	-1	1,062	-0.09%
2022/08/25	0	0.00	15	17.58	17.50	-15	1,073	-1.40%
2022/08/24	28.1	17.28	0	0.00	17.15	28.1	1,085	2.59%
2022/08/23	8	17.23	0	0.00	17.30	8	1,159	0.69%
2022/08/22	14	17.37	17	17.31	17.50	-3	1,176	-0.25%
2022/08/19	6	17.90	0	0.00	17.85	6	1,181	0.51%
2022/08/18	24	18.07	0	0.00	18.00	24	1,192	2.01%
2022/08/16	0	17.88	0	0.00	17.75	0	1,247	0.00%
2022/08/15	8	17.50	8	17.85	17.80	0	1,332	0.00%
2022/08/11	4	18.05	0	0.00	17.90	4	1,372	0.29%
2022/08/10	0	0.00	0	18.20	18.10	0	1,385	0.00%
2022/08/09	3	18.10	0	0.00	18.00	3	1,415	0.21%
2022/08/08	0	0.00	3	17.75	17.80	-3	1,489	-0.20%
2022/08/05	0	0.00	5	18.20	18.05	-5	1,527	-0.33%
2022/08/04	26	17.82	1	18.10	17.65	25	1,589	1.57%
2022/08/03	2	21.15	8	21.30	21.15	-6	1,579	-0.38%
2022/08/02	20	20.82	0	21.00	21.00	20	1,600	1.25%
2022/08/01	0	21.00	18	21.14	21.35	-18	1,627	-1.10%
2022/07/29	0	0.00	2	20.60	20.60	-2	1,642	-0.12%
2022/07/28	0	0.00	7	20.26	20.25	-7	1,729	-0.40%
2022/07/27	0	0.00	21	20.30	20.30	-21	1,965	-1.07%
2022/07/26	11	19.99	0	0.00	19.95	11	1,989	0.55%
2022/07/25	10	20.35	0	0.00	20.20	10	2,188	0.46%
2022/07/22	3	19.95	21	20.03	20.20	-18	2,239	-0.80%
2022/07/21	25	19.93	28	19.86	19.65	-3	2,329	-0.13%
2022/07/20	3	19.35	1	19.55	19.20	2	2,427	0.08%
2022/07/19	0	0.00	4	19.50	19.30	-4	2,702	-0.15%
2022/07/18	1	18.80	1	18.80	18.80	0	3,337	0.00%
2022/07/15	14	18.21	10	18.20	18.35	4	3,405	0.12%
2022/07/14	0	0.00	9	18.15	18.40	-9	3,659	-0.25%
2022/07/13	0	18.50	16	17.93	17.80	-16	3,680	-0.43%
2022/07/12	11	17.60	0	0.00	17.25	11	3,715	0.30%
2022/07/11	0	18.05	0	0.00	18.30	0	3,789	0.00%
2022/07/08	0	0.00	8	18.28	18.10	-8	3,921	-0.20%
2022/07/07	2	17.30	4	17.55	17.65	-2	3,947	-0.05%
2022/07/06	6	17.23	3	17.30	17.20	3	3,970	0.08%
2022/07/05	0	17.75	7	17.75	17.70	-7	4,004	-0.17%
2022/07/01	8	18.05	9	17.19	17.10	-1	4,160	-0.02%
2022/06/30	4	18.48	1	18.40	18.30	3	4,357	0.07%
2022/06/29	19	18.98	0	0.00	19.00	19	4,533	0.42%
2022/06/28	10.1	19.65	0	0.00	19.40	10.1	4,536	0.22%
2022/06/27	11	19.88	41	19.82	19.85	-30	4,541	-0.66%
2022/06/24	4	19.20	17.2	19.13	19.00	-13.2	4,575	-0.29%
2022/06/23	2	18.90	2	18.70	18.30	0	4,623	0.00%
2022/06/22	15	19.09	0	0.00	18.90	15	4,646	0.32%
2022/06/21	1	19.10	13	19.55	19.95	-12	4,661	-0.26%
2022/06/20	14	19.23	87	19.36	19.00	-73	4,686	-1.56%
2022/06/17	0	0.00	7	20.26	20.25	-7	4,687	-0.15%
2022/06/16	7	20.88	15	21.09	20.35	-8	4,722	-0.17%
2022/06/15	3	21.42	8	21.46	21.30	-5	4,769	-0.10%
2022/06/14	11	21.09	16	21.21	21.35	-5	4,861	-0.10%
2022/06/13	10	21.98	0	22.50	21.45	10	4,955	0.20%
2022/06/10	2	22.20	9	22.19	22.50	-7	5,046	-0.14%
2022/06/09	6	22.60	5	22.34	22.50	1	5,175	0.02%
2022/06/08	34	22.94	13	22.78	22.75	21	5,395	0.39%
2022/06/07	1	22.65	2	22.68	22.70	-1	6,287	-0.02%
2022/06/06	11	22.90	34	22.79	22.75	-23	6,428	-0.36%
2022/06/02	5	22.47	41.4	22.57	22.45	-36.4	6,604	-0.55%
2022/06/01	36.4	22.55	18	22.59	22.40	18.3	6,894	0.27%
2022/05/31	34	22.42	29	22.60	22.40	5	7,409	0.07%
2022/05/30	11	22.48	9	22.47	22.40	2	8,421	0.02%
2022/05/27	3	22.30	5	22.33	22.30	-2	8,590	-0.02%
2022/05/26	14	22.34	6	22.23	22.20	8	8,792	0.09%
2022/05/25	14	22.29	19	22.33	22.35	-5	9,530	-0.05%
2022/05/24	30	22.51	17	22.29	22.40	13	10,666	0.12%
2022/05/23	47	22.60	47	22.60	22.50	0	10,787	0.00%
2022/05/20	1	21.85	36	22.03	21.65	-35	11,044	-0.32%
2022/05/19	33	21.41	5	21.60	21.60	28	11,090	0.25%
2022/05/18	10	22.02	33	22.03	22.05	-23	11,136	-0.21%
2022/05/17	49	21.75	12	21.80	21.75	37	11,122	0.33%
2022/05/16	41	21.62	61	22.14	22.10	-20	11,094	-0.18%
2022/05/13	24.4	22.00	48	22.09	22.00	-23.6	11,026	-0.21%
2022/05/12	86	22.87	102	22.92	21.50	-16	10,993	-0.15%	大賣/
2022/05/11	42	23.55	48.3	23.46	23.40	-6.3	10,923	-0.06%
2022/05/10	44	23.59	47	23.74	23.70	-3	10,910	-0.03%
2022/05/09	26	23.84	83	23.77	23.50	-57	10,866	-0.52%
2022/05/06	51	24.09	73.1	24.10	24.05	-22	10,838	-0.20%
2022/05/05	93	24.14	52	24.22	24.30	41	10,817	0.38%
2022/05/04	304	24.30	271	24.23	24.10	33	10,737	0.31%	大買/大賣/
2022/05/03	75	23.17	48	23.24	23.25	27	10,506	0.26%
2022/04/29	160	23.96	87	24.17	23.40	73	10,482	0.70%	大買/
2022/04/28	62	23.47	38	23.64	23.30	24	10,290	0.23%
2022/04/27	138	23.65	45.3	23.68	23.75	92.7	10,231	0.91%	大買/
2022/04/26	148.2	24.50	173	24.71	24.05	-24.8	10,125	-0.25%	大買/大賣/
2022/04/25	243.1	25.19	179.4	25.53	24.40	63.7	10,002	0.64%	大買/大賣/
2022/04/22	427.4	25.95	458.4	26.28	26.80	-31	9,730	-0.32%	大買/大賣/
2022/04/21	58	24.59	75	24.73	24.40	-17	9,100	-0.19%
2022/04/20	177	24.67	184	24.81	24.25	-7	9,032	-0.08%	大買/大賣/
2022/04/19	17	24.09	34	23.96	23.70	-17	8,785	-0.19%
2022/04/18	62.5	23.72	51	23.49	23.55	11.5	8,769	0.13%
2022/04/15	42	24.52	80	24.57	24.25	-38	8,735	-0.43%
2022/04/14	102	24.69	79	24.58	24.15	23	8,667	0.27%	大買/
2022/04/13	35	23.73	65	23.91	23.85	-30	8,537	-0.35%
2022/04/12	85	23.19	29	23.20	23.05	56	8,504	0.66%
2022/04/11	44	23.56	35	23.66	23.55	9	8,479	0.11%
2022/04/08	58	24.15	87	24.23	24.00	-29	8,456	-0.34%
2022/04/07	68	24.06	52	23.85	23.45	16	8,367	0.19%
2022/04/06	228	24.58	157	24.69	24.10	71	8,278	0.86%	大買/大賣/
2022/04/01	186	24.52	312	24.17	24.25	-126	8,075	-1.56%	大買/大賣/鉅額交易
2022/03/31	45	23.20	11	23.38	23.20	34	7,890	0.43%
2022/03/30	18.1	23.60	23	23.66	23.50	-4.9	7,885	-0.06%
2022/03/29	31	23.75	50	23.93	23.65	-19	7,874	-0.24%
2022/03/28	78	23.23	116	23.31	23.70	-38	7,813	-0.49%	大賣/
2022/03/25	51	22.71	86	22.62	22.65	-35	7,762	-0.45%
2022/03/24	48	23.20	32	23.15	23.20	16	7,730	0.21%
2022/03/23	71	23.74	40	23.72	23.55	31	7,717	0.40%
2022/03/22	62	23.80	28	23.74	23.60	34	7,692	0.44%
2022/03/21	79	23.74	53	23.96	24.00	26	7,681	0.34%
2022/03/18	83	23.54	31	23.66	23.75	52	7,652	0.68%
2022/03/17	51	24.22	55.8	24.19	24.20	-4.8	7,608	-0.06%
2022/03/16	121	24.54	130	24.42	23.70	-9	7,527	-0.12%	大買/大賣/
2022/03/15	145	24.52	149	24.55	24.40	-4	7,438	-0.05%	大買/大賣/
2022/03/14	136	25.39	246	25.54	25.05	-110	7,398	-1.49%	大買/大賣/鉅額交易
2022/03/11	267	25.06	236	25.28	25.45	31	7,320	0.42%	大買/大賣/
2022/03/10	883	25.90	834	25.85	25.30	49	7,132	0.69%	大買/大賣/
2022/03/09	19	24.23	75	24.62	24.95	-56	6,272	-0.89%
2022/03/08	253	23.77	203	23.65	22.70	50	6,197	0.81%	大買/大賣/
2022/03/07	320	24.87	361.1	24.94	24.55	-41.1	5,986	-0.69%	大買/大賣/
2022/03/04	719	25.45	679	25.66	24.65	40	5,710	0.70%	大買/大賣/
2022/03/03	1,417	25.23	1,197	25.24	25.35	220	5,208	4.22%	大買/大賣/鉅額交易
2022/03/02	60	22.77	241	23.43	24.20	-181	4,154	-4.36%	大賣/鉅額交易
2022/03/01	199	22.29	90.5	22.22	22.00	108.5	3,983	2.72%	大買/鉅額交易
2022/02/25	551	24.40	601	24.18	23.10	-50	3,795	-1.32%	大買/大賣/
2022/02/24	854.5	24.23	812.2	24.23	24.00	42.3	3,067	1.38%	大買/大賣/
2022/02/23	52	21.50	155	22.05	22.65	-103	1,939	-5.31%	大賣/鉅額交易
2022/02/22	415	21.44	276	21.18	20.60	139	1,827	7.61%	大買/大賣/鉅額交易
2022/02/21	61	21.50	69	21.85	21.90	-8	1,512	-0.53%
2022/02/18	9	19.36	97.1	19.45	19.95	-88.1	1,489	-5.91%
2022/02/17	12	18.30	1	18.50	18.15	11	1,479	0.74%
2022/02/16	5	18.30	2	18.35	18.25	3	1,601	0.19%
2022/02/15	2	18.20	30	18.37	18.15	-28	1,644	-1.70%
2022/02/14	9	18.02	11	18.25	18.00	-2	1,726	-0.12%
2022/02/11	2	18.40	0	0.00	18.30	2	1,755	0.11%
2022/02/10	4	18.55	26	18.59	18.55	-22	1,866	-1.18%
2022/02/09	30	18.48	20	18.43	18.45	10	1,938	0.52%
2022/02/08	23	18.15	8	18.41	18.55	15	1,976	0.76%
2022/02/07	15	18.35	57	18.10	18.40	-42	2,032	-2.07%
2022/01/26	23	17.04	24	17.22	17.10	-1	2,190	-0.05%
2022/01/25	20.1	16.95	27.1	16.84	16.60	-7	2,276	-0.31%
2022/01/24	13	17.18	7	17.18	17.25	6	2,322	0.26%
2022/01/21	6	17.64	52	17.50	17.40	-46	2,380	-1.93%
2022/01/20	30	18.09	15	18.14	18.05	15	2,428	0.62%
2022/01/19	32	18.20	8	18.06	18.05	24	2,486	0.97%
2022/01/18	34	18.43	23	18.50	18.50	11	2,586	0.43%
2022/01/17	14.1	17.84	3	18.10	18.15	11.1	2,689	0.41%
2022/01/14	10.1	17.91	3	18.05	17.95	7.1	2,789	0.25%
2022/01/13	7	18.21	5	18.20	18.20	2	2,844	0.07%
2022/01/12	0.5	18.79	5	18.66	18.35	-4.5	2,884	-0.16%
2022/01/11	6.1	18.80	5	19.06	18.75	1.1	2,922	0.04%
2022/01/10	2	18.85	35	19.00	18.95	-33	3,012	-1.10%
2022/01/07	27.1	19.04	4.2	19.06	18.95	22.9	3,132	0.73%
2022/01/06	9	19.48	3	19.68	19.45	6	3,237	0.19%
2022/01/05	7	19.69	0	19.75	19.55	7	3,339	0.21%
2022/01/04	0.3	19.70	0	0.00	19.65	0.3	3,424	0.01%
2022/01/03	29.1	19.64	1	19.55	19.65	28.1	3,486	0.81%
2021/12/30	9	20.09	20	20.15	20.20	-11	3,635	-0.30%
2021/12/29	10.1	20.06	0	0.00	20.05	10.1	3,721	0.27%
2021/12/28	19	20.18	15	20.45	20.05	4	3,900	0.10%
2021/12/27	7	20.17	14	20.14	20.20	-7	4,027	-0.17%
2021/12/24	26	20.10	25	20.18	20.00	1	4,110	0.02%
2021/12/23	7	20.18	10	20.20	20.15	-3	4,189	-0.07%
2021/12/22	18	20.40	17	20.32	20.25	1	4,271	0.02%
2021/12/21	17	20.21	13	20.43	20.55	4	4,298	0.09%
2021/12/20	11	20.21	1	20.15	20.25	10	4,330	0.23%
2021/12/17	0	0.00	11	20.75	20.40	-11	4,383	-0.25%
2021/12/16	3	20.35	4.4	20.64	20.25	-1.3	4,390	-0.03%
2021/12/15	7	20.40	14	20.38	20.50	-7	4,426	-0.16%
2021/12/14	10	20.10	22	20.10	19.95	-12	4,463	-0.27%
2021/12/13	7.1	20.45	33	20.77	20.65	-25.9	4,452	-0.58%
2021/12/10	24.1	20.67	23	20.63	20.55	1.1	4,478	0.02%
2021/12/09	23.1	20.92	0	0.00	20.75	23.1	4,523	0.51%
2021/12/08	76	21.02	13	21.39	20.80	63	4,596	1.37%
2021/12/07	13	20.75	20.1	20.88	20.90	-7.1	4,577	-0.16%
2021/12/06	2.1	20.50	16	20.72	20.45	-13.9	4,577	-0.30%
2021/12/03	9	20.21	3	20.22	20.10	6	4,654	0.13%
2021/12/02	29.2	20.57	44.3	20.50	20.30	-15.1	4,912	-0.31%
2021/12/01	9	19.99	24	20.09	20.05	-15	5,000	-0.30%
2021/11/30	0	20.20	15.1	20.17	20.25	-15.1	5,074	-0.30%
2021/11/29	18.1	19.70	12	19.93	19.65	6.1	5,149	0.12%
2021/11/26	22	19.60	22.1	19.78	19.65	-0.1	5,221	0.00%
2021/11/25	30	20.54	4	20.63	20.15	26	5,309	0.49%
2021/11/24	51	20.18	73.1	20.24	20.40	-22.1	5,451	-0.41%
2021/11/23	31.1	19.87	4	20.20	19.85	27.1	5,553	0.49%
2021/11/22	6	20.13	55	20.25	20.10	-49	5,710	-0.86%
2021/11/19	90.2	19.80	35	19.85	19.70	55.2	5,947	0.93%
2021/11/18	6.1	20.26	22	20.39	20.30	-16	6,770	-0.24%
2021/11/17	45	20.21	57	20.20	20.15	-12	6,922	-0.17%
2021/11/16	45.1	20.77	80	20.93	20.55	-34.9	7,259	-0.48%
2021/11/15	190.1	20.90	97	20.68	20.55	93.1	7,614	1.22%	大買/
2021/11/12	55.2	21.82	59	21.92	21.80	-3.8	7,665	-0.05%
2021/11/11	34	21.94	34.1	22.29	21.80	-0.1	7,687	0.00%
2021/11/10	40	22.05	20	22.25	21.80	20	7,667	0.26%
2021/11/09	94	21.93	56	21.92	22.20	38	7,692	0.49%
2021/11/08	17.2	22.21	71.3	22.33	22.40	-54.1	7,630	-0.71%
2021/11/05	47.3	21.40	36	21.44	21.50	11.3	7,622	0.15%
2021/11/04	41	21.80	36	22.24	21.60	5	7,679	0.07%
2021/11/03	168.1	22.68	171.1	22.69	22.15	-3	7,772	-0.04%	大買/大賣/
2021/11/02	46	22.22	50.1	22.17	22.00	-4.1	7,833	-0.05%
2021/11/01	71.1	21.71	60	21.95	21.65	11.1	7,800	0.14%
2021/10/29	44	21.64	40	21.62	21.70	4	7,825	0.05%
2021/10/28	115	21.65	87.1	21.66	21.25	27.9	7,890	0.35%	大買/
2021/10/27	14.3	21.06	24	21.43	21.50	-9.7	8,099	-0.12%
2021/10/26	15	21.01	17	21.34	21.45	-2	8,291	-0.02%
2021/10/25	13.1	21.04	50	21.27	21.40	-36.9	8,748	-0.42%
2021/10/22	105.3	21.27	41	20.57	20.45	64.3	9,000	0.71%	大買/
2021/10/21	78	22.05	119	22.00	22.10	-41	9,143	-0.45%	大賣/
2021/10/20	43.2	21.65	39	21.79	21.45	4.2	9,632	0.04%
2021/10/19	10	21.59	20.1	21.76	21.60	-10.1	9,846	-0.10%
2021/10/18	60.1	21.10	54.1	21.50	21.65	6	10,050	0.06%
2021/10/15	83.1	21.43	48	21.56	21.85	35.1	10,222	0.34%
2021/10/14	19	21.87	48.1	21.85	22.10	-29.1	10,267	-0.28%
2021/10/13	45	21.65	46	22.09	21.20	-1	10,598	-0.01%
2021/10/12	35.1	21.67	10	21.45	21.50	25.1	11,212	0.22%
2021/10/08	47.2	22.89	62	22.92	22.70	-14.8	11,310	-0.13%
2021/10/07	125	23.44	111.2	23.46	23.10	13.8	11,328	0.12%	大買/大賣/
2021/10/06	33	22.73	40	22.53	22.35	-7	11,220	-0.06%
2021/10/05	69.1	22.98	101	22.49	23.35	-31.9	11,208	-0.28%	大賣/
2021/10/04	25	23.43	25	23.43	22.15	0	11,115	0.00%
2021/10/01	63.3	24.60	56	24.46	23.85	7.3	11,089	0.07%
2021/09/30	48	25.50	60.1	25.51	25.85	-12.1	11,087	-0.11%
2021/09/29	67	25.63	44	26.05	24.85	23	11,107	0.21%
2021/09/28	7.1	25.47	1	25.60	25.70	6.1	11,158	0.06%
2021/09/27	42.1	26.34	10	26.39	26.00	32.1	11,260	0.29%
2021/09/24	43	26.99	16	26.93	26.65	27	11,466	0.24%
2021/09/23	5	26.82	20	26.84	26.60	-15	12,106	-0.12%
2021/09/22	15	26.77	18	26.67	26.55	-3	12,926	-0.02%
2021/09/17	25	27.95	30	27.87	27.70	-5	13,174	-0.04%
2021/09/16	10.1	27.61	0	0.00	27.40	10.1	13,240	0.08%
2021/09/15	40	27.69	48	27.91	27.95	-8	13,513	-0.06%
2021/09/14	62.2	28.60	44	28.40	27.95	18.2	13,918	0.13%
2021/09/13	60	28.99	98.2	29.08	28.60	-38.2	14,370	-0.27%
2021/09/10	39	28.37	33	28.50	28.40	6	14,344	0.04%
2021/09/09	54	28.18	55	28.03	28.35	-1	14,479	-0.01%
2021/09/08	117.1	27.91	131	28.11	28.00	-13.9	14,824	-0.09%	大買/大賣/
2021/09/07	329	29.05	322	29.19	28.55	7	15,480	0.05%	大買/大賣/
2021/09/06	131.1	28.25	122	28.52	28.00	9.1	15,448	0.06%	大買/大賣/
2021/09/03	100.3	29.81	58	30.13	29.65	42.3	15,419	0.27%
2021/09/02	120	31.36	81	31.39	30.70	39	15,359	0.25%	大買/
2021/09/01	104	31.14	147	31.04	31.20	-43	15,292	-0.28%	大買/大賣/
2021/08/31	68	32.17	70.1	32.37	32.30	-2.1	15,256	-0.01%
2021/08/30	129	32.62	129	32.78	32.05	0	15,171	0.00%	大買/大賣/
2021/08/27	94	32.26	70.1	32.38	31.75	23.9	15,141	0.16%
2021/08/26	164	33.52	127	33.31	33.20	37	15,115	0.24%	大買/大賣/
2021/08/25	190	33.27	129	33.29	33.15	61	15,099	0.40%	大買/大賣/
2021/08/24	546.2	34.78	405	34.71	33.70	141.2	14,935	0.95%	大買/大賣/鉅額交易
2021/08/23	24	32.43	99	33.09	33.55	-75	14,149	-0.53%
2021/08/20	161	29.07	229.5	29.25	30.50	-68.5	14,090	-0.49%	大買/大賣/
2021/08/19	257	28.40	242	28.37	27.75	15	13,895	0.11%	大買/大賣/
2021/08/18	139	25.77	167.1	26.29	27.65	-28.1	13,610	-0.21%	大買/大賣/
2021/08/17	38	26.23	44	26.48	25.15	-6	13,622	-0.04%
2021/08/16	31	27.27	48.4	27.56	26.45	-17.4	13,792	-0.13%
2021/08/13	38	28.33	44	28.24	27.55	-6	13,919	-0.04%
2021/08/12	25	28.13	33.4	28.20	28.30	-8.4	14,050	-0.06%
2021/08/11	44	28.04	34	28.44	27.70	10	14,065	0.07%
2021/08/10	112	29.85	85	29.79	29.00	27	14,027	0.19%	大買/
2021/08/09	115	30.56	115	30.53	30.10	0	13,992	0.00%	大買/大賣/
2021/08/06	153	30.56	142	30.64	30.05	11	13,896	0.08%	大買/大賣/
2021/08/05	46	29.09	57	29.12	28.80	-11	13,730	-0.08%
2021/08/04	46	30.06	61	30.09	29.85	-15	13,720	-0.11%
2021/08/03	79	30.48	62	30.66	30.35	17	13,778	0.12%
2021/08/02	143	30.67	196	30.95	30.80	-53	13,762	-0.39%	大買/大賣/
2021/07/30	168	30.54	220	30.53	30.05	-52	13,574	-0.38%	大買/大賣/
2021/07/29	516	32.85	420	32.61	32.20	96	13,418	0.72%	大買/大賣/
2021/07/28	353	32.31	286	32.14	32.00	67	12,971	0.52%	大買/大賣/
2021/07/27	217	31.90	195	31.87	31.25	22	12,791	0.17%	大買/大賣/
2021/07/26	240	33.29	235.1	33.30	33.30	4.9	12,925	0.04%	大買/大賣/
2021/07/23	49	29.86	190	30.92	31.45	-141	12,513	-1.13%	大賣/鉅額交易
2021/07/22	160	29.32	168.5	28.82	28.60	-8.5	12,471	-0.07%	大買/大賣/
2021/07/21	134.5	30.75	119.5	31.29	30.55	15	12,569	0.12%	大買/大賣/
2021/07/20	129.1	32.11	226	32.00	31.90	-97	12,433	-0.78%	大買/大賣/
2021/07/19	406.1	35.88	328	36.36	34.55	78	12,481	0.63%	大買/大賣/
2021/07/16	396.1	35.20	485	35.34	35.35	-89	12,354	-0.72%	大買/大賣/
2021/07/15	159	32.57	94.4	32.04	33.00	64.6	11,876	0.54%	大買/
2021/07/14	68.8	29.74	76	29.98	30.00	-7.2	12,108	-0.06%
2021/07/13	67	34.00	66	33.83	32.60	1	12,168	0.01%
2021/07/12	86	36.62	100	36.05	36.20	-14	12,242	-0.11%
2021/07/09	118.3	38.12	101.1	38.04	37.20	17.2	12,208	0.14%	大買/大賣/
2021/07/08	144	37.79	169.7	37.71	39.00	-25.7	12,265	-0.21%	大買/大賣/
2021/07/07	72.7	38.42	111	38.77	36.10	-38.3	12,525	-0.31%	大賣/
2021/07/06	184	39.21	75	39.10	38.25	109	12,506	0.87%	大買/鉅額交易
2021/07/05	141.5	38.36	92.8	38.05	38.85	48.7	12,467	0.39%	大買/
2021/07/02	173.2	41.26	201.5	41.41	40.85	-28.3	12,448	-0.23%	大買/大賣/
2021/07/01	195.3	42.82	232	42.68	43.50	-36.8	12,366	-0.30%	大買/大賣/
2021/06/30	507.7	40.93	408.3	41.32	42.40	99.4	12,153	0.82%	大買/大賣/
2021/06/29	600	38.17	637.1	38.20	38.55	-37.1	11,489	-0.32%	大買/大賣/
2021/06/28	104.4	35.01	92	34.83	35.05	12.4	10,734	0.12%	大買/
2021/06/25	162	31.90	42.2	31.90	31.90	119.8	10,470	1.14%	大買/鉅額交易
2021/06/24	141	27.14	312.4	27.82	29.00	-171.4	10,417	-1.65%	大買/大賣/鉅額交易
2021/06/23	384	26.91	387	26.77	26.40	-3	10,189	-0.03%	大買/大賣/
2021/06/22	259.7	28.86	259.7	29.04	29.30	0	9,789	0.00%	大買/大賣/
2021/06/21	65	26.65	23	26.65	26.65	42	9,355	0.45%
2021/06/18	79	24.19	39	24.17	24.25	40	9,466	0.42%
2021/06/17	159	20.67	234.1	21.23	22.05	-75.1	9,624	-0.78%	大買/大賣/
2021/06/16	453.5	20.34	332.2	20.67	20.05	121.4	9,541	1.27%	大買/大賣/鉅額交易
2021/06/15	195	18.66	159.5	18.79	19.45	35.5	8,924	0.40%	大買/大賣/
2021/06/11	217	17.85	183	17.91	17.70	34	8,886	0.38%	大買/大賣/
2021/06/10	7	17.03	15	16.87	17.05	-8	8,850	-0.09%
2021/06/09	8	17.54	6	17.46	17.40	2	8,887	0.02%
2021/06/08	31	17.69	32	17.81	17.50	-1	8,857	-0.01%
2021/06/07	19	17.16	20	17.20	17.10	-1	8,802	-0.01%
2021/06/04	63.2	17.72	20	18.01	17.55	43.2	8,771	0.49%
2021/06/03	39	17.98	68	18.14	18.00	-29	8,659	-0.33%
2021/06/02	62	17.97	64	18.28	17.65	-2	8,577	-0.02%
2021/06/01	34	17.93	99	17.94	18.05	-65	8,421	-0.77%
2021/05/31	39	17.88	31	17.93	17.40	8	8,325	0.10%
2021/05/28	96	18.00	65	18.08	18.05	31	8,254	0.38%
2021/05/27	158.2	18.12	161.1	18.18	18.00	-2.9	8,153	-0.04%	大買/大賣/
2021/05/26	121	17.83	118	18.05	17.65	3	7,984	0.04%	大買/大賣/
2021/05/25	118	17.80	88.1	17.82	17.80	29.9	7,866	0.38%	大買/
2021/05/24	208.1	18.08	225	18.22	18.05	-16.9	7,701	-0.22%	大買/大賣/
2021/05/21	151	16.67	118	16.82	17.00	33	7,503	0.44%	大買/大賣/
2021/05/20	152.1	15.68	168	15.88	15.85	-15.9	7,359	-0.22%	大買/大賣/
2021/05/19	30	15.08	21	15.18	15.20	9	7,285	0.12%
2021/05/18	8	13.19	6	13.40	13.85	2	7,272	0.03%
2021/05/17	25	12.66	39	12.83	12.60	-14	7,259	-0.19%
2021/05/14	28	14.48	44	14.57	14.00	-16	7,222	-0.22%
2021/05/13	69	14.89	61	14.96	14.75	8	7,160	0.11%
2021/05/12	80	16.82	55	16.98	16.35	25	7,136	0.35%
2021/05/11	67	19.23	74.4	18.78	18.15	-7.4	7,121	-0.10%
2021/05/10	122	18.95	105	19.10	18.75	17	7,010	0.24%	大買/大賣/
2021/05/07	73	17.93	67	18.07	18.40	6	6,923	0.09%
2021/05/06	96	18.21	104	18.14	18.00	-8	6,865	-0.12%	大賣/
2021/05/05	121	18.37	157	18.29	18.35	-36	6,797	-0.53%	大買/大賣/
2021/05/04	160.2	19.24	197.1	19.39	18.10	-36.9	6,724	-0.55%	大買/大賣/
2021/05/03	295	21.46	229	21.41	20.10	66	6,612	1.00%	大買/大賣/
2021/04/29	126	20.40	245.2	20.33	20.90	-119.2	6,287	-1.90%	大買/大賣/鉅額交易
2021/04/28	86	20.88	119	20.84	20.50	-33	6,268	-0.53%	大賣/
2021/04/27	330.7	21.02	273	21.01	20.80	57.7	6,076	0.95%	大買/大賣/
2021/04/26	53	19.13	65.5	19.35	19.80	-12.5	5,744	-0.22%
2021/04/23	148.3	18.39	135	18.39	18.00	13.3	5,636	0.24%	大買/大賣/
2021/04/22	138.7	20.30	252	20.03	19.10	-113.3	5,455	-2.08%	大買/大賣/鉅額交易
2021/04/21	168	18.67	63	18.40	19.10	105	5,187	2.02%	大買/鉅額交易
2021/04/20	325	17.12	260.5	17.05	17.40	64.5	4,994	1.29%	大買/大賣/
2021/04/19	110	15.34	43.4	15.64	15.85	66.6	4,626	1.44%	大買/
2021/04/16	29	14.37	39	14.39	14.45	-10	4,560	-0.22%
2021/04/15	2.1	13.95	6	14.11	13.95	-3.9	4,468	-0.09%
2021/04/14	59	13.96	38	14.06	13.75	21	4,484	0.47%
2021/04/13	218.3	14.91	203.3	14.72	14.00	15	4,432	0.34%	大買/大賣/
2021/04/12	19	14.20	16	14.12	14.10	3	4,304	0.07%
2021/04/09	35	13.98	23	13.79	13.70	12	4,398	0.27%
2021/04/08	73	14.25	85.6	14.26	14.25	-12.6	4,535	-0.28%
2021/04/07	8	13.77	24	13.68	13.80	-16	4,541	-0.35%
2021/04/06	18	13.43	18	13.67	13.40	0	4,692	0.00%
2021/04/01	6	13.48	6	13.50	13.40	0	4,746	0.00%
2021/03/31	53.2	13.68	30	13.85	13.45	23.2	4,761	0.49%
2021/03/30	12	13.36	29	13.33	13.30	-17	4,712	-0.36%
2021/03/29	6	13.66	5	13.64	13.40	1	4,715	0.02%
2021/03/26	10	13.78	29	13.58	13.60	-19	4,788	-0.40%
2021/03/25	50	13.14	11	13.30	13.15	39	4,825	0.81%
2021/03/24	23	13.40	23	13.32	13.70	0	4,820	0.00%
2021/03/23	78.2	13.80	89	14.06	13.20	-10.8	4,762	-0.23%
2021/03/22	170.1	14.76	180	14.67	14.55	-9.9	4,594	-0.22%	大買/大賣/
2021/03/19	167	13.77	172	13.82	14.10	-5	4,268	-0.12%	大買/大賣/
2021/03/18	79	12.63	49	12.79	12.85	30	3,954	0.76%
2021/03/17	176	12.30	158	12.10	12.15	18	3,797	0.47%	大買/大賣/
2021/03/16	49	12.10	26	12.14	12.25	23	3,572	0.64%
2021/03/15	12	10.67	37	10.95	11.15	-25	3,478	-0.72%
2021/03/11	1	10.35	0	0.00	10.20	1	3,410	0.03%
2021/03/10	3	10.28	1	10.40	10.20	2	3,400	0.06%
2021/03/09	8	10.18	4	10.16	10.30	4	3,391	0.12%
2021/03/08	3	9.99	5	10.04	9.98	-2	3,376	-0.06%
2021/03/05	2	10.10	3	10.03	9.93	-1	3,356	-0.03%
2021/03/04	4	9.99	4	9.99	10.00	0	3,342	0.00%
2021/03/02	7	10.13	7	10.16	9.90	0	3,312	0.00%
2021/02/26	4	10.23	10	10.29	10.15	-6	3,297	-0.18%
2021/02/25	0	0.00	13	10.37	10.30	-13	3,282	-0.40%
2021/02/24	20	10.34	13	10.30	10.20	7	3,270	0.21%
2021/02/23	11	10.60	8	10.50	10.40	3	3,250	0.09%
2021/02/22	32	10.38	39	10.47	10.40	-7	3,208	-0.22%
2021/02/19	66	10.41	44	10.45	10.10	22	3,158	0.70%
2021/02/18	26	9.72	35	9.86	10.15	-9	3,041	-0.30%
2021/02/17	72	8.98	78	9.05	9.23	-6	2,994	-0.20%
2021/02/05	5	8.93	5	8.97	8.90	0	2,970	0.00%
2021/02/04	5	9.26	0	0.00	9.12	5	2,940	0.17%
2021/02/03	11	9.42	24	9.60	9.18	-13	2,929	-0.44%
2021/02/02	68	9.34	68	9.36	9.61	0	2,905	0.00%
2021/02/01	25	9.07	45	9.21	8.93	-20	2,858	-0.70%
2021/01/29	38	9.63	6	9.24	9.24	32	2,833	1.13%
2021/01/28	14	9.50	10	9.67	9.67	4	2,804	0.14%
2021/01/27	102	9.73	94	9.78	9.61	8	2,782	0.29%	大買/
2021/01/26	22	10.00	12	9.95	9.89	10	2,752	0.36%
2021/01/25	19	10.33	8	10.42	10.25	11	2,711	0.41%
2021/01/22	77	9.73	91	9.81	9.90	-14	2,634	-0.53%
2021/01/21	34.5	9.68	48	9.70	9.50	-13.5	2,563	-0.53%
2021/01/20	7	9.90	25	9.66	9.18	-18	2,429	-0.74%
2021/01/19	29	11.05	11	10.85	10.15	18	2,397	0.75%
2021/01/18	17	10.36	81	10.20	10.50	-64	2,379	-2.69%
2021/01/15	42	10.77	8	10.79	10.80	34	2,344	1.45%
2021/01/14	18	11.98	39	11.96	11.80	-21	2,297	-0.91%
2021/01/13	16	11.12	24	11.07	11.30	-8	2,235	-0.36%
2021/01/12	20	11.81	13	11.86	11.80	7	2,180	0.32%
2021/01/11	17.2	13.21	37	13.26	13.10	-19.8	2,125	-0.93%
2021/01/08	20.3	12.75	17	12.75	12.75	3.3	2,040	0.16%
2021/01/07	54	15.02	51	15.25	14.15	3	1,990	0.15%
2021/01/06	31	15.69	43	15.70	15.70	-12	1,924	-0.62%
2021/01/05	147	14.21	190.9	14.03	14.30	-43.9	1,827	-2.40%	大買/大賣/
2021/01/04	35	12.36	18	12.57	13.00	17	1,574	1.08%
2020/12/31	37	11.31	112.2	11.36	11.85	-75.2	1,413	-5.32%	大賣/
2020/12/30	98	11.09	98	11.07	10.80	0	1,201	0.00%
2020/12/29	186	11.30	154	11.25	11.40	32	1,069	2.99%	大買/大賣/
2020/12/28	166.2	10.35	9	10.13	10.40	157.2	865	18.16%	大買/鉅額交易
2020/12/25	9	9.43	77	9.52	9.46	-68	766	-8.87%
2020/12/24	87	9.27	29	9.33	9.17	58	710	8.16%
2020/12/23	23	8.79	21	8.65	8.79	2	659	0.30%
2020/12/22	67	9.72	84	9.68	9.07	-17	624	-2.72%
2020/12/21	92	9.32	46	8.84	9.39	46	484	9.50%
2020/12/18	75	8.51	38	8.50	8.54	37	386	9.57%
2020/12/17	0	0.00	1.1	8.10	7.85	-1.1	347	-0.32%
2020/12/16	0	0.00	66.3	7.87	7.93	-66.3	328	-20.21%
2020/12/15	0	0.00	5.4	7.71	7.70	-5.4	314	-1.71%
2020/12/14	5	7.55	0	0.00	7.61	5	298	1.68%
2020/12/11	0	0.00	5	7.53	7.44	-5	290	-1.72%
2020/12/10	0	0.00	15	7.47	7.44	-15	283	-5.28%
2020/12/09	3	7.38	0	0.00	7.38	3	281	1.07%
2020/12/03	0	0.00	20	7.40	7.36	-20	297	-6.73%
2020/12/02	10	7.41	0	0.00	7.36	10	300	3.33%
2020/11/24	0	0.00	2	7.42	7.42	-2	317	-0.63%
2020/11/23	0	0.00	22	7.39	7.35	-22	314	-7.00%
2020/11/20	10	7.25	4	7.28	7.29	6	310	1.93%
2020/11/19	2	7.19	0	0.00	7.19	2	303	0.66%
2020/11/16	19	7.07	16	7.11	7.07	3	297	1.01%
2020/11/13	8	7.09	0	0.00	7.09	8	288	2.78%
2020/11/12	1	7.13	0	0.00	7.11	1	297	0.34%
2020/11/10	0	0.00	5	7.41	7.25	-5	304	-1.64%
2020/11/09	0	0.00	7	7.14	7.11	-7	280	-2.50%
2020/11/06	8	7.04	0	6.91	7.04	8	277	2.89%
2020/11/03	0	0.00	17	7.12	7.17	-17	272	-6.25%
2020/11/02	8	7.01	0	0.00	7.02	8	270	2.96%
2020/10/30	8	7.06	0	0.00	7.05	8	270	2.96%
2020/10/28	6	7.12	5	7.17	7.17	1	270	0.37%
2020/10/27	3	7.15	0	0.00	7.15	3	270	1.11%
2020/10/26	0	0.00	8	7.24	7.19	-8	269	-2.97%
2020/10/23	1	7.12	0	0.00	7.17	1	261	0.38%
2020/10/21	1	7.12	0	0.00	7.17	1	261	0.38%
2020/10/20	0	0.00	2	7.20	7.18	-2	261	-0.76%
2020/10/15	0	0.00	1	7.15	7.18	-1	257	-0.39%
2020/10/13	13	7.13	0	0.00	7.15	13	258	5.03%
2020/10/12	5	7.15	0	0.00	7.16	5	258	1.93%
2020/10/08	7	7.14	0	0.00	7.19	7	261	2.68%
2020/09/25	0	0.00	3	7.05	6.90	-3	271	-1.11%
2020/09/24	8	7.19	0	0.00	7.11	8	267	2.99%
2020/09/22	2	7.56	2	7.53	7.51	0	259	0.00%
2020/09/10	0	0.00	2	7.50	7.50	-2	276	-0.72%
2020/09/09	0	0.00	3	7.50	7.57	-3	275	-1.09%
2020/09/07	0	0.00	21	7.27	7.30	-21	265	-7.91%
2020/09/04	0	0.00	13	7.24	7.20	-13	258	-5.02%
2020/09/03	0	0.00	21	7.24	7.25	-21	256	-8.20%
2020/09/01	3	7.21	0	0.00	7.13	3	242	1.24%
2020/08/31	0	0.00	6.2	7.13	7.11	-6.2	235	-2.63%
2020/08/21	0	6.86	0	0.00	6.81	0	210	0.00%
2020/08/19	0	0.00	5	7.00	6.97	-5	221	-2.26%
2020/08/18	1	7.01	5	7.00	7.01	-4	219	-1.83%
2020/08/17	1	6.92	0	0.00	6.96	1	207	0.48%
2020/08/07	3	6.47	0	0.00	6.48	3	186	1.61%
2020/08/04	3	6.53	0	0.00	6.53	3	184	1.63%
2020/07/21	0	0.00	2	6.80	6.79	-2	198	-1.01%
2020/07/16	3	6.71	0	0.00	6.74	3	199	1.50%
2020/07/15	0	0.00	13	6.71	6.75	-13	198	-6.55%
2020/07/14	0	0.00	4	6.77	6.77	-4	202	-1.97%
2020/07/13	0	0.00	14.1	6.88	6.85	-14.1	202	-6.97%
2020/07/10	5	6.80	5	6.84	6.81	0	204	0.00%
2020/07/08	3	6.73	0	0.00	6.73	3	191	1.56%
2020/07/01	3	6.71	0	0.00	6.73	3	200	1.50%
2020/06/24	0	0.00	1	6.77	6.80	-1	209	-0.48%
2020/06/19	2	7.00	1	7.03	6.84	1	220	0.45%
2020/06/17	1	6.69	0	6.95	6.90	1	197	0.49%
2020/06/16	0	0.00	1	6.39	6.50	-1	178	-0.56%
2020/05/29	0	0.00	4	6.24	6.25	-4	198	-2.01%
2020/05/28	0	0.00	7	6.31	6.37	-7	200	-3.50%
2020/05/27	0	0.00	10	6.59	6.40	-10	200	-4.99%
2020/05/25	2	6.05	4	6.01	6.04	-2	194	-1.03%
2020/05/22	0	0.00	2	6.01	6.00	-2	201	-0.99%
2020/05/20	0	0.00	11	6.05	6.02	-11	212	-5.19%
2020/05/19	3	6.04	2	6.03	6.07	1	211	0.47%
2020/05/18	2	6.01	0	0.00	6.00	2	213	0.94%
2020/05/15	0	0.00	5	5.97	6.09	-5	216	-2.31%
2020/05/13	10	6.06	0	0.00	6.08	10	219	4.55%
2020/05/12	0	0.00	4	6.03	6.12	-4	226	-1.76%
2020/05/07	4	6.05	0	0.00	6.10	4	235	1.70%
2020/05/06	2	5.95	0	0.00	6.02	2	233	0.86%
2020/05/05	1	6.00	0	0.00	6.00	1	233	0.43%
2020/05/04	4	6.02	0	0.00	6.02	4	232	1.72%
2020/04/30	0	0.00	6	6.14	6.17	-6	231	-2.59%
2020/04/29	8	6.13	10	6.12	6.18	-2	226	-0.88%
2020/04/28	5	5.94	4	5.92	5.99	1	226	0.44%
2020/04/27	4	5.85	0	0.00	5.93	4	228	1.75%
2020/04/22	5	5.84	0	0.00	5.88	5	227	2.20%
2020/04/21	0	0.00	11	5.92	6.02	-11	225	-4.89%
2020/04/20	0	0.00	10	6.00	6.02	-10	225	-4.43%
2020/04/17	5	5.90	0	0.00	5.99	5	226	2.21%
2020/04/15	5	5.98	0	0.00	6.08	5	221	2.25%
2020/04/10	1	5.73	0	0.00	5.75	1	220	0.45%
2020/04/09	5	5.75	0	0.00	5.78	5	227	2.20%
2020/04/07	0	0.00	8	5.64	5.64	-8	228	-3.51%
2020/04/01	5	5.63	7	5.60	5.60	-2	294	-0.68%
2020/03/31	5	5.59	0	0.00	5.53	5	294	1.70%
2020/03/30	5	5.67	0	0.00	5.62	5	287	1.74%
2020/03/27	14	5.89	0	0.00	5.81	14	281	4.97%
2020/03/20	10	6.00	1	6.02	6.08	9	269	3.33%
2020/03/09	0	0.00	3	7.00	6.97	-3	265	-1.13%
2020/03/06	0	0.00	8	6.98	7.05	-8	259	-3.08%
2020/03/05	6	7.03	8	6.98	7.03	-2	258	-0.77%
2020/02/24	10	6.85	0	0.00	6.87	10	226	4.41%
2020/02/18	0	0.00	18	6.83	6.83	-18	217	-8.27%
2020/02/14	0	0.00	12	6.94	6.93	-12	216	-5.55%
2020/02/13	0	0.00	55	6.96	6.94	-55	213	-25.76%
2020/02/12	41	6.81	1	6.75	6.84	40	206	19.33%
2020/02/11	35	6.72	1	6.73	6.75	34	201	16.90%
2020/02/07	0	0.00	2	6.65	6.69	-2	198	-1.01%
2020/01/30	5	6.88	0	0.00	6.77	5	195	2.56%
2020/01/13	4	6.88	0	0.00	6.90	4	189	2.12%
2020/01/09	10	6.94	0	0.00	6.94	10	187	5.33%
2020/01/07	0	0.00	0	6.96	6.96	0	184	0.00%
2020/01/03	0	0.00	12	7.00	7.03	-12	183	-6.56%
2019/12/31	6	6.91	0	0.00	6.92	6	171	3.49%
2019/12/30	3	6.87	0	0.00	6.89	3	168	1.78%
2019/12/27	3.3	6.88	21	6.91	6.89	-17.7	98	-17.91%
2019/12/25	8	6.94	0	0.00	6.95	8	94	8.48%
2019/12/18	0	0.00	8	7.01	7.03	-8	94	-8.48%
2019/12/17	1	6.95	2	6.98	7.00	-1	93	-1.07%
2019/12/16	2	6.91	0	0.00	6.94	2	91	2.18%
2019/12/13	16	6.91	163	7.03	6.82	-147	91	-160.69%	大賣/鉅額交易
2019/11/27	13	7.30	10	7.30	7.30	3	87	3.42%
2019/11/25	0	0.00	0.9	7.08	7.27	-0.9	92	-0.96%
2019/11/11	2	7.23	0	0.00	7.25	2	100	1.98%
2019/10/30	7	7.26	0	0.00	7.26	7	125	5.58%
2019/10/29	7	7.30	0	0.00	7.32	7	123	5.67%
2019/10/17	7	7.28	0	0.00	7.30	7	126	5.55%
2019/09/24	10	7.40	0	0.00	7.40	10	135	7.35%
2019/09/23	4	7.39	0	0.00	7.39	4	134	2.97%
2019/09/20	0	0.00	1	7.42	7.41	-1	135	-0.74%
2019/09/16	10	7.36	10	7.41	7.36	0	134	0.00%
2019/09/12	10	7.40	0	0.00	7.41	10	135	7.41%
2019/09/05	9	7.49	0	0.00	7.47	9	135	6.65%
2019/09/04	67	7.51	0	0.00	7.50	67	133	50.01%
2019/08/29	37	7.54	3	7.52	7.60	34	148	22.91%
2019/08/28	3	8.00	0	0.00	7.99	3	146	2.05%
2019/08/27	0	0.00	6	8.01	8.04	-6	144	-4.17%
2019/08/26	6	8.04	4	8.00	8.04	2	142	1.41%
2019/08/21	16	7.97	0	0.00	7.98	16	139	11.50%
2019/08/20	22	7.97	0	0.00	7.99	22	138	15.84%
2019/08/19	4	8.00	0	0.00	7.98	4	138	2.89%
2019/08/16	47	7.99	0	0.00	8.00	47	135	34.79%
2019/08/15	0	0.00	13	7.94	7.89	-13	135	-9.56%
2019/08/07	3	7.82	0	0.00	7.79	3	147	2.03%
2019/07/29	0	0.00	7	7.92	7.90	-7	137	-5.11%
2019/07/26	7	7.84	0	0.00	7.90	7	137	5.10%
2019/07/23	19	7.89	1	7.89	7.88	18	140	12.85%
2019/07/22	0	0.00	43	7.92	7.88	-43	140	-30.56%
2019/07/19	7	7.83	2	7.92	7.92	5	140	3.56%
2019/07/18	41	7.84	0	0.00	7.81	41	140	29.23%
2019/07/17	0	0.00	30.3	7.91	7.92	-30.3	138	-21.88%
2019/07/15	23	7.84	10	7.92	7.86	13	143	9.09%
2019/07/12	18	7.83	0	0.00	7.91	18	146	12.32%
2019/06/21	0	0.00	7	7.82	7.79	-7	226	-3.09%
2019/06/19	0	0.00	1	7.86	7.76	-1	222	-0.45%
2019/06/17	8	7.74	0	0.00	7.75	8	219	3.65%
2019/06/10	2	7.98	2	8.08	7.83	0	216	0.00%
2019/06/06	0	0.00	86	7.71	7.71	-86	203	-42.27%
2019/05/31	0	0.00	10	7.58	7.59	-10	197	-5.07%
2019/05/30	21	7.54	0	0.00	7.55	21	196	10.67%
2019/05/24	0	0.00	1	7.59	7.54	-1	200	-0.50%
2019/05/22	69	7.58	0	0.00	7.58	69	203	33.96%
2019/05/21	0	0.00	2	7.67	7.66	-2	201	-0.99%
2019/05/16	0	0.00	60	7.69	7.64	-60	198	-30.17%
2019/05/15	21	7.49	0	0.00	7.50	21	194	10.79%
2019/05/06	10	7.59	0	0.00	7.56	10	182	5.47%
2019/05/02	0	0.00	1	7.63	7.60	-1	181	-0.55%
2019/04/29	1	7.48	0	0.00	7.58	1	179	0.56%
2019/04/25	7	7.53	0	0.00	7.55	7	177	3.95%
2019/04/23	0	0.00	10	7.62	7.59	-10	176	-5.67%
2019/04/22	30	7.60	30	7.64	7.61	0	175	0.00%
2019/04/18	0	0.00	26	7.64	7.58	-26	173	-14.97%
2019/04/17	41	7.58	0	0.00	7.63	41	169	24.21%
2019/04/15	0	0.00	5	7.52	7.54	-5	163	-3.05%
2019/04/11	2	7.56	0	0.00	7.59	2	161	1.24%
2019/04/10	17	7.60	10	7.66	7.62	7	159	4.38%
2019/04/09	10	7.61	0	0.00	7.64	10	153	6.53%
2019/04/08	20	7.61	20	7.66	7.65	0	152	0.00%
2019/04/03	0	0.00	12	7.55	7.57	-12	147	-8.16%
2019/04/02	2	7.44	0	0.00	7.50	2	143	1.40%
2019/04/01	0	0.00	30	7.56	7.52	-30	134	-22.36%
2019/03/29	0	0.00	25	7.51	7.50	-25	124	-20.04%
2019/03/28	40	7.35	10	7.31	7.40	30	115	26.01%
2019/03/27	0	0.00	31	7.28	7.40	-31	110	-28.00%
2019/03/26	0	0.00	3	6.92	6.88	-3	87	-3.45%
2019/03/25	0	0.00	15	6.85	6.90	-15	83	-17.89%
2019/03/22	0	0.00	2	6.93	6.92	-2	86	-2.31%
2019/03/15	4	6.87	0	0.00	6.90	4	94	4.23%
2019/03/14	8	6.88	0	0.00	6.93	8	94	8.49%
2019/03/12	15	6.90	0	0.00	6.94	15	103	14.53%
2019/02/27	10	6.92	0	0.00	6.92	10	146	6.81%
2019/02/25	0	0.00	20	6.92	6.96	-20	148	-13.51%
2019/02/21	17	6.86	0	0.00	6.85	17	151	11.25%
2019/02/20	0	0.00	10	6.89	6.94	-10	147	-6.77%
2019/02/14	8	6.77	0	0.00	6.80	8	142	5.60%
2019/01/25	0	6.79	0	0.00	6.73	0	140	0.00%
2019/01/23	8	6.66	0	0.00	6.68	8	140	5.71%
2019/01/16	9	6.63	0	0.00	6.62	9	144	6.24%
2019/01/09	10	6.72	0	0.00	6.71	10	139	7.15%
2019/01/03	0	0.00	5	6.70	6.68	-5	152	-3.27%
2019/01/02	0.1	6.70	0	0.00	6.75	0.1	151	0.07%
2018/12/20	0	0.00	10	6.80	6.75	-10	152	-6.56%
2018/12/14	0	0.00	5	7.03	7.07	-5	149	-3.34%
2018/12/13	0	0.00	10	7.08	7.02	-10	149	-6.67%
2018/12/12	0	0.00	8	7.13	7.09	-8	149	-5.36%
2018/12/10	2	6.91	0	0.00	6.91	2	143	1.39%
2018/12/06	7	7.24	0	0.00	7.12	7	145	4.82%
2018/12/05	0	0.00	1	7.60	7.53	-1	141	-0.71%
2018/12/04	7	7.87	28	7.88	7.70	-21	137	-15.28%
2018/12/03	1	7.96	48	7.87	7.70	-47	128	-36.48%
2018/11/28	0	0.00	0.1	7.10	7.14	-0.1	97	-0.12%
2018/11/23	4	6.79	0	0.00	6.79	4	95	4.18%
2018/10/25	10	6.33	0	0.00	6.42	10	117	8.54%
2018/10/15	12	6.49	0	0.00	6.58	12	133	8.97%
2018/10/11	22	6.55	10	6.54	6.54	12	138	8.65%
2018/10/09	2	7.17	0	0.00	7.26	2	139	1.43%
2018/10/05	3	7.25	0	0.00	7.28	3	150	2.00%
2018/09/27	8	7.42	0	0.00	7.46	8	228	3.50%
2018/09/26	10	7.45	0	0.00	7.46	10	250	3.99%
2018/09/12	3	7.24	0	0.00	7.28	3	359	0.83%
2018/09/10	0	0.00	2	7.30	7.28	-2	372	-0.54%
2018/08/15	3	7.35	0	0.00	7.35	3	465	0.64%
2018/08/14	10	7.70	0	0.00	7.63	10	461	2.17%
2018/08/10	7	7.97	0	0.00	7.90	7	473	1.48%
2018/08/03	10	7.89	0	0.00	7.88	10	558	1.79%
2018/07/26	0	0.00	3	8.52	8.07	-3	570	-0.53%
2018/07/24	10	8.09	0	0.00	8.09	10	576	1.74%
2018/07/20	0	0.00	5	8.17	8.17	-5	571	-0.87%
2018/07/17	5	8.31	0	0.00	8.29	5	584	0.86%
2018/07/11	6	8.46	0	0.00	8.46	6	590	1.02%
2018/07/10	5	8.54	0	0.00	8.50	5	592	0.84%
2018/07/09	6	8.62	2	8.79	8.62	4	585	0.68%
2018/07/06	15	8.99	12	8.73	8.61	3	575	0.52%
2018/07/05	1	9.33	1	9.22	9.16	0	549	0.00%
2018/07/04	5	9.04	19	9.05	9.07	-14	532	-2.63%
2018/07/03	0	0.00	16.4	8.88	8.85	-16.4	515	-3.18%
2018/07/02	0	0.00	20	8.53	8.60	-20	509	-3.93%
2018/06/29	0	0.00	15	8.21	8.39	-15	497	-3.02%
2018/06/28	19	8.24	16	8.24	8.23	3	487	0.62%
2018/06/27	11	8.10	43	8.10	8.19	-32	465	-6.87%
2018/06/26	0	0.00	22	7.73	7.80	-22	433	-5.07%
2018/06/22	0	0.00	10	7.91	7.91	-10	437	-2.29%
2018/06/20	0	0.00	2	7.70	7.88	-2	469	-0.43%
2018/06/19	10	7.70	8	7.71	7.60	2	478	0.42%
2018/06/15	1	7.87	5	7.84	7.85	-4	481	-0.83%
2018/06/14	0	0.00	1	7.96	7.98	-1	522	-0.19%
2018/06/12	0	0.00	45	7.92	7.94	-45	633	-7.11%
2018/06/11	0	0.00	5	8.04	7.94	-5	734	-0.68%
2018/06/08	0	0.00	16	7.94	7.92	-16	846	-1.89%
2018/06/07	0	0.00	2	8.02	7.99	-2	841	-0.24%
2018/06/06	0	0.00	21	7.98	7.95	-21	831	-2.53%
2018/06/05	3	7.72	25	7.84	7.88	-22	824	-2.67%
2018/06/04	10	7.59	53	7.58	7.70	-43	826	-5.21%
2018/06/01	3	7.60	11	7.57	7.59	-8	822	-0.97%
2018/05/31	3	7.61	4	7.54	7.68	-1	818	-0.12%
2018/05/30	3	7.42	0	0.00	7.46	3	810	0.37%
2018/05/29	1	7.45	1	7.47	7.51	0	808	0.00%
2018/05/28	3	7.43	0	0.00	7.50	3	806	0.37%
2018/05/24	1	7.56	0	0.00	7.56	1	793	0.13%
2018/05/23	3	7.50	0	0.00	7.48	3	793	0.38%
2018/05/22	1	7.51	0	0.00	7.53	1	790	0.13%
2018/05/21	6	7.55	0	0.00	7.59	6	788	0.76%
2018/05/16	12	7.50	3	7.60	7.51	9	765	1.18%
2018/05/15	28	7.54	0	0.00	7.40	28	741	3.78%
2018/05/14	7	7.53	3	7.56	7.58	4	735	0.54%
2018/05/11	6	7.38	0	0.00	7.45	6	705	0.85%
2018/05/09	4	7.35	0	0.00	7.28	4	686	0.58%
2018/05/03	0	0.00	9	7.23	7.26	-9	665	-1.35%
2018/05/02	0	0.00	1	7.17	7.31	-1	664	-0.15%
2018/04/27	3	7.15	0	0.00	7.21	3	652	0.46%
2018/04/25	1	7.17	0	0.00	7.21	1	655	0.15%
2018/04/19	10	7.41	4	7.38	7.28	6	640	0.94%
2018/04/18	0	0.00	1	7.40	7.40	-1	640	-0.16%
2018/04/16	1	7.16	0	0.00	7.24	1	620	0.16%
2018/04/13	1	7.22	0	0.00	7.22	1	610	0.16%
2018/04/11	0	0.00	30	7.27	7.32	-30	611	-4.90%
2018/04/10	0	0.00	7	7.36	7.26	-7	610	-1.15%
2018/04/09	0	0.00	11	7.36	7.36	-11	610	-1.80%
2018/04/02	0	0.00	4	7.31	7.30	-4	596	-0.67%
2018/03/29	1	7.25	0	0.00	7.26	1	594	0.17%
2018/03/27	14	7.25	0	0.00	7.25	14	590	2.37%
2018/03/26	10	7.23	0.2	7.23	7.23	9.8	585	1.67%
2018/03/23	11	7.33	0	0.00	7.23	11	581	1.89%
2018/03/22	20	7.59	0	0.00	7.59	20	556	3.59%
2018/03/20	2	7.65	5	7.88	7.58	-3	529	-0.57%
2018/03/19	13	7.87	17	7.86	7.98	-4	484	-0.82%
2018/03/16	7	7.68	7	7.80	7.82	0	411	0.00%
2018/03/15	19	7.62	16	7.75	7.36	3	369	0.81%
2018/03/14	7	7.72	45.1	7.56	7.66	-38.1	264	-14.41%
2018/03/13	0	0.00	10	7.03	7.04	-10	148	-6.72%
2018/03/12	0	7.00	0	0.00	7.06	0	149	0.00%
2018/03/09	0	0.00	1	7.20	7.06	-1	149	-0.67%
2018/03/07	2	6.92	0	0.00	6.93	2	129	1.55%
2018/03/01	2	6.80	0	0.00	6.80	2	135	1.48%
2018/02/27	1	6.84	0	0.00	6.84	1	135	0.74%
2018/02/23	0	6.80	0	0.00	6.86	0	134	0.00%
2018/02/21	10	6.86	0	0.00	6.86	10	139	7.17%
2018/02/12	18	6.81	0	0.00	6.80	18	140	12.81%
2018/02/09	5	6.62	0	0.00	6.71	5	144	3.46%
2018/02/08	0	6.82	0	0.00	6.90	0	143	0.00%
2018/02/07	2	6.83	7	6.87	6.82	-5	150	-3.32%
2018/02/06	20	6.87	40	6.90	6.87	-20	148	-13.44%
2018/02/05	2	6.97	0	0.00	6.96	2	142	1.41%
2018/02/02	1	7.12	0	0.00	7.08	1	147	0.68%
2018/02/01	0	7.10	0	0.00	7.17	0	165	0.00%
2018/01/31	0	0.00	14	7.04	7.11	-14	200	-6.97%
2018/01/30	14	7.07	0	0.00	7.08	14	201	6.95%
2018/01/23	1	7.20	0	0.00	7.17	1	215	0.46%
2018/01/15	0	0.00	7	7.13	7.17	-7	205	-3.41%
2018/01/10	0	0.00	3	7.10	7.10	-3	198	-1.51%
2018/01/08	24	7.04	0	0.00	7.02	24	195	12.28%
2018/01/04	20	7.09	0	0.00	7.06	20	193	10.36%
2018/01/03	0.8	7.09	0.3	7.09	7.09	0.5	193	0.26%
2018/01/02	20	7.12	0	0.00	7.12	20	189	10.57%