普誠 (6129)-新光-台中券商分點個股進出

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
24.00
漲跌
▲0.10
漲幅
+0.42%
成交量
391張
產業
上櫃半導體類股
402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-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/25	0	24.10	0	24.10	23.90	0	858	0.00%
2024/04/22	2	23.50	1	23.50	23.50	1	907	0.11%
2024/04/19	4	23.80	0	0.00	23.90	4	908	0.44%
2024/04/18	2	24.95	0	24.75	24.80	2	897	0.22%
2024/04/17	1	24.95	1	25.00	24.95	0	900	0.00%
2024/04/16	8	24.85	3	25.20	24.50	5	919	0.54%
2024/04/15	12	25.92	3	25.87	25.75	9	919	0.98%
2024/04/12	2	26.60	18	26.30	26.20	-16	926	-1.73%
2024/04/11	0	26.70	0	0.00	26.60	0	927	0.00%
2024/04/10	0	26.90	0	27.00	26.80	0	966	0.00%
2024/04/09	0	26.61	0	0.00	26.55	0	985	0.00%
2024/04/08	1	26.50	1	26.60	26.40	0	998	0.00%
2024/04/03	1.1	26.71	0	0.00	26.75	1.1	1,016	0.11%
2024/04/02	13	26.99	1	27.10	26.90	12	1,097	1.09%
2024/04/01	6	27.09	1	27.20	27.10	5	1,468	0.34%
2024/03/29	4	27.74	2	27.93	27.25	2	1,499	0.13%
2024/03/28	2	27.35	5	27.20	27.55	-3	1,485	-0.20%
2024/03/27	1	26.50	1	26.40	26.40	0	1,493	0.00%
2024/03/26	1	26.35	0	0.00	26.20	1	1,552	0.06%
2024/03/22	1	26.50	0	0.00	26.65	1	1,555	0.06%
2024/03/21	0	26.57	1	26.20	26.20	-1	1,561	-0.06%
2024/03/18	6	26.49	0	0.00	26.50	6	1,600	0.37%
2024/03/15	11	26.56	1	26.80	26.55	10	1,606	0.62%
2024/03/12	2	27.60	1	27.30	27.90	1	1,690	0.06%
2024/03/11	0	0.00	1	26.90	26.90	-1	1,705	-0.06%
2024/03/08	4	27.03	1	27.00	26.80	3	1,712	0.18%
2024/03/07	10.1	27.60	1	27.70	27.55	9.1	1,695	0.53%
2024/03/06	6	28.22	0	28.33	28.10	6	1,691	0.35%
2024/03/05	22	28.42	3	28.37	28.35	19	1,696	1.12%
2024/03/04	2	28.70	2	28.85	28.60	0	1,742	0.00%
2024/03/01	0	28.65	2	28.60	28.65	-2	1,811	-0.11%
2024/02/27	2	28.80	1.1	29.31	28.55	0.9	1,879	0.05%
2024/02/26	1	29.00	1	29.00	29.00	0	2,025	0.00%
2024/02/23	1	29.05	4	28.99	28.75	-3	2,116	-0.14%
2024/02/22	3	29.03	2	29.38	29.05	1	2,120	0.05%
2024/02/21	2	29.13	1	29.20	29.15	1	2,146	0.05%
2024/02/20	0	0.00	1	29.45	29.40	-1	2,161	-0.05%
2024/02/19	2	29.50	1	29.40	29.75	1	2,172	0.05%
2024/02/16	0	0.00	4	29.53	29.70	-4	2,178	-0.18%
2024/02/15	0	0.00	6	28.61	28.70	-6	2,187	-0.27%
2024/02/05	1	28.60	2	28.43	28.45	-1	2,202	-0.05%
2024/02/02	0	0.00	9	28.93	28.70	-9	2,223	-0.40%
2024/02/01	1	28.80	1	28.80	28.75	0	2,231	0.00%
2024/01/31	3	28.80	0	0.00	28.85	3	2,275	0.13%
2024/01/30	8.1	29.04	1	28.95	28.95	7.1	2,283	0.31%
2024/01/29	0.1	29.65	0	0.00	29.40	0.1	2,273	0.00%
2024/01/25	3	29.32	12	29.35	29.30	-9	2,273	-0.40%
2024/01/24	3	29.75	10	29.65	29.70	-7	2,279	-0.31%
2024/01/23	6	29.53	0	0.00	29.65	6	2,289	0.26%
2024/01/22	6	29.45	0	0.00	29.50	6	2,289	0.26%
2024/01/19	3	29.05	0	0.00	29.00	3	2,293	0.13%
2024/01/18	3	28.55	0	0.00	28.90	3	2,302	0.13%
2024/01/17	18	29.36	11	29.96	29.20	7	2,328	0.30%
2024/01/16	0	0.00	10	29.31	29.85	-10	2,339	-0.43%
2024/01/15	0	0.00	1	29.65	29.60	-1	2,369	-0.04%
2024/01/12	2	29.28	0	0.00	29.20	2	2,380	0.08%
2024/01/11	1	29.30	4	29.25	29.30	-3	2,457	-0.12%
2024/01/10	2	29.35	0	0.00	29.25	2	2,515	0.08%
2024/01/09	1	29.75	6	29.91	29.75	-5	2,499	-0.20%
2024/01/08	0.1	30.20	0	0.00	30.00	0.1	2,487	0.00%
2024/01/05	5.1	30.35	3	30.50	30.45	2.1	2,474	0.08%
2024/01/04	2.3	30.64	1	31.20	30.45	1.3	2,492	0.05%
2024/01/03	5	30.80	4	30.84	30.70	1	2,456	0.04%
2024/01/02	0	0.00	14.3	30.65	30.80	-14.3	2,431	-0.59%
2023/12/29	2.1	30.90	2.3	30.89	30.85	-0.2	2,420	-0.01%
2023/12/28	20.1	31.46	12	31.61	31.25	8.1	2,402	0.34%
2023/12/27	68	32.29	93.2	32.36	32.00	-25.2	2,321	-1.09%
2023/12/26	0.3	30.75	10	30.80	30.70	-9.7	1,943	-0.50%
2023/12/25	2.1	30.43	1	30.70	30.05	1.1	1,905	0.06%
2023/12/22	0	0.00	4	30.43	29.95	-4	1,875	-0.21%
2023/12/21	17.3	30.44	19	30.35	30.25	-1.7	1,840	-0.09%
2023/12/20	0	0.00	1	29.50	29.30	-1	1,774	-0.06%
2023/12/19	3.1	29.12	21	29.20	29.10	-18	1,773	-1.01%
2023/12/18	10	30.00	26	29.96	29.75	-16	1,758	-0.91%
2023/12/15	1	30.15	1	30.35	30.10	0	1,750	0.00%
2023/12/14	2	30.50	5	30.78	30.35	-3	1,746	-0.17%
2023/12/13	0	30.45	1	30.55	30.20	-1	1,725	-0.06%
2023/12/12	4	30.16	0	0.00	30.10	4	1,713	0.23%
2023/12/11	24	30.48	2	30.80	30.25	22	1,707	1.29%
2023/12/08	2	30.88	25	30.91	30.40	-23	1,694	-1.36%
2023/12/07	11	30.25	0	0.00	30.05	11	1,649	0.67%
2023/12/06	18	30.53	3	30.87	31.00	15	1,615	0.93%
2023/12/05	8	30.28	1	30.20	30.10	7	1,589	0.44%
2023/12/04	4	30.45	3.1	30.46	30.35	0.9	1,584	0.06%
2023/12/01	11	30.87	2	31.00	30.65	9	1,594	0.56%
2023/11/30	3	31.12	1	31.00	30.90	2	1,684	0.12%
2023/11/29	13	31.59	22	31.47	31.40	-9	1,669	-0.54%
2023/11/28	31	31.45	30	31.56	31.55	1	1,618	0.06%
2023/11/27	17.1	30.56	40	30.63	30.30	-23	1,533	-1.50%
2023/11/24	5.1	30.59	12	30.64	30.25	-6.9	1,503	-0.46%
2023/11/22	30.2	31.33	22.5	31.25	31.75	7.7	1,288	0.60%
2023/11/21	1	30.45	7	30.48	30.50	-6	1,191	-0.50%
2023/11/20	4	30.60	24	30.58	30.35	-20	1,182	-1.69%
2023/11/17	22	30.41	7	30.46	30.35	15	1,147	1.31%
2023/11/16	8	30.08	2	30.30	30.00	6	1,129	0.53%
2023/11/15	30	29.84	2	29.98	29.75	28	1,114	2.51%
2023/11/14	2	29.55	2	29.68	29.70	0	1,095	0.00%
2023/11/13	4	29.50	0	0.00	28.90	4	1,069	0.38%
2023/11/10	2	29.90	1	29.95	30.00	1	1,057	0.09%
2023/11/09	4	29.61	6	30.13	29.50	-2	1,036	-0.19%
2023/11/08	2	29.90	6	29.98	29.75	-4	1,051	-0.38%
2023/11/07	4	28.95	3	29.03	29.15	1	1,016	0.10%
2023/11/06	0	0.00	2	28.40	28.60	-2	1,027	-0.19%
2023/11/02	1	28.15	0	0.00	28.15	1	1,111	0.09%
2023/11/01	1	28.25	0	0.00	27.85	1	1,115	0.09%
2023/10/30	1	29.55	1	29.20	29.05	0	1,106	0.00%
2023/10/27	0	28.95	1	29.00	28.85	-1	1,111	-0.09%
2023/10/26	5	29.70	7	29.52	29.30	-2	1,108	-0.18%
2023/10/25	20	30.45	23.2	30.27	29.90	-3.2	1,097	-0.29%
2023/10/24	33	30.21	33	29.92	30.05	0	1,077	0.00%
2023/10/23	8	30.32	10	30.21	30.25	-2	1,052	-0.19%
2023/10/20	2	29.50	2	29.20	29.20	0	1,017	0.00%
2023/10/19	53	30.08	47	29.64	29.25	6	1,024	0.59%
2023/10/18	13	29.67	11	29.85	29.85	2	946	0.21%
2023/10/16	0	28.65	0	0.00	28.40	0	893	0.00%
2023/10/12	0.1	28.85	0	28.75	28.65	0	925	0.00%
2023/10/11	1	28.70	0	0.00	28.60	1	909	0.11%
2023/10/06	1	29.30	0	0.00	29.30	1	933	0.11%
2023/10/05	1	29.70	0	0.00	29.45	1	953	0.10%
2023/10/04	1	29.00	3	29.25	29.75	-2	953	-0.21%
2023/09/25	0	29.40	0	0.00	29.20	0	1,045	0.00%
2023/09/21	1	29.15	0	29.30	29.30	1	1,059	0.09%
2023/09/20	2	29.65	0	0.00	29.50	2	1,063	0.19%
2023/09/19	0	0.00	4	30.05	29.80	-4	1,070	-0.37%
2023/09/18	14	30.79	3	30.63	30.70	11	1,081	1.02%
2023/09/15	0	30.30	0	30.00	30.30	0	1,077	0.00%
2023/09/14	0.1	30.30	10	30.25	30.15	-10	1,083	-0.92%
2023/09/13	2	29.95	7	29.99	30.00	-5	1,089	-0.46%
2023/09/12	1	29.50	6	29.19	29.15	-5	1,105	-0.45%
2023/09/08	1	29.75	0	0.00	29.70	1	1,171	0.09%
2023/09/07	2	29.90	4	30.40	29.90	-2	1,247	-0.16%
2023/09/06	9	30.57	0	0.00	30.30	9	1,268	0.71%
2023/09/05	28.1	30.98	33	31.13	31.00	-5	1,270	-0.39%
2023/09/04	1	29.20	5	29.42	29.40	-4	1,208	-0.33%
2023/09/01	0	29.55	5	29.55	29.55	-5	1,222	-0.41%
2023/08/30	0	0.00	1	29.20	29.20	-1	1,244	-0.08%
2023/08/25	0	0.00	10	28.80	28.80	-10	1,284	-0.78%
2023/08/22	0	0.00	3	28.70	28.60	-3	1,330	-0.23%
2023/08/18	3	28.83	0	0.00	28.50	3	1,337	0.22%
2023/08/17	1	27.95	1	28.65	28.80	0	1,342	0.00%
2023/08/16	0	0.00	12	27.52	28.30	-12	1,344	-0.89%
2023/08/15	0	0.00	1	28.50	28.25	-1	1,344	-0.07%
2023/08/14	5	28.27	0	0.00	28.20	5	1,350	0.37%
2023/08/11	3	29.67	0	0.00	29.65	3	1,331	0.23%
2023/08/10	2	30.30	4.1	29.90	29.95	-2.1	1,323	-0.16%
2023/08/09	57	31.04	42	31.05	30.85	15	1,317	1.14%
2023/08/08	2	29.70	2	29.75	29.60	0	1,229	0.00%
2023/08/07	3	29.75	2	29.65	29.70	1	1,244	0.08%
2023/08/02	2	29.85	0	0.00	29.95	2	1,272	0.16%
2023/08/01	0	0.00	2	30.30	30.30	-2	1,288	-0.16%
2023/07/31	0	0.00	1	30.75	30.60	-1	1,420	-0.07%
2023/07/28	1	30.75	0.1	30.85	30.80	0.9	1,464	0.06%
2023/07/27	0	0.00	5	30.93	30.90	-5	1,486	-0.34%
2023/07/25	0	0.00	0.1	30.25	30.30	-0.1	1,543	-0.01%
2023/07/24	2	30.18	1	29.85	29.95	1	1,552	0.06%
2023/07/20	4	30.90	2	30.93	30.95	2	1,603	0.12%
2023/07/19	2	30.85	2	31.23	30.60	0	1,614	0.00%
2023/07/18	2.1	30.85	0	0.00	30.80	2.1	1,658	0.13%
2023/07/17	2	31.38	12	31.15	31.45	-10	1,739	-0.57%
2023/07/14	5	30.98	2	31.00	30.95	3	1,865	0.16%
2023/07/13	0	0.00	15	31.00	30.75	-15	1,998	-0.75%
2023/07/12	24	31.36	0	0.00	31.15	24	2,041	1.18%
2023/07/11	8	31.72	0	0.00	31.60	8	2,102	0.38%
2023/07/10	2.3	31.93	1	32.10	31.90	1.3	2,136	0.06%
2023/07/07	22	31.83	1	32.00	32.30	21	2,190	0.96%
2023/07/06	0	0.00	2	32.30	32.30	-2	2,264	-0.09%
2023/07/05	4.7	32.94	1	33.00	32.85	3.7	2,266	0.16%
2023/07/04	0	0.00	1.2	32.74	32.85	-1.2	2,260	-0.05%
2023/07/03	2	32.60	1	32.40	32.75	1	2,269	0.04%
2023/06/30	0	0.00	6	32.16	32.15	-6	2,263	-0.27%
2023/06/28	2	32.10	1	32.15	32.00	1	2,286	0.04%
2023/06/27	1	32.20	1	32.20	32.05	0	2,380	0.00%
2023/06/26	2	31.98	0	0.00	32.00	2	2,416	0.08%
2023/06/21	0	32.55	1	32.65	32.55	-1	2,442	-0.04%
2023/06/20	3	32.78	15	32.73	32.70	-12	2,474	-0.49%
2023/06/19	4	33.25	0	0.00	33.15	4	2,578	0.16%
2023/06/16	2	33.65	2	33.48	33.20	0	2,622	0.00%
2023/06/15	0	0.00	11	33.54	33.25	-11	2,629	-0.42%
2023/06/14	18	33.66	11	33.93	33.45	7	2,636	0.27%
2023/06/13	19	33.17	9	33.19	33.35	10	2,666	0.38%
2023/06/12	4	31.53	1	31.45	31.45	3	2,679	0.11%
2023/06/09	5	32.06	9.3	32.21	32.10	-4.3	2,718	-0.16%
2023/06/08	10.2	32.67	1	32.40	32.50	9.2	2,756	0.33%
2023/06/07	2.2	33.62	2	33.60	33.70	0.2	2,860	0.01%
2023/06/06	5	33.17	0	0.00	33.15	5	3,293	0.15%
2023/06/05	0	0.00	1	33.85	33.80	-1	3,742	-0.03%
2023/06/02	1	33.95	5	33.94	33.85	-4	3,788	-0.11%
2023/06/01	1	33.85	3	33.32	33.65	-2	3,800	-0.05%
2023/05/31	11	33.53	12	33.41	33.35	-1	3,857	-0.03%
2023/05/30	2	33.40	1	33.30	33.35	1	3,878	0.03%
2023/05/29	7	32.89	2	33.43	33.65	5	3,887	0.13%
2023/05/26	0	0.00	2	32.45	32.30	-2	3,911	-0.05%
2023/05/25	2.1	32.91	0	0.00	32.75	2.1	3,966	0.05%
2023/05/24	2	33.10	1	33.15	33.10	1	4,019	0.02%
2023/05/23	1	33.25	2	33.30	33.25	-1	4,095	-0.02%
2023/05/22	0	0.00	1	32.80	33.10	-1	4,141	-0.02%
2023/05/19	2	32.93	0	33.05	32.65	2	4,160	0.05%
2023/05/18	0.2	33.10	1	33.00	32.95	-0.8	4,178	-0.02%
2023/05/17	8	32.91	1	32.90	32.90	7	4,187	0.17%
2023/05/16	3	32.40	2	32.42	32.40	1	4,201	0.02%
2023/05/12	0	0.00	3	32.70	32.90	-3	4,281	-0.07%
2023/05/10	0	33.10	10	32.96	33.30	-10	4,673	-0.21%
2023/05/09	7	32.98	1	32.90	32.95	6	4,708	0.13%
2023/05/08	5	33.40	2	33.25	33.30	3	4,722	0.06%
2023/05/05	44	33.69	32.2	33.40	33.55	11.9	4,793	0.25%
2023/05/04	19	35.84	11	36.22	35.65	8	4,997	0.16%
2023/05/03	0	35.70	3	36.10	35.95	-3	5,075	-0.06%
2023/05/02	4	35.50	14	36.10	35.90	-10	5,107	-0.20%
2023/04/28	17	35.03	30	34.99	35.30	-13	5,097	-0.25%
2023/04/27	7	33.86	6	34.18	33.90	1	5,071	0.02%
2023/04/26	4	33.00	1	33.00	33.80	3	5,055	0.06%
2023/04/25	19	33.81	8.6	33.87	33.40	10.4	5,049	0.21%
2023/04/24	11	34.75	2	34.38	34.80	9	5,039	0.18%
2023/04/21	21	34.79	10.1	34.65	34.45	10.9	5,059	0.22%
2023/04/20	38.4	35.66	85	36.38	35.35	-46.6	5,038	-0.92%
2023/04/19	192.1	37.66	54	37.16	36.90	138.1	5,099	2.71%	大買/鉅額交易
2023/04/18	40.5	37.45	40	37.72	37.60	0.5	4,962	0.01%
2023/04/17	30	36.69	44	37.13	37.10	-14	4,837	-0.29%
2023/04/14	10	36.82	1	37.15	36.40	9	4,783	0.19%
2023/04/13	3	36.52	27	36.54	36.30	-24	4,709	-0.51%
2023/04/12	0	36.55	17	36.64	36.90	-17	4,683	-0.36%
2023/04/11	6	36.42	7	36.19	36.45	-1	4,630	-0.02%
2023/04/10	2	35.23	0	0.00	35.15	2	4,553	0.04%
2023/04/07	2.1	35.35	2	35.38	35.35	0.1	4,553	0.00%
2023/04/06	5	34.95	0	0.00	35.20	5	4,548	0.11%
2023/03/31	3.1	34.72	11	34.75	34.70	-7.9	4,538	-0.18%
2023/03/30	1	34.45	1	34.60	34.40	0	4,538	0.00%
2023/03/29	9	34.47	14	34.45	34.45	-5	4,543	-0.11%
2023/03/28	17	34.80	12.1	34.54	34.15	4.9	4,563	0.11%
2023/03/27	9.2	36.01	24	35.90	35.60	-14.8	4,479	-0.33%
2023/03/24	7	36.55	6	36.63	36.40	1	4,459	0.02%
2023/03/23	11	36.29	13	36.41	36.35	-2	4,437	-0.04%
2023/03/22	43	36.88	22	36.88	36.50	21	4,450	0.47%
2023/03/21	15	36.15	4	36.10	36.00	11	4,378	0.25%
2023/03/20	1	36.30	1	36.00	36.00	0	4,356	0.00%
2023/03/17	8	36.01	6	36.35	35.85	2	4,373	0.05%
2023/03/16	11	36.37	18	36.48	35.65	-7	4,381	-0.16%
2023/03/15	8	36.59	30	36.93	37.00	-22	4,485	-0.49%
2023/03/14	4	36.31	16	36.40	36.10	-12	4,535	-0.26%
2023/03/13	27	36.06	6	35.94	36.10	21	4,884	0.43%
2023/03/10	25	36.58	29	36.76	36.40	-4	5,179	-0.08%
2023/03/09	83.1	38.47	140.4	38.57	38.05	-57.3	5,169	-1.11%	大賣/
2023/03/08	122.3	37.44	79.2	37.20	37.80	43.1	4,767	0.90%	大買/
2023/03/07	6	35.66	9	35.78	35.60	-3	4,431	-0.07%
2023/03/06	5	35.32	45	35.27	35.15	-40	4,397	-0.91%
2023/03/03	34	35.40	7	35.36	35.05	27	4,431	0.61%
2023/03/02	8	34.96	1	34.80	35.05	7	4,446	0.16%
2023/03/01	1	34.85	21	34.96	34.75	-20	4,467	-0.45%
2023/02/24	9	35.11	2	34.80	34.80	7	4,472	0.16%
2023/02/23	11	35.39	9	35.54	35.55	2	4,444	0.05%
2023/02/22	9	35.34	7	35.11	34.95	2	4,425	0.05%
2023/02/21	10	35.41	3.2	35.31	35.30	6.8	4,399	0.15%
2023/02/20	9	34.89	14	34.97	35.20	-5	4,365	-0.11%
2023/02/17	2	34.30	0.4	34.45	34.30	1.6	4,344	0.04%
2023/02/16	2	34.15	8	34.28	34.30	-6	4,343	-0.14%
2023/02/15	4	33.84	3	33.80	33.70	1	4,366	0.02%
2023/02/14	0	0.00	8	34.09	33.75	-8	4,378	-0.18%
2023/02/13	4	33.91	11	34.02	33.85	-7	4,408	-0.16%
2023/02/10	8	34.89	9	34.76	34.45	-1	4,545	-0.02%
2023/02/09	97	35.80	128	36.00	35.45	-31	4,585	-0.68%	大賣/
2023/02/08	68	35.16	50.1	35.27	35.40	18	4,375	0.41%
2023/02/07	13	34.12	17	34.00	34.30	-4	4,247	-0.09%
2023/02/06	10	34.80	12	34.41	34.50	-2	4,213	-0.05%
2023/02/03	10	34.70	6	34.85	34.45	4	4,186	0.10%
2023/02/02	81.2	35.71	57.3	35.93	35.70	23.9	4,094	0.58%
2023/02/01	13	33.65	32	33.18	34.00	-19	3,765	-0.50%
2023/01/31	3	32.83	3	32.92	32.75	0	3,656	0.00%
2023/01/30	2	32.33	9	32.39	32.35	-7	3,626	-0.19%
2023/01/17	1	31.35	0	0.00	31.50	1	3,603	0.03%
2023/01/16	2	31.08	0	0.00	31.25	2	3,614	0.06%
2023/01/13	9	31.53	4	31.54	31.05	5	3,627	0.14%
2023/01/12	22	32.25	13	31.96	31.50	9	3,636	0.25%
2023/01/11	2	32.17	23	32.00	32.25	-21	3,618	-0.58%
2023/01/10	8	31.69	6	31.68	31.60	2	3,631	0.06%
2023/01/09	59.1	32.18	53	32.13	31.95	6.1	3,649	0.17%
2023/01/06	1	30.40	22	30.46	30.40	-21	3,530	-0.59%
2023/01/05	3	30.87	2	31.32	30.30	1	3,608	0.03%
2023/01/04	30	30.19	10.3	30.46	30.35	19.7	3,626	0.54%
2023/01/03	0	0.00	4.2	30.04	30.15	-4.2	3,665	-0.11%
2022/12/30	5	29.73	1	30.04	29.60	4	3,734	0.11%
2022/12/29	12	29.48	9.5	29.94	29.95	2.5	3,821	0.07%
2022/12/28	8	29.62	2	29.60	29.50	6	3,873	0.15%
2022/12/27	6	30.09	2	30.25	30.00	4	3,913	0.10%
2022/12/26	1	30.05	0	0.00	30.00	1	3,960	0.03%
2022/12/23	0	0.00	2	30.15	30.15	-2	3,991	-0.05%
2022/12/22	2	30.00	3	30.13	30.05	-1	4,012	-0.02%
2022/12/21	21	29.89	20	29.88	29.55	1	4,070	0.02%
2022/12/20	14	29.95	3	29.88	29.75	11	4,098	0.27%
2022/12/19	7	30.95	11	30.94	30.85	-4	4,127	-0.10%
2022/12/16	16	31.49	18	31.55	31.35	-2	4,258	-0.05%
2022/12/15	11	32.21	11	32.10	32.10	0	4,285	0.00%
2022/12/14	2	31.70	19	32.16	32.35	-17	4,329	-0.39%
2022/12/13	9	32.14	24	32.05	31.20	-15	4,304	-0.35%
2022/12/12	24	31.81	14	31.79	31.70	10	4,308	0.23%
2022/12/09	5	32.51	18	32.42	32.15	-13	4,333	-0.30%
2022/12/08	18.3	32.94	20	32.79	32.70	-1.7	4,354	-0.04%
2022/12/07	72.1	33.72	29	33.28	32.60	43.1	4,380	0.98%
2022/12/06	34	35.12	32.1	35.01	35.00	1.9	4,255	0.04%
2022/12/05	158.1	35.65	93	35.40	34.80	65.1	4,157	1.57%	大買/
2022/12/02	67	34.75	83.2	34.75	35.90	-16.2	3,800	-0.42%
2022/12/01	28	32.80	32	32.73	32.65	-4	3,541	-0.11%
2022/11/30	4.1	31.83	12	31.86	31.75	-7.9	3,629	-0.22%
2022/11/29	53.1	32.09	117.1	31.98	31.85	-64.1	3,707	-1.73%	大賣/
2022/11/28	1	31.30	3	31.23	31.25	-2	3,736	-0.05%
2022/11/25	6.1	31.47	4	31.64	31.25	2.1	3,907	0.05%
2022/11/24	32.3	31.09	34	31.53	32.15	-1.7	3,939	-0.04%
2022/11/23	47	30.72	15.2	30.98	31.00	31.8	3,952	0.80%
2022/11/22	4.2	29.88	0	0.00	30.00	4.2	4,065	0.10%
2022/11/21	2	30.58	1	31.00	30.50	1	4,414	0.02%
2022/11/18	34	31.63	20	31.58	30.85	14	4,544	0.31%
2022/11/17	11	31.43	12.1	31.72	31.60	-1.1	4,668	-0.02%
2022/11/16	4.1	31.60	18	31.41	31.50	-14	4,802	-0.29%
2022/11/15	3	31.18	69	31.02	31.10	-66	4,883	-1.35%
2022/11/14	12	30.89	4	30.90	30.85	8	5,247	0.15%
2022/11/11	72	30.67	8	30.83	30.50	64	5,556	1.15%
2022/11/10	17	30.06	9	30.36	30.00	8	5,965	0.13%
2022/11/09	18	30.87	17	30.86	30.70	1	6,360	0.02%
2022/11/08	77	31.52	77	31.51	30.40	0	6,691	0.00%
2022/11/07	37	30.52	85	30.73	30.70	-48	7,436	-0.65%
2022/11/04	56	28.80	36	29.26	29.75	20	7,562	0.26%
2022/11/03	9	28.45	3	28.30	28.30	6	7,700	0.08%
2022/11/02	9	28.53	10	28.53	28.40	-1	8,106	-0.01%
2022/11/01	1	28.35	1.7	28.42	28.40	-0.7	8,421	-0.01%
2022/10/31	6	27.69	5.2	27.93	27.80	0.8	8,713	0.01%
2022/10/28	0	0.00	1	27.25	27.25	-1	8,752	-0.01%
2022/10/27	1	28.05	1	27.50	28.00	0	8,824	0.00%
2022/10/26	5.2	27.45	3.1	27.25	27.05	2.1	8,883	0.02%
2022/10/25	2.2	27.76	1	27.85	27.60	1.2	8,988	0.01%
2022/10/24	15.1	28.52	6.1	28.73	28.15	9	9,190	0.10%
2022/10/21	14	28.34	8	28.25	27.90	6	9,223	0.07%
2022/10/20	8.4	28.60	5	28.90	28.65	3.4	9,238	0.04%
2022/10/19	12	29.80	3.1	29.92	29.40	8.9	9,249	0.10%
2022/10/18	3	29.38	8	29.50	29.70	-5	9,283	-0.05%
2022/10/17	8.1	29.25	25	28.65	29.50	-16.9	9,320	-0.18%
2022/10/14	9	27.96	5.2	28.35	28.60	3.8	9,313	0.04%
2022/10/13	34.1	27.95	35	27.34	26.75	-0.9	9,334	-0.01%
2022/10/12	11	29.09	3	29.37	29.20	8	9,307	0.09%
2022/10/11	12.2	29.72	11	29.95	29.25	1.2	9,299	0.01%
2022/10/07	18	31.89	12.1	32.17	31.75	5.9	9,286	0.06%
2022/10/06	43	31.58	47.3	31.68	31.60	-4.3	9,272	-0.05%
2022/10/05	25	31.09	11.3	31.12	30.60	13.7	9,191	0.15%
2022/10/04	10.3	30.90	2.2	30.93	31.00	8.1	9,153	0.09%
2022/10/03	5	30.13	16.3	29.81	30.25	-11.3	9,109	-0.12%
2022/09/30	22	28.72	14	29.05	29.60	8	9,089	0.09%
2022/09/29	5	29.40	2	29.60	29.20	3	9,114	0.03%
2022/09/28	10	29.35	10	29.40	28.60	0	9,104	0.00%
2022/09/27	1	30.05	1	30.25	30.60	0	9,054	0.00%
2022/09/26	2	29.85	0	0.00	29.85	2	9,028	0.02%
2022/09/23	17	32.03	3	31.43	31.30	14	9,012	0.16%
2022/09/22	11	32.95	4	33.05	33.15	7	8,915	0.08%
2022/09/21	4	33.46	1	33.75	33.40	3	8,950	0.03%
2022/09/20	0	0.00	40.1	33.86	33.80	-40.1	9,006	-0.45%
2022/09/19	2	34.13	3	33.55	33.40	-1	9,117	-0.01%
2022/09/16	5	34.51	3	34.13	33.90	2	9,098	0.02%
2022/09/15	4	35.86	2	35.60	34.85	2	9,059	0.02%
2022/09/14	46	35.76	15	35.07	35.95	31	9,020	0.34%
2022/09/13	46	35.58	44	35.69	35.90	2	8,975	0.02%
2022/09/12	11	34.85	16	35.23	35.15	-5	8,961	-0.06%
2022/09/08	10	34.21	21	34.52	34.60	-11	8,958	-0.12%
2022/09/07	33	34.80	34	34.75	34.00	-1	8,946	-0.01%
2022/09/06	45	35.38	63.1	35.18	34.75	-18.1	8,897	-0.20%
2022/09/05	21	37.95	7	37.61	37.00	14	8,723	0.16%
2022/09/02	47.1	38.63	90.2	38.86	39.10	-43.1	8,648	-0.50%
2022/09/01	66.2	38.24	37	38.36	37.90	29.2	8,550	0.34%
2022/08/31	21	37.54	12	37.69	37.85	9	8,430	0.11%
2022/08/30	38	37.73	24	37.77	37.70	14	8,506	0.16%
2022/08/29	33	37.63	9.5	37.60	37.30	23.6	8,844	0.27%
2022/08/26	114	40.57	81.1	40.70	39.80	32.9	8,843	0.37%	大買/
2022/08/25	36	41.22	16.1	41.47	40.75	19.9	8,517	0.23%
2022/08/24	26	41.88	22	41.81	41.25	4	8,446	0.05%
2022/08/23	36	41.35	47	41.51	42.15	-11	8,354	-0.13%
2022/08/22	51	40.72	32	40.90	41.05	19	8,264	0.23%
2022/08/19	72	42.17	41	41.92	41.10	31	8,208	0.38%
2022/08/18	56.3	42.21	56	42.22	41.95	0.3	7,914	0.00%
2022/08/17	50.2	41.82	38	41.76	41.90	12.2	7,660	0.16%
2022/08/16	80	41.45	119.8	41.43	41.80	-39.8	7,461	-0.53%	大賣/
2022/08/15	164	41.24	146	40.65	40.05	18	7,064	0.25%	大買/大賣/
2022/08/12	180.1	40.81	243	40.99	40.00	-62.9	6,698	-0.94%	大買/大賣/
2022/08/11	19.1	38.76	26	38.90	38.80	-7	5,792	-0.12%
2022/08/10	46	39.01	23	38.98	38.80	23	5,580	0.41%
2022/08/09	137.1	39.32	132	38.99	39.30	5.1	5,398	0.09%	大買/大賣/
2022/08/08	36	37.76	51.1	37.89	37.85	-15.1	4,984	-0.30%
2022/08/05	33.2	36.90	54.5	36.68	37.10	-21.3	4,658	-0.46%
2022/08/04	33	34.97	23	34.27	34.70	10	4,366	0.23%
2022/08/03	6	35.22	4	35.06	34.20	2	4,331	0.05%
2022/08/02	9	35.20	1	35.60	34.75	8	4,261	0.19%
2022/08/01	12	36.87	10	36.41	36.25	2	4,189	0.05%
2022/07/29	15	35.44	47	35.79	36.00	-32	4,065	-0.79%
2022/07/28	4	34.28	14.6	34.23	34.00	-10.6	3,877	-0.27%
2022/07/27	25	34.15	4	34.30	34.40	21	3,834	0.55%
2022/07/26	12	33.85	44	33.90	34.05	-32	3,800	-0.84%
2022/07/25	7	33.85	7	34.04	34.05	0	3,776	0.00%
2022/07/22	19	33.74	37	33.77	33.55	-18	3,730	-0.48%
2022/07/21	17	32.97	30	32.78	32.95	-13	3,674	-0.35%
2022/07/20	5	32.50	16	32.45	32.00	-11	3,648	-0.30%
2022/07/19	31	32.15	9	31.91	31.90	22	3,620	0.61%
2022/07/18	1	31.35	9	31.11	31.35	-8	3,588	-0.22%
2022/07/15	20	30.80	11	30.91	30.85	9	3,574	0.25%
2022/07/14	13	30.39	17.3	30.64	30.70	-4.3	3,539	-0.12%
2022/07/13	6	29.07	0	0.00	28.95	6	3,485	0.17%
2022/07/11	0	0.00	1	29.70	29.65	-1	3,480	-0.03%
2022/07/08	7	30.31	11	30.17	29.95	-4	3,478	-0.11%
2022/07/07	38.3	30.20	51	30.21	30.50	-12.7	3,449	-0.37%
2022/07/06	7	29.65	2.1	30.97	29.60	4.9	3,407	0.14%
2022/07/05	1	31.00	4	30.73	31.00	-3	3,409	-0.09%
2022/07/04	10	29.85	1	30.10	29.90	9	3,399	0.26%
2022/07/01	21.3	30.35	8	30.49	29.50	13.3	3,432	0.39%
2022/06/30	12	32.48	10	32.57	31.95	2	3,390	0.06%
2022/06/29	26	34.27	24.1	34.45	33.80	1.9	3,352	0.06%
2022/06/28	25	33.72	16	34.00	34.00	9	3,298	0.27%
2022/06/27	21.3	32.91	22.1	33.64	34.40	-0.8	3,338	-0.02%
2022/06/24	2	31.20	0	0.00	31.30	2	3,213	0.06%
2022/06/23	3	30.30	3	30.83	30.45	0	3,203	0.00%
2022/06/22	4.3	30.81	7	31.03	30.55	-2.7	3,232	-0.08%
2022/06/21	1	31.25	5.3	31.43	31.90	-4.3	3,247	-0.13%
2022/06/20	8	31.73	21	32.33	30.50	-13	3,394	-0.38%
2022/06/17	6.3	32.98	11	32.99	32.80	-4.8	3,360	-0.14%
2022/06/16	4.1	34.07	36	34.97	33.60	-31.9	3,337	-0.96%
2022/06/15	6.4	35.48	6	35.28	34.85	0.4	3,310	0.01%
2022/06/14	6	35.19	2	35.20	35.00	4	3,293	0.12%
2022/06/13	0	0.00	9.1	35.07	34.90	-9.1	3,271	-0.28%
2022/06/10	13	36.31	10	36.43	36.10	3	3,241	0.09%
2022/06/09	12	36.57	12	36.63	36.25	0	3,198	0.00%
2022/06/08	48.3	36.60	71	36.37	37.15	-22.7	3,145	-0.72%
2022/06/07	117.4	36.62	83	36.88	36.40	34.4	2,996	1.15%	大買/
2022/06/06	29	35.82	53	35.85	36.00	-24	2,578	-0.93%
2022/06/02	1	33.85	4	34.49	33.80	-3	2,466	-0.12%
2022/06/01	14	35.04	127	34.69	34.75	-113	2,485	-4.55%	大賣/鉅額交易
2022/05/31	122	34.76	2	34.78	34.30	120	2,459	4.88%	大買/鉅額交易
2022/05/30	9	34.42	4.2	34.17	34.40	4.8	2,440	0.20%
2022/05/27	4.1	34.12	4	33.91	33.40	0.1	2,406	0.00%
2022/05/26	36	33.28	56	33.55	33.70	-20	2,409	-0.83%
2022/05/25	8	32.60	13	32.48	32.20	-5	2,499	-0.20%
2022/05/24	68.1	34.65	55	34.34	32.55	13.1	3,065	0.43%
2022/05/23	0	0.00	2	33.20	33.20	-2	3,113	-0.07%
2022/05/20	3	30.07	5	30.27	30.20	-2	3,149	-0.06%
2022/05/19	3	29.67	4	29.71	30.00	-1	3,224	-0.03%
2022/05/18	12	30.00	14	30.05	30.30	-2	3,252	-0.06%
2022/05/17	6	29.37	1	29.10	29.45	5	3,311	0.15%
2022/05/16	3	28.75	3	28.73	28.55	0	3,429	0.00%
2022/05/12	1	28.10	2	28.00	27.80	-1	3,598	-0.03%
2022/05/11	4	29.19	8	29.10	28.80	-4	3,623	-0.11%
2022/05/10	3	29.03	9	28.24	29.00	-6	3,710	-0.16%
2022/05/09	4	28.10	4	28.16	28.00	0	3,762	0.00%
2022/05/06	2	28.63	1	28.75	29.10	1	3,911	0.03%
2022/05/05	9	30.01	4	30.03	29.80	5	3,932	0.13%
2022/05/03	0	29.00	0	0.00	28.40	0	3,965	0.00%
2022/04/29	2	28.90	2	28.90	28.50	0	4,025	0.00%
2022/04/28	2	28.05	9	28.32	28.30	-7	4,066	-0.17%
2022/04/27	12	27.60	5	27.68	28.30	7	4,117	0.17%
2022/04/26	4	29.43	0	0.00	29.05	4	4,157	0.10%
2022/04/25	8	29.56	16	29.44	29.25	-8	4,357	-0.18%
2022/04/22	7	31.60	5	31.53	31.30	2	4,447	0.04%
2022/04/21	27	32.34	7	32.32	32.30	20	4,468	0.45%
2022/04/20	0	0.00	7	32.46	32.60	-7	4,489	-0.16%
2022/04/19	3	32.82	3	32.47	32.40	0	4,518	0.00%
2022/04/18	4.1	32.48	1	32.15	32.15	3.1	4,550	0.07%
2022/04/15	2	33.20	1	33.00	33.05	1	4,579	0.02%
2022/04/14	4	33.82	10	33.94	33.85	-6	4,637	-0.13%
2022/04/13	4	34.42	1	34.20	34.20	3	4,705	0.06%
2022/04/12	2	33.95	6	33.72	33.65	-4	4,965	-0.08%
2022/04/11	4	34.71	4	34.45	34.30	0	5,625	0.00%
2022/04/08	5	35.30	2	35.35	35.25	3	5,935	0.05%
2022/04/07	4.3	35.89	3	35.57	35.05	1.3	5,994	0.02%
2022/04/06	1	35.05	6	35.27	35.60	-5	5,989	-0.08%
2022/04/01	10	35.38	4	35.26	35.45	6	6,051	0.10%
2022/03/31	11	36.20	10.2	36.11	35.75	0.8	6,163	0.01%
2022/03/30	33.2	36.57	28	36.41	36.10	5.2	6,272	0.08%
2022/03/29	7	35.45	10	35.33	35.10	-3	6,210	-0.05%
2022/03/28	11	35.19	8	34.96	35.20	3	6,275	0.05%
2022/03/25	12	35.40	10	35.43	35.80	2	6,347	0.03%
2022/03/24	6	35.65	5.2	35.56	35.55	0.8	6,376	0.01%
2022/03/23	15	36.05	74	35.89	36.10	-59	6,458	-0.91%
2022/03/22	2	34.13	4	34.28	34.05	-2	6,483	-0.03%
2022/03/21	2	34.25	1	34.70	34.30	1	6,635	0.02%
2022/03/18	2	34.10	0	0.00	34.10	2	6,881	0.03%
2022/03/17	4	34.18	6	33.80	34.15	-2	7,511	-0.03%
2022/03/16	6	32.58	2	33.08	32.50	4	7,803	0.05%
2022/03/15	3	33.48	2	33.05	33.05	1	8,749	0.01%
2022/03/14	1	34.25	1	34.15	34.10	0	9,424	0.00%
2022/03/11	9	34.31	3	34.05	34.05	6	10,076	0.06%
2022/03/10	13	34.85	9	34.87	34.85	4	10,132	0.04%
2022/03/09	8	33.88	12.3	34.15	34.10	-4.3	10,126	-0.04%
2022/03/08	16	33.74	19	34.25	33.40	-3	10,140	-0.03%
2022/03/07	40	35.29	49.6	35.07	34.90	-9.6	10,114	-0.09%
2022/03/04	20	36.88	17	36.84	36.55	3	10,065	0.03%
2022/03/03	25	37.42	19	37.31	37.15	6	10,046	0.06%
2022/03/02	13	36.87	21.2	36.93	37.25	-8.2	10,025	-0.08%
2022/03/01	25	37.66	25.6	37.49	37.40	-0.6	9,994	-0.01%
2022/02/25	45.5	37.78	42.6	37.75	37.40	2.9	9,937	0.03%
2022/02/24	166.3	38.73	127	38.98	36.65	39.3	9,775	0.40%	大買/大賣/
2022/02/23	45	38.46	57.3	38.52	38.60	-12.3	9,159	-0.13%
2022/02/22	11	36.92	11	36.86	36.50	0	8,896	0.00%
2022/02/21	29	37.43	31	37.43	37.60	-2	8,896	-0.02%
2022/02/18	9	37.12	22	37.19	37.15	-13	8,898	-0.15%
2022/02/17	38	37.51	11	37.76	37.00	27	9,034	0.30%
2022/02/16	28.1	37.53	13	37.55	37.40	15.1	9,532	0.16%
2022/02/15	24	36.82	23	37.08	36.60	1	9,639	0.01%
2022/02/14	12	35.88	3	35.80	35.65	9	9,553	0.09%
2022/02/11	6	37.30	2	37.35	37.20	4	9,521	0.04%
2022/02/10	16	37.80	13	37.58	37.55	3	9,512	0.03%
2022/02/09	5	37.17	22.4	37.27	37.20	-17.4	9,429	-0.18%
2022/02/08	77.6	37.24	45	37.08	36.80	32.6	9,374	0.35%
2022/02/07	13	35.11	2	35.45	35.75	11	9,242	0.12%
2022/01/26	4	34.85	2	35.13	34.50	2	9,254	0.02%
2022/01/25	2	35.30	3	35.37	34.80	-1	9,356	-0.01%
2022/01/24	61	35.67	59	35.73	35.55	2	9,364	0.02%
2022/01/21	4	36.70	16	36.11	35.65	-12	9,381	-0.13%
2022/01/20	18	37.32	13	36.88	36.80	5	9,455	0.05%
2022/01/19	17	36.95	20.3	36.60	37.10	-3.3	9,789	-0.03%
2022/01/18	155.3	37.40	161	37.06	36.85	-5.7	9,877	-0.06%	大買/大賣/
2022/01/17	38	35.92	50	35.90	36.70	-12	9,674	-0.12%
2022/01/14	12	33.77	6	33.92	33.40	6	9,581	0.06%
2022/01/13	30	34.94	33	34.69	34.50	-3	9,595	-0.03%
2022/01/12	8	35.98	9	36.43	35.20	-1	9,601	-0.01%
2022/01/11	12	35.89	12	35.76	35.80	0	9,619	0.00%
2022/01/10	22	36.17	23	36.10	36.00	-1	9,624	-0.01%
2022/01/07	33	36.72	24	36.87	36.70	9	9,610	0.09%
2022/01/06	35	37.29	42	37.23	37.50	-7	9,554	-0.07%
2022/01/05	63.2	38.51	61.1	38.65	37.35	2.2	9,515	0.02%
2022/01/04	233.4	39.57	252.2	39.49	38.25	-18.9	9,286	-0.20%	大買/大賣/
2022/01/03	120.1	37.46	186.6	37.86	38.50	-66.5	8,636	-0.77%	大買/大賣/
2021/12/30	27.1	35.46	24.1	35.54	35.40	3	8,325	0.04%
2021/12/29	23.1	36.59	26	36.75	36.20	-2.9	8,276	-0.04%
2021/12/28	36	37.31	40.3	36.94	36.60	-4.3	8,263	-0.05%
2021/12/27	275.1	37.59	256	37.30	37.30	19.1	8,227	0.23%	大買/大賣/
2021/12/24	161	36.78	161	36.51	36.80	0	8,142	0.00%	大買/大賣/
2021/12/23	24	35.99	19	35.93	35.70	5	8,008	0.06%
2021/12/22	32	35.60	12	35.95	35.20	20	7,935	0.25%
2021/12/21	17	35.52	11	35.80	35.35	6	7,883	0.08%
2021/12/20	16	35.85	14	35.94	35.75	2	7,840	0.03%
2021/12/17	38.1	36.39	21	36.71	36.05	17.1	7,774	0.22%
2021/12/16	60	37.62	61	37.72	37.20	-1	7,661	-0.01%
2021/12/15	85	37.53	65.1	37.32	37.30	19.9	7,488	0.27%
2021/12/14	127.2	38.03	70	37.58	36.65	57.2	7,364	0.78%	大買/
2021/12/13	371.6	40.14	411.4	40.55	39.70	-39.8	7,113	-0.56%	大買/大賣/
2021/12/10	129.2	38.25	170	38.40	38.20	-40.8	6,484	-0.63%	大買/大賣/
2021/12/09	405	39.63	312.3	39.29	37.05	92.7	6,174	1.50%	大買/大賣/
2021/12/08	176	38.24	189.1	38.62	39.40	-13.1	5,211	-0.25%	大買/大賣/
2021/12/07	113	36.23	241.2	36.60	35.85	-128.2	4,534	-2.83%	大買/大賣/鉅額交易
2021/12/06	8.8	32.94	20	33.93	34.75	-11.2	3,878	-0.29%
2021/12/03	10	31.64	10	31.67	31.60	0	3,828	0.00%
2021/12/02	2	31.18	0	0.00	30.90	2	3,838	0.05%
2021/12/01	1	32.20	0	0.00	32.20	1	3,848	0.03%
2021/11/30	10	31.49	8	31.41	31.25	2	3,851	0.05%
2021/11/29	3	29.53	7	30.83	30.60	-4	3,933	-0.10%
2021/11/26	8	31.06	13	31.03	30.95	-5	3,970	-0.13%
2021/11/25	12	32.54	11	32.80	32.35	1	3,974	0.03%
2021/11/24	31	32.96	33	32.89	32.90	-2	3,984	-0.05%
2021/11/23	2	33.20	1	32.95	32.65	1	3,991	0.03%
2021/11/22	20	33.82	23	33.89	33.70	-3	3,991	-0.08%
2021/11/19	26	34.51	40	34.00	33.55	-14	4,025	-0.35%
2021/11/18	29	34.89	27	34.09	34.10	2	4,041	0.05%
2021/11/17	24	34.69	16.3	34.80	34.50	7.7	4,022	0.19%
2021/11/16	28	34.91	45	35.06	33.40	-17	3,965	-0.43%
2021/11/15	231.1	35.76	173	35.67	35.05	58.1	3,833	1.52%	大買/大賣/
2021/11/12	48	32.74	112	33.46	34.35	-64	3,320	-1.93%	大賣/
2021/11/11	4	31.41	8	31.46	31.25	-4	3,138	-0.13%
2021/11/10	2	30.53	4	30.73	30.95	-2	3,152	-0.06%
2021/11/09	15	30.95	10	30.79	30.65	5	3,174	0.16%
2021/11/05	3	30.62	8	30.45	30.60	-5	3,239	-0.15%
2021/11/04	11	30.73	25	30.71	30.40	-14	3,302	-0.42%
2021/11/03	40	30.76	6	30.83	30.80	34	3,366	1.01%
2021/11/02	32	32.05	70	32.35	31.10	-38	3,398	-1.12%
2021/11/01	42	31.46	10.2	31.58	31.40	31.8	3,310	0.96%
2021/10/29	23.2	31.49	25	31.69	30.75	-1.8	3,332	-0.05%
2021/10/28	37	32.20	58	32.18	31.60	-21	3,296	-0.64%
2021/10/27	162	33.58	94	33.73	33.50	68	3,314	2.05%	大買/
2021/10/26	25	31.47	17	31.67	32.10	8	3,033	0.26%
2021/10/25	0	0.00	35	29.26	29.20	-35	3,010	-1.16%
2021/10/22	37	29.65	4	29.15	29.45	33	3,271	1.01%
2021/10/21	8	29.68	6	29.15	28.85	2	3,655	0.05%
2021/10/20	3	29.10	14	29.20	29.30	-11	3,829	-0.29%
2021/10/19	19	28.91	23	28.88	28.50	-4	4,739	-0.08%
2021/10/18	11	28.57	8.1	28.15	28.70	2.9	5,153	0.06%
2021/10/15	4	27.36	10	28.13	27.15	-6	5,221	-0.11%
2021/10/14	1	25.45	2	26.60	26.40	-1	5,377	-0.02%
2021/10/13	33.1	27.32	31	25.95	25.70	2.1	5,442	0.04%
2021/10/12	7	27.66	0	0.00	27.40	7	5,521	0.13%
2021/10/08	1	27.95	3	28.23	28.25	-2	5,731	-0.03%
2021/10/07	0	0.00	1	27.60	27.45	-1	6,092	-0.02%
2021/10/06	11	26.55	17	26.82	26.05	-6	6,742	-0.09%
2021/10/05	3	26.43	5.3	25.92	26.50	-2.3	7,013	-0.03%
2021/10/04	17	25.62	14	25.46	25.05	3	7,209	0.04%
2021/10/01	3	27.03	15	27.11	26.55	-12	7,785	-0.15%
2021/09/30	3	28.47	2	28.60	28.45	1	8,223	0.01%
2021/09/29	23	28.53	16	28.27	28.40	7	8,400	0.08%
2021/09/28	14	29.85	16	29.90	29.60	-2	8,912	-0.02%
2021/09/27	14	30.11	23	29.89	29.80	-9	9,196	-0.10%
2021/09/24	1	28.80	3	28.70	28.70	-2	9,280	-0.02%
2021/09/23	5	28.70	7	28.85	28.30	-2	9,376	-0.02%
2021/09/22	7	28.47	0	0.00	28.30	7	9,436	0.07%
2021/09/17	1	29.20	3	29.08	29.80	-2	9,479	-0.02%
2021/09/16	2	28.48	5	28.55	28.25	-3	9,523	-0.03%
2021/09/15	4	28.48	1	28.50	28.40	3	9,593	0.03%
2021/09/14	6	29.04	26	29.56	28.90	-20	9,719	-0.21%
2021/09/13	32	29.55	2	29.58	29.45	30	9,914	0.30%
2021/09/10	18	29.51	18	29.84	30.10	0	10,046	0.00%
2021/09/09	20	29.24	13	29.25	29.50	7	10,236	0.07%
2021/09/08	6	28.95	1	29.55	28.90	5	10,496	0.05%
2021/09/07	8	29.49	14	29.26	29.30	-6	10,808	-0.06%
2021/09/06	13	29.87	3	30.70	29.80	10	11,167	0.09%
2021/09/03	15	31.43	5	31.15	31.20	10	11,532	0.09%
2021/09/02	34.2	32.45	26.6	32.94	31.35	7.7	11,850	0.06%
2021/09/01	7.6	32.08	11	31.72	32.15	-3.5	11,877	-0.03%
2021/08/31	4	30.78	1	30.60	30.60	3	11,826	0.03%
2021/08/30	0	0.00	6	30.88	30.85	-6	11,817	-0.05%
2021/08/27	1	31.65	3	30.93	31.05	-2	11,865	-0.02%
2021/08/26	13	32.10	10	31.80	31.50	3	11,900	0.03%
2021/08/25	18	32.38	23	32.17	31.85	-5	12,033	-0.04%
2021/08/24	7	31.68	6	31.44	30.85	1	12,164	0.01%
2021/08/23	8	31.96	6	31.96	32.35	2	12,167	0.02%
2021/08/20	8	29.99	31	29.70	29.75	-23	12,177	-0.19%
2021/08/19	18.1	30.93	19	30.62	29.75	-1	12,215	-0.01%
2021/08/18	32.1	29.77	25.5	28.94	31.65	6.6	12,331	0.05%
2021/08/17	26	30.23	15	29.81	29.35	11	12,384	0.09%
2021/08/16	5	31.01	32	30.48	30.50	-27	12,391	-0.22%
2021/08/13	12	33.29	12	32.51	32.20	0	12,374	0.00%
2021/08/12	16	33.73	15	33.69	33.70	1	12,401	0.01%
2021/08/11	34	33.57	34	33.64	32.90	0	12,447	0.00%
2021/08/10	43.1	35.05	41.1	35.01	34.35	2	12,434	0.02%
2021/08/09	25	36.44	14	36.11	35.95	11	12,415	0.09%
2021/08/06	10	37.70	8	37.83	37.45	2	12,393	0.02%
2021/08/05	39.1	37.53	36	37.61	37.35	3.1	12,395	0.02%
2021/08/04	38	37.90	53	37.58	37.35	-15	12,475	-0.12%
2021/08/03	29	38.29	58	38.20	37.95	-29	12,515	-0.23%
2021/08/02	30	38.79	36	38.79	38.40	-6	12,551	-0.05%
2021/07/30	33	38.41	52	38.41	37.95	-19	12,485	-0.15%
2021/07/29	37	37.58	54	37.74	38.35	-17	12,448	-0.14%
2021/07/28	107.1	38.09	117	37.34	37.20	-10	12,404	-0.08%	大買/大賣/
2021/07/27	138.3	41.81	171	41.83	40.55	-32.7	12,287	-0.27%	大買/大賣/
2021/07/26	72	40.81	57	40.73	40.45	15	12,001	0.12%
2021/07/23	298.1	42.57	247	42.63	40.40	51.1	11,852	0.43%	大買/大賣/
2021/07/22	199.5	40.38	136.4	40.51	41.90	63.1	10,983	0.57%	大買/大賣/
2021/07/21	15.1	38.28	24	38.48	38.10	-9	10,593	-0.08%
2021/07/20	30	38.72	46	38.73	37.90	-16	10,670	-0.15%
2021/07/19	44	38.56	29	38.68	38.45	15	10,608	0.14%
2021/07/16	16	39.41	27	39.56	39.00	-11	10,687	-0.10%
2021/07/15	54.1	39.85	73.1	40.05	39.30	-19	10,649	-0.18%
2021/07/14	137.1	42.22	98.2	42.80	41.20	38.9	10,499	0.37%	大買/
2021/07/13	281.4	43.05	207.2	43.04	41.85	74.2	10,319	0.72%	大買/大賣/
2021/07/12	102.5	40.77	142	40.87	41.45	-39.5	9,772	-0.40%	大買/大賣/
2021/07/09	85.1	40.42	73	40.41	40.00	12.1	9,703	0.12%
2021/07/08	199.1	41.63	188.6	41.87	40.20	10.5	9,709	0.11%	大買/大賣/
2021/07/07	102.1	39.70	108	39.94	40.10	-5.9	9,258	-0.06%	大買/大賣/
2021/07/06	93.1	38.34	65	38.34	38.05	28.1	9,016	0.31%
2021/07/05	160.6	39.06	165	39.04	38.90	-4.4	9,075	-0.05%	大買/大賣/
2021/07/02	73.1	36.16	88	36.36	36.90	-14.9	8,623	-0.17%
2021/07/01	41	34.48	28	33.99	33.55	13.1	8,387	0.16%
2021/06/30	35.1	35.32	37	35.13	35.20	-2	8,319	-0.02%
2021/06/29	32	36.35	54	36.81	36.00	-22	8,243	-0.27%
2021/06/28	50	36.23	56	36.74	36.65	-6	8,214	-0.07%
2021/06/25	17	36.67	14	36.96	36.45	3	8,179	0.04%
2021/06/24	33	36.23	43	36.26	36.15	-10	8,145	-0.12%
2021/06/23	65.1	37.47	28	37.08	37.25	37.1	8,101	0.46%
2021/06/22	25.1	35.89	58	35.92	35.80	-32.9	8,000	-0.41%
2021/06/21	24.1	37.81	43.2	38.02	37.50	-19.1	7,917	-0.24%
2021/06/18	51.5	40.69	36.1	40.80	40.05	15.5	7,910	0.20%
2021/06/17	84.3	41.37	151	40.89	41.90	-66.8	7,902	-0.84%	大賣/
2021/06/16	75.1	40.37	89.1	40.44	38.95	-14	7,830	-0.18%
2021/06/15	140	41.64	152.4	41.32	43.25	-12.4	7,783	-0.16%	大買/大賣/
2021/06/11	163	38.52	90.8	38.15	39.35	72.3	7,853	0.92%	大買/
2021/06/10	102.2	34.58	118	33.94	35.80	-15.9	7,500	-0.21%	大買/大賣/
2021/06/09	77	32.69	37	32.41	32.55	40	7,278	0.55%
2021/06/08	4	30.29	3	30.58	30.45	1	7,447	0.01%
2021/06/07	6	30.18	9	30.51	30.35	-3	7,485	-0.04%
2021/06/04	22	31.06	18	30.93	30.50	4	7,512	0.05%
2021/06/03	23	32.58	17	32.49	32.25	6	7,520	0.08%
2021/06/02	47	33.17	22	33.01	33.00	25	7,544	0.33%
2021/06/01	36	33.95	62	32.96	34.70	-26	7,502	-0.35%
2021/05/28	8	32.24	6	32.07	31.90	2	7,648	0.03%
2021/05/27	23	32.15	11	31.90	31.65	12	7,968	0.15%
2021/05/26	47	32.88	47	32.52	32.75	0	8,205	0.00%
2021/05/25	59	30.07	21	30.58	31.80	38	8,376	0.45%
2021/05/24	22	28.40	38	28.97	28.95	-16	8,364	-0.19%
2021/05/21	13	27.83	22	27.86	28.20	-9	8,482	-0.11%
2021/05/20	26	27.06	10	27.07	26.75	16	8,541	0.19%
2021/05/19	25	27.85	8	27.91	28.80	17	8,554	0.20%
2021/05/18	7	25.54	9	24.81	26.20	-2	8,587	-0.02%
2021/05/17	8	24.14	14.5	24.81	23.85	-6.5	8,595	-0.08%
2021/05/14	5	27.24	2	28.70	26.50	3	8,557	0.04%
2021/05/13	14	27.65	58	25.67	27.25	-44	8,520	-0.52%
2021/05/12	8	27.41	29	26.48	27.20	-21	8,480	-0.25%
2021/05/11	4	28.50	20	28.22	27.45	-16	8,374	-0.19%
2021/05/10	39	31.31	15	31.34	30.30	24	8,331	0.29%
2021/05/07	15	31.06	25	30.40	32.30	-10	8,303	-0.12%
2021/05/06	15	30.05	49	30.47	29.40	-34	8,270	-0.41%
2021/05/05	27	31.81	21	32.33	30.85	6	8,265	0.07%
2021/05/04	88	32.18	49.2	30.95	34.20	38.8	8,284	0.47%
2021/05/03	16.4	33.09	20	32.61	32.15	-3.6	8,207	-0.04%
2021/04/29	12.1	36.39	19	36.12	35.65	-7	8,138	-0.09%
2021/04/28	12	37.64	37.2	37.57	37.20	-25.2	8,156	-0.31%
2021/04/27	26	38.75	7	38.88	38.65	19	8,263	0.23%
2021/04/26	47.3	40.11	8	40.86	40.30	39.3	8,393	0.47%
2021/04/23	9.1	35.68	32	36.92	38.80	-22.9	8,263	-0.28%
2021/04/22	27.6	36.60	36	36.96	35.30	-8.5	8,179	-0.10%
2021/04/21	29.1	39.08	41	38.92	39.00	-12	8,056	-0.15%
2021/04/20	19	40.00	29	38.96	39.95	-10	8,030	-0.12%
2021/04/19	41.4	39.78	53	39.96	39.10	-11.7	8,036	-0.15%
2021/04/16	36.1	43.94	19.3	43.76	43.00	16.8	7,922	0.21%
2021/04/15	51.3	41.38	95	40.42	44.30	-43.7	7,853	-0.56%
2021/04/14	112	43.01	76.1	43.09	43.00	36	7,726	0.47%	大買/
2021/04/13	45	47.59	47.3	46.16	46.50	-2.3	7,652	-0.03%
2021/04/12	70.4	49.75	36	48.98	47.10	34.4	7,651	0.45%
2021/04/09	56.2	52.70	85.2	53.07	52.30	-29	7,713	-0.38%
2021/04/08	17.1	53.48	26	52.12	52.00	-8.9	7,750	-0.11%
2021/04/07	41	48.98	31.2	49.64	50.20	9.8	7,846	0.12%
2021/04/06	14.1	44.62	21	44.87	45.65	-6.9	8,219	-0.08%
2021/04/01	31.1	41.17	4.2	40.86	41.50	26.9	8,252	0.33%
2021/03/31	23.1	41.93	3	42.27	41.00	20.1	8,391	0.24%
2021/03/30	24	41.30	9	41.15	41.70	15	8,407	0.18%
2021/03/29	42	40.04	39	39.68	40.30	3	8,446	0.04%
2021/03/26	10	39.20	8	38.79	39.50	2	8,507	0.02%
2021/03/25	12.1	38.30	15.2	38.18	38.50	-3.1	8,610	-0.04%
2021/03/24	28	36.99	13	37.29	37.10	15	8,748	0.17%
2021/03/23	46.1	40.92	51	41.39	40.50	-4.9	8,783	-0.06%
2021/03/22	37	44.49	34	45.18	45.00	3	8,790	0.03%
2021/03/19	61.2	41.00	63	40.87	42.55	-1.8	8,873	-0.02%
2021/03/18	52.3	37.14	83.1	37.26	38.80	-30.8	8,761	-0.35%
2021/03/17	152	34.48	54.3	33.68	35.30	97.7	8,604	1.14%	大買/
2021/03/16	6	32.25	5.1	32.25	32.25	1	8,208	0.01%
2021/03/15	27	28.32	5	28.85	29.35	22	8,244	0.27%
2021/03/12	42.3	25.74	38.2	25.75	26.70	4.2	8,286	0.05%
2021/03/11	2	24.33	9	24.38	24.30	-7	8,135	-0.09%
2021/03/10	24	24.25	29	24.40	24.05	-5	8,107	-0.06%
2021/03/09	28	23.43	19	23.41	24.05	9	8,059	0.11%
2021/03/08	10	23.61	7	23.45	23.25	3	7,997	0.04%
2021/03/05	28.2	24.11	16	23.78	23.50	12.2	7,963	0.15%
2021/03/04	20	25.11	14	24.81	25.00	6	7,891	0.08%
2021/03/03	28	24.32	30	24.11	25.30	-2	7,788	-0.03%
2021/03/02	54	24.68	40.1	24.94	24.95	14	7,538	0.19%
2021/02/26	92	22.10	66	21.47	23.10	26	7,165	0.36%
2021/02/25	89	22.19	42	21.71	21.00	47	6,869	0.68%
2021/02/24	2	21.75	22	21.74	21.75	-20	6,555	-0.31%
2021/02/23	16	18.22	85	19.06	19.80	-69	6,480	-1.06%
2021/02/22	61	17.61	12	18.07	18.00	49	6,303	0.78%
2021/02/19	6	17.20	57	17.49	17.50	-51	6,201	-0.82%
2021/02/18	59	16.53	95	17.83	17.60	-36	6,119	-0.59%
2021/02/17	11	16.08	73	16.36	16.50	-62	6,009	-1.03%
2021/02/05	1.1	15.10	1	15.15	15.05	0.1	5,936	0.00%
2021/02/04	53.1	15.44	1	15.30	15.15	52.1	5,913	0.88%
2021/02/03	3	15.02	21	15.05	15.00	-18	5,890	-0.31%
2021/02/02	8	15.19	55	15.36	15.20	-47	5,892	-0.80%
2021/02/01	13	14.81	15	15.14	15.10	-2	5,905	-0.03%
2021/01/29	21	16.54	9	15.99	15.95	12	5,852	0.21%
2021/01/28	12	16.83	8	16.96	16.70	4	5,799	0.07%
2021/01/27	16	17.10	20	17.28	17.30	-4	5,752	-0.07%
2021/01/26	37	16.96	17	16.88	16.70	20	5,677	0.35%
2021/01/25	14	16.38	12	16.83	17.20	2	5,566	0.04%
2021/01/22	16	16.87	18	16.75	16.65	-2	5,485	-0.04%
2021/01/21	56	16.64	19	16.44	17.20	37	5,432	0.68%
2021/01/20	23	17.24	101	16.75	16.55	-78	5,337	-1.46%	大賣/
2021/01/19	34	18.31	122	18.32	18.35	-88	5,149	-1.71%	大賣/
2021/01/18	4	15.88	11	16.09	16.70	-7	4,952	-0.14%
2021/01/15	13	16.64	22	16.60	16.30	-9	4,924	-0.18%
2021/01/14	6	16.28	6	16.47	16.55	0	4,900	0.00%
2021/01/13	13	16.03	29	16.62	15.75	-16	4,872	-0.33%
2021/01/12	41	16.48	12	16.48	16.35	29	4,917	0.59%
2021/01/11	19	17.92	32	17.83	18.00	-13	4,927	-0.26%
2021/01/08	14	16.62	2	16.45	16.55	12	4,842	0.25%
2021/01/07	28	16.35	5.3	16.26	16.25	22.7	4,811	0.47%
2021/01/06	175	16.93	20	16.97	17.10	155	4,714	3.29%	大買/鉅額交易
2021/01/05	60	18.10	12	18.33	18.20	48	4,547	1.06%
2021/01/04	80	18.58	44	18.69	18.90	36	4,383	0.82%
2020/12/31	40.4	15.97	71	16.79	17.20	-30.7	4,089	-0.75%
2020/12/30	133	14.71	27	15.12	15.65	106	3,810	2.78%	大買/鉅額交易
2020/12/29	48	15.13	21	15.26	15.45	27	3,624	0.74%
2020/12/28	1	14.15	3	14.15	14.15	-2	3,177	-0.06%
2020/12/25	12	12.34	104	12.51	12.90	-92	3,084	-2.98%	大賣/
2020/12/24	11	11.88	7	11.76	11.75	4	2,917	0.14%
2020/12/23	12	11.19	89	11.54	11.95	-77	2,863	-2.69%
2020/12/22	22	11.87	18.1	11.99	11.15	3.9	2,821	0.14%
2020/12/21	119	12.23	11	12.36	12.05	108	2,763	3.91%	大買/鉅額交易
2020/12/18	48	13.13	88	13.66	13.35	-40	2,678	-1.49%
2020/12/17	18	12.26	10	12.66	13.40	8	2,501	0.32%
2020/12/16	22	12.17	75	12.08	12.20	-53	2,342	-2.26%
2020/12/15	93	11.78	15	11.76	12.55	78	2,197	3.55%
2020/12/11	9	10.57	0	0.00	10.60	9	1,912	0.47%
2020/12/10	3	9.52	3	9.49	9.65	0	1,778	0.00%
2020/12/09	7.1	9.84	7	9.96	9.86	0.1	1,723	0.01%
2020/12/08	20	9.81	19	9.99	9.87	1	1,639	0.06%
2020/12/07	12	9.22	2	9.25	9.62	10	1,478	0.68%
2020/12/04	5	8.72	1	8.73	8.75	4	1,352	0.30%
2020/12/03	0	0.00	12	8.57	8.58	-12	1,334	-0.90%
2020/12/02	2	8.60	15	8.66	8.57	-13	1,338	-0.97%
2020/12/01	15	8.84	42	8.76	8.66	-27	1,321	-2.04%
2020/11/30	38	8.54	2	8.58	8.56	36	1,282	2.81%
2020/11/27	1	8.40	13	8.11	8.40	-12	1,227	-0.98%
2020/11/25	0	7.90	0	0.00	8.00	0	1,175	0.00%
2020/11/23	1	8.11	1	8.07	8.04	0	1,149	0.00%
2020/11/20	1	8.10	1	8.01	8.11	0	1,133	0.00%
2020/11/19	0	0.00	0	8.64	7.91	0	1,096	0.00%
2020/11/18	0	0.00	15	7.85	7.86	-15	1,092	-1.37%
2020/11/16	3	7.82	0	0.00	7.84	3	1,093	0.27%
2020/11/11	1	7.88	0	0.00	7.90	1	1,092	0.09%
2020/11/10	15	8.14	3	8.02	7.98	12	1,084	1.11%
2020/11/09	1	8.12	1	7.72	8.30	0	1,046	0.00%
2020/11/06	10	7.60	0	0.00	7.60	10	1,004	1.00%
2020/11/05	8	7.69	0	0.00	7.67	8	997	0.80%
2020/11/04	0	0.00	7	7.71	7.70	-7	997	-0.70%
2020/11/03	3	7.63	0	0.00	7.70	3	994	0.30%
2020/11/02	0	0.00	1	7.53	7.55	-1	994	-0.10%
2020/10/29	0	0.00	0	8.58	7.75	0	1,000	0.00%
2020/10/28	1	7.74	0	0.00	7.80	1	993	0.10%
2020/10/26	0	0.00	3	7.94	7.91	-3	981	-0.31%
2020/10/23	11	7.91	1	7.85	8.03	10	970	1.03%
2020/10/22	7	7.70	8	7.70	7.70	-1	949	-0.11%
2020/10/21	1	7.94	8	7.93	7.90	-7	944	-0.74%
2020/10/20	16	8.11	40	7.98	7.95	-24	973	-2.47%
2020/10/19	39	8.23	12	7.90	8.32	27	914	2.95%
2020/10/16	3	7.58	0	0.00	7.57	3	803	0.37%
2020/10/15	8	7.76	0	0.00	7.72	8	791	1.01%
2020/10/14	0	0.00	24	7.44	7.46	-24	769	-3.12%
2020/10/13	0	0.00	15	7.40	7.41	-15	778	-1.93%
2020/10/07	20	7.44	4	7.52	7.46	16	793	2.02%
2020/10/06	22	7.36	7	7.38	7.38	15	797	1.88%
2020/10/05	2	7.40	4	7.36	7.37	-2	810	-0.25%
2020/09/28	0	7.43	0	0.00	7.43	0	871	0.00%
2020/09/25	1	7.48	26	7.37	7.35	-25	940	-2.66%
2020/09/24	7	7.62	15	7.77	7.52	-8	1,037	-0.77%
2020/09/23	15	7.75	6	7.87	7.94	9	1,027	0.88%
2020/09/18	0	0.00	7	7.49	7.51	-7	963	-0.73%
2020/09/16	26	7.83	0	0.00	7.79	26	940	2.77%
2020/09/15	1	7.32	0	0.00	7.45	1	897	0.11%
2020/09/11	4	7.49	4	7.45	7.36	0	890	0.00%
2020/09/10	1	7.61	0	0.00	7.59	1	887	0.11%
2020/09/09	29	7.78	5	7.58	7.73	24	879	2.73%
2020/09/08	13	7.77	0	0.00	7.44	13	856	1.52%
2020/09/07	1	7.46	11	7.44	7.82	-10	843	-1.19%
2020/09/04	1	7.23	4	7.23	7.20	-3	824	-0.36%
2020/09/03	14	7.23	0	0.00	7.35	14	819	1.71%
2020/08/07	0	0.00	10	7.15	7.19	-10	790	-1.27%
2020/08/04	10	7.30	0	0.00	7.11	10	794	1.26%
2020/07/27	0	0.00	5	7.15	7.18	-5	782	-0.64%
2020/07/24	5	7.82	4	7.72	7.57	1	780	0.13%
2020/07/23	4	7.53	2	7.71	7.90	2	732	0.27%
2020/07/16	0	0.00	2	7.23	7.18	-2	675	-0.30%
2020/07/15	0	7.12	5	7.18	7.19	-5	670	-0.74%
2020/07/13	1	7.24	0	0.00	7.25	1	667	0.15%
2020/07/07	0	0.00	1	7.45	7.40	-1	628	-0.16%
2020/07/06	10	7.62	0	0.00	7.70	10	606	1.65%
2020/07/03	3	7.65	0	0.00	7.67	3	536	0.56%
2020/06/24	0	0.00	2	6.41	6.40	-2	371	-0.54%
2020/06/23	0	0.00	6	6.39	6.51	-6	373	-1.61%
2020/06/22	8	6.45	0	0.00	6.50	8	367	2.18%
2020/06/16	0	0.00	1	5.90	5.99	-1	356	-0.28%
2020/06/15	1	5.77	0	0.00	5.77	1	381	0.26%
2020/06/01	0	0.00	1	5.99	6.04	-1	467	-0.21%
2020/05/27	1	5.96	0	0.00	5.90	1	488	0.20%
2020/05/13	0	0.00	5	6.18	6.14	-5	521	-0.96%
2020/04/17	0	0.00	2	6.12	6.07	-2	566	-0.35%
2020/04/09	0.1	5.77	0	0.00	5.69	0.1	583	0.01%
2020/04/08	5	5.50	1	5.44	5.50	4	577	0.69%
2020/04/07	2	5.29	0	0.00	5.34	2	578	0.35%
2020/04/06	0	0.00	1	5.22	5.22	-1	589	-0.17%
2020/03/31	0	5.12	0	0.00	5.12	0	613	0.00%
2020/03/30	1	4.97	0	0.00	5.07	1	638	0.16%
2020/03/26	0	0.00	4	5.28	5.26	-4	815	-0.49%
2020/03/23	1	4.60	1	4.80	4.76	0	843	0.00%
2020/03/20	1	4.96	6	4.94	5.00	-5	850	-0.59%
2020/03/19	1	4.59	0	0.00	4.59	1	851	0.12%
2020/03/18	1	5.22	0	0.00	5.09	1	836	0.12%
2020/03/17	0	0.00	6	5.09	5.09	-6	846	-0.71%
2020/03/16	5	5.57	0	0.00	5.47	5	852	0.59%
2020/03/13	6	5.48	0	0.00	5.69	6	937	0.64%
2020/03/12	1	6.10	0	0.00	6.01	1	967	0.10%
2020/03/10	0	6.62	0	0.00	6.61	0	977	0.00%
2020/03/09	0	6.66	0	0.00	6.70	0	985	0.00%
2020/03/06	0	0.00	18	7.04	7.08	-18	1,009	-1.78%
2020/03/05	0	0.00	5	7.03	7.06	-5	1,019	-0.49%
2020/03/04	5	7.00	0	0.00	6.96	5	1,024	0.49%
2020/03/03	0	0.00	30	7.02	6.98	-30	1,014	-2.96%
2020/02/07	5	7.48	1	7.45	7.36	4	1,120	0.36%
2020/02/05	3	7.25	0	0.00	7.27	3	1,126	0.27%
2020/02/03	0	7.55	26	7.22	7.20	-26	1,131	-2.30%
2020/01/30	5	7.45	0	0.00	7.41	5	1,129	0.44%
2020/01/17	18	8.40	0	0.00	8.30	18	1,114	1.61%
2020/01/10	0	0.00	32	8.18	8.16	-32	1,152	-2.78%
2020/01/09	10	8.24	0	0.00	8.20	10	1,174	0.85%
2020/01/06	1	8.26	0	0.00	8.25	1	1,213	0.08%
2020/01/03	5	8.72	39	8.56	8.45	-34	1,221	-2.78%
2020/01/02	0	0.00	5	8.65	8.67	-5	1,225	-0.41%
2019/12/30	5	8.69	10	8.60	8.58	-5	1,462	-0.34%
2019/12/27	5	8.71	0	0.00	8.70	5	1,618	0.31%
2019/12/26	2	8.91	2	8.78	8.77	0	1,656	0.00%
2019/12/25	15	8.87	2	8.91	8.77	13	1,717	0.76%
2019/12/24	80	9.05	123	9.05	8.97	-43	1,861	-2.31%	大賣/
2019/12/23	32	8.88	15	8.85	8.98	17	1,812	0.94%
2019/12/20	36	8.71	0	0.00	8.71	36	1,825	1.97%
2019/12/18	5	8.66	0	0.00	8.65	5	1,819	0.27%
2019/12/17	5	8.64	0	0.00	8.61	5	1,829	0.27%
2019/12/16	0	0.00	5	8.58	8.59	-5	1,826	-0.27%
2019/12/13	5	8.52	4	8.47	8.48	1	1,854	0.05%
2019/12/12	0	0.00	2	8.50	8.45	-2	1,848	-0.11%
2019/12/11	25	8.63	4	8.60	8.58	21	1,840	1.14%
2019/12/10	57	8.79	71	8.77	8.72	-14	1,820	-0.77%
2019/12/09	12	8.53	0	0.00	8.53	12	1,728	0.69%
2019/12/05	0	0.00	1	8.42	8.48	-1	1,647	-0.06%
2019/12/04	0	0.00	6	8.26	8.40	-6	1,645	-0.36%
2019/12/03	8	8.21	5	8.30	8.14	3	1,636	0.18%
2019/12/02	4	8.16	0	0.00	8.10	4	1,606	0.25%
2019/11/28	35	8.34	0	0.00	8.33	35	1,609	2.17%
2019/11/26	10	8.60	0	0.00	8.49	10	1,595	0.63%
2019/11/22	0	0.00	3	8.38	8.24	-3	1,613	-0.19%
2019/11/21	3	8.22	0	0.00	8.29	3	1,611	0.19%
2019/11/20	0	0.00	6	8.35	8.28	-6	1,609	-0.37%
2019/11/19	3	8.25	3	8.40	8.39	0	1,614	0.00%
2019/11/18	3	8.30	3	8.40	8.26	0	1,586	0.00%
2019/11/08	3	8.15	0	0.00	8.09	3	1,596	0.19%
2019/11/07	3	8.09	1	8.08	8.08	2	1,603	0.12%
2019/11/06	0	0.00	11	8.07	8.05	-11	1,596	-0.69%
2019/11/05	0	0.00	14	8.08	8.08	-14	1,592	-0.88%
2019/11/01	0	0.00	1	8.15	8.32	-1	1,586	-0.06%
2019/10/31	0	0.00	6	8.34	8.02	-6	1,594	-0.38%
2019/10/28	0	0.00	30	8.50	8.50	-30	1,595	-1.88%
2019/10/23	1	8.83	0	0.00	8.60	1	1,615	0.06%
2019/10/18	0	0.00	1	8.60	8.52	-1	1,634	-0.06%
2019/10/09	0	0.00	21	8.55	8.50	-21	1,618	-1.30%
2019/10/08	7	8.81	4	8.81	8.66	3	1,607	0.19%
2019/10/07	40	8.99	10	9.05	8.86	30	1,597	1.88%
2019/10/04	21	9.25	8	9.21	9.08	13	1,570	0.83%
2019/10/03	12	8.96	28	9.03	9.25	-16	1,360	-1.18%
2019/10/02	0	0.00	7	8.77	8.76	-7	1,204	-0.58%
2019/10/01	4	8.78	3	8.90	8.68	1	1,156	0.09%
2019/09/27	25	9.10	23	9.05	9.05	2	1,090	0.18%
2019/09/26	7	8.88	12	8.86	8.90	-5	923	-0.54%
2019/09/25	18	8.58	0	0.00	8.73	18	843	2.13%
2019/09/24	0	0.00	4	8.39	8.35	-4	783	-0.51%
2019/09/20	5	8.32	0	0.00	8.36	5	767	0.65%
2019/09/19	2	8.13	0	0.00	8.05	2	750	0.27%
2019/09/18	2	8.18	3	8.12	8.14	-1	745	-0.13%
2019/09/16	0	0.00	10	7.94	7.87	-10	724	-1.38%
2019/09/06	3	8.00	0	0.00	8.00	3	730	0.41%
2019/08/30	0	0.00	6	7.81	7.75	-6	707	-0.85%
2019/08/27	12	7.80	12	7.77	7.77	0	693	0.00%
2019/08/23	0	0.00	1	7.70	7.66	-1	700	-0.14%
2019/08/22	6	7.78	25	7.81	7.72	-19	706	-2.69%
2019/08/20	0	0.00	6	7.74	7.74	-6	693	-0.86%
2019/08/19	2	7.66	2	7.75	7.75	0	686	0.00%
2019/08/16	12	7.59	12	7.61	7.54	0	692	0.00%
2019/08/15	0	0.00	34	7.53	7.43	-34	708	-4.80%
2019/08/13	0	0.00	49	7.81	7.80	-49	723	-6.77%
2019/08/08	2	8.22	0	0.00	8.12	2	733	0.27%
2019/08/07	0	8.02	0	0.00	8.07	0	754	0.00%
2019/08/06	2	7.88	2	7.98	8.06	0	770	0.00%
2019/08/02	0	0.00	1	8.18	8.15	-1	964	-0.10%
2019/08/01	0	0.00	2	8.61	8.57	-2	1,028	-0.19%
2019/07/30	3	8.64	1	8.66	8.68	2	1,045	0.19%
2019/07/29	6	8.98	20	9.08	9.00	-14	1,050	-1.33%
2019/07/24	20	8.77	20	8.76	8.76	0	1,039	0.00%
2019/07/23	112	8.98	29	8.87	8.75	83	1,059	7.84%	大買/
2019/07/22	15	8.83	9	8.82	8.83	6	1,040	0.58%
2019/07/19	51	8.64	36	8.60	8.58	15	1,027	1.46%
2019/07/18	0	0.00	1	8.34	8.34	-1	994	-0.10%
2019/07/16	4	8.45	0	0.00	8.40	4	1,019	0.39%
2019/07/15	0	0.00	1	8.36	8.36	-1	1,036	-0.10%
2019/07/08	17	8.33	3	8.26	8.26	14	1,402	1.00%
2019/07/05	6	8.15	0	0.00	8.19	6	1,404	0.43%
2019/07/04	0	0.00	2	8.17	8.17	-2	1,441	-0.14%
2019/07/02	0	0.00	15	8.09	8.12	-15	1,521	-0.99%
2019/07/01	0	0.00	23	8.06	8.03	-23	1,541	-1.49%
2019/06/28	28	8.07	8	8.09	8.00	20	1,562	1.28%
2019/06/25	2	7.99	0	0.00	7.95	2	1,607	0.12%
2019/06/24	0	8.06	4	8.10	8.06	-4	1,620	-0.25%
2019/06/21	0	0.00	2	8.10	8.10	-2	1,625	-0.12%
2019/06/20	10	8.01	10	8.03	8.00	0	1,636	0.00%
2019/06/13	0	0.00	10	7.86	7.85	-10	1,733	-0.58%
2019/05/30	25	8.18	35	8.10	8.14	-10	2,009	-0.50%
2019/05/28	5	7.94	10	7.92	7.94	-5	1,983	-0.25%
2019/05/23	4	8.01	0	0.00	7.90	4	2,095	0.19%
2019/05/22	10	8.20	17	8.21	8.12	-7	2,096	-0.33%
2019/05/21	16	7.83	4	8.10	8.11	12	2,058	0.58%
2019/05/20	10	8.09	0	0.00	7.72	10	2,050	0.49%
2019/05/17	6	8.32	0	0.00	8.15	6	2,036	0.29%
2019/05/16	3	8.59	0	0.00	8.36	3	2,033	0.15%
2019/05/15	1	8.77	0	0.00	8.73	1	2,009	0.05%
2019/05/14	4	8.78	11	8.73	8.73	-7	1,988	-0.35%
2019/05/13	61	8.85	22	8.83	8.84	39	1,973	1.98%
2019/05/10	70	8.95	48	8.84	8.74	22	1,922	1.14%
2019/05/09	25	8.80	26	8.88	8.72	-1	1,769	-0.06%
2019/05/08	8	8.48	2	8.55	8.45	6	1,691	0.35%
2019/05/06	2	8.58	0	0.00	8.37	2	1,678	0.12%
2019/05/02	0	0.00	18	8.74	8.77	-18	1,640	-1.10%
2019/04/29	0	0.00	2	8.82	8.98	-2	1,639	-0.12%
2019/04/25	0	0.00	10	9.04	8.90	-10	1,599	-0.63%
2019/04/24	15	8.91	5	8.81	8.83	10	1,584	0.63%
2019/04/23	0	0.00	5	8.82	8.81	-5	1,573	-0.32%
2019/04/22	0	0.00	3	9.00	8.95	-3	1,559	-0.19%
2019/04/19	25	9.04	20	9.12	9.03	5	1,539	0.32%
2019/04/18	46	9.17	73	9.06	9.11	-27	1,503	-1.80%
2019/04/17	80	9.16	25	8.84	8.78	55	1,330	4.13%
2019/04/16	22	8.53	17	8.80	8.91	5	1,218	0.41%
2019/04/15	3	8.12	0	0.00	8.10	3	1,120	0.27%
2019/04/12	1	8.22	4	8.12	8.12	-3	1,120	-0.27%
2019/04/11	1	8.26	0	0.00	8.26	1	1,108	0.09%
2019/04/10	0	0.00	11	8.48	8.43	-11	1,088	-1.01%
2019/04/09	10	8.39	0	0.00	8.21	10	1,043	0.96%
2019/04/08	0	0.00	16	8.18	8.18	-16	977	-1.64%
2019/04/03	10	8.21	17	8.17	8.17	-7	949	-0.74%
2019/04/02	3	7.90	0	0.00	7.81	3	926	0.32%
2019/04/01	7	8.08	1	8.06	8.05	6	902	0.67%
2019/03/29	3	8.14	0	0.00	8.16	3	893	0.34%
2019/03/27	6	8.33	23	8.30	8.30	-17	836	-2.03%
2019/03/26	1	8.16	0	0.00	8.16	1	819	0.12%
2019/03/25	2	8.02	3	8.25	8.29	-1	809	-0.12%
2019/03/22	2	8.15	1	8.22	8.22	1	786	0.13%
2019/03/21	3	8.33	3	8.39	8.28	0	767	0.00%
2019/03/20	0	0.00	2	8.43	8.40	-2	750	-0.27%
2019/03/19	35	8.58	17	8.62	8.59	18	746	2.41%
2019/03/18	0	0.00	2	8.25	8.24	-2	700	-0.29%
2019/03/15	4	8.48	1	8.44	8.44	3	675	0.44%
2019/03/14	51	8.46	43	8.50	8.50	8	647	1.24%
2019/03/13	3	7.68	2	7.90	7.95	1	548	0.18%
2019/03/12	0	7.66	1	7.66	7.66	-1	515	-0.19%
2019/03/11	23	7.64	22	7.70	7.72	1	508	0.20%
2019/03/08	2	7.41	0	0.00	7.46	2	461	0.43%
2019/03/07	0	0.00	5	7.12	7.11	-5	418	-1.20%
2019/03/05	5	7.23	5	7.16	7.10	0	405	0.00%
2019/02/22	0	0.00	8	7.10	7.14	-8	429	-1.86%
2019/02/21	0	0.00	4	6.95	6.98	-4	330	-1.21%
2019/02/19	2	6.81	0	0.00	6.83	2	316	0.63%
2019/02/18	0	6.85	0	0.00	6.86	0	314	0.00%
2019/02/15	0	0.00	1	6.93	6.85	-1	310	-0.32%
2019/02/14	1	6.78	1	6.80	6.78	0	321	0.00%
2019/02/13	0	6.71	0	0.00	6.73	0	336	0.00%
2019/02/11	2	6.62	0	0.00	6.62	2	341	0.59%
2019/01/30	1	6.60	0	0.00	6.61	1	340	0.29%
2019/01/28	0	6.69	0	0.00	6.67	0	340	0.00%
2019/01/21	6	6.67	0	0.00	6.69	6	340	1.76%
2019/01/17	1	6.57	0	0.00	6.60	1	339	0.29%
2018/12/25	2	6.70	0	0.00	6.66	2	408	0.49%
2018/12/22	2	6.72	0	0.00	6.79	2	407	0.49%
2018/12/21	2	6.80	0	0.00	6.80	2	410	0.49%
2018/12/12	0	0.00	7	7.22	7.28	-7	421	-1.66%
2018/11/22	2	7.42	2	7.36	7.30	0	481	0.00%
2018/11/21	7	7.11	0	0.00	7.15	7	437	1.60%
2018/11/16	0	7.03	0	0.00	7.03	0	436	0.00%
2018/11/15	0	7.07	0	0.00	6.98	0	440	0.00%
2018/11/13	2	7.14	2	6.96	6.92	0	465	0.00%
2018/11/12	0	0.00	2	7.00	7.35	-2	449	-0.45%
2018/11/09	0	0.00	7	6.81	6.80	-7	440	-1.59%
2018/11/02	9	6.90	1	6.77	6.77	8	493	1.62%
2018/11/01	1	6.68	0	0.00	6.69	1	514	0.19%
2018/10/24	2	6.90	2	6.94	6.89	0	569	0.00%
2018/10/01	0	0.00	1	7.84	7.82	-1	1,098	-0.09%
2018/09/25	9	7.68	0	0.00	7.70	9	1,234	0.73%
2018/09/18	2	7.71	0	0.00	7.71	2	1,378	0.15%
2018/09/14	1	7.79	0	0.00	7.91	1	1,521	0.07%
2018/08/29	2	8.95	2	8.98	8.90	0	2,950	0.00%
2018/08/21	5	8.63	5	8.69	8.70	0	3,286	0.00%
2018/08/08	5	9.60	5	9.65	9.60	0	3,478	0.00%
2018/08/01	2	9.40	0	0.00	9.40	2	3,407	0.06%
2018/07/27	5	9.72	6	9.62	9.67	-1	3,387	-0.03%
2018/07/25	1	9.49	4.1	9.45	9.45	-3.1	3,331	-0.09%
2018/07/20	26	9.87	28	9.89	9.65	-2	3,301	-0.06%
2018/07/18	0.1	9.56	0	0.00	9.58	0.1	3,244	0.00%
2018/07/17	2	9.67	1	9.76	9.65	1	3,250	0.03%
2018/07/16	41	9.88	30	10.03	9.82	11	3,233	0.34%
2018/07/13	12	9.79	19	9.83	10.05	-7	3,168	-0.22%
2018/07/12	27	9.22	23	9.26	9.20	4	3,063	0.13%
2018/07/11	0	0.00	2	8.91	8.86	-2	2,900	-0.07%
2018/07/05	26	9.39	26	9.37	9.08	0	2,837	0.00%
2018/07/02	3	10.10	7	9.92	9.90	-4	2,740	-0.15%
2018/06/26	50	10.37	50	10.24	10.10	0	2,595	0.00%
2018/06/25	2	10.40	52	10.33	10.15	-50	2,551	-1.96%
2018/06/22	12	9.95	12	10.01	10.05	0	2,468	0.00%
2018/06/21	7	9.77	5	9.91	9.92	2	2,387	0.08%
2018/06/20	7	9.50	7	9.36	9.40	0	2,326	0.00%
2018/06/19	2	10.00	2	9.75	9.50	0	2,288	0.00%
2018/06/15	6	10.33	5	10.25	10.00	1	2,260	0.04%
2018/06/14	1	10.30	1	10.40	10.05	0	2,340	0.00%
2018/06/13	15	10.73	15	10.81	10.45	0	2,290	0.00%
2018/06/12	16	11.42	16	11.41	11.15	0	2,206	0.00%
2018/06/11	133	11.08	134	10.78	11.30	-1	2,089	-0.05%	大買/大賣/
2018/06/08	43	9.90	14	10.15	10.50	29	1,743	1.66%
2018/06/07	14	9.39	14	9.50	9.55	0	1,700	0.00%
2018/06/06	1	9.08	5	9.04	8.95	-4	1,536	-0.26%
2018/06/05	43	9.26	41	9.32	9.03	2	1,516	0.13%
2018/06/04	1	9.12	0	0.00	8.96	1	1,432	0.07%
2018/06/01	37	9.10	38	9.14	9.00	-1	1,408	-0.07%
2018/05/31	13	8.76	12	8.80	8.73	1	1,310	0.08%
2018/05/30	22	8.79	5	8.80	8.85	17	1,266	1.34%
2018/05/29	0	0.00	5	8.30	8.35	-5	1,163	-0.43%
2018/05/28	0	0.00	2	8.35	8.20	-2	1,147	-0.17%
2018/05/25	2	8.25	0	0.00	8.25	2	1,146	0.17%
2018/05/24	31	8.46	11	8.33	8.60	20	1,103	1.81%
2018/05/23	0	0.00	5	7.86	7.84	-5	999	-0.50%
2018/05/22	5	8.02	6	8.10	7.98	-1	999	-0.10%
2018/05/21	5	8.03	0	0.00	8.03	5	994	0.50%
2018/05/18	19	8.08	29	8.19	8.14	-10	983	-1.02%
2018/05/17	0	0.00	6	7.95	7.71	-6	931	-0.64%
2018/05/15	16	7.76	0	0.00	7.69	16	895	1.79%
2018/04/26	1	7.50	0	0.00	7.34	1	1,072	0.09%
2018/04/25	1	7.50	0	0.00	7.57	1	1,077	0.09%
2018/04/17	2	7.94	0	0.00	7.79	2	1,104	0.18%
2018/04/12	2	8.10	0	0.00	8.15	2	1,245	0.16%
2018/03/28	0	8.40	8	8.55	8.42	-8	1,258	-0.64%
2018/03/27	8	8.63	0	0.00	8.60	8	1,254	0.64%
2018/03/22	0	8.75	2	8.75	8.75	-2	1,223	-0.16%
2018/03/21	27	8.90	25	8.98	8.98	2	1,209	0.17%
2018/03/20	22	8.74	27	8.91	9.00	-5	1,185	-0.42%
2018/03/19	10	8.62	12	8.70	8.55	-2	1,042	-0.19%
2018/03/15	2	8.90	0	0.00	8.78	2	1,017	0.20%
2018/03/14	0	8.50	0	0.00	8.57	0	998	0.00%
2018/03/13	8	8.69	27	8.58	8.81	-19	972	-1.95%
2018/03/12	18	8.06	0	0.00	8.26	18	747	2.41%
2018/03/09	1	7.93	0	0.00	7.99	1	751	0.13%
2018/03/07	0	0.00	6	8.20	8.00	-6	750	-0.80%
2018/03/06	0	7.84	0	0.00	7.90	0	749	0.00%
2018/02/09	2	7.00	0	0.00	7.15	2	1,115	0.18%
2018/02/08	2	7.50	0	0.00	7.46	2	1,112	0.18%
2018/02/06	0	0.00	10	7.51	7.49	-10	1,123	-0.89%
2018/02/02	1	8.40	0	0.00	8.40	1	1,111	0.09%
2018/01/31	1	8.50	0	0.00	8.51	1	1,133	0.09%
2018/01/29	22	8.85	19	8.84	9.04	3	1,157	0.26%
2018/01/25	12	8.53	0	0.00	8.53	12	1,105	1.09%
2018/01/10	0	0.00	2	8.68	8.54	-2	1,787	-0.11%
2018/01/09	9	9.01	5	9.16	8.76	4	1,774	0.23%
2018/01/04	0	0.00	10	8.45	8.50	-10	1,633	-0.61%
2018/01/03	0	0.00	10	8.40	8.35	-10	1,630	-0.61%