泰詠 (6266)-台新券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.85
漲跌
▼0.15
漲幅
-0.43%
成交量
264張
產業
上櫃電子零組件類股
159人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰詠 (6266)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	5	34.85	2	34.80	34.85	3	430	0.70%
2024/05/10	2	34.75	2.7	34.80	35.00	-0.7	437	-0.16%
2024/05/09	2	34.88	2	34.80	34.95	0	434	0.00%
2024/05/08	0	0.00	7	34.90	34.90	-7	429	-1.63%
2024/05/07	4	34.85	2	35.05	34.75	2	425	0.47%
2024/05/06	3.5	34.58	4	34.68	34.75	-0.6	422	-0.13%
2024/05/03	2	34.65	3.4	34.59	34.85	-1.4	419	-0.32%
2024/05/02	0	0.00	1	34.60	34.60	-1	413	-0.24%
2024/04/30	3	34.33	0	0.00	34.50	3	405	0.74%
2024/04/29	3	33.95	0.4	33.95	33.95	2.6	398	0.66%
2024/04/26	0	0.00	5	34.20	34.00	-5	400	-1.25%
2024/04/24	1	32.80	2	32.78	32.60	-1	389	-0.26%
2024/04/22	1	32.10	1	32.10	32.00	0	390	0.00%
2024/04/19	1	32.40	0	0.00	32.35	1	388	0.26%
2024/04/18	1	32.60	0	0.00	32.75	1	389	0.26%
2024/04/17	1	32.85	0	0.00	32.80	1	389	0.26%
2024/04/16	33	32.60	1	32.70	32.50	32	390	8.19%
2024/04/15	0	0.00	11	33.25	33.20	-11	385	-2.85%
2024/04/12	1	33.65	1.1	33.52	33.55	-0.1	382	-0.03%
2024/04/11	27	33.75	0	0.00	33.80	27	376	7.16%
2024/04/10	9	33.85	1	33.85	33.85	8	374	2.13%
2024/04/09	1.3	33.90	0.4	34.15	33.90	0.9	373	0.23%
2024/04/08	1	34.10	5	34.10	34.15	-4	372	-1.08%
2024/04/03	5	33.75	0.1	33.80	33.75	4.9	373	1.32%
2024/04/02	4	33.83	0	0.00	33.80	4	383	1.04%
2024/04/01	5	33.95	0	0.00	33.90	5	384	1.30%
2024/03/29	1.9	33.86	0	0.00	33.95	1.9	385	0.48%
2024/03/28	1.2	33.78	0	0.00	33.80	1.2	383	0.31%
2024/03/27	1	33.60	0	0.00	33.75	1	382	0.26%
2024/03/26	0.4	33.65	2	33.55	33.50	-1.7	381	-0.43%
2024/03/25	0	0.00	12.7	33.72	33.75	-12.7	379	-3.34%
2024/03/22	2	33.68	1	33.70	33.65	1	380	0.26%
2024/03/21	15	33.87	4	34.05	33.95	11	380	2.89%
2024/03/20	10	33.88	1	33.90	33.95	9	379	2.37%
2024/03/19	18	33.82	7	33.90	33.90	11	378	2.91%
2024/03/18	12	33.94	0	34.30	33.95	12	376	3.19%
2024/03/15	0	34.10	0	0.00	34.15	0	375	0.00%
2024/03/14	2	33.93	0	0.00	34.10	2	374	0.53%
2024/03/13	17	33.96	3	33.98	33.95	14	371	3.77%
2024/03/12	13	33.67	10.5	33.69	33.85	2.5	366	0.68%
2024/03/11	37.6	33.29	0	0.00	33.15	37.6	363	10.33%
2024/03/08	36	33.99	15	33.77	33.60	21	358	5.86%
2024/03/07	19	34.43	21	34.47	34.35	-2	343	-0.58%
2024/03/06	10	34.43	6	34.51	34.45	4	338	1.18%
2024/03/05	0	0.00	25	34.40	34.50	-25	340	-7.33%
2024/03/04	0	34.65	1	34.40	34.35	-1	338	-0.29%
2024/03/01	8.4	34.70	2.5	35.01	34.40	5.9	330	1.77%
2024/02/29	0	0.00	10.7	34.18	34.30	-10.7	309	-3.47%
2024/02/27	7	33.88	7.3	34.28	33.90	-0.3	303	-0.09%
2024/02/26	3	33.62	0.5	33.45	33.65	2.5	295	0.85%
2024/02/23	1.3	33.45	24	33.34	33.40	-22.7	295	-7.69%
2024/02/22	0	0.00	2	33.45	33.70	-2	291	-0.69%
2024/02/21	0	0.00	6.3	33.23	33.20	-6.3	288	-2.17%
2024/02/20	5	33.39	3	33.38	33.35	2	288	0.69%
2024/02/19	7	33.28	2	33.43	33.50	5	285	1.75%
2024/02/16	2	33.20	10.2	32.95	33.10	-8.2	283	-2.89%
2024/02/15	2	32.75	1	32.85	32.80	1	279	0.36%
2024/02/05	0	33.05	0.1	33.10	33.20	-0.1	275	-0.04%
2024/02/02	0.3	33.45	3.7	33.32	33.20	-3.4	276	-1.24%
2024/02/01	0.3	32.65	0	32.75	32.75	0.3	273	0.09%
2024/01/31	0	0.00	6	32.57	32.55	-6	283	-2.11%
2024/01/30	2	32.55	0	32.85	32.60	2	291	0.69%
2024/01/29	1	32.70	0.3	32.67	32.85	0.7	294	0.25%
2024/01/26	1	32.55	0	0.00	32.55	1	294	0.34%
2024/01/25	11	32.70	0	0.00	32.70	11	293	3.75%
2024/01/23	2	33.10	0.3	33.10	33.10	1.8	291	0.60%
2024/01/22	2	33.18	13	33.03	33.05	-11	291	-3.77%
2024/01/18	11.1	32.21	7	32.35	32.35	4.1	287	1.43%
2024/01/17	0	0.00	7	32.55	32.35	-7	288	-2.43%
2024/01/16	0	0.00	1.7	32.49	32.45	-1.7	287	-0.58%
2024/01/15	0.2	33.00	4	32.96	32.90	-3.8	288	-1.32%
2024/01/12	3.2	32.70	2	32.58	32.60	1.2	289	0.41%
2024/01/11	5.3	32.01	0	0.00	32.15	5.3	285	1.86%
2024/01/10	0.3	32.35	0	0.00	32.00	0.3	291	0.10%
2024/01/09	9	32.07	0.3	32.00	32.00	8.7	295	2.94%
2024/01/08	17	31.89	0	0.00	31.95	17	296	5.75%
2024/01/05	17	32.10	0.3	32.15	32.05	16.7	299	5.57%
2024/01/04	20.4	32.27	0	0.00	32.15	20.4	306	6.64%
2024/01/03	22	32.53	0	0.00	32.45	22	334	6.57%
2024/01/02	10	32.58	1	32.60	32.80	9	340	2.64%
2023/12/29	3.3	32.52	0	0.00	32.60	3.3	347	0.95%
2023/12/28	3.3	33.00	7.2	32.92	32.95	-3.9	344	-1.13%
2023/12/27	1	32.35	0	0.00	32.40	1	336	0.30%
2023/12/26	1	32.05	0	0.00	32.20	1	338	0.30%
2023/12/25	1.1	32.09	0	0.00	31.85	1.1	338	0.31%
2023/12/22	0	0.00	6	32.13	32.05	-6	339	-1.77%
2023/12/21	1	31.95	0	0.00	32.05	1	339	0.29%
2023/12/20	0	0.00	1	32.20	32.15	-1	339	-0.29%
2023/12/19	5	31.69	2	31.65	31.70	3	339	0.88%
2023/12/18	35.1	32.04	0	0.00	31.90	35.1	342	10.24%
2023/12/15	22	32.29	1.1	32.39	32.15	20.9	342	6.09%
2023/12/14	13	32.36	3	32.45	32.30	10	346	2.89%
2023/12/13	16	32.34	1	32.35	32.30	15	353	4.24%
2023/12/12	1	32.30	10	32.35	32.40	-9	358	-2.51%
2023/12/11	1	32.55	0	0.00	32.60	1	370	0.27%
2023/12/08	2	32.53	0	0.00	32.40	2	371	0.54%
2023/12/07	2	32.63	0	0.00	32.50	2	373	0.54%
2023/12/06	21	32.97	4	32.94	32.90	17	390	4.35%
2023/12/05	15	33.15	0	0.00	33.10	15	395	3.79%
2023/12/04	0	0.00	2.1	33.46	33.35	-2.1	398	-0.53%
2023/12/01	28	33.04	0	0.00	33.15	28	400	6.99%
2023/11/30	6	32.99	4.2	33.02	33.20	1.9	401	0.46%
2023/11/29	7	32.86	2.4	32.84	32.95	4.6	398	1.16%
2023/11/28	0.1	32.40	0.1	32.50	32.40	0	400	0.00%
2023/11/27	20	32.33	0.6	32.50	32.30	19.4	404	4.79%
2023/11/24	17	32.78	19	32.76	32.75	-2	408	-0.49%
2023/11/22	3	32.85	1.2	32.89	32.80	1.8	422	0.44%
2023/11/21	0	0.00	11.2	32.69	32.65	-11.2	426	-2.63%
2023/11/20	0	0.00	1	32.50	32.40	-1	431	-0.23%
2023/11/17	10	32.14	2	32.18	32.15	8	434	1.84%
2023/11/16	0	0.00	1.4	31.94	31.95	-1.4	442	-0.33%
2023/11/15	1	31.60	0	0.00	31.90	1	445	0.22%
2023/11/14	6	31.28	0	0.00	31.30	6	453	1.32%
2023/11/13	1.1	31.40	0	0.00	31.25	1.1	469	0.23%
2023/11/10	4.1	31.25	5	31.31	31.35	-0.9	478	-0.19%
2023/11/09	9	31.68	5	31.70	31.65	4	484	0.82%
2023/11/08	10.6	32.81	10.1	32.83	32.60	0.5	494	0.10%
2023/11/07	0	0.00	2	32.30	32.15	-2	489	-0.41%
2023/11/06	0.1	32.00	0	0.00	32.20	0.1	500	0.01%
2023/11/03	3	31.60	5.3	31.41	31.50	-2.3	507	-0.45%
2023/11/02	0	31.50	0	0.00	31.35	0	517	0.00%
2023/11/01	0	0.00	0.4	30.85	30.85	-0.4	527	-0.07%
2023/10/31	0.4	31.15	0	0.00	30.85	0.4	547	0.07%
2023/10/30	2	31.40	4.2	31.40	31.45	-2.2	560	-0.38%
2023/10/27	1	31.25	1.1	31.47	31.15	-0.1	577	-0.02%
2023/10/26	0	0.00	3.2	31.33	31.20	-3.2	598	-0.53%
2023/10/24	17	31.05	0	0.00	31.20	17	623	2.73%
2023/10/23	21	30.89	1	31.10	30.85	20	638	3.13%
2023/10/20	16.7	30.26	2	30.60	30.90	14.7	656	2.24%
2023/10/19	16	30.41	3	30.45	30.50	13	681	1.91%
2023/10/18	4.7	30.69	18.2	30.45	30.45	-13.6	694	-1.96%
2023/10/17	22.5	31.13	0	0.00	31.15	22.5	697	3.22%
2023/10/16	30.1	31.49	0	0.00	31.40	30.1	706	4.26%
2023/10/13	23	31.73	8.1	31.75	31.65	14.9	737	2.02%
2023/10/12	31.1	31.83	6	31.83	31.75	25.1	754	3.32%
2023/10/11	95.1	32.14	10	31.82	31.95	85.1	763	11.15%
2023/10/06	2	34.43	0	0.00	34.20	2	768	0.26%
2023/10/05	8.1	34.03	1	34.20	34.40	7.1	792	0.89%
2023/10/04	6	33.36	1	33.40	33.40	5	867	0.58%
2023/10/03	24	33.75	2	33.90	33.70	22	987	2.23%
2023/10/02	21	33.71	0.2	33.40	33.85	20.8	1,021	2.03%
2023/09/28	0	0.00	1	33.35	33.20	-1	1,074	-0.09%
2023/09/27	12	33.17	1	33.30	33.25	11	1,106	0.99%
2023/09/26	15	33.32	0	0.00	33.30	15	1,149	1.30%
2023/09/25	5	33.25	1	33.50	33.25	4	1,230	0.32%
2023/09/22	2	32.70	0	0.00	33.15	2	1,284	0.16%
2023/09/21	4	32.90	5	33.02	32.90	-1	1,297	-0.08%
2023/09/20	1.8	33.61	1	33.50	33.50	0.8	1,304	0.06%
2023/09/18	0	0.00	1	34.35	34.20	-1	1,358	-0.07%
2023/09/15	35	33.65	1	33.75	34.45	34	1,387	2.45%
2023/09/14	5	33.85	6.5	33.79	33.85	-1.5	1,492	-0.10%
2023/09/13	9	32.75	1	32.45	32.85	8	1,564	0.51%
2023/09/12	10	32.42	11	32.45	32.40	-1	1,607	-0.06%
2023/09/11	95.4	32.35	8	32.45	32.45	87.4	1,633	5.35%
2023/09/08	27.2	33.39	0	0.00	33.50	27.2	1,642	1.65%
2023/09/07	31.1	33.82	0.5	34.00	33.75	30.6	1,676	1.83%
2023/09/06	3	34.05	3.6	34.06	33.95	-0.6	1,706	-0.04%
2023/09/05	0	0.00	2	33.83	34.05	-2	1,798	-0.11%
2023/09/04	40	33.18	1	33.45	33.50	39	1,826	2.14%
2023/09/01	15	33.23	0.1	33.35	33.25	14.9	1,844	0.81%
2023/08/31	1	32.90	0	0.00	33.15	1	1,864	0.05%
2023/08/30	3	32.83	0	0.00	32.80	3	1,900	0.16%
2023/08/29	10	32.50	0	0.00	32.75	10	1,922	0.52%
2023/08/28	99.6	32.74	4.5	32.34	32.50	95.1	1,939	4.90%
2023/08/25	59	33.34	0	0.00	33.35	59	1,944	3.03%
2023/08/24	91	33.78	1	34.25	33.50	90	1,951	4.61%
2023/08/23	33	33.93	4	33.95	33.95	29	1,966	1.47%
2023/08/22	81	33.86	0	0.00	33.65	81	1,989	4.07%
2023/08/21	106	34.36	2	34.40	34.35	104	1,995	5.21%	大買/鉅額交易
2023/08/18	129	34.61	5	34.72	34.40	124	2,013	6.16%	大買/鉅額交易
2023/08/17	51	34.14	7.3	34.68	35.05	43.7	2,039	2.14%
2023/08/16	50.3	33.48	0	32.70	33.60	50.2	2,071	2.42%
2023/08/15	0	0.00	5.3	33.43	33.65	-5.3	2,161	-0.24%
2023/08/14	2.3	32.73	36	32.79	32.90	-33.7	2,358	-1.43%
2023/08/11	3.2	34.00	2.8	33.81	33.70	0.4	2,380	0.02%
2023/08/10	3.3	34.11	0	0.00	34.00	3.3	2,413	0.14%
2023/08/09	5.9	35.19	22.1	35.15	35.10	-16.2	2,419	-0.67%
2023/08/08	18.1	35.17	13.3	34.96	35.00	4.8	2,442	0.20%
2023/08/07	55	35.27	32.2	35.17	35.45	22.8	2,487	0.92%
2023/08/04	53.2	34.89	4.2	34.74	34.90	48.9	2,523	1.94%
2023/08/02	141	35.91	8.7	35.72	35.55	132.3	2,617	5.06%	大買/鉅額交易
2023/08/01	150	36.06	2	36.33	36.05	148	2,635	5.62%	大買/鉅額交易
2023/07/31	179.8	36.48	3.6	36.37	35.90	176.2	2,649	6.65%	大買/鉅額交易
2023/07/28	70	36.05	1.1	36.26	36.25	68.9	2,755	2.50%
2023/07/27	190.2	36.26	13.6	36.12	36.35	176.6	2,786	6.34%	大買/鉅額交易
2023/07/26	132.8	35.55	5.1	35.53	35.40	127.8	2,863	4.46%	大買/鉅額交易
2023/07/25	77	35.47	9.8	35.48	35.90	67.1	3,163	2.12%
2023/07/24	141.4	35.17	7	34.87	35.50	134.4	3,199	4.20%	大買/鉅額交易
2023/07/21	113.2	35.71	1	35.60	35.35	112.2	3,208	3.50%	大買/鉅額交易
2023/07/20	89	36.35	1	36.50	36.20	88	3,270	2.69%
2023/07/19	46.2	36.23	5	36.25	36.00	41.2	3,328	1.24%
2023/07/18	31.1	36.40	11.1	36.32	36.30	20	3,408	0.59%
2023/07/17	0	0.00	28	37.05	37.20	-28	3,473	-0.81%
2023/07/14	13.1	37.38	3	37.28	37.40	10.1	3,539	0.28%
2023/07/13	7.1	37.37	20	37.39	37.35	-13	3,661	-0.35%
2023/07/12	5.7	36.70	21	36.66	36.60	-15.3	3,732	-0.41%
2023/07/11	56.2	36.64	205	36.84	36.55	-148.8	3,913	-3.80%	大賣/鉅額交易
2023/07/10	54.3	38.27	36.2	38.27	38.20	18.1	4,061	0.45%
2023/07/07	8.1	42.69	44.1	42.46	42.40	-36	4,285	-0.84%
2023/07/06	15.2	44.19	39.1	43.59	43.10	-23.9	4,662	-0.51%
2023/07/05	12	43.75	18.7	43.76	43.65	-6.7	4,704	-0.14%
2023/07/04	13.8	42.97	14	43.23	43.35	-0.2	4,745	0.00%
2023/07/03	64	42.87	61.4	42.53	43.15	2.6	4,768	0.05%
2023/06/30	38.3	40.25	11.1	40.44	41.05	27.2	4,714	0.58%
2023/06/29	12	38.58	9	38.67	38.70	3	4,694	0.06%
2023/06/28	10	38.59	12.1	38.51	38.65	-2.1	4,714	-0.04%
2023/06/27	16.9	38.55	49.1	38.33	38.05	-32.2	4,750	-0.68%
2023/06/26	11	39.26	2	39.35	39.30	9	4,760	0.19%
2023/06/21	12	40.25	17	39.80	40.15	-5	4,785	-0.10%
2023/06/20	71.7	39.69	12	40.05	40.00	59.7	4,855	1.23%
2023/06/19	21	44.64	54	44.57	44.75	-33	4,944	-0.67%
2023/06/16	74.1	43.70	15	43.88	43.80	59.1	4,908	1.20%
2023/06/15	3	43.62	17.3	43.73	43.80	-14.3	4,891	-0.29%
2023/06/14	19.2	43.41	29.1	43.74	43.65	-9.9	4,896	-0.20%
2023/06/13	20	43.36	34.4	43.44	43.55	-14.4	4,903	-0.29%
2023/06/12	30	43.16	20.5	42.99	43.05	9.6	4,905	0.19%
2023/06/09	91.4	44.00	119.2	43.79	43.50	-27.9	4,896	-0.57%	大賣/
2023/06/08	18.1	42.71	31.1	42.77	42.80	-13	4,851	-0.27%
2023/06/07	9	42.48	94	42.66	42.35	-85	4,866	-1.75%
2023/06/06	8	42.34	17	42.34	42.10	-9	5,015	-0.18%
2023/06/05	24	42.49	50.2	42.72	42.60	-26.2	5,064	-0.52%
2023/06/02	10.1	41.52	116	41.52	41.35	-105.9	5,106	-2.07%	大賣/鉅額交易
2023/06/01	27	41.24	52	41.59	41.40	-25	5,120	-0.49%
2023/05/31	42	41.29	53	41.08	41.00	-11	5,156	-0.21%
2023/05/30	14.1	40.59	7	40.74	40.70	7.1	5,246	0.14%
2023/05/29	17	40.69	67.3	41.06	40.85	-50.3	5,469	-0.92%
2023/05/26	67.3	40.33	6	40.65	40.30	61.3	5,597	1.10%
2023/05/25	4	40.93	2	41.08	41.00	2	5,739	0.03%
2023/05/24	3	41.37	6	41.13	41.15	-3	5,800	-0.05%
2023/05/23	6	41.08	10	41.40	41.05	-4	5,952	-0.07%
2023/05/22	11.2	40.31	23	40.43	40.60	-11.8	6,013	-0.20%
2023/05/19	130.1	39.51	90	39.67	39.55	40.1	6,024	0.67%	大買/
2023/05/18	105.9	41.42	89	39.83	39.55	16.9	6,061	0.28%	大買/
2023/05/17	11	43.72	30	43.84	43.90	-19	5,956	-0.32%
2023/05/16	4	43.28	2.1	43.38	43.35	1.9	6,065	0.03%
2023/05/15	4.1	42.57	2	42.65	42.65	2.1	6,392	0.03%
2023/05/12	10	42.77	21	42.52	43.30	-11	6,735	-0.16%
2023/05/11	32.5	42.79	13.7	42.64	42.00	18.8	6,751	0.28%
2023/05/10	68.3	43.30	13	43.39	43.65	55.3	6,704	0.82%
2023/05/09	65.4	43.68	33.4	43.40	43.05	32	6,661	0.48%
2023/05/08	10	42.22	7	42.38	42.25	3	6,554	0.05%
2023/05/05	9.8	41.83	34.5	41.81	41.75	-24.6	6,528	-0.38%
2023/05/04	37.1	42.25	47.8	42.24	42.05	-10.8	6,507	-0.17%
2023/05/03	19	41.56	15	41.47	41.40	4	6,387	0.06%
2023/05/02	79.1	41.53	65.1	41.70	41.90	14	6,356	0.22%
2023/04/28	266.4	43.36	203.1	41.99	41.85	63.3	6,265	1.01%	大買/大賣/
2023/04/27	11	45.57	20.5	45.81	46.50	-9.5	5,957	-0.16%
2023/04/26	7	44.91	37.1	44.69	45.30	-30.1	5,909	-0.51%
2023/04/25	33	46.47	27.4	45.49	45.20	5.6	5,875	0.10%
2023/04/24	13.1	46.26	43.5	45.90	45.80	-30.5	5,802	-0.53%
2023/04/21	22	46.30	45.5	45.56	45.00	-23.5	5,734	-0.41%
2023/04/20	31	46.65	52	46.42	46.20	-21	5,643	-0.37%
2023/04/19	22	47.77	56.1	47.80	47.70	-34	5,553	-0.61%
2023/04/18	147.5	47.59	132.5	47.16	47.25	15	5,466	0.27%	大買/大賣/
2023/04/17	55	47.20	51.1	47.23	47.20	3.9	5,330	0.07%
2023/04/14	89.2	46.26	105.3	46.10	46.55	-16.1	5,230	-0.31%	大賣/
2023/04/13	131.2	46.13	87	46.05	45.20	44.2	5,025	0.88%	大買/
2023/04/12	269.1	45.02	344.4	44.63	46.40	-75.3	4,799	-1.57%	大買/大賣/
2023/04/11	192.2	41.99	195	42.10	43.00	-2.8	4,462	-0.06%	大買/大賣/
2023/04/10	6	40.33	22.6	41.16	41.25	-16.6	4,077	-0.41%
2023/04/07	22	37.28	28.3	37.34	37.50	-6.3	3,984	-0.16%
2023/04/06	47	36.56	11.9	36.57	37.00	35.1	3,921	0.89%
2023/03/31	23	35.68	4	35.74	35.85	19	3,866	0.49%
2023/03/30	18.1	35.56	12.3	35.45	35.50	5.7	3,844	0.15%
2023/03/29	16.1	35.14	96.8	34.71	34.75	-80.8	3,821	-2.11%
2023/03/28	13.2	34.31	56	34.35	34.30	-42.8	3,816	-1.12%
2023/03/27	18.1	35.20	9.2	34.96	35.30	8.8	3,788	0.23%
2023/03/24	23.1	35.44	35.4	35.61	35.20	-12.3	3,772	-0.33%
2023/03/23	68.2	36.13	19.2	35.96	35.55	48.9	3,749	1.31%
2023/03/22	134.1	35.47	115.5	35.78	36.95	18.6	3,670	0.51%	大買/大賣/
2023/03/21	14	34.13	11.2	34.07	34.00	2.8	3,508	0.08%
2023/03/20	6	33.36	7.4	33.55	33.50	-1.4	3,462	-0.04%
2023/03/17	9	33.13	70	32.88	33.05	-61	3,441	-1.77%
2023/03/16	16	32.33	62.4	32.11	32.15	-46.4	3,414	-1.36%
2023/03/15	4	33.15	6	33.16	32.75	-2	3,384	-0.06%
2023/03/14	17	33.06	8.7	33.01	33.15	8.3	3,352	0.25%
2023/03/13	10.2	32.88	83.1	32.74	32.95	-72.9	3,332	-2.19%
2023/03/10	21	33.01	13	32.85	33.00	8	3,285	0.24%
2023/03/09	47	33.35	137	33.37	32.95	-90	3,251	-2.77%	大賣/
2023/03/08	25	34.71	59	34.89	34.65	-34	3,089	-1.10%
2023/03/07	36	34.42	69	34.28	34.30	-33	3,024	-1.09%
2023/03/06	75	33.63	8	33.79	33.90	67	2,944	2.28%
2023/03/03	26.5	33.68	23.1	33.72	33.40	3.4	2,910	0.12%
2023/03/02	15	33.72	77	33.94	33.55	-62	2,857	-2.17%
2023/03/01	114	33.90	93.4	33.85	34.50	20.6	2,752	0.75%	大買/
2023/02/24	74	33.18	143.2	33.23	33.50	-69.2	2,519	-2.75%	大賣/
2023/02/23	77	32.88	40.1	33.10	32.35	36.9	2,378	1.55%
2023/02/22	20	31.63	11.8	31.56	31.95	8.2	2,215	0.37%
2023/02/21	83	32.91	36.8	32.45	31.65	46.2	2,159	2.14%
2023/02/20	42	31.93	58	32.24	33.10	-16	1,997	-0.80%
2023/02/17	33.1	31.37	12	31.60	31.80	21.1	1,912	1.10%
2023/02/16	94	31.75	79.3	31.89	31.50	14.7	1,869	0.79%
2023/02/15	85	31.13	128	31.34	31.60	-43	1,756	-2.45%	大賣/
2023/02/14	32.6	31.00	157.4	30.97	31.30	-124.9	1,713	-7.28%	大賣/鉅額交易
2023/02/13	132.8	31.65	186.6	31.59	31.90	-53.8	1,608	-3.35%	大買/大賣/
2023/02/10	471	29.62	192.6	29.64	30.05	278.4	1,246	22.34%	大買/大賣/鉅額交易
2023/02/09	3	28.10	57.5	28.10	28.10	-54.5	885	-6.16%
2023/02/08	0	0.00	1	25.60	25.55	-1	842	-0.12%
2023/02/07	0	0.00	2	25.50	25.45	-2	842	-0.24%
2023/02/06	1	25.55	0	0.00	25.45	1	844	0.12%
2023/02/02	0.3	25.35	4	25.40	25.40	-3.7	838	-0.44%
2023/02/01	40	25.13	16	25.13	25.20	24	833	2.88%
2023/01/31	0	0.00	1	24.99	25.00	-1	832	-0.12%
2023/01/30	19	24.59	6.5	24.52	24.60	12.5	825	1.51%
2023/01/17	0.4	24.12	4	24.15	24.35	-3.6	822	-0.44%
2023/01/16	4	23.90	17	23.90	23.90	-13	815	-1.59%
2023/01/13	10	24.03	68	24.08	24.00	-58	817	-7.09%
2023/01/12	0	0.00	1	24.10	24.10	-1	817	-0.12%
2023/01/11	0	0.00	14	24.34	24.30	-14	814	-1.72%
2023/01/10	0	0.00	16	24.43	24.35	-16	818	-1.95%
2023/01/09	1	24.35	2.1	24.30	24.45	-1.1	814	-0.13%
2023/01/06	0.4	24.20	1	24.00	24.05	-0.6	812	-0.08%
2023/01/05	2	23.95	3	24.15	23.90	-1	819	-0.12%
2023/01/04	41	23.97	227.7	23.97	24.00	-186.7	818	-22.83%	大賣/鉅額交易
2023/01/03	5.1	23.79	91	23.75	23.80	-85.9	817	-10.51%
2022/12/30	6	23.93	54	24.01	23.85	-48	815	-5.89%
2022/12/29	3	24.08	107	23.99	24.00	-104	810	-12.83%	大賣/鉅額交易
2022/12/28	9	24.29	10	24.45	24.30	-1	806	-0.12%
2022/12/27	2	24.93	1	24.90	24.80	1	784	0.13%
2022/12/26	5	25.06	0	0.00	24.85	5	781	0.64%
2022/12/23	0	0.00	3	25.17	25.45	-3	771	-0.39%
2022/12/22	0	0.00	9	24.88	24.95	-9	762	-1.18%
2022/12/21	26	24.67	25	24.64	24.40	1	769	0.13%
2022/12/20	18	24.94	18	24.94	24.85	0	761	0.00%
2022/12/19	10	25.37	7	25.12	25.00	3	747	0.40%
2022/12/16	65	26.13	23	25.99	25.95	42	729	5.76%
2022/12/15	33	26.58	21	26.65	26.80	12	704	1.70%
2022/12/14	23.1	26.34	7	26.57	26.15	16.1	673	2.39%
2022/12/13	29	26.42	8	26.29	26.55	21	649	3.23%
2022/12/12	4	25.25	5	25.32	25.20	-1	619	-0.16%
2022/12/09	6	25.67	0	0.00	25.50	6	619	0.97%
2022/12/08	5	25.45	4	25.48	25.60	1	617	0.16%
2022/12/07	12	25.18	0	0.00	25.15	12	615	1.95%
2022/12/06	8	25.46	0	0.00	25.30	8	620	1.29%
2022/12/05	0	0.00	1	26.10	26.00	-1	662	-0.15%
2022/12/02	5	25.70	1	25.70	25.70	4	664	0.60%
2022/12/01	0	0.00	13.3	25.83	25.80	-13.3	663	-2.00%
2022/11/29	4	25.20	0	0.00	25.20	4	671	0.60%
2022/11/25	2	25.23	62	25.31	25.00	-60	696	-8.62%
2022/11/24	8	25.14	0	0.00	25.20	8	703	1.14%
2022/11/23	2	25.20	0	0.00	25.25	2	720	0.28%
2022/11/22	2	25.20	0	0.00	25.00	2	729	0.27%
2022/11/21	0.2	25.00	4	25.24	25.25	-3.8	742	-0.52%
2022/11/17	1	25.60	15	25.39	25.50	-14	756	-1.85%
2022/11/16	0	0.00	35	25.01	24.90	-35	768	-4.56%
2022/11/15	1	24.95	1	25.35	25.05	0	784	0.00%
2022/11/14	70	24.86	2	24.95	24.85	68	810	8.39%
2022/11/11	6	24.91	10	24.83	24.70	-4	839	-0.48%
2022/11/10	16	25.22	11	25.41	24.80	5	900	0.56%
2022/11/09	8	25.20	10.6	25.33	25.60	-2.6	882	-0.29%
2022/11/07	1	23.30	1	23.40	23.35	0	884	0.00%
2022/11/04	8	23.15	0	0.00	23.15	8	981	0.81%
2022/11/03	2	22.85	2	22.90	22.95	0	1,043	0.00%
2022/11/02	27	23.39	0	0.00	23.35	27	1,077	2.51%
2022/11/01	26	23.33	0	0.00	23.30	26	1,081	2.40%
2022/10/31	2	23.05	0	0.00	23.05	2	1,122	0.18%
2022/10/28	4	22.75	0	0.00	22.55	4	1,143	0.35%
2022/10/27	0	22.90	24	23.07	23.40	-24	1,168	-2.05%
2022/10/25	2	22.18	3.3	22.12	22.20	-1.3	1,192	-0.11%
2022/10/20	0	0.00	1	23.00	23.10	-1	1,224	-0.08%
2022/10/19	2	23.10	0	0.00	23.10	2	1,231	0.16%
2022/10/18	1	23.25	1	23.30	23.15	0	1,261	0.00%
2022/10/17	1	22.40	1	22.65	22.85	0	1,269	0.00%
2022/10/14	10.1	22.35	202	22.49	22.90	-191.9	1,272	-15.08%	大賣/鉅額交易
2022/10/13	8.7	22.79	70	22.31	22.00	-61.3	1,270	-4.83%
2022/10/12	5.1	23.40	3	23.43	23.45	2.1	1,265	0.17%
2022/10/11	0.1	23.50	0	0.00	23.50	0.1	1,266	0.01%
2022/10/07	0.1	23.50	62	23.54	23.95	-61.9	1,274	-4.86%
2022/10/06	0	0.00	53	23.54	23.65	-53	1,278	-4.14%
2022/10/05	3	23.70	1	24.15	23.65	2	1,291	0.15%
2022/10/03	0	0.00	1	23.50	23.35	-1	1,346	-0.07%
2022/09/30	1	23.00	2	23.42	23.20	-1	1,348	-0.08%
2022/09/29	0	0.00	4	23.29	23.20	-4	1,350	-0.30%
2022/09/28	4.1	23.23	3	23.05	22.65	1.1	1,354	0.08%
2022/09/27	1	23.95	2.5	23.82	24.10	-1.5	1,344	-0.11%
2022/09/26	4	23.74	2.4	23.59	23.30	1.6	1,344	0.12%
2022/09/23	2	24.58	1.3	24.44	24.40	0.7	1,343	0.05%
2022/09/22	4.1	24.87	3	25.10	25.00	1.1	1,348	0.08%
2022/09/21	1	24.85	0	0.00	24.85	1	1,349	0.07%
2022/09/20	0	0.00	4	24.89	25.35	-4	1,349	-0.30%
2022/09/19	4	24.58	0	0.00	24.40	4	1,348	0.30%
2022/09/15	2.1	25.40	0	0.00	25.10	2.1	1,350	0.15%
2022/09/14	45	25.07	4.3	24.88	25.40	40.7	1,358	3.00%
2022/09/13	145	25.23	5	25.27	25.25	140	1,354	10.34%	大買/鉅額交易
2022/09/12	34.6	25.09	28.2	25.31	25.05	6.4	1,365	0.47%
2022/09/08	88	26.71	6	26.84	26.65	82	1,331	6.16%
2022/09/07	1	26.20	0.1	26.20	26.30	0.9	1,332	0.06%
2022/09/06	10.1	26.57	5.1	26.51	26.10	5	1,336	0.37%
2022/09/05	46	27.14	14	27.15	27.00	32	1,330	2.40%
2022/09/02	127.2	27.11	8	27.05	27.10	119.2	1,337	8.91%	大買/鉅額交易
2022/09/01	2	27.85	24	28.10	27.75	-22	1,323	-1.66%
2022/08/31	3	28.20	5	28.30	28.15	-2	1,331	-0.15%
2022/08/30	3	27.98	51.2	28.17	27.95	-48.2	1,347	-3.58%
2022/08/29	1	26.90	194.1	27.19	27.35	-193.1	1,344	-14.36%	大賣/鉅額交易
2022/08/26	1	27.70	126	27.71	27.60	-125	1,374	-9.10%	大賣/鉅額交易
2022/08/25	5	27.55	249	27.64	27.40	-244	1,622	-15.04%	大賣/鉅額交易
2022/08/24	8	27.33	164.1	27.39	27.20	-156.1	1,692	-9.22%	大賣/鉅額交易
2022/08/23	8	27.08	18.1	27.14	27.55	-10.1	1,685	-0.60%
2022/08/22	13.5	28.00	8	27.93	27.80	5.5	1,652	0.33%
2022/08/19	5	28.39	21.2	28.43	28.50	-16.2	1,623	-0.99%
2022/08/18	115	28.24	30	28.07	27.90	85	1,585	5.36%	大買/
2022/08/17	240	27.68	47.8	27.85	27.90	192.2	1,544	12.45%	大買/鉅額交易
2022/08/16	12	27.38	17.1	27.31	27.00	-5	1,460	-0.35%
2022/08/15	23	26.97	2.3	26.89	26.60	20.7	1,426	1.45%
2022/08/12	5.1	26.49	13	26.49	26.75	-7.9	1,404	-0.56%
2022/08/11	56.9	26.85	53.1	26.96	26.65	3.8	1,386	0.27%
2022/08/10	39.4	26.20	42.5	26.15	26.35	-3.1	1,290	-0.24%
2022/08/09	2	24.90	9.5	24.95	25.00	-7.5	1,225	-0.61%
2022/08/08	2	24.00	0	0.00	24.00	2	1,187	0.17%
2022/08/05	49	24.06	34.6	24.09	24.00	14.4	1,182	1.22%
2022/08/04	2	24.90	16.1	25.01	25.05	-14.1	1,144	-1.23%
2022/08/03	129.7	25.26	9.7	25.20	24.55	119.9	1,123	10.67%	大買/鉅額交易
2022/08/02	48.1	24.26	3	24.63	24.60	45.1	1,100	4.10%
2022/08/01	176	24.46	4.7	24.62	24.70	171.3	1,099	15.57%	大買/鉅額交易
2022/07/29	303	24.06	13.1	24.04	24.25	289.9	1,091	26.56%	大買/鉅額交易
2022/07/28	240	23.69	9.5	23.84	23.60	230.5	1,081	21.31%	大買/鉅額交易
2022/07/27	0	0.00	1.2	23.10	23.10	-1.2	1,083	-0.11%
2022/07/26	3.8	23.16	5.3	23.18	22.95	-1.5	1,154	-0.13%
2022/07/25	59	24.31	61	24.17	23.70	-2	1,264	-0.16%
2022/07/22	5	23.16	12	23.25	22.95	-7	1,237	-0.57%
2022/07/19	1.4	22.57	3	22.52	22.45	-1.6	1,254	-0.13%
2022/07/18	12.2	22.47	1	22.40	22.35	11.2	1,256	0.89%
2022/07/15	6	22.66	6	22.56	22.40	0	1,261	0.00%
2022/07/14	25	22.17	12	21.84	22.20	13	1,258	1.03%
2022/07/13	7	22.07	19	22.23	21.90	-12	1,258	-0.95%
2022/07/12	45	22.16	31	22.39	21.55	14	1,256	1.11%
2022/07/11	0	0.00	7	22.12	22.15	-7	1,212	-0.58%
2022/07/08	4	20.08	4	20.01	20.15	0	1,207	0.00%
2022/07/07	0	0.00	5	19.41	19.70	-5	1,221	-0.41%
2022/07/06	2.4	19.00	0	0.00	18.90	2.4	1,226	0.20%
2022/07/05	2	19.08	4	19.39	19.40	-2	1,232	-0.16%
2022/07/04	0.1	19.15	0	0.00	19.20	0.1	1,235	0.01%
2022/07/01	3.4	19.51	5	19.47	19.25	-1.6	1,246	-0.13%
2022/06/30	4	20.03	33	20.10	20.00	-29	1,241	-2.34%
2022/06/29	1	20.55	0	0.00	20.55	1	1,242	0.08%
2022/06/28	4	20.91	0	0.00	20.80	4	1,249	0.32%
2022/06/27	1	21.10	4	21.00	21.25	-3	1,254	-0.24%
2022/06/24	3	21.03	0	0.00	20.60	3	1,258	0.24%
2022/06/23	5.1	20.80	1	20.90	20.70	4.1	1,265	0.32%
2022/06/22	4.3	21.70	1	21.60	21.25	3.3	1,266	0.26%
2022/06/21	1	22.10	10	22.20	22.50	-9	1,257	-0.72%
2022/06/20	30	22.45	10	22.22	22.00	20	1,262	1.58%
2022/06/17	12.1	24.85	11	24.85	25.10	1.1	1,249	0.09%
2022/06/16	1	25.40	15	25.53	24.95	-14	1,246	-1.12%
2022/06/15	3.5	25.37	2	26.00	25.35	1.5	1,252	0.12%
2022/06/14	15	25.62	4.1	25.60	25.55	10.9	1,255	0.87%
2022/06/13	16.3	25.01	1	25.00	25.00	15.3	1,251	1.23%
2022/06/10	16	25.55	9	25.61	25.65	7	1,251	0.56%
2022/06/09	15	26.21	6	26.18	26.00	9	1,250	0.72%
2022/06/08	16	26.11	10	26.12	26.20	6	1,248	0.48%
2022/06/07	2	25.35	1	25.45	25.35	1	1,235	0.08%
2022/06/06	59	25.35	41	25.61	25.20	18	1,229	1.46%
2022/06/02	224	27.10	262.5	27.52	26.00	-38.5	1,231	-3.13%	大買/大賣/
2022/06/01	18	26.17	74	26.04	26.85	-56	1,026	-5.46%
2022/05/31	21	24.12	15	24.41	24.45	6	979	0.61%
2022/05/30	0	0.00	3	24.07	23.95	-3	1,005	-0.30%
2022/05/27	0	0.00	1	23.75	23.80	-1	1,066	-0.09%
2022/05/26	1	24.15	2	23.83	23.75	-1	1,087	-0.09%
2022/05/25	1	23.80	3	23.93	23.95	-2	1,127	-0.18%
2022/05/24	8	23.56	1	23.95	23.50	7	1,174	0.60%
2022/05/23	0	0.00	5	23.94	23.70	-5	1,196	-0.42%
2022/05/20	0	0.00	2.9	23.67	23.45	-2.9	1,221	-0.24%
2022/05/19	2	23.15	14	23.63	23.65	-12	1,241	-0.97%
2022/05/18	3	23.58	57.6	23.58	23.55	-54.6	1,262	-4.33%
2022/05/17	30	23.15	6	23.36	23.15	24	1,291	1.86%
2022/05/16	66	23.04	2	23.05	23.00	64	1,327	4.82%
2022/05/13	2	22.70	1	22.70	22.65	1	1,362	0.07%
2022/05/12	13	22.55	3	22.25	22.20	10	1,401	0.71%
2022/05/11	2	22.80	2	22.80	22.80	0	1,460	0.00%
2022/05/10	21	22.77	12	22.69	23.00	9	1,564	0.58%
2022/05/09	4	22.96	2	23.25	22.85	2	2,279	0.09%
2022/05/06	22	22.92	1	23.35	23.45	21	2,329	0.90%
2022/05/05	13	23.30	2	23.35	23.15	11	2,429	0.45%
2022/05/04	20	23.16	14	23.25	23.15	6	2,571	0.23%
2022/05/03	28	23.97	14	24.21	23.40	14	2,796	0.50%
2022/04/29	22	25.16	31	25.20	25.10	-9	2,865	-0.31%
2022/04/28	2.8	23.13	3	22.95	23.05	-0.2	2,861	-0.01%
2022/04/27	1	22.60	2	22.05	22.70	-1	3,017	-0.03%
2022/04/26	3	23.07	26	22.98	22.95	-23	3,180	-0.72%
2022/04/25	11	23.19	1	23.10	23.10	10	3,302	0.30%
2022/04/22	2	24.25	2	24.30	24.20	0	3,466	0.00%
2022/04/21	71	24.85	15	24.77	24.65	56	3,666	1.53%
2022/04/20	70	24.31	5	24.30	24.35	65	4,056	1.60%
2022/04/19	73.2	23.95	7	24.01	24.00	66.2	4,528	1.46%
2022/04/18	78.2	23.75	12	23.55	23.55	66.2	5,431	1.22%
2022/04/15	4	24.13	11	24.10	24.10	-7	5,808	-0.12%
2022/04/14	1	24.60	2	24.58	24.60	-1	6,156	-0.02%
2022/04/13	5	24.31	9	24.45	24.80	-4	6,310	-0.06%
2022/04/12	4	23.76	10	23.61	23.70	-6	6,411	-0.09%
2022/04/11	3.2	23.99	17	24.05	23.95	-13.8	6,553	-0.21%
2022/04/08	1	23.90	0	0.00	23.95	1	6,777	0.01%
2022/04/07	3	24.07	1.5	24.05	23.85	1.5	6,897	0.02%
2022/04/06	2	24.30	0.3	24.40	24.45	1.7	7,037	0.02%
2022/04/01	3	24.43	3	24.45	24.55	0	7,309	0.00%
2022/03/31	4	24.89	6	24.80	24.80	-2	7,609	-0.03%
2022/03/30	5	25.30	0	0.00	25.10	5	8,023	0.06%
2022/03/29	1	25.20	2	25.15	25.05	-1	8,257	-0.01%
2022/03/28	2	24.93	0	0.00	25.15	2	8,564	0.02%
2022/03/25	3	25.53	0	0.00	25.40	3	8,594	0.03%
2022/03/24	5	25.86	2	25.85	25.90	3	8,593	0.03%
2022/03/23	2	25.98	2	26.15	25.90	0	8,588	0.00%
2022/03/22	23	25.78	41	25.67	25.80	-18	8,579	-0.21%
2022/03/21	6	26.00	8	26.11	25.90	-2	8,570	-0.02%
2022/03/18	6	25.96	6	25.93	26.00	0	8,558	0.00%
2022/03/17	0	0.00	3	25.43	25.55	-3	8,541	-0.04%
2022/03/16	0	0.00	13.5	24.87	24.90	-13.5	8,528	-0.16%
2022/03/15	11	25.13	4	24.91	24.80	7	8,518	0.08%
2022/03/14	1.2	26.18	7	26.05	25.85	-5.8	8,500	-0.07%
2022/03/11	2.8	25.55	4	25.66	26.05	-1.2	8,487	-0.01%
2022/03/10	2	25.53	7	25.43	25.35	-5	8,470	-0.06%
2022/03/09	3	24.37	9	24.52	24.75	-6	8,454	-0.07%
2022/03/08	11.2	24.41	231	24.15	24.05	-219.8	8,440	-2.60%	大賣/鉅額交易
2022/03/07	21	25.19	24.3	25.15	25.10	-3.3	8,392	-0.04%
2022/03/04	10.6	26.96	36	27.11	27.10	-25.4	8,332	-0.31%
2022/03/03	43.2	26.93	44.2	26.96	26.95	-1	8,293	-0.01%
2022/03/02	59	26.73	28	26.77	26.90	31	8,255	0.38%
2022/03/01	3	26.10	157	26.04	26.25	-154	8,194	-1.88%	大賣/鉅額交易
2022/02/25	1.5	25.60	189.6	25.62	25.60	-188.1	8,176	-2.30%	大賣/鉅額交易
2022/02/24	32.9	24.84	17	24.89	24.50	15.9	8,136	0.20%
2022/02/23	2	25.85	4.5	26.07	26.20	-2.5	8,085	-0.03%
2022/02/22	37	25.43	3	25.45	25.30	34	8,063	0.42%
2022/02/21	10	26.30	29	26.29	26.40	-19	8,034	-0.24%
2022/02/18	13	26.05	24	26.02	26.00	-11	8,009	-0.14%
2022/02/17	5.5	26.37	10	26.50	26.55	-4.5	7,987	-0.06%
2022/02/16	11	26.06	13	26.17	26.40	-2	7,948	-0.03%
2022/02/15	10	25.46	8	25.67	25.55	2	7,908	0.03%
2022/02/14	49	26.46	78	25.86	25.75	-29	7,873	-0.37%
2022/02/11	60	26.62	73	26.77	26.50	-13	7,831	-0.17%
2022/02/10	66	27.84	128.7	27.87	27.45	-62.7	7,764	-0.81%	大賣/
2022/02/09	674	28.32	576.1	29.31	28.30	97.9	7,656	1.28%	大買/大賣/
2022/02/08	63.1	27.31	48	27.05	27.45	15.1	6,933	0.22%
2022/02/07	56	26.69	39	27.07	26.70	17	6,874	0.25%
2022/01/26	301.3	26.19	119	26.21	26.50	182.3	6,763	2.69%	大買/大賣/鉅額交易
2022/01/25	180.4	28.16	140.2	28.02	25.85	40.2	6,612	0.61%	大買/大賣/
2022/01/24	79	27.34	120	27.53	27.90	-41	6,364	-0.64%	大賣/
2022/01/21	72.2	28.13	75	28.49	27.65	-2.8	6,220	-0.05%
2022/01/20	67	29.54	350	29.17	29.50	-283	6,103	-4.64%	大賣/鉅額交易
2022/01/19	203	30.34	202	30.51	29.75	1	5,942	0.02%	大買/大賣/
2022/01/18	142	32.23	160.1	32.10	31.80	-18.1	5,764	-0.31%	大買/大賣/
2022/01/17	255	32.29	251	32.59	31.80	4	5,634	0.07%	大買/大賣/
2022/01/14	263.2	32.34	225.9	32.26	32.75	37.3	5,453	0.68%	大買/大賣/
2022/01/13	540.3	33.19	504	32.82	33.80	36.3	5,254	0.69%	大買/大賣/
2022/01/12	429.5	33.85	524.7	32.83	31.80	-95.2	4,856	-1.96%	大買/大賣/
2022/01/11	1,137.1	38.69	1,120	38.33	34.75	17.1	4,372	0.39%	大買/大賣/
2022/01/10	293.1	36.55	654	37.76	38.50	-360.9	3,460	-10.43%	大買/大賣/鉅額交易
2022/01/07	432.3	34.16	361.6	34.27	35.00	70.7	3,072	2.30%	大買/大賣/
2022/01/06	202	32.01	172.3	32.48	33.50	29.7	2,715	1.09%	大買/大賣/
2022/01/05	194.3	31.11	128.1	31.08	31.70	66.2	2,552	2.59%	大買/大賣/
2022/01/04	240	30.18	113.2	30.23	30.90	126.8	2,431	5.21%	大買/大賣/鉅額交易
2022/01/03	386	30.27	298.1	30.48	30.00	87.9	2,280	3.86%	大買/大賣/
2021/12/30	61	28.50	61.4	28.52	28.90	-0.4	2,043	-0.02%
2021/12/29	240	28.33	245.7	28.15	28.00	-5.7	1,916	-0.30%	大買/大賣/
2021/12/28	442	28.18	382.6	28.16	28.75	59.4	1,759	3.37%	大買/大賣/
2021/12/27	359.3	26.74	501.1	26.90	27.85	-141.8	1,480	-9.58%	大買/大賣/鉅額交易
2021/12/24	459.5	26.19	389	26.44	25.85	70.5	1,169	6.03%	大買/大賣/
2021/12/23	278.7	23.83	234.5	23.76	24.45	44.3	742	5.96%	大買/大賣/
2021/12/22	424.6	23.33	58.8	23.30	23.45	365.8	499	73.30%	大買/鉅額交易
2021/12/21	44	21.31	16.1	21.48	21.35	27.9	181	15.37%
2021/12/17	1	19.50	0	0.00	19.55	1	129	0.77%
2021/12/14	2	19.70	1	19.75	19.70	1	129	0.77%
2021/12/10	1	19.55	0	0.00	19.60	1	125	0.80%
2021/12/06	0	0.00	1	19.50	19.60	-1	122	-0.82%
2021/12/03	30	19.50	34	19.42	19.50	-4	122	-3.26%
2021/12/01	0	0.00	0.3	19.20	19.45	-0.3	124	-0.20%
2021/11/29	9	19.23	0	0.00	19.25	9	125	7.16%
2021/11/26	6	19.45	0	0.00	19.50	6	126	4.76%
2021/11/25	38	19.91	2	19.75	19.70	36	125	28.73%
2021/11/24	40	19.94	0	0.00	19.95	40	123	32.28%
2021/11/22	2	19.35	0	0.00	19.40	2	118	1.69%
2021/11/12	1	19.30	0	0.00	19.30	1	108	0.92%
2021/11/09	0	0.00	1	19.35	19.35	-1	114	-0.88%
2021/11/05	0.2	19.25	0	0.00	19.25	0.2	118	0.21%
2021/11/04	1.2	19.35	0	0.00	19.30	1.2	120	1.00%
2021/10/29	1	19.30	0	0.00	19.35	1	127	0.79%
2021/10/28	10	19.35	0	0.00	19.40	10	128	7.81%
2021/10/26	0	0.00	1	19.10	18.95	-1	132	-0.75%
2021/10/19	1	19.05	0	0.00	19.10	1	141	0.70%
2021/10/15	10	19.10	0	0.00	19.05	10	151	6.61%
2021/10/12	4	19.09	0	0.00	19.15	4	160	2.50%
2021/10/08	2	19.40	0	0.00	19.30	2	163	1.22%
2021/10/06	0.8	19.22	0	0.00	19.20	0.8	189	0.44%
2021/10/05	0.5	19.20	0	0.00	19.20	0.5	210	0.21%
2021/10/04	1	19.25	0	0.00	19.20	1	218	0.46%
2021/10/01	0.2	19.35	0	0.00	19.35	0.2	219	0.11%
2021/09/30	1	19.45	0	0.00	19.45	1	220	0.45%
2021/09/22	1	19.65	0	0.00	19.55	1	235	0.43%
2021/09/09	2	19.85	0	0.00	19.95	2	237	0.84%
2021/09/08	46	20.00	0	0.00	19.90	46	238	19.32%
2021/09/06	27	20.34	0	0.00	20.25	27	240	11.21%
2021/09/03	80	20.35	0	0.00	20.30	80	241	33.13%
2021/09/02	113	20.49	0	0.00	20.25	113	240	46.93%	大買/鉅額交易
2021/09/01	77	20.55	0	0.00	20.45	77	242	31.79%
2021/08/31	45	20.45	0	0.00	20.45	45	242	18.60%
2021/08/30	149	20.55	0	0.00	20.50	149	242	61.41%	大買/鉅額交易
2021/08/27	70	20.48	0	0.00	20.55	70	241	29.00%
2021/08/26	40	20.22	0	0.00	20.35	40	240	16.61%
2021/08/19	6	18.88	1	19.05	19.10	5	244	2.05%
2021/08/18	1	18.85	0	0.00	19.20	1	243	0.41%
2021/08/16	2	19.13	5	19.20	19.15	-3	242	-1.24%
2021/08/13	2	21.75	4	21.79	21.75	-2	236	-0.85%
2021/08/12	16	21.85	0	0.00	21.90	16	231	6.91%
2021/08/11	26	21.86	1	21.95	21.85	25	230	10.87%
2021/08/10	30	21.93	1.5	21.97	22.00	28.5	229	12.42%
2021/08/09	19	21.92	0	0.00	22.00	19	233	8.15%
2021/08/06	23	22.02	2	22.10	21.95	21	231	9.07%
2021/08/05	5	22.35	3	22.45	22.45	2	227	0.88%
2021/08/04	9	22.35	0	0.00	22.45	9	236	3.81%
2021/08/03	3	22.40	0	0.00	22.40	3	239	1.25%
2021/08/02	6	22.48	0	0.00	22.50	6	243	2.47%
2021/07/30	6	22.30	0	0.00	22.50	6	241	2.48%
2021/07/28	2	22.05	1	22.15	22.25	1	240	0.42%
2021/07/27	0	0.00	4	22.30	22.30	-4	249	-1.61%
2021/07/26	20	22.43	0	0.00	22.45	20	254	7.85%
2021/07/23	2	22.35	4	22.35	22.35	-2	257	-0.78%
2021/07/22	15	22.10	6	22.03	22.05	9	269	3.34%
2021/07/21	18	22.12	8	22.28	22.00	10	294	3.39%
2021/07/20	7	22.34	0	0.00	22.20	7	311	2.25%
2021/07/19	4	22.45	0	0.00	22.45	4	309	1.29%
2021/07/16	1	22.45	0	0.00	22.65	1	310	0.32%
2021/07/15	0	0.00	45	22.72	22.70	-45	310	-14.49%
2021/07/14	0	0.00	5	22.55	22.55	-5	309	-1.62%
2021/07/13	23	23.09	6	23.08	22.30	17	305	5.56%
2021/07/12	4	22.66	1	22.75	23.00	3	287	1.04%
2021/07/09	2	22.03	1	22.05	22.15	1	268	0.37%
2021/07/07	2	21.45	1	21.75	21.65	1	270	0.37%
2021/07/05	0	0.00	5	21.42	21.70	-5	278	-1.79%
2021/06/30	1	21.25	0	0.00	21.25	1	278	0.36%
2021/06/29	3	21.10	11	21.20	21.10	-8	282	-2.83%
2021/06/23	1	20.90	3	21.10	21.10	-2	288	-0.69%
2021/06/21	3	20.75	0	0.00	20.65	3	291	1.03%
2021/06/11	1	20.50	0	0.00	20.70	1	318	0.31%
2021/06/10	0	0.00	2	20.85	20.85	-2	328	-0.61%
2021/06/08	2	20.30	0	0.00	20.35	2	332	0.60%
2021/06/07	1	20.20	0	0.00	20.45	1	336	0.30%
2021/06/04	2	20.18	0	0.00	20.25	2	338	0.59%
2021/05/26	7	20.02	0	0.00	20.00	7	366	1.91%
2021/05/25	0	0.00	1	20.15	20.15	-1	377	-0.27%
2021/05/20	0	0.00	10	20.13	19.85	-10	395	-2.53%
2021/05/19	0	0.00	7	20.09	19.95	-7	396	-1.77%
2021/05/18	1	19.70	0	0.00	20.05	1	398	0.25%
2021/05/17	5	19.18	0	0.00	18.95	5	398	1.26%
2021/05/14	1	20.00	12.1	20.10	20.00	-11.1	392	-2.82%
2021/05/13	12	19.85	1	20.10	20.00	11	391	2.81%
2021/05/12	21	20.03	10	20.11	20.00	11	388	2.83%
2021/05/11	1	21.00	5	20.87	20.80	-4	379	-1.05%
2021/05/10	4	21.60	13	21.54	21.55	-9	377	-2.39%
2021/05/07	1	20.70	1	20.90	21.20	0	372	0.00%
2021/05/06	12	20.83	0	0.00	20.65	12	374	3.20%
2021/05/05	0	0.00	1	20.30	20.60	-1	375	-0.27%
2021/05/04	4	20.45	4	20.94	20.45	0	376	0.00%
2021/05/03	4	21.41	20	21.28	21.20	-16	370	-4.32%
2021/04/29	7	22.00	10	22.23	21.80	-3	364	-0.82%
2021/04/28	6	22.27	18	22.29	22.40	-12	356	-3.36%
2021/04/27	33	22.13	8.6	22.07	22.50	24.4	343	7.11%
2021/04/26	10	21.47	5	21.54	21.75	5	316	1.58%
2021/04/22	3	21.08	0	0.00	20.95	3	298	1.00%
2021/04/19	0	0.00	7	21.00	21.10	-7	300	-2.33%
2021/04/16	3	21.00	0	0.00	21.00	3	302	0.99%
2021/04/15	0	0.00	0.6	20.80	21.00	-0.6	300	-0.20%
2021/04/14	5	20.84	7	20.81	20.80	-2	301	-0.66%
2021/04/13	63	21.31	2	21.15	21.15	61	300	20.33%
2021/04/12	16	21.23	0	0.00	21.20	16	296	5.39%
2021/04/09	30	21.30	0	0.00	21.40	30	293	10.24%
2021/04/08	16	21.49	4	21.60	21.60	12	287	4.17%
2021/04/06	6	21.32	8	21.30	21.35	-2	284	-0.70%
2021/04/01	3	21.30	3	21.23	21.40	0	282	0.00%
2021/03/31	0	0.00	8	21.06	21.15	-8	280	-2.85%
2021/03/30	0	0.00	1.1	20.95	20.95	-1.1	278	-0.39%
2021/03/29	0	0.00	2	20.90	20.95	-2	279	-0.72%
2021/03/26	1	21.00	0	0.00	21.05	1	278	0.36%
2021/03/25	1	21.20	1	21.10	21.15	0	286	0.00%
2021/03/24	1	21.10	0	0.00	21.15	1	284	0.35%
2021/03/23	2	21.28	3	21.30	21.15	-1	284	-0.35%
2021/03/22	3	21.55	1	21.60	21.50	2	279	0.71%
2021/03/19	0.1	21.10	2	21.45	21.50	-1.9	277	-0.69%
2021/03/18	1	21.10	0	0.00	21.10	1	273	0.37%
2021/03/16	3	21.00	1	21.15	21.00	2	280	0.71%
2021/03/15	1	20.75	16	20.85	20.90	-15	273	-5.49%
2021/03/12	52	20.73	0	0.00	20.70	52	275	18.84%
2021/03/11	68	20.73	2	20.85	20.70	66	278	23.74%
2021/03/10	5	20.70	1	20.60	20.70	4	277	1.44%
2021/03/09	92	20.53	2	20.45	20.60	90	283	31.73%
2021/03/08	54	20.80	0	0.00	20.75	54	278	19.41%
2021/03/05	21	20.66	3	20.80	20.85	18	279	6.45%
2021/03/04	46	20.56	0	0.00	20.65	46	281	16.36%
2021/03/03	55	20.51	0	0.00	20.60	55	282	19.46%
2021/03/02	145	20.56	1	20.70	20.55	144	282	50.92%	大買/鉅額交易
2021/02/26	226	20.44	2	20.45	20.50	224	282	79.18%	大買/鉅額交易
2021/02/25	61	20.15	3	20.25	20.30	58	277	20.91%
2021/02/24	80	19.98	0	0.00	19.90	80	274	29.18%
2021/02/23	45	20.00	0	0.00	19.95	45	271	16.58%
2021/02/22	95	19.62	20	19.70	19.75	75	266	28.18%
2021/02/19	1	19.35	0	0.00	19.40	1	259	0.39%
2021/02/03	2	19.00	0	0.00	19.05	2	268	0.74%
2021/02/01	0	0.00	4	18.95	18.85	-4	271	-1.47%
2021/01/29	0	0.00	1	19.15	19.05	-1	269	-0.37%
2021/01/22	0	0.00	4	18.80	19.20	-4	255	-1.57%
2021/01/20	1	18.90	0	0.00	18.75	1	255	0.39%
2021/01/18	1	18.80	0	0.00	18.95	1	251	0.40%
2021/01/12	11	19.00	0	0.00	18.90	11	244	4.50%
2021/01/11	0	0.00	2	19.50	19.50	-2	237	-0.84%
2021/01/08	0	0.00	1	19.80	19.75	-1	235	-0.42%
2021/01/07	0	0.00	1	19.90	19.90	-1	236	-0.42%
2021/01/06	4	19.78	1	19.90	19.70	3	234	1.28%
2021/01/05	3	20.00	1	20.00	19.95	2	229	0.87%
2021/01/04	0	0.00	5	20.10	20.10	-5	229	-2.18%
2020/12/29	1	20.20	0	0.00	20.15	1	228	0.44%
2020/12/25	10	20.00	1	20.00	20.05	9	223	4.03%
2020/12/24	0	0.00	1	20.10	20.00	-1	220	-0.45%
2020/12/21	147	20.18	1	20.15	20.30	146	222	65.57%	大買/鉅額交易
2020/12/18	0	0.00	2	19.80	19.80	-2	215	-0.93%
2020/12/17	145	19.87	0	0.00	19.95	145	218	66.40%	大買/鉅額交易
2020/12/16	9	19.75	8	19.80	20.00	1	216	0.46%
2020/12/15	0	0.00	4	19.85	19.70	-4	216	-1.85%
2020/12/11	4	20.08	0	0.00	20.05	4	213	1.88%
2020/12/09	1	19.90	1	20.00	19.95	0	195	0.00%
2020/12/04	0	0.00	1	20.05	20.05	-1	193	-0.52%
2020/11/27	0	0.00	1	19.35	19.40	-1	214	-0.47%
2020/11/25	1	19.50	0	0.00	19.45	1	213	0.47%
2020/11/24	0	0.00	1	19.45	19.45	-1	210	-0.47%
2020/11/23	0	0.00	3	19.28	19.40	-3	208	-1.44%
2020/11/18	1	18.80	0	0.00	18.85	1	200	0.50%
2020/11/17	0	0.00	1	19.00	19.00	-1	199	-0.50%
2020/11/16	1	18.95	3.1	18.98	19.05	-2.1	203	-1.05%
2020/11/13	1	18.50	0	0.00	18.90	1	193	0.52%
2020/11/11	0	0.00	1	18.70	18.70	-1	193	-0.52%
2020/11/09	1	18.50	0	0.00	18.60	1	193	0.52%
2020/10/26	0	0.00	0.1	18.65	18.70	-0.1	211	-0.04%
2020/10/23	0	0.00	0.2	18.65	18.60	-0.2	211	-0.08%
2020/10/21	0	0.00	1	18.80	18.70	-1	215	-0.47%
2020/10/19	0	0.00	1.2	18.99	18.85	-1.2	222	-0.53%
2020/10/16	0	0.00	1	18.90	18.85	-1	224	-0.45%
2020/10/15	0	0.00	0.1	18.65	18.65	-0.1	230	-0.03%
2020/10/14	0	0.00	2	18.60	18.70	-2	231	-0.86%
2020/10/12	1	18.60	0	0.00	18.50	1	233	0.43%
2020/10/08	0	0.00	0.3	18.65	18.65	-0.3	235	-0.14%
2020/09/25	3	18.47	0	0.00	18.35	3	270	1.11%
2020/09/24	0	0.00	1	18.70	18.60	-1	276	-0.36%
2020/09/18	0	0.00	10	19.45	19.40	-10	280	-3.57%
2020/09/10	1	19.90	0	0.00	19.60	1	286	0.35%
2020/09/09	1	19.40	1	19.70	19.80	0	285	0.00%
2020/09/07	1	20.40	0	0.00	20.30	1	294	0.34%
2020/09/04	0	0.00	50	19.87	20.10	-50	312	-15.99%
2020/09/03	1	20.30	2	20.10	20.15	-1	319	-0.31%
2020/08/26	0	0.00	1	19.00	19.05	-1	429	-0.23%
2020/08/17	12	19.42	0	0.00	19.45	12	487	2.46%
2020/08/14	5	19.32	0	0.00	19.35	5	503	0.99%
2020/08/13	8	19.40	0	0.00	19.35	8	512	1.56%
2020/08/12	5	19.40	0	0.00	19.45	5	529	0.94%
2020/08/11	7	19.43	0	0.00	19.35	7	574	1.22%
2020/08/10	25	19.43	0	0.00	19.55	25	582	4.29%
2020/08/07	0	0.00	1	19.30	19.30	-1	583	-0.17%
2020/07/30	0	0.00	2	18.10	18.35	-2	676	-0.30%
2020/07/27	1	17.75	1	17.80	17.80	0	719	0.00%
2020/07/21	1	18.30	0	0.00	18.30	1	722	0.14%
2020/07/17	1	18.70	2	18.80	18.70	-1	717	-0.14%
2020/07/13	0	0.00	40	19.05	19.15	-40	726	-5.50%
2020/07/10	5	18.92	28	18.70	18.70	-23	732	-3.14%
2020/07/09	2	19.20	2	19.20	19.05	0	729	0.00%
2020/07/08	0	0.00	10.3	19.59	19.35	-10.3	725	-1.42%
2020/07/07	0	0.00	10	19.45	19.45	-10	722	-1.38%
2020/07/06	0	0.00	1	19.80	19.70	-1	725	-0.14%
2020/07/03	2	19.70	0	0.00	19.70	2	727	0.28%
2020/07/02	0	0.00	0.3	19.20	19.25	-0.3	725	-0.04%
2020/07/01	2	19.13	0	0.00	19.10	2	719	0.28%
2020/06/29	0	0.00	14	19.09	19.00	-14	720	-1.94%
2020/06/23	0	0.00	2	19.30	19.15	-2	727	-0.27%
2020/06/19	1	19.35	1	19.50	19.50	0	732	0.00%
2020/06/18	1	19.30	0	0.00	19.35	1	733	0.14%
2020/06/17	0	0.00	5	19.21	19.40	-5	736	-0.68%
2020/06/12	2	18.90	0	0.00	19.40	2	762	0.26%
2020/06/11	28	21.36	0	0.00	21.30	28	755	3.71%
2020/06/10	23	21.50	18	21.50	21.55	5	733	0.69%
2020/06/09	28	21.77	0	0.00	21.45	28	739	3.79%
2020/06/08	24	22.05	0	0.00	22.00	24	729	3.29%
2020/06/05	5	21.80	0	0.00	21.95	5	716	0.70%
2020/06/04	4	21.80	0	0.00	21.85	4	705	0.57%
2020/06/03	8.8	21.96	27	22.04	21.90	-18.2	701	-2.59%
2020/06/02	3	22.10	48	22.20	22.05	-45	682	-6.60%
2020/06/01	4	21.31	1	21.30	21.50	3	634	0.47%
2020/05/29	3	20.95	0.2	21.00	21.10	2.8	615	0.45%
2020/05/28	0	0.00	1	21.00	20.80	-1	610	-0.16%
2020/05/26	13	20.82	0	0.00	20.85	13	612	2.12%
2020/05/25	2	20.78	0	0.00	20.80	2	608	0.33%
2020/05/22	0	0.00	47	21.15	20.90	-47	609	-7.71%
2020/05/21	5	21.16	15	21.30	21.30	-10	605	-1.65%
2020/05/20	2	21.05	85	21.06	21.15	-83	606	-13.69%
2020/05/19	11	21.05	85	21.16	21.30	-74	604	-12.25%
2020/05/18	4	21.26	2	21.20	21.20	2	587	0.34%
2020/05/13	0	0.00	19	20.53	20.70	-19	525	-3.62%
2020/05/12	0	0.00	81	20.30	20.60	-81	524	-15.43%
2020/05/11	29	20.39	4	20.35	20.45	25	521	4.79%
2020/05/07	0	0.00	3	21.32	21.40	-3	466	-0.64%
2020/05/06	11	21.19	1	21.25	21.20	10	460	2.17%
2020/05/05	20	21.15	0.1	21.15	21.15	19.9	447	4.45%
2020/05/04	1	20.55	0	0.00	20.55	1	428	0.23%
2020/04/29	1	19.65	0	0.00	19.75	1	423	0.24%
2020/04/28	0	0.00	1	19.65	19.55	-1	426	-0.23%
2020/04/27	1	19.50	0	0.00	19.50	1	442	0.23%
2020/04/23	0	0.00	2	19.53	19.40	-2	472	-0.42%
2020/04/22	2	19.35	2	19.50	19.50	0	477	0.00%
2020/04/21	0	0.00	9	19.57	19.40	-9	566	-1.59%
2020/04/17	0	0.00	23	19.75	19.60	-23	679	-3.39%
2020/04/15	86	19.48	0	0.00	19.45	86	682	12.60%
2020/04/14	1	19.05	3	19.00	18.95	-2	673	-0.30%
2020/04/13	16	18.78	0	0.00	18.85	16	673	2.38%
2020/04/10	0	0.00	1	18.70	18.75	-1	676	-0.15%
2020/04/09	1	18.85	4	18.75	18.75	-3	681	-0.44%
2020/04/08	57.8	18.99	4	18.89	19.00	53.8	678	7.92%
2020/04/07	61	18.33	5	18.15	18.50	56	672	8.32%
2020/04/06	1	17.60	0	0.00	17.75	1	667	0.15%
2020/04/01	1	17.65	0	0.00	17.60	1	669	0.15%
2020/03/30	36	17.35	0	0.00	17.60	36	666	5.40%
2020/03/23	0	0.00	2	16.13	16.15	-2	676	-0.30%
2020/03/20	1	16.40	2	16.33	16.35	-1	674	-0.15%
2020/03/19	5	15.35	5	15.58	15.05	0	668	0.00%
2020/03/17	2	16.68	0	0.00	16.65	2	657	0.30%
2020/03/16	7	17.49	1.1	17.17	17.15	5.9	655	0.90%
2020/03/13	2	17.30	2	17.33	17.70	0	649	0.00%
2020/03/12	3	19.00	8	19.25	19.00	-5	645	-0.78%
2020/03/10	1	19.85	3	20.00	20.10	-2	654	-0.31%
2020/03/09	1	20.00	0	0.00	20.05	1	657	0.15%
2020/03/06	3	20.25	0	0.00	20.40	3	668	0.45%
2020/03/04	0	0.00	2	20.45	20.70	-2	690	-0.29%
2020/03/03	1	20.20	0	0.00	20.20	1	688	0.15%
2020/03/02	0	0.00	3	19.90	19.90	-3	690	-0.43%
2020/02/27	1	20.20	0	0.00	19.85	1	688	0.15%
2020/02/26	2	20.30	0	0.00	20.35	2	681	0.29%
2020/02/25	3	20.20	0	0.00	20.20	3	680	0.44%
2020/02/21	5	20.76	15	20.69	20.85	-10	666	-1.50%
2020/02/20	0	0.00	15	20.10	20.00	-15	650	-2.31%
2020/02/19	0	0.00	1	19.60	19.60	-1	645	-0.15%
2020/02/12	1	19.80	1	19.75	19.75	0	679	0.00%
2020/02/11	1	19.35	0	0.00	19.30	1	675	0.15%
2020/02/07	0	0.00	1	19.40	19.40	-1	746	-0.13%
2020/02/06	17	19.66	1	19.65	19.70	16	748	2.14%
2020/02/03	13	18.93	2	19.00	18.60	11	737	1.49%
2020/01/31	10	20.20	0	0.00	20.15	10	725	1.38%
2020/01/20	0	0.00	5	22.01	22.15	-5	703	-0.71%
2020/01/17	1	21.70	15	21.50	21.70	-14	696	-2.01%
2020/01/16	3	20.75	3	21.10	20.95	0	675	0.00%
2020/01/15	38	21.06	17	21.42	21.05	21	669	3.14%
2020/01/14	9	22.05	4	21.70	22.00	5	579	0.86%
2020/01/13	0.5	20.30	0	0.00	20.30	0.5	464	0.11%
2020/01/10	0	0.00	10	20.55	20.50	-10	461	-2.17%
2020/01/08	4	20.25	0	0.00	20.15	4	456	0.88%
2020/01/07	1	20.25	4	20.25	20.30	-3	454	-0.66%
2020/01/03	0.5	20.70	5	21.10	20.75	-4.5	449	-1.00%
2020/01/02	1	21.15	1	21.10	21.05	0	445	0.00%
2019/12/24	3	21.27	2	21.05	21.05	1	437	0.23%
2019/12/23	5	21.15	0	0.00	21.30	5	417	1.20%
2019/12/17	0	0.00	20	20.65	20.60	-20	416	-4.80%
2019/12/12	1	21.00	0	0.00	21.05	1	403	0.25%
2019/12/09	1	22.00	11	22.25	21.80	-10	430	-2.32%
2019/12/06	42	22.44	5	22.35	22.60	37	417	8.86%
2019/12/05	0	0.00	1	21.60	21.70	-1	407	-0.25%
2019/12/04	0.2	21.75	0	0.00	21.70	0.2	405	0.06%
2019/12/03	1	22.40	11	22.14	22.20	-10	403	-2.48%
2019/12/02	0	0.00	1	21.90	22.00	-1	386	-0.26%
2019/11/29	0	0.00	1	21.35	21.30	-1	372	-0.27%
2019/11/27	1	20.85	1	20.90	20.90	0	367	0.00%
2019/11/22	1	21.00	1	20.90	20.90	0	377	0.00%
2019/11/19	1.9	21.05	1.1	21.05	21.05	0.8	381	0.21%
2019/11/18	0	0.00	0	20.95	21.00	0	381	-0.01%
2019/11/14	2	21.38	2	21.23	21.00	0	383	0.00%
2019/11/12	0	0.00	1	20.55	20.65	-1	373	-0.27%
2019/11/08	0	0.00	1	21.40	21.40	-1	399	-0.25%
2019/11/07	0	0.00	1	21.50	21.40	-1	421	-0.24%
2019/11/06	36	22.04	39	22.08	21.90	-3	425	-0.70%
2019/11/01	0	0.00	2	20.50	20.50	-2	367	-0.54%
2019/10/30	0	0.00	2	20.75	20.75	-2	387	-0.52%
2019/10/29	0	0.00	4	20.80	20.80	-4	400	-1.00%
2019/10/28	6	21.23	0	0.00	21.20	6	402	1.49%
2019/10/25	1	20.85	1.1	21.20	21.20	-0.1	403	-0.02%
2019/10/24	0	0.00	3	20.65	20.60	-3	395	-0.76%
2019/10/23	1	20.70	0	0.00	20.70	1	399	0.25%
2019/10/22	4	20.65	0	0.00	20.60	4	400	1.00%
2019/10/14	3	20.40	0	0.00	20.35	3	412	0.73%
2019/10/09	1	20.30	0	0.00	20.30	1	418	0.24%
2019/10/07	0	0.00	1	20.65	20.70	-1	426	-0.23%
2019/10/01	0	0.00	1.1	20.45	20.40	-1.1	514	-0.21%
2019/09/20	0	0.00	16	21.65	21.60	-16	578	-2.76%
2019/09/18	2	21.95	0	0.00	21.85	2	616	0.32%
2019/09/16	0	0.00	1	22.00	22.00	-1	665	-0.15%
2019/09/12	1	22.20	1	22.15	22.15	0	673	0.00%
2019/09/11	0	0.00	2	22.55	22.50	-2	672	-0.30%
2019/09/10	2	21.40	0	0.00	21.40	2	648	0.31%
2019/09/09	1	21.60	0	0.00	21.50	1	651	0.15%
2019/09/05	2	21.30	3	21.05	21.05	-1	650	-0.15%
2019/09/04	1	21.20	0	0.00	21.20	1	653	0.15%
2019/09/03	4	21.45	0.1	21.35	21.35	3.9	657	0.60%
2019/09/02	2	21.00	2	21.15	21.05	0	664	0.00%
2019/08/30	0	0.00	1	21.65	21.20	-1	670	-0.15%
2019/08/29	8	20.84	8.9	21.24	21.20	-0.9	672	-0.14%
2019/08/28	4.6	20.39	0	0.00	20.50	4.6	672	0.69%
2019/08/27	1	20.25	1	20.20	20.20	0	676	0.00%
2019/08/26	5	20.32	3	20.60	20.20	2	682	0.29%
2019/08/22	1	20.90	0	0.00	20.90	1	697	0.14%
2019/08/21	1	21.10	0.1	21.20	21.05	0.9	703	0.13%
2019/08/20	0	0.00	0.1	21.20	21.20	-0.1	705	-0.01%
2019/08/19	2	20.93	3	21.25	21.15	-1	706	-0.14%
2019/08/16	1	20.60	30	20.60	20.80	-29	711	-4.08%
2019/08/15	28	20.58	4.1	20.65	20.65	23.9	713	3.36%
2019/08/14	21	21.50	0	0.00	21.20	21	716	2.93%
2019/08/13	2	21.30	10	20.70	21.40	-8	712	-1.12%
2019/08/12	12	20.87	1	20.70	20.70	11	691	1.59%
2019/08/08	5	21.66	0	0.00	21.35	5	677	0.74%
2019/08/06	1	21.65	1	21.65	22.10	0	687	0.00%
2019/08/05	0	0.00	0.1	22.65	22.60	-0.1	691	-0.01%
2019/08/02	10	22.84	29	22.83	23.20	-19	705	-2.69%
2019/08/01	2	23.90	12	24.00	23.85	-10	747	-1.34%
2019/07/31	7	24.35	0	0.00	24.20	7	747	0.94%
2019/07/30	1	24.70	1	24.65	24.65	0	744	0.00%
2019/07/29	4	25.50	1	25.10	25.10	3	751	0.39%
2019/07/26	2	25.22	0	0.00	25.15	2	754	0.27%
2019/07/25	0	0.00	16	25.29	25.25	-16	760	-2.10%
2019/07/24	1	24.95	0	0.00	24.95	1	767	0.13%
2019/07/23	13	24.72	1	24.70	24.70	12	810	1.48%
2019/07/22	1	24.80	0	0.00	24.60	1	828	0.12%
2019/07/19	0	0.00	1	25.00	25.00	-1	842	-0.12%
2019/07/15	2	24.75	4	24.65	24.65	-2	889	-0.22%
2019/07/12	0	0.00	12	25.00	25.00	-12	910	-1.32%
2019/07/11	1	25.45	0	0.00	25.25	1	924	0.11%
2019/07/10	11	25.35	0	0.00	25.25	11	952	1.15%
2019/07/09	14	25.57	17	25.77	25.50	-3	956	-0.31%
2019/07/08	8	27.33	2	27.18	27.00	6	946	0.63%
2019/07/05	1	26.50	2	26.58	26.60	-1	961	-0.10%
2019/07/04	1	26.30	1	26.40	26.40	0	984	0.00%
2019/07/03	1	26.30	1	26.30	26.25	0	1,053	0.00%
2019/07/02	3	26.25	0	0.00	26.25	3	1,140	0.26%
2019/07/01	0	0.00	9	26.20	26.25	-9	1,176	-0.77%
2019/06/28	5	26.05	0	0.00	26.00	5	1,251	0.40%
2019/06/27	7	26.36	1	26.55	26.30	6	1,269	0.47%
2019/06/26	3	29.95	9	29.99	29.95	-6	1,251	-0.48%
2019/06/25	0	0.00	5	30.18	30.00	-5	1,231	-0.41%
2019/06/24	1	30.20	13	30.10	30.15	-12	1,226	-0.98%
2019/06/21	21	30.43	13	30.45	30.20	8	1,225	0.65%
2019/06/17	2	29.05	1	29.05	29.05	1	1,270	0.08%
2019/06/14	5	28.60	1	28.65	28.75	4	1,281	0.31%
2019/06/12	0	0.00	8	28.50	28.60	-8	1,320	-0.61%
2019/06/11	1	28.60	1	28.75	28.60	0	1,337	0.00%
2019/06/10	2	28.53	0	0.00	28.65	2	1,348	0.15%
2019/06/06	0	0.00	11	28.06	28.15	-11	1,381	-0.80%
2019/06/05	0	0.00	3	28.40	28.30	-3	1,522	-0.20%
2019/06/04	4	28.43	2	28.20	28.40	2	1,554	0.13%
2019/06/03	15	28.17	6	27.97	28.35	9	1,592	0.57%
2019/05/31	2	27.90	0	0.00	27.95	2	1,610	0.12%
2019/05/30	4	27.71	2	27.73	27.90	2	1,643	0.12%
2019/05/29	1	27.45	0	0.00	27.30	1	1,694	0.06%
2019/05/28	1	27.40	0	0.00	27.40	1	1,788	0.06%
2019/05/27	1	27.35	0	0.00	27.00	1	1,818	0.05%
2019/05/24	3	26.98	1	27.00	27.05	2	1,892	0.11%
2019/05/20	0	0.00	2	26.70	26.55	-2	2,324	-0.09%
2019/05/17	1	27.35	4	27.06	26.70	-3	2,412	-0.12%
2019/05/15	1	27.50	0	0.00	27.60	1	2,699	0.04%
2019/05/14	0	0.00	1	26.50	27.00	-1	2,841	-0.04%
2019/05/13	2	26.70	0	0.00	26.80	2	3,002	0.07%
2019/05/10	5	27.19	5	27.59	26.95	0	3,185	0.00%
2019/05/09	22	27.93	13	28.43	27.65	9	3,201	0.28%
2019/05/08	2	29.60	3	29.65	29.55	-1	3,165	-0.03%
2019/05/07	12	29.69	2	29.80	29.70	10	3,202	0.31%
2019/05/06	5	29.83	2	29.63	29.55	3	3,228	0.09%
2019/05/03	2	30.20	0	0.00	30.10	2	3,281	0.06%
2019/05/02	18	30.05	0	0.00	30.20	18	3,352	0.54%
2019/04/30	6	29.56	0	0.00	29.90	6	3,440	0.17%
2019/04/29	39	30.44	12.8	29.71	29.55	26.2	3,621	0.72%
2019/04/26	32	31.15	6	31.07	31.10	26	3,612	0.72%
2019/04/25	4	31.46	1	31.05	31.50	3	3,602	0.08%
2019/04/24	1	31.10	4	31.45	31.20	-3	3,608	-0.08%
2019/04/23	1	31.25	6	31.45	31.35	-5	3,614	-0.14%
2019/04/22	0	0.00	3	31.65	31.65	-3	3,608	-0.08%
2019/04/19	5	30.88	1	30.90	30.95	4	3,604	0.11%
2019/04/18	3	31.33	23	31.26	30.70	-20	3,610	-0.55%
2019/04/17	17	31.91	14	31.69	31.60	3	3,622	0.08%
2019/04/16	8.6	32.05	13	32.07	32.00	-4.4	3,621	-0.12%
2019/04/15	0.2	31.50	15	31.54	31.65	-14.8	3,601	-0.41%
2019/04/12	6	31.08	6	31.00	31.15	0	3,597	0.00%
2019/04/11	25	32.12	32	31.70	31.30	-7	3,575	-0.20%
2019/04/10	7	32.41	18	32.33	32.05	-11	3,542	-0.31%
2019/04/09	12	32.80	120	33.08	32.05	-108	3,517	-3.07%	大賣/鉅額交易
2019/04/08	154	32.59	57	32.75	33.50	97	3,457	2.81%	大買/
2019/04/03	6	31.46	8	31.23	31.70	-2	3,376	-0.06%
2019/04/02	24	31.62	73	31.15	31.05	-49	3,360	-1.46%
2019/04/01	2	30.50	4	30.63	30.80	-2	3,297	-0.06%
2019/03/29	25	29.92	0	0.00	29.75	25	3,275	0.76%
2019/03/28	3	29.77	0	0.00	29.60	3	3,299	0.09%
2019/03/27	1	29.70	2	29.83	29.85	-1	3,315	-0.03%
2019/03/26	1	29.80	1	30.00	29.80	0	3,330	0.00%
2019/03/25	7	29.79	0	0.00	29.80	7	3,347	0.21%
2019/03/22	34	30.95	24	30.52	30.40	10	3,338	0.30%
2019/03/21	2	30.28	50	30.33	30.75	-48	3,332	-1.44%
2019/03/20	3	29.73	3	29.70	29.75	0	3,371	0.00%
2019/03/19	0	0.00	13	29.70	29.65	-13	3,379	-0.38%
2019/03/18	4	29.94	0	0.00	29.80	4	3,387	0.12%
2019/03/15	22	29.26	4	29.65	29.65	18	3,423	0.53%
2019/03/14	24	29.23	1	29.20	29.05	23	3,450	0.67%
2019/03/13	4	29.31	6	29.42	29.30	-2	3,502	-0.06%
2019/03/12	39	29.49	32	29.32	29.35	7	3,544	0.20%
2019/03/11	53	29.56	37	29.37	29.05	16	3,533	0.45%
2019/03/08	13	30.80	17	31.23	31.65	-4	3,514	-0.11%
2019/03/07	22	31.80	46	31.36	30.80	-24	3,586	-0.67%
2019/03/06	7	31.50	11	31.39	31.30	-4	3,572	-0.11%
2019/03/05	22	31.75	19	31.58	31.40	3	3,569	0.08%
2019/03/04	44	31.51	43	31.66	31.70	1	3,548	0.03%
2019/02/27	33	31.22	36	31.24	31.00	-3	3,520	-0.09%
2019/02/26	5	31.00	6	30.93	30.55	-1	3,464	-0.03%
2019/02/25	36	30.99	48	30.55	31.20	-12	3,509	-0.34%
2019/02/22	5	31.14	5	31.35	31.30	0	3,466	0.00%
2019/02/21	32	31.69	21	31.76	32.00	11	3,485	0.32%
2019/02/20	17	31.46	29	31.20	30.80	-12	3,472	-0.35%
2019/02/19	135	32.44	89	32.72	31.70	46	3,419	1.35%	大買/
2019/02/18	47	31.26	20	31.22	31.95	27	3,278	0.82%
2019/02/15	66	31.52	67	31.26	30.75	-1	3,238	-0.03%
2019/02/14	52	30.50	118	30.66	31.60	-66	3,234	-2.04%	大賣/
2019/02/13	48	29.30	40	29.32	29.45	8	3,236	0.25%
2019/02/12	128	27.89	82	28.18	28.90	46	3,205	1.44%	大買/
2019/02/11	17	26.71	62	26.79	27.65	-45	3,055	-1.47%
2019/01/30	8	25.14	1	24.50	25.15	7	2,873	0.24%
2019/01/29	2	24.15	4	24.14	24.10	-2	2,860	-0.07%
2019/01/28	8	25.27	9	25.05	24.35	-1	2,843	-0.04%
2019/01/25	9	25.26	12	25.20	25.20	-3	2,813	-0.11%
2019/01/24	34	25.84	12	25.30	25.15	22	2,790	0.79%
2019/01/23	29	25.47	34	25.32	25.80	-5	2,763	-0.18%
2019/01/22	34	25.70	33	25.64	25.45	1	2,703	0.04%
2019/01/21	144	25.39	136	25.32	25.40	8	2,652	0.30%	大買/大賣/
2019/01/18	2	24.15	1	24.15	24.20	1	2,469	0.04%
2019/01/17	1	23.35	40	23.40	23.10	-39	2,451	-1.59%
2019/01/16	5	23.46	24	23.44	23.30	-19	2,456	-0.77%
2019/01/15	1	23.15	37	23.21	23.15	-36	2,435	-1.48%
2019/01/14	2	22.60	0	0.00	22.50	2	2,424	0.08%
2019/01/11	94	22.70	2	22.70	22.45	92	2,430	3.79%
2019/01/10	27	22.60	9	22.25	22.40	18	2,422	0.74%
2019/01/09	9	22.93	9	23.06	22.70	0	2,408	0.00%
2019/01/08	3	23.45	3	23.30	23.65	0	2,373	0.00%
2019/01/07	0	0.00	2	22.65	23.05	-2	2,361	-0.08%
2019/01/04	7	21.83	11	21.60	22.30	-4	2,361	-0.17%
2019/01/02	0	0.00	22	22.52	22.50	-22	2,386	-0.92%
2018/12/28	5	22.50	6	22.45	22.40	-1	2,387	-0.04%
2018/12/27	2	22.50	5	22.58	22.35	-3	2,421	-0.12%
2018/12/26	8	22.05	5	22.38	22.05	3	2,407	0.12%
2018/12/25	4	22.38	11	22.70	22.50	-7	2,401	-0.29%
2018/12/24	0	0.00	5	23.74	23.65	-5	2,381	-0.21%
2018/12/22	1	23.40	3	23.47	23.60	-2	2,371	-0.08%
2018/12/21	5	22.92	6	22.56	23.60	-1	2,364	-0.04%
2018/12/20	37	22.00	5	22.70	22.20	32	2,343	1.37%
2018/12/19	13	22.94	42	22.75	22.55	-29	2,322	-1.25%
2018/12/18	2	23.10	26	22.89	22.70	-24	2,305	-1.04%
2018/12/17	0	0.00	1	23.60	23.70	-1	2,301	-0.04%
2018/12/14	5	23.78	11	23.54	23.55	-6	2,320	-0.26%
2018/12/13	44	25.16	22	24.70	24.10	22	2,332	0.94%
2018/12/12	5	24.22	10	24.15	24.35	-5	2,329	-0.21%
2018/12/11	16	23.77	12	23.85	23.80	4	2,452	0.16%
2018/12/10	27	24.22	24	24.17	23.70	3	2,455	0.12%
2018/12/07	16	23.68	3	24.03	24.35	13	2,425	0.54%
2018/12/06	4	23.58	40	24.05	22.80	-36	2,397	-1.50%
2018/12/05	10	24.56	4	23.55	24.60	6	2,357	0.25%
2018/12/04	1	23.70	3	23.85	23.95	-2	2,351	-0.09%
2018/12/03	58	24.71	40	24.73	23.65	18	2,421	0.74%
2018/11/30	41	22.96	15	23.77	24.05	26	2,323	1.12%
2018/11/29	7	22.30	3	22.02	21.90	4	2,275	0.18%
2018/11/28	2	21.95	1	21.70	21.60	1	2,327	0.04%
2018/11/27	1	21.35	3	21.65	21.75	-2	2,336	-0.09%
2018/11/26	0	0.00	15	21.29	21.60	-15	2,346	-0.64%
2018/11/23	10	20.97	13	20.95	20.80	-3	2,400	-0.12%
2018/11/22	5	22.42	14	22.30	21.40	-9	2,389	-0.38%
2018/11/21	18	22.42	13	22.36	22.35	5	2,450	0.20%
2018/11/20	8	22.39	4	22.33	22.75	4	2,615	0.15%
2018/11/19	88	21.61	19	21.79	22.30	69	2,544	2.71%
2018/11/16	28	21.20	31	21.19	20.90	-3	2,472	-0.12%
2018/11/15	34	21.51	10	21.35	21.35	24	2,436	0.99%
2018/11/14	3	21.17	7	21.21	21.15	-4	2,404	-0.17%
2018/11/13	32	20.61	34.2	20.50	21.30	-2.2	2,363	-0.09%
2018/11/12	76	20.43	63	20.38	20.80	13	2,257	0.58%
2018/11/09	13	19.25	19	19.19	19.30	-6	2,101	-0.29%
2018/11/08	8	18.34	1	18.40	18.10	7	2,012	0.35%
2018/11/07	5	18.08	1	17.75	18.05	4	2,035	0.20%
2018/11/06	2	18.23	0	0.00	18.10	2	2,124	0.09%
2018/11/05	3	17.80	0	0.00	17.95	3	2,218	0.14%
2018/10/31	2	18.00	0	0.00	17.80	2	2,215	0.09%
2018/10/30	25	17.67	25	17.72	18.00	0	2,182	0.00%
2018/10/29	2	17.85	2	17.80	17.80	0	2,168	0.00%
2018/10/26	0	0.00	3	17.35	17.05	-3	2,126	-0.14%
2018/10/25	0	0.00	13	17.16	17.25	-13	2,118	-0.61%
2018/10/15	0	0.00	4	16.38	16.50	-4	2,079	-0.19%
2018/10/12	7	15.85	0	0.00	16.35	7	2,074	0.34%
2018/10/11	2	15.80	6	15.40	15.65	-4	2,063	-0.19%
2018/10/05	5	17.07	2	16.88	16.55	3	2,008	0.15%
2018/10/04	0	0.00	35	17.53	17.60	-35	1,967	-1.78%
2018/10/01	1	17.70	0	0.00	18.00	1	1,969	0.05%
2018/09/27	19	17.79	2	17.70	17.50	17	1,961	0.87%
2018/09/26	3	17.47	0	0.00	17.50	3	1,948	0.15%
2018/09/25	6	17.39	1	17.40	17.50	5	1,942	0.26%
2018/09/21	11	17.34	2	17.10	17.45	9	1,937	0.46%
2018/09/20	2	17.10	4	17.31	17.10	-2	1,916	-0.10%
2018/09/19	6	17.80	0	0.00	17.40	6	1,890	0.32%
2018/09/18	28	17.62	42	17.94	17.70	-14	1,850	-0.76%
2018/09/17	29	19.55	20	19.45	18.55	9	1,775	0.51%
2018/09/14	2	19.10	11	19.07	19.00	-9	1,637	-0.55%
2018/09/13	12.6	19.18	10	18.95	18.90	2.6	1,613	0.16%
2018/09/12	1	18.65	2	18.73	18.65	-1	1,579	-0.06%
2018/09/11	23	19.23	19	19.10	18.85	4	1,564	0.26%
2018/09/10	4	18.96	2	19.00	19.00	2	1,533	0.13%
2018/09/07	27	19.31	14	19.35	18.70	13	1,481	0.88%
2018/09/06	3	18.82	2	19.35	18.80	1	1,383	0.07%
2018/09/05	13	19.22	10	18.90	18.85	3	1,353	0.22%
2018/09/04	8	18.97	6	18.90	19.25	2	1,296	0.15%
2018/09/03	7	18.01	3	18.18	17.85	4	1,234	0.32%
2018/08/31	1	18.30	20	18.41	18.55	-19	1,231	-1.54%
2018/08/30	27.7	18.77	7	18.70	18.70	20.7	1,218	1.70%
2018/08/29	13	18.26	7	18.35	18.20	6	1,148	0.52%
2018/08/28	31.7	19.29	32	19.26	18.65	-0.3	1,134	-0.03%
2018/08/27	50	18.79	51	19.09	19.25	-1	1,006	-0.10%
2018/08/24	10	17.30	3	17.30	17.50	7	816	0.86%
2018/08/23	3	16.95	0	0.00	17.05	3	797	0.38%
2018/08/21	0	0.00	2	17.20	17.10	-2	800	-0.25%
2018/08/20	0	0.00	2	16.90	16.80	-2	794	-0.25%
2018/08/17	1	16.90	0	0.00	16.80	1	784	0.13%
2018/08/16	4	16.94	13	16.77	16.80	-9	767	-1.17%
2018/08/14	4	17.53	5	17.43	17.35	-1	714	-0.14%
2018/08/13	11	17.29	11	17.30	17.60	0	667	0.00%
2018/08/10	25	16.91	31	17.11	17.10	-6	567	-1.06%
2018/08/09	18	16.02	13	15.86	15.85	5	452	1.11%
2018/08/07	3	15.50	1	15.60	15.50	2	442	0.45%
2018/08/03	0	0.00	1	15.15	15.20	-1	434	-0.23%
2018/07/30	0	0.00	1	15.35	15.25	-1	447	-0.22%
2018/07/27	0	0.00	10	15.40	15.45	-10	447	-2.24%
2018/07/26	0	0.00	3	15.13	15.20	-3	427	-0.70%
2018/07/24	1	15.05	0	0.00	14.95	1	436	0.23%
2018/07/23	0	0.00	2	14.90	14.95	-2	464	-0.43%
2018/07/16	0	0.00	2	14.80	14.90	-2	504	-0.40%
2018/07/09	0	0.00	7	14.96	14.60	-7	650	-1.08%
2018/07/06	0	0.00	1	14.10	14.05	-1	638	-0.16%
2018/07/05	0	0.00	4	14.05	14.00	-4	648	-0.62%
2018/07/03	0	0.00	1	14.40	14.55	-1	663	-0.15%
2018/07/02	0	0.00	59	14.56	14.60	-59	666	-8.85%
2018/06/29	0	0.00	1	14.45	14.40	-1	676	-0.15%
2018/06/25	6	14.85	26	14.68	14.65	-20	716	-2.79%
2018/06/20	35	14.29	3	14.25	14.35	32	716	4.46%
2018/06/19	2	14.50	10	14.45	14.45	-8	720	-1.11%
2018/06/15	0	0.00	10	14.70	14.70	-10	722	-1.38%
2018/06/14	1	14.80	0	0.00	14.80	1	727	0.14%
2018/06/12	0	0.00	1	15.00	14.95	-1	737	-0.14%
2018/06/11	10	15.07	0	0.00	15.05	10	735	1.36%
2018/06/08	2	16.40	10	16.37	16.50	-8	730	-1.10%
2018/06/07	4	16.48	2	16.45	16.45	2	714	0.28%
2018/06/06	15	16.41	3	16.40	16.35	12	797	1.51%
2018/06/05	17	16.42	0	0.00	16.45	17	798	2.13%
2018/06/04	1	16.05	1	16.20	16.15	0	786	0.00%
2018/05/31	0	0.00	7	15.95	15.95	-7	810	-0.86%
2018/05/30	5	15.80	0	0.00	15.75	5	818	0.61%
2018/05/28	23	15.87	0	0.00	15.95	23	849	2.71%
2018/05/24	10	15.28	0	0.00	15.25	10	825	1.21%
2018/05/22	20	15.33	0	0.00	15.30	20	826	2.42%
2018/05/18	8	15.29	2	15.35	15.25	6	830	0.72%
2018/05/17	12	15.37	0	0.00	15.40	12	832	1.44%
2018/05/14	3	15.30	0	0.00	15.45	3	834	0.36%
2018/05/11	0	0.00	1	15.35	15.25	-1	834	-0.12%
2018/05/08	1	15.10	3	14.95	15.10	-2	820	-0.24%
2018/05/02	2	15.00	0	0.00	14.85	2	819	0.24%
2018/04/30	4	14.76	0	0.00	14.85	4	816	0.49%
2018/04/27	0	0.00	10	14.60	14.65	-10	809	-1.23%
2018/04/25	10	15.24	0	0.00	15.30	10	795	1.26%
2018/04/24	1	15.40	0	0.00	15.20	1	793	0.13%
2018/04/23	0	0.00	1	16.30	15.90	-1	770	-0.13%
2018/04/19	2	16.48	1	16.35	16.30	1	781	0.13%
2018/04/17	0	0.00	44	16.39	16.20	-44	734	-5.99%
2018/04/16	3	16.73	0	0.00	16.75	3	725	0.41%
2018/04/13	127	16.08	174	16.35	16.70	-47	724	-6.49%	大買/大賣/
2018/04/11	0	0.00	1	15.90	15.80	-1	712	-0.14%
2018/04/09	10	15.73	1	15.60	15.80	9	751	1.20%
2018/04/03	0	0.00	1	15.35	15.40	-1	740	-0.14%
2018/04/02	0	0.00	20	15.60	15.40	-20	741	-2.70%
2018/03/31	22	15.76	0	0.00	15.75	22	741	2.97%
2018/03/29	1	15.40	0	0.00	15.35	1	720	0.14%
2018/03/28	2	15.20	0	0.00	15.25	2	714	0.28%
2018/03/26	20	15.15	0	0.00	15.20	20	714	2.80%
2018/03/23	10	15.08	0	0.00	15.10	10	729	1.37%
2018/03/22	2	15.40	1	15.30	15.30	1	726	0.14%
2018/03/20	1	15.45	0	0.00	15.30	1	713	0.14%
2018/03/19	3	15.42	0	0.00	15.50	3	711	0.42%
2018/03/16	2	15.38	0	0.00	15.40	2	704	0.28%
2018/03/14	1	15.40	0	0.00	15.35	1	703	0.14%
2018/03/13	6	15.27	0	0.00	15.30	6	688	0.87%
2018/03/12	1	15.00	7	15.17	15.30	-6	675	-0.89%
2018/03/07	4	15.29	3	14.93	14.80	1	552	0.18%
2018/03/05	0	0.00	10	14.75	14.60	-10	512	-1.95%
2018/03/02	5	14.80	10	14.68	14.65	-5	498	-1.00%
2018/03/01	5	14.45	0	0.00	14.50	5	462	1.08%
2018/02/26	10	14.20	0	0.00	14.20	10	459	2.18%
2018/02/07	8	13.08	0	0.00	13.15	8	468	1.71%
2018/02/06	0	0.00	5	13.20	12.85	-5	466	-1.07%
2018/02/05	0	0.00	2	13.73	13.75	-2	462	-0.43%
2018/02/02	5	13.85	2	13.75	13.95	3	464	0.65%
2018/01/16	1	14.35	1	14.45	14.45	0	594	0.00%
2018/01/15	20	14.70	20	14.45	14.45	0	591	0.00%
2018/01/12	0	0.00	1	14.30	14.35	-1	571	-0.17%
2018/01/09	1	14.30	1	14.15	14.10	0	569	0.00%
2018/01/05	2	14.50	6	14.48	14.15	-4	531	-0.75%
2018/01/04	9	14.49	3	14.32	14.20	6	501	1.20%