正達 (3149)-新光券商分點個股進出

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

正達

(3149)

股價
24.50
漲跌
--
漲幅
0.00%
成交量
483張
產業
上市光電類股
306人加入追蹤

立即追蹤
本地時間:13:30(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

正達 (3149)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	24.55	0	24.50	24.50	2	699	0.29%
2024/05/20	1.1	24.34	1	24.40	24.50	0.1	720	0.01%
2024/05/17	0	24.10	0	24.05	24.15	0	745	0.00%
2024/05/16	0	0.00	1	24.00	24.00	-1	770	-0.13%
2024/05/14	5	23.65	1	23.70	23.60	4	800	0.50%
2024/05/13	2	23.65	5	23.55	23.55	-3	818	-0.37%
2024/05/10	1	23.95	2	23.95	23.95	-1	832	-0.12%
2024/05/09	1	24.40	2	24.25	24.20	-1	852	-0.12%
2024/05/08	21.1	24.55	0	0.00	24.50	21.1	866	2.44%
2024/05/07	0	23.65	4.6	23.92	23.80	-4.5	875	-0.52%
2024/05/06	1	23.60	1	23.45	23.55	0	895	0.00%
2024/05/03	0	0.00	2	23.40	23.20	-2	919	-0.22%
2024/05/02	5.1	23.32	1	23.39	23.35	4	992	0.40%
2024/04/30	2	23.20	13	23.37	23.60	-11	1,105	-1.00%
2024/04/29	0.4	22.85	0	22.85	23.20	0.4	1,187	0.03%
2024/04/26	0.1	22.80	0.1	22.75	22.75	0	1,196	0.00%
2024/04/25	10	22.85	0	0.00	22.80	10	1,230	0.81%
2024/04/24	1	23.30	0	0.00	23.25	1	1,270	0.08%
2024/04/23	0.1	23.30	0	0.00	23.20	0.1	1,312	0.01%
2024/04/22	1	23.20	11	23.05	23.10	-10	1,392	-0.72%
2024/04/19	12	23.11	3	22.93	22.85	9	1,442	0.62%
2024/04/18	1	23.90	0	0.00	23.90	1	1,437	0.07%
2024/04/17	1.3	24.06	2	24.03	24.10	-0.7	1,447	-0.05%
2024/04/16	3	23.88	0	0.00	23.70	3	1,447	0.21%
2024/04/15	5.1	24.49	1	24.60	24.40	4.1	1,442	0.29%
2024/04/12	0	25.10	0	0.00	25.05	0	1,442	0.00%
2024/04/11	5.4	25.09	110	25.04	25.05	-104.6	1,442	-7.25%	大賣/鉅額交易
2024/04/10	137	25.73	1	25.80	25.65	136	1,436	9.46%	大買/鉅額交易
2024/04/09	5.5	24.91	2.7	25.26	24.80	2.7	1,418	0.19%
2024/04/08	0.3	24.20	1	24.20	24.35	-0.8	1,414	-0.05%
2024/04/03	1.2	24.66	1	24.70	24.50	0.2	1,413	0.01%
2024/04/02	2.1	25.10	0	0.00	25.10	2.1	1,414	0.15%
2024/04/01	3.1	24.92	2	24.95	25.10	1.1	1,420	0.08%
2024/03/29	10	25.97	13	25.58	25.35	-3	1,417	-0.21%
2024/03/28	10	25.65	9.2	25.62	26.15	0.8	1,394	0.06%
2024/03/27	1	23.90	8	23.79	23.80	-7	1,366	-0.51%
2024/03/26	9	23.70	0	0.00	23.70	9	1,363	0.66%
2024/03/25	0.6	24.39	0	0.00	24.40	0.6	1,356	0.04%
2024/03/22	0	24.15	2	23.75	24.10	-2	1,372	-0.15%
2024/03/21	2.1	24.15	15	24.00	24.10	-12.9	1,384	-0.93%
2024/03/20	13	24.43	4	24.41	24.10	9	1,423	0.63%
2024/03/19	3	25.00	0	0.00	24.80	3	1,423	0.21%
2024/03/18	0	25.03	3.1	24.95	24.95	-3.1	1,430	-0.22%
2024/03/15	4	25.29	2	25.58	25.35	2	1,429	0.14%
2024/03/14	3	24.65	3	24.67	25.15	0	1,426	0.00%
2024/03/13	4	24.53	15	24.65	24.65	-11	1,422	-0.77%
2024/03/12	3	24.87	0.3	25.05	25.00	2.7	1,426	0.19%
2024/03/11	0.3	24.52	10.2	24.37	24.50	-9.9	1,423	-0.69%
2024/03/08	1.6	25.40	6	25.18	24.85	-4.4	1,420	-0.31%
2024/03/07	7.5	25.48	66.4	25.45	25.75	-58.9	1,417	-4.16%
2024/03/06	90.9	25.11	17	25.16	25.10	73.9	1,402	5.27%
2024/03/05	0	27.05	4	27.63	27.65	-4	1,349	-0.30%
2024/03/04	5.1	27.77	2	27.35	27.55	3.1	1,362	0.22%
2024/03/01	4.1	27.33	0	0.00	27.35	4.1	1,360	0.30%
2024/02/29	0.3	27.49	3	27.55	27.60	-2.7	1,363	-0.20%
2024/02/27	25.2	28.45	10.2	28.47	27.80	15	1,369	1.09%
2024/02/26	2	29.77	5.4	29.93	29.75	-3.4	1,359	-0.25%
2024/02/23	7.4	29.19	3	29.22	29.00	4.4	1,366	0.32%
2024/02/22	14.5	29.87	3.1	29.71	29.40	11.4	1,420	0.80%
2024/02/21	6	30.15	10.9	30.18	30.40	-4.9	1,459	-0.33%
2024/02/20	35.6	29.85	165.7	29.90	30.00	-130.2	1,470	-8.85%	大賣/鉅額交易
2024/02/19	171.7	29.98	14.3	29.82	29.95	157.3	1,465	10.74%	大買/鉅額交易
2024/02/16	3.2	28.75	6.5	29.02	28.95	-3.3	1,460	-0.22%
2024/02/15	44.4	29.18	1.3	28.65	28.95	43	1,451	2.97%
2024/02/05	6	27.33	5	27.42	27.35	1	1,436	0.07%
2024/02/02	3.1	28.30	11	28.24	28.05	-8	1,418	-0.56%
2024/02/01	4.4	28.95	14	29.03	28.35	-9.6	1,404	-0.68%
2024/01/31	2.1	29.25	9.2	29.43	29.20	-7.1	1,383	-0.51%
2024/01/30	7	29.69	9.9	29.76	29.60	-2.9	1,365	-0.21%
2024/01/29	9	29.86	9.1	29.63	30.05	-0.1	1,346	-0.01%
2024/01/26	23	29.85	11.4	29.80	30.00	11.6	1,324	0.87%
2024/01/25	24.8	30.64	197.8	30.62	29.85	-173	1,302	-13.28%	大賣/鉅額交易
2024/01/24	248	30.63	271.7	31.04	31.70	-23.7	1,230	-1.93%	大買/大賣/
2024/01/23	266.2	29.30	26.6	29.22	29.30	239.6	1,120	21.38%	大買/鉅額交易
2024/01/22	5	26.80	6.7	26.86	26.65	-1.7	1,035	-0.16%
2024/01/19	8.9	26.43	309	26.59	26.10	-300.1	1,022	-29.36%	大賣/鉅額交易
2024/01/18	318.1	27.52	89.2	27.81	27.55	228.9	988	23.17%	大買/鉅額交易
2024/01/17	93.3	26.32	127.4	26.93	26.75	-34.1	947	-3.60%	大賣/
2024/01/16	134.1	26.72	229.8	27.35	28.00	-95.7	908	-10.54%	大買/大賣/
2024/01/15	163.1	26.12	27.1	25.98	26.15	136	835	16.29%	大買/鉅額交易
2024/01/12	0	0.00	1	24.20	23.80	-1	788	-0.13%
2024/01/11	1.1	24.32	33	24.23	24.20	-31.9	802	-3.98%
2024/01/10	2	23.53	0	0.00	23.45	2	799	0.25%
2024/01/09	0	0.00	0.1	23.73	23.85	-0.1	804	-0.02%
2024/01/08	0	23.76	1.7	24.10	24.20	-1.7	803	-0.21%
2024/01/05	0	23.55	0	24.00	23.75	0	802	0.00%
2024/01/04	31	23.72	4.1	23.61	23.60	26.9	803	3.35%
2024/01/03	7	23.89	7.1	23.86	23.75	-0.1	807	-0.01%
2024/01/02	6	24.15	0.6	24.00	24.05	5.4	810	0.66%
2023/12/29	15.6	24.29	0	24.30	24.35	15.6	822	1.90%
2023/12/28	5	24.20	0	24.20	24.20	5	831	0.60%
2023/12/27	6	24.78	32	24.55	24.50	-26	852	-3.05%
2023/12/26	1	24.20	0.1	24.21	24.35	0.9	881	0.10%
2023/12/25	7.1	24.17	2.5	24.28	24.20	4.6	876	0.52%
2023/12/22	0	0.00	1.6	23.50	23.55	-1.6	874	-0.18%
2023/12/21	2	23.43	0	0.00	23.50	2	875	0.23%
2023/12/20	0	23.45	5	23.40	23.60	-5	875	-0.57%
2023/12/19	14.5	23.71	2	23.95	23.10	12.5	883	1.41%
2023/12/18	12.5	24.78	4.5	24.59	24.35	8	868	0.92%
2023/12/15	9.5	24.87	31.8	24.44	25.50	-22.2	854	-2.60%
2023/12/14	0	23.40	2.3	23.35	23.40	-2.3	820	-0.29%
2023/12/13	2	22.92	0	0.00	22.70	2	834	0.24%
2023/12/12	1	23.30	0	0.00	23.15	1	835	0.12%
2023/12/11	0	0.00	0	23.30	23.75	0	862	0.00%
2023/12/08	0	23.50	0	0.00	23.40	0	927	0.00%
2023/12/07	0	0.00	39.2	23.19	23.55	-39.2	959	-4.08%
2023/12/06	27.3	23.18	1	22.95	22.85	26.3	976	2.69%
2023/12/05	3	23.15	4	23.25	23.05	-1.1	988	-0.11%
2023/12/04	0	23.41	0	0.00	23.45	0	1,011	0.00%
2023/12/01	0.1	23.35	53	23.30	23.50	-52.9	1,003	-5.27%
2023/11/30	3	23.58	8	23.62	23.70	-5	998	-0.50%
2023/11/29	5	23.25	17.7	23.45	23.40	-12.7	983	-1.29%
2023/11/28	0.8	22.28	0	0.00	22.20	0.8	961	0.09%
2023/11/27	1	21.90	4	22.29	22.15	-3	955	-0.31%
2023/11/24	10.1	21.90	5	21.90	21.80	5.1	947	0.53%
2023/11/23	8	22.50	2.9	22.58	22.50	5.1	936	0.54%
2023/11/22	5.5	22.31	3.7	22.31	22.20	1.8	923	0.20%
2023/11/21	33	23.22	50.2	22.98	22.85	-17.2	928	-1.85%
2023/11/20	30	21.99	52.5	21.55	22.40	-22.5	871	-2.59%
2023/11/17	15.3	19.89	22.9	19.97	20.40	-7.6	821	-0.93%
2023/11/16	7.5	18.76	11	18.56	18.55	-3.6	788	-0.45%
2023/11/15	5	17.80	49.3	18.06	18.55	-44.3	769	-5.76%
2023/11/14	1.3	16.88	5	16.96	16.90	-3.7	751	-0.49%
2023/11/13	6	16.89	1	17.00	16.70	5	753	0.67%
2023/11/10	14	17.11	13	16.95	17.15	1	748	0.13%
2023/11/09	3.5	17.02	16	16.94	16.90	-12.5	749	-1.66%
2023/11/08	43	17.07	0	0.00	17.00	43	752	5.72%
2023/11/07	0.2	17.15	15.1	17.19	17.10	-14.9	754	-1.97%
2023/11/06	0.1	17.00	0	0.00	17.20	0.1	761	0.02%
2023/11/03	14	17.05	2.2	17.00	17.00	11.8	767	1.54%
2023/11/02	0	16.90	2.4	17.55	17.25	-2.4	775	-0.31%
2023/11/01	0	16.54	1	16.90	16.70	-1	777	-0.13%
2023/10/31	6	17.01	2	16.70	16.50	4	781	0.52%
2023/10/30	14	17.14	0	0.00	17.05	14	784	1.78%
2023/10/27	0.2	17.80	0	0.00	17.80	0.2	786	0.03%
2023/10/26	3	17.90	0.6	17.90	17.90	2.4	800	0.29%
2023/10/25	2	18.10	5.6	18.29	18.30	-3.6	813	-0.45%
2023/10/24	25.1	18.09	8	18.06	17.90	17.1	837	2.04%
2023/10/23	14	18.56	3.1	19.09	18.60	11	916	1.20%
2023/10/13	2	12.95	5	13.18	13.15	-3	977	-0.31%
2023/10/12	6.9	13.10	0	0.00	12.95	6.9	993	0.70%
2023/10/11	6	13.38	0	0.00	13.35	6	1,003	0.60%
2023/10/06	2	13.97	1	14.30	13.90	1	1,008	0.10%
2023/10/05	1	13.75	14	13.80	13.80	-13	1,004	-1.29%
2023/10/04	6	13.61	1	14.10	13.85	5	1,005	0.50%
2023/10/03	3	13.80	1	14.00	13.85	2	1,009	0.20%
2023/10/02	1	13.75	11	13.80	13.65	-10	1,008	-0.99%
2023/09/28	2	14.00	4.4	13.85	13.90	-2.4	1,008	-0.24%
2023/09/27	9	14.02	11	13.87	13.95	-2	1,007	-0.20%
2023/09/26	20	14.41	1	14.65	14.30	19	1,013	1.88%
2023/09/25	36	15.11	9	15.27	14.85	27	1,013	2.66%
2023/09/22	30	15.09	41.1	14.76	15.20	-11.1	991	-1.12%
2023/09/21	7	14.14	0	14.10	14.35	7	962	0.73%
2023/09/20	22	14.42	6	14.68	14.30	16	967	1.65%
2023/09/19	0	0.00	2	14.47	14.25	-2	965	-0.21%
2023/09/18	0	0.00	4	14.27	14.40	-4	968	-0.41%
2023/09/15	6	14.04	10	14.04	14.05	-4	969	-0.41%
2023/09/14	0	0.00	2	14.60	14.50	-2	966	-0.21%
2023/09/13	2	14.28	3	14.25	14.35	-1	968	-0.11%
2023/09/12	13	14.15	2	14.40	14.10	11	970	1.13%
2023/09/11	18.3	14.77	20	14.65	14.35	-1.8	968	-0.18%
2023/09/08	9	15.63	33.1	15.47	15.50	-24.1	956	-2.51%
2023/09/07	29.1	15.79	165	15.92	15.60	-135.9	950	-14.29%	大賣/鉅額交易
2023/09/06	165.2	15.99	51.1	15.93	16.05	114.1	927	12.30%	大買/鉅額交易
2023/09/05	17	15.21	71	15.07	15.35	-54	861	-6.26%
2023/09/04	50	14.50	24.2	14.71	15.00	25.8	828	3.12%
2023/09/01	45.2	14.45	3	14.55	14.25	42.2	804	5.24%
2023/08/31	23	14.84	17.3	14.52	14.60	5.7	794	0.71%
2023/08/30	0	13.60	1	13.70	13.70	-1	768	-0.13%
2023/08/29	0	0.00	2	13.55	13.50	-2	775	-0.26%
2023/08/28	1	13.10	0	0.00	13.15	1	780	0.13%
2023/08/24	0	0.00	7	13.20	13.35	-7	806	-0.87%
2023/08/23	0.1	13.23	1	13.00	13.00	-0.9	809	-0.11%
2023/08/22	4	13.05	0	0.00	13.10	4	818	0.49%
2023/08/21	1	13.50	1	13.25	13.35	0	833	0.00%
2023/08/18	12.4	13.93	21	13.91	13.80	-8.6	843	-1.02%
2023/08/17	0	0.00	16	13.19	13.40	-16	820	-1.95%
2023/08/16	0	0.00	7	12.29	12.20	-7	819	-0.85%
2023/08/15	1	12.55	5	12.50	12.40	-4	821	-0.49%
2023/08/14	7	12.57	0	0.00	12.45	7	822	0.85%
2023/08/11	8.2	12.95	5.1	12.98	12.95	3.1	823	0.38%
2023/08/10	10.2	13.12	27.4	13.19	13.10	-17.2	823	-2.08%
2023/08/09	0.1	13.55	2	13.65	13.50	-1.9	826	-0.23%
2023/08/07	20	13.90	0	0.00	13.80	20	858	2.33%
2023/08/04	4	13.88	2	13.70	13.90	2	872	0.23%
2023/08/02	21	13.71	1	14.00	13.70	20	934	2.14%
2023/08/01	1.2	13.79	1	13.60	13.65	0.2	988	0.02%
2023/07/31	2.1	13.95	33	13.90	13.90	-30.9	985	-3.13%
2023/07/28	7	13.96	0	0.00	14.00	7	980	0.71%
2023/07/27	0.2	14.07	2	14.10	14.15	-1.9	977	-0.19%
2023/07/26	0	0.00	5	14.10	14.05	-5	975	-0.51%
2023/07/25	1.1	14.05	1	14.10	14.15	0.1	975	0.01%
2023/07/24	10.3	14.37	11	14.69	14.05	-0.7	970	-0.07%
2023/07/21	4	14.03	14.2	13.92	14.45	-10.2	962	-1.06%
2023/07/20	14.2	14.14	1.1	14.48	14.25	13.1	969	1.36%
2023/07/19	33.7	15.49	53.1	15.81	14.95	-19.3	963	-2.00%
2023/07/18	75	14.61	61.5	14.64	14.75	13.5	953	1.41%
2023/07/17	1	13.45	59	13.40	13.45	-58	947	-6.12%
2023/07/14	6	12.23	55	12.16	12.25	-49	931	-5.26%
2023/07/13	10	12.83	3	12.90	12.75	7	923	0.76%
2023/07/12	10	13.20	0	0.00	13.15	10	914	1.09%
2023/07/11	1.6	13.44	0	0.00	13.30	1.6	914	0.17%
2023/07/10	0	13.40	12	13.38	13.50	-12	913	-1.31%
2023/07/07	1	13.05	1	13.10	13.10	0	907	0.00%
2023/07/06	0	0.00	3	13.43	13.30	-3	904	-0.33%
2023/07/05	0.1	13.40	0	0.00	13.40	0.1	898	0.01%
2023/07/04	45.1	13.41	20	13.50	13.50	25.1	893	2.81%
2023/07/03	22.1	13.80	31	13.75	13.75	-8.9	873	-1.02%
2023/06/30	7	14.03	5	14.13	14.00	2	863	0.23%
2023/06/29	12.1	14.00	1	14.20	14.15	11.1	858	1.29%
2023/06/28	11	14.02	5	14.10	14.05	6	851	0.70%
2023/06/27	1	14.05	0	14.15	14.05	1	847	0.12%
2023/06/26	0.1	14.25	4	14.20	14.15	-3.9	843	-0.46%
2023/06/21	0	14.40	1	14.50	14.50	-1	842	-0.12%
2023/06/20	35.4	14.33	12	14.35	14.35	23.4	838	2.79%
2023/06/19	13	14.44	0	0.00	14.55	13	832	1.56%
2023/06/16	19	14.38	0	0.00	14.40	19	829	2.29%
2023/06/15	4	14.10	0	0.00	14.15	4	823	0.49%
2023/06/14	2	14.18	3	14.35	14.15	-1	820	-0.12%
2023/06/13	5	14.34	3	14.35	14.40	2	814	0.25%
2023/06/12	0	0.00	0	14.50	14.40	0	808	0.00%
2023/06/08	3	14.80	0	0.00	14.70	3	798	0.38%
2023/06/07	3	15.00	1	15.00	15.00	2	801	0.25%
2023/06/06	3	14.90	2	14.90	14.85	1	802	0.12%
2023/06/05	1	15.15	5	15.20	15.20	-4	808	-0.50%
2023/06/02	0	0.00	3	15.12	15.15	-3	827	-0.36%
2023/06/01	11	15.20	14	15.12	15.20	-3	828	-0.36%
2023/05/31	6.1	15.05	22	15.02	14.95	-16	825	-1.93%
2023/05/30	38	14.89	26	15.35	15.10	12	820	1.46%
2023/05/29	7	14.54	17	14.55	14.60	-10	800	-1.25%
2023/05/26	3.1	14.70	0.3	14.65	14.55	2.8	798	0.34%
2023/05/25	32.1	15.09	10	15.15	14.90	22.1	790	2.80%
2023/05/24	4.4	15.01	7.1	15.13	15.30	-2.7	775	-0.35%
2023/05/23	5	14.50	4	14.45	14.50	1	762	0.13%
2023/05/19	12	14.08	0	0.00	14.05	12	759	1.58%
2023/05/18	15	14.24	0	0.00	14.30	15	756	1.98%
2023/05/17	3	14.33	0	0.00	14.35	3	755	0.40%
2023/05/16	2	14.25	2.3	14.31	14.30	-0.3	754	-0.04%
2023/05/15	7	14.13	1	14.50	14.15	6	752	0.80%
2023/05/12	1.1	14.26	2	14.35	14.30	-0.9	750	-0.12%
2023/05/11	24.6	14.58	27.2	14.71	14.50	-2.7	745	-0.36%
2023/05/10	8	15.27	8.3	15.20	15.35	-0.3	735	-0.04%
2023/05/09	39.4	15.18	19.5	15.20	15.25	19.9	721	2.76%
2023/05/08	86.2	16.76	16.5	16.73	16.65	69.7	660	10.56%
2023/05/05	0	0.00	3	18.42	18.45	-3	602	-0.50%
2023/05/03	0	0.00	1	18.25	18.35	-1	611	-0.16%
2023/05/02	15	18.28	0	0.00	18.40	15	620	2.42%
2023/04/28	4	18.30	0	0.00	18.35	4	618	0.65%
2023/04/27	0	18.40	0	0.00	18.45	0	612	0.00%
2023/04/26	0	18.40	1	18.25	18.45	-1	611	-0.16%
2023/04/25	4	18.39	1	18.30	18.25	3	608	0.49%
2023/04/24	4.5	18.98	6	18.83	18.90	-1.5	590	-0.25%
2023/04/21	16.3	19.86	182.3	20.01	19.60	-166.1	571	-29.04%	大賣/鉅額交易
2023/04/20	185.3	19.63	62.1	19.47	19.65	123.2	499	24.65%	大買/鉅額交易
2023/04/19	8	18.59	0	0.00	18.50	8	441	1.82%
2023/04/18	11	18.88	12	18.66	18.75	-1	434	-0.23%
2023/04/17	3	18.25	19	18.25	18.30	-16	417	-3.83%
2023/04/14	2	18.45	0	0.00	18.45	2	414	0.48%
2023/04/13	11.1	18.44	5	18.45	18.50	6.1	413	1.46%
2023/04/12	3	18.35	0	18.99	18.40	3	412	0.73%
2023/04/11	2	18.35	3	18.30	18.25	-1	410	-0.24%
2023/04/10	16	18.27	10	18.46	18.20	6	412	1.46%
2023/04/07	7	18.16	12	18.15	18.20	-5	414	-1.21%
2023/04/06	2	18.15	0	18.53	18.15	2	415	0.48%
2023/03/31	11	18.20	3	18.30	18.25	8	423	1.89%
2023/03/30	5	18.21	8	18.40	18.35	-3	427	-0.70%
2023/03/29	0	18.30	2	18.35	18.30	-2	433	-0.46%
2023/03/28	15	18.23	10	18.23	18.15	5	452	1.11%
2023/03/27	15	18.49	5	18.60	18.45	10	452	2.21%
2023/03/24	4	18.25	2	18.35	18.45	2	457	0.44%
2023/03/23	4	18.33	12	18.25	18.30	-8	459	-1.74%
2023/03/22	0	18.45	0	18.45	18.50	0	460	0.00%
2023/03/21	0.1	18.21	0	0.00	18.40	0.1	465	0.02%
2023/03/20	0	0.00	3	18.10	18.15	-3	467	-0.64%
2023/03/17	2	18.18	2	18.28	18.20	0	476	0.00%
2023/03/16	3	18.20	0	0.00	18.15	3	482	0.62%
2023/03/15	2	18.50	1	18.55	18.40	1	515	0.19%
2023/03/14	0	0.00	3	18.53	18.45	-3	554	-0.54%
2023/03/13	5	18.44	9	18.44	18.50	-4	621	-0.64%
2023/03/10	13	18.89	2	18.95	18.70	11	741	1.48%
2023/03/09	6	19.33	4	19.23	19.15	2	754	0.27%
2023/03/08	19.1	19.56	187	19.43	19.40	-167.9	771	-21.76%	大賣/鉅額交易
2023/03/07	197.2	19.47	12	19.28	19.50	185.2	766	24.16%	大買/鉅額交易
2023/03/06	0	19.15	1	18.90	18.90	-1	746	-0.13%
2023/03/03	9	18.50	2	18.55	18.55	7	748	0.94%
2023/03/02	5	18.50	4	18.56	18.50	1	750	0.13%
2023/03/01	1	18.50	0	0.00	18.55	1	752	0.13%
2023/02/24	4.2	18.69	2	18.65	18.70	2.2	764	0.29%
2023/02/23	0.3	18.96	1	18.80	18.85	-0.7	772	-0.09%
2023/02/22	1.4	18.60	0	0.00	18.55	1.4	785	0.17%
2023/02/21	5	18.95	2	19.00	18.90	3	793	0.38%
2023/02/20	4	18.84	2	18.75	19.00	2	803	0.25%
2023/02/17	0	19.10	0	0.00	18.50	0	815	0.00%
2023/02/16	4	18.60	1	18.65	18.50	3	829	0.36%
2023/02/15	13	18.41	0	0.00	18.40	13	853	1.52%
2023/02/14	3	18.52	0	0.00	18.60	3	868	0.35%
2023/02/13	1	18.65	5	18.73	18.70	-4	903	-0.44%
2023/02/10	13	18.86	13	18.99	18.90	0	966	0.00%
2023/02/09	0.1	19.10	5	19.10	19.10	-4.9	981	-0.50%
2023/02/08	8.1	19.48	19.3	19.32	19.40	-11.2	989	-1.14%
2023/02/06	1	19.10	2	19.15	19.15	-1	1,012	-0.10%
2023/02/03	3	19.10	1	19.05	19.05	2	1,024	0.19%
2023/02/02	11	19.19	4	19.20	19.20	7	1,031	0.68%
2023/02/01	3.1	18.87	0	19.00	18.90	3.1	1,043	0.30%
2023/01/31	10.4	19.01	3	18.75	19.00	7.4	1,074	0.69%
2023/01/30	0.1	18.45	6	18.36	18.35	-6	1,104	-0.54%
2023/01/17	0.4	18.18	0	0.00	18.05	0.4	1,126	0.04%
2023/01/13	1	18.20	3.1	18.23	18.20	-2.1	1,162	-0.18%
2023/01/12	1	18.35	0	0.00	18.35	1	1,191	0.08%
2023/01/11	2	18.55	0.7	18.55	18.60	1.3	1,241	0.10%
2023/01/10	0	19.00	0	0.00	18.50	0	1,311	0.00%
2023/01/09	1	18.60	1	18.50	18.60	0	1,427	0.00%
2023/01/06	1.1	18.25	1	18.35	18.35	0.1	1,530	0.01%
2023/01/05	14.1	18.35	0	0.00	18.35	14.1	1,582	0.89%
2023/01/04	0	18.60	0	0.00	18.45	0	1,644	0.00%
2023/01/03	0.1	18.50	3	18.35	18.45	-2.9	1,730	-0.17%
2022/12/30	12.1	18.50	0	0.00	18.50	12.1	1,804	0.67%
2022/12/29	1.2	18.60	0	0.00	18.50	1.2	1,870	0.06%
2022/12/28	0.1	18.90	5	18.65	18.65	-5	1,880	-0.26%
2022/12/27	10	18.90	39	18.98	18.90	-29	1,883	-1.54%
2022/12/26	0	19.05	8	19.00	19.10	-8	1,882	-0.42%
2022/12/23	11	18.91	0	0.00	19.05	11	1,887	0.58%
2022/12/22	6	19.19	0	0.00	19.25	6	1,890	0.32%
2022/12/21	8	19.05	0	0.00	19.05	8	1,894	0.42%
2022/12/20	34.3	19.36	1	19.30	18.85	33.3	1,893	1.76%
2022/12/19	0	0.00	1	20.15	19.85	-1	1,883	-0.05%
2022/12/16	28	19.90	3.2	19.94	19.95	24.8	1,886	1.31%
2022/12/15	3	20.10	10	20.10	20.10	-7	1,887	-0.37%
2022/12/14	0	20.35	7	20.30	20.25	-7	1,902	-0.37%
2022/12/13	3	20.17	13	20.35	20.20	-10	1,921	-0.52%
2022/12/12	13	20.15	14	20.08	20.10	-1	1,923	-0.05%
2022/12/09	4	20.35	39	20.40	20.35	-35	1,947	-1.80%
2022/12/08	30	20.24	1	20.10	20.25	29	1,980	1.46%
2022/12/07	47.6	20.21	14	20.19	20.05	33.6	1,972	1.70%
2022/12/06	13.1	20.96	38.8	20.92	20.75	-25.7	1,939	-1.33%
2022/12/05	38.3	21.87	186	22.05	21.70	-147.7	1,903	-7.76%	大賣/鉅額交易
2022/12/02	199	21.94	85.1	21.75	22.35	113.9	1,840	6.19%	大買/鉅額交易
2022/12/01	7	20.20	9.2	20.42	20.45	-2.2	1,725	-0.13%
2022/11/30	10.1	19.93	7.6	20.11	20.00	2.4	1,714	0.14%
2022/11/29	9.3	20.09	11	20.25	20.30	-1.7	1,699	-0.10%
2022/11/28	1	19.80	4	19.83	19.85	-3	1,704	-0.18%
2022/11/25	11.4	20.02	4	19.88	19.85	7.4	1,720	0.43%
2022/11/24	6	20.14	21	20.14	20.15	-15	1,727	-0.87%
2022/11/23	0	20.30	8	20.30	20.25	-8	1,749	-0.46%
2022/11/22	26.2	20.11	2	20.60	20.15	24.2	1,784	1.36%
2022/11/21	10.1	20.40	2	20.65	20.60	8.1	1,873	0.43%
2022/11/18	17	20.54	0.9	20.87	20.40	16.1	1,912	0.84%
2022/11/17	10.1	20.79	10	20.84	21.00	0.1	1,901	0.01%
2022/11/16	22.5	20.58	10	20.74	20.55	12.5	1,891	0.66%
2022/11/15	2.3	20.95	52	20.95	21.05	-49.7	1,880	-2.65%
2022/11/14	4	21.43	11	21.55	21.40	-7	1,865	-0.38%
2022/11/11	8	21.11	24.9	21.33	21.40	-16.9	1,855	-0.91%
2022/11/10	13.1	21.05	4.2	21.11	20.95	8.9	1,828	0.49%
2022/11/09	26	21.69	14	21.56	21.55	12	1,814	0.66%
2022/11/08	56	21.93	28.3	22.02	22.00	27.7	1,780	1.56%
2022/11/07	24	20.80	7.1	21.06	21.20	16.9	1,716	0.98%
2022/11/04	2	20.65	6	20.80	20.80	-4	1,699	-0.24%
2022/11/03	12.1	20.41	22	20.35	20.25	-9.9	1,691	-0.59%
2022/11/02	3	21.03	2	21.13	21.00	1	1,669	0.06%
2022/11/01	2	20.80	230	20.85	20.80	-228	1,655	-13.77%	大賣/鉅額交易
2022/10/31	0	0.00	9.1	20.89	20.90	-9.1	1,642	-0.55%
2022/10/28	7.2	20.86	4	20.80	20.70	3.2	1,637	0.20%
2022/10/27	23	21.29	21	21.23	21.80	2	1,619	0.12%
2022/10/26	11	20.61	16	20.73	21.10	-5	1,588	-0.32%
2022/10/25	230	19.96	8	19.99	19.75	222	1,549	14.32%	大買/鉅額交易
2022/10/24	9	19.96	13	19.79	19.50	-4	1,527	-0.26%
2022/10/21	16	20.28	33	20.08	19.90	-17	1,508	-1.13%
2022/10/20	37	20.27	5	20.60	20.45	32	1,492	2.14%
2022/10/19	31.4	20.89	23	21.35	20.60	8.4	1,464	0.57%
2022/10/18	54.1	22.11	27.1	22.15	21.85	27	1,413	1.91%
2022/10/17	76.2	22.26	49.1	22.07	22.85	27.1	1,347	2.01%
2022/10/14	52	22.04	42.2	21.71	22.40	9.8	1,236	0.80%
2022/10/13	38	21.35	44.5	21.16	20.40	-6.5	1,140	-0.57%
2022/10/12	25.7	21.26	31.1	21.45	21.50	-5.5	1,086	-0.51%
2022/10/11	37	20.59	130.2	20.92	22.05	-93.1	1,026	-9.08%	大賣/
2022/10/07	126.2	21.03	62.1	21.21	21.35	64.2	943	6.81%	大買/
2022/10/06	43.5	20.19	40.2	20.11	20.50	3.3	869	0.38%
2022/10/05	0	0.00	13.1	18.94	18.65	-13.1	806	-1.62%
2022/10/04	3.1	18.60	2.2	18.75	18.65	0.9	800	0.11%
2022/10/03	3	18.60	8	18.58	18.60	-5	796	-0.63%
2022/09/30	1	18.60	1	18.65	18.80	0	798	0.00%
2022/09/29	6	18.28	3.1	18.53	18.85	2.9	800	0.36%
2022/09/28	21.1	18.26	29	18.32	17.95	-7.9	796	-0.99%
2022/09/27	4	18.80	4	18.79	18.95	0	793	0.00%
2022/09/26	5	18.71	14	18.75	18.75	-9	797	-1.13%
2022/09/23	36	19.52	4	19.78	19.45	32	801	3.99%
2022/09/22	0	20.00	0	20.10	20.10	0	812	0.00%
2022/09/21	7	20.11	4	20.20	20.00	3	811	0.37%
2022/09/20	0	0.00	6.3	20.00	20.25	-6.3	793	-0.79%
2022/09/19	2	18.93	6	19.10	18.80	-4	776	-0.52%
2022/09/16	13.2	19.39	113	19.49	19.50	-99.8	770	-12.95%	大賣/
2022/09/15	125.1	19.49	9.1	19.87	20.00	116	747	15.52%	大買/鉅額交易
2022/09/14	0	19.20	0	0.00	18.20	0	709	0.00%
2022/09/13	1.1	18.47	2	18.45	18.50	-0.9	712	-0.13%
2022/09/12	0	0.00	1	18.45	18.60	-1	729	-0.14%
2022/09/08	0	18.55	1	18.40	18.35	-1	731	-0.14%
2022/09/07	12	18.23	8	18.31	18.30	4	734	0.54%
2022/09/06	14	18.84	0	0.00	18.65	14	730	1.92%
2022/09/05	0.1	19.30	3	19.30	19.20	-2.9	729	-0.40%
2022/09/02	0	0.00	3.7	20.04	19.80	-3.7	728	-0.51%
2022/09/01	25	20.34	4	20.01	20.15	21	718	2.92%
2022/08/31	17	21.15	153	21.15	20.90	-136	704	-19.31%	大賣/鉅額交易
2022/08/30	185	21.16	9	21.22	21.40	176	690	25.48%	大買/鉅額交易
2022/08/29	11.7	20.61	191	21.10	20.55	-179.3	667	-26.88%	大賣/鉅額交易
2022/08/26	187.7	20.85	182	21.63	21.90	5.6	634	0.89%	大買/大賣/
2022/08/25	191	19.32	9	19.59	20.20	182	542	33.55%	大買/鉅額交易
2022/08/24	1	18.40	2	18.50	18.40	-1	513	-0.19%
2022/08/23	0	0.00	2	18.00	18.05	-2	542	-0.37%
2022/08/22	1	18.20	2	18.20	18.15	-1	557	-0.18%
2022/08/19	2	18.25	11	18.30	18.50	-9	582	-1.55%
2022/08/18	1	18.25	0	0.00	18.30	1	686	0.15%
2022/08/17	10	17.90	2	17.98	17.80	8	729	1.10%
2022/08/15	0	0.00	2	18.00	17.80	-2	737	-0.27%
2022/08/12	0	0.00	9	17.28	17.35	-9	734	-1.22%
2022/08/11	6	17.21	0	0.00	17.25	6	738	0.81%
2022/08/10	1	17.15	18	16.94	17.15	-17	745	-2.28%
2022/08/08	3	16.60	3	16.85	16.65	0	746	0.00%
2022/08/05	16.1	16.65	0	0.00	16.50	16.1	750	2.15%
2022/08/04	3	15.80	22	16.08	16.15	-19	756	-2.51%
2022/08/03	1	16.65	0	0.00	16.45	1	758	0.13%
2022/08/02	1	16.85	10	16.94	16.80	-9	760	-1.18%
2022/08/01	22	17.44	1	17.55	17.45	21	771	2.72%
2022/07/28	2	17.55	0	17.40	17.25	2	832	0.24%
2022/07/26	1	17.30	0	0.00	17.10	1	846	0.12%
2022/07/25	0	0.00	0	17.65	17.65	0	844	0.00%
2022/07/22	10	17.88	10	17.86	17.90	0	844	0.00%
2022/07/21	6	17.83	128	17.44	17.75	-122	843	-14.46%	大賣/鉅額交易
2022/07/20	134	17.82	16	17.36	17.55	118	839	14.05%	大買/鉅額交易
2022/07/19	12	16.94	0	0.00	16.85	12	833	1.44%
2022/07/15	2	16.20	4	16.29	16.50	-2	834	-0.24%
2022/07/14	2	16.45	0	0.00	16.45	2	830	0.24%
2022/07/13	11	16.56	1	16.50	16.30	10	829	1.21%
2022/07/12	6	15.95	0	0.00	15.95	6	829	0.72%
2022/07/08	0	0.00	1	17.00	17.00	-1	825	-0.12%
2022/07/07	2	16.43	8	16.60	16.65	-6	822	-0.73%
2022/07/06	1.1	16.17	12	16.45	16.10	-10.9	818	-1.33%
2022/07/05	5	17.05	1	17.10	17.15	4	822	0.49%
2022/07/04	0	17.00	2	16.90	16.80	-2	837	-0.24%
2022/07/01	6	17.32	1	17.40	17.00	5	861	0.58%
2022/06/30	6	17.94	1	17.90	17.90	5	857	0.58%
2022/06/29	6.1	19.03	0	0.00	18.95	6.1	853	0.71%
2022/06/28	1	19.50	2	19.25	19.35	-1	903	-0.11%
2022/06/27	0	0.00	1	19.70	19.65	-1	918	-0.11%
2022/06/23	1	19.15	0	0.00	19.15	1	914	0.11%
2022/06/22	4	19.51	0	0.00	19.25	4	914	0.44%
2022/06/21	1	19.60	9	19.78	19.95	-8	912	-0.88%
2022/06/20	18	19.58	0	0.00	19.00	18	908	1.98%
2022/06/17	2	20.68	0.6	20.80	20.65	1.4	890	0.16%
2022/06/16	1.1	21.65	4	21.61	21.20	-2.9	889	-0.33%
2022/06/15	0	0.00	1	21.65	21.30	-1	884	-0.11%
2022/06/14	3	21.27	6	21.45	21.55	-3	889	-0.34%
2022/06/13	12.9	21.78	9	21.73	21.75	3.9	887	0.44%
2022/06/10	0	0.00	5	22.39	22.35	-5	892	-0.56%
2022/06/09	3	22.37	1	22.55	22.60	2	893	0.22%
2022/06/08	0	0.00	1	22.40	22.45	-1	888	-0.11%
2022/06/07	7	22.50	8	22.51	22.50	-1	892	-0.11%
2022/06/06	12	22.58	3	22.60	22.50	9	897	1.01%
2022/06/02	1	22.60	3	22.65	22.60	-2	900	-0.22%
2022/06/01	0	0.00	15	22.85	22.80	-15	904	-1.66%
2022/05/31	14	22.15	38.3	22.36	22.50	-24.3	885	-2.75%
2022/05/30	3	22.83	2	22.75	22.70	1	852	0.12%
2022/05/27	28	22.72	16	22.80	22.75	12	837	1.43%
2022/05/26	63	23.24	32	23.35	22.65	31	818	3.79%
2022/05/25	18	24.74	17.2	24.41	25.05	0.8	717	0.11%
2022/05/24	2	22.60	3	22.82	22.80	-1	681	-0.15%
2022/05/23	10	23.26	2	23.33	23.30	8	678	1.18%
2022/05/19	1.9	22.63	5	22.55	22.80	-3.1	670	-0.47%
2022/05/18	0	0.00	1	23.90	23.50	-1	667	-0.15%
2022/05/16	0	0.00	1.1	22.86	22.45	-1.1	663	-0.17%
2022/05/13	5	22.55	0	0.00	22.55	5	657	0.76%
2022/05/12	0	22.30	1	22.30	22.05	-1	656	-0.15%
2022/05/11	0.1	23.00	0	0.00	22.45	0.1	650	0.02%
2022/05/10	4	22.91	0	0.00	23.15	4	652	0.61%
2022/05/09	1	23.40	19	23.48	23.10	-18	651	-2.76%
2022/05/06	4	24.48	18.5	24.75	25.00	-14.5	640	-2.27%
2022/05/05	42	26.38	10	26.14	26.45	32	627	5.10%
2022/05/04	5	24.25	8	24.43	24.50	-3	584	-0.51%
2022/04/29	11	22.61	0	0.00	22.15	11	592	1.86%
2022/04/27	0	0.00	5	21.90	22.15	-5	596	-0.84%
2022/04/25	2.2	23.18	0	0.00	22.70	2.2	598	0.37%
2022/04/22	2	24.30	1	24.30	24.20	1	597	0.17%
2022/04/21	0	25.13	10	25.00	24.90	-10	614	-1.63%
2022/04/20	0	24.98	0	0.00	24.80	0	626	0.00%
2022/04/19	0	25.52	2.1	24.38	24.35	-2.1	661	-0.32%
2022/04/18	0	24.65	1	25.15	24.40	-1	675	-0.14%
2022/04/15	0.1	25.07	0	0.00	25.20	0.1	692	0.01%
2022/04/14	0	26.95	2	25.25	25.20	-2	754	-0.26%
2022/04/13	2	25.50	15	25.52	25.50	-13	849	-1.53%
2022/04/12	0	25.80	2.4	25.41	25.50	-2.4	974	-0.25%
2022/04/11	6	25.78	1	25.45	25.45	5	979	0.51%
2022/04/08	2	26.78	6	27.32	26.80	-4	971	-0.41%
2022/04/07	22	27.00	55.7	26.32	27.20	-33.7	955	-3.52%
2022/04/06	13.5	25.38	0	26.40	25.55	13.5	927	1.45%
2022/04/01	9.1	26.57	20	26.78	26.45	-10.9	923	-1.18%
2022/03/31	29	26.93	22	27.33	27.45	7	915	0.77%
2022/03/30	6	24.46	7.8	24.37	25.50	-1.8	866	-0.21%
2022/03/29	0	23.70	0.2	24.10	23.20	-0.2	852	-0.02%
2022/03/28	1.1	23.19	0	24.06	23.20	1.1	863	0.12%
2022/03/25	0	24.39	3	24.20	23.85	-3	867	-0.34%
2022/03/24	5	23.91	12.1	24.00	24.10	-7.1	868	-0.82%
2022/03/23	1	23.80	0	24.36	23.65	1	867	0.11%
2022/03/22	3.2	23.70	0.2	24.12	23.75	3	879	0.34%
2022/03/21	0	0.00	1	24.15	24.15	-1	889	-0.11%
2022/03/18	0	0.00	3	23.65	23.60	-3	919	-0.33%
2022/03/17	0	0.00	2	22.55	23.20	-2	948	-0.21%
2022/03/16	3	22.02	17.2	22.02	22.15	-14.2	944	-1.50%
2022/03/15	7.1	22.54	89	22.43	22.30	-81.9	943	-8.68%
2022/03/14	0	24.50	0	0.00	23.65	0	936	0.00%
2022/03/11	0.1	24.00	0	0.00	23.60	0.1	938	0.01%
2022/03/10	0	25.30	0	24.10	24.10	0	942	0.00%
2022/03/09	1	23.25	1.7	23.40	23.30	-0.7	936	-0.07%
2022/03/08	5	23.97	0	0.00	23.70	5	933	0.54%
2022/03/07	5	24.26	2.1	24.18	24.50	2.9	930	0.31%
2022/03/04	3	25.15	6.2	25.30	25.25	-3.2	925	-0.34%
2022/03/03	2.2	25.36	2	25.90	25.65	0.2	936	0.02%
2022/03/02	0	27.00	0	0.00	25.65	0	952	0.00%
2022/03/01	8	25.30	11	25.26	25.75	-3	959	-0.31%
2022/02/25	3	25.37	9.1	25.15	25.15	-6.1	962	-0.63%
2022/02/24	6	25.80	7	25.45	25.45	-1	993	-0.10%
2022/02/23	1	26.95	7	26.89	26.90	-6	1,032	-0.58%
2022/02/22	1.3	26.90	0	27.15	26.90	1.3	1,047	0.12%
2022/02/21	1	27.20	8	27.14	27.20	-7	1,052	-0.66%
2022/02/18	7	27.08	2	27.00	27.20	5	1,061	0.47%
2022/02/17	2	27.40	1	27.30	27.20	1	1,077	0.09%
2022/02/16	0	27.70	2	27.45	27.25	-2	1,087	-0.18%
2022/02/15	0	0.00	2	27.23	27.10	-2	1,099	-0.18%
2022/02/14	2	27.05	7	27.17	27.15	-5	1,113	-0.45%
2022/02/11	3	28.15	0	0.00	28.15	3	1,115	0.27%
2022/02/10	4.2	28.40	0	0.00	28.25	4.2	1,123	0.37%
2022/02/09	3	28.77	2	28.75	28.85	1	1,123	0.09%
2022/02/08	2	28.80	9	28.80	28.80	-7	1,123	-0.62%
2022/02/07	3	27.82	2	28.05	28.00	1	1,150	0.09%
2022/01/26	7	26.89	2	27.40	27.35	5	1,184	0.42%
2022/01/25	7	26.98	2	26.95	26.80	5	1,201	0.42%
2022/01/24	3.1	27.49	1	27.60	27.45	2.1	1,235	0.17%
2022/01/21	2	28.65	13	28.52	28.50	-11	1,241	-0.89%
2022/01/20	5	28.60	1	28.65	28.75	4	1,247	0.32%
2022/01/19	3	28.62	1	28.60	28.60	2	1,254	0.16%
2022/01/18	1.1	29.58	2	29.43	28.95	-0.9	1,279	-0.07%
2022/01/17	15	29.28	4	29.53	29.55	11	1,280	0.86%
2022/01/14	16.1	28.51	3	28.47	28.50	13.1	1,281	1.02%
2022/01/13	8	30.00	0	0.00	29.60	8	1,271	0.63%
2022/01/12	36.1	30.43	20	30.04	29.80	16.1	1,261	1.27%
2022/01/11	8	31.06	8	31.25	30.85	0	1,235	0.00%
2022/01/10	7.1	31.28	1	31.60	31.25	6.1	1,237	0.49%
2022/01/07	18	32.89	130	33.96	32.20	-112	1,224	-9.15%	大賣/鉅額交易
2022/01/06	41	33.85	417	32.65	34.00	-376	1,172	-32.07%	大賣/鉅額交易
2022/01/05	291.4	33.42	66.7	33.69	33.95	224.7	1,080	20.79%	大買/鉅額交易
2022/01/04	5	30.95	33	30.91	30.90	-28	960	-2.92%
2022/01/03	2	31.15	2	31.33	31.10	0	959	0.00%
2021/12/30	1	31.00	5	31.05	31.10	-4	965	-0.41%
2021/12/29	0	0.00	2	31.35	31.30	-2	968	-0.21%
2021/12/28	0	0.00	21	31.37	31.25	-21	977	-2.15%
2021/12/27	4	31.19	0	0.00	31.25	4	987	0.41%
2021/12/24	2	31.60	14	31.59	31.55	-12	997	-1.20%
2021/12/23	4	31.61	12	31.83	31.60	-8	996	-0.80%
2021/12/22	0	0.00	8	31.71	31.90	-8	1,001	-0.80%
2021/12/21	23	30.92	4	31.11	31.15	19	997	1.91%
2021/12/20	14	30.90	2	30.95	30.90	12	999	1.20%
2021/12/17	1.1	31.21	0	0.00	31.10	1.1	1,000	0.11%
2021/12/16	13	31.44	1	32.15	31.30	12	1,000	1.20%
2021/12/15	6	32.00	2	32.68	31.80	4	997	0.40%
2021/12/14	4.9	33.21	22.1	33.18	32.85	-17.2	993	-1.73%
2021/12/13	2	32.65	44	31.72	33.00	-42	977	-4.30%
2021/12/10	3	30.92	15	31.02	30.80	-12	982	-1.22%
2021/12/09	2	31.15	7	31.19	31.05	-5	988	-0.51%
2021/12/08	0	0.00	3	31.63	31.25	-3	985	-0.30%
2021/12/07	3	31.00	41	31.08	31.10	-38	983	-3.86%
2021/12/06	0	0.00	13	30.71	30.75	-13	988	-1.31%
2021/12/03	1	31.00	0	0.00	31.00	1	994	0.10%
2021/12/02	0	0.00	2	30.75	30.75	-2	1,002	-0.20%
2021/12/01	0	30.90	0	0.00	30.95	0	1,016	0.00%
2021/11/30	6	31.05	1	31.20	30.95	5	1,029	0.49%
2021/11/29	0	31.03	13.6	30.85	30.90	-13.6	1,039	-1.31%
2021/11/26	6	31.75	3	31.88	31.60	3	1,040	0.29%
2021/11/25	3	32.77	24	32.58	32.50	-21	1,032	-2.03%
2021/11/24	6	32.43	84	32.11	32.30	-78	1,031	-7.56%
2021/11/23	66	34.23	296	33.51	32.75	-230	1,031	-22.30%	大賣/鉅額交易
2021/11/22	307.1	33.80	18	34.30	34.90	289.1	1,004	28.77%	大買/鉅額交易
2021/11/19	8	32.61	104.6	32.63	32.80	-96.6	974	-9.91%	大賣/
2021/11/18	1	32.10	103	32.18	32.20	-102	969	-10.52%	大賣/鉅額交易
2021/11/17	2	32.13	5	32.23	32.30	-3	978	-0.31%
2021/11/16	5.1	32.80	18	32.87	32.55	-13	995	-1.30%
2021/11/15	2.1	32.30	4	32.28	32.65	-1.9	1,029	-0.19%
2021/11/12	1.1	31.59	54	32.01	32.00	-52.9	1,064	-4.97%
2021/11/11	3.1	31.65	0	0.00	31.55	3.1	1,102	0.28%
2021/11/10	2	31.40	2	31.75	31.45	0	1,119	0.00%
2021/11/09	1	31.45	5	31.20	31.00	-4	1,131	-0.35%
2021/11/08	5.1	30.80	1	31.00	30.85	4.1	1,132	0.36%
2021/11/05	14	30.97	2	31.10	31.20	12	1,148	1.04%
2021/11/04	21	30.91	1	30.80	30.95	20	1,158	1.73%
2021/11/03	9	31.86	0	0.00	31.55	9	1,154	0.78%
2021/11/02	39	34.01	26.2	33.22	33.10	12.8	1,167	1.10%
2021/11/01	16.2	33.70	4	32.95	34.20	12.2	1,211	1.01%
2021/10/29	76	32.07	22.4	32.15	31.90	53.6	1,180	4.54%
2021/10/28	14	33.17	17	33.84	32.90	-3	1,174	-0.25%
2021/10/26	12	34.21	25	34.13	33.50	-13	1,223	-1.06%
2021/10/25	2	33.73	4	33.79	33.75	-2	1,253	-0.16%
2021/10/22	18	33.32	0	0.00	33.55	18	1,359	1.32%
2021/10/21	38	33.08	0	0.00	33.00	38	1,472	2.58%
2021/10/20	21	33.21	2	33.25	33.35	19	1,679	1.13%
2021/10/19	16	33.22	16	33.06	33.15	0	1,725	0.00%
2021/10/18	34	32.87	5	32.87	33.05	29	1,763	1.64%
2021/10/15	24	32.05	0	0.00	32.05	24	1,783	1.35%
2021/10/14	15	31.56	2	31.65	32.05	13	1,846	0.70%
2021/10/13	0	0.00	2	30.80	30.60	-2	1,880	-0.11%
2021/10/12	2	30.88	2	31.05	30.65	0	1,936	0.00%
2021/10/08	1	31.90	4	32.01	32.20	-3	1,978	-0.15%
2021/10/07	0	0.00	1	31.10	31.50	-1	2,112	-0.05%
2021/10/06	1.1	30.19	8	30.44	30.10	-6.9	2,449	-0.28%
2021/10/05	3	29.12	2	30.30	30.65	1	2,622	0.04%
2021/10/04	6	30.04	8	30.88	29.95	-2	2,653	-0.08%
2021/10/01	5	31.41	5	30.95	30.75	0	2,678	0.00%
2021/09/29	1	33.00	2	33.13	32.80	-1	2,721	-0.04%
2021/09/28	3	34.07	0	0.00	34.00	3	2,785	0.11%
2021/09/27	1	34.60	2	35.20	34.90	-1	2,873	-0.03%
2021/09/24	2	34.25	0	0.00	34.55	2	2,924	0.07%
2021/09/23	1	34.00	2	34.10	33.95	-1	2,973	-0.03%
2021/09/22	1	33.30	30	33.34	33.90	-29	3,061	-0.95%
2021/09/17	2	34.23	4	34.24	35.05	-2	3,109	-0.06%
2021/09/16	20	34.29	3	34.63	34.00	17	3,175	0.54%
2021/09/15	35	34.90	8	35.18	35.45	27	3,243	0.83%
2021/09/14	14.1	33.60	6	33.53	33.40	8.1	3,390	0.24%
2021/09/13	1	34.40	9	34.32	34.25	-8	3,584	-0.22%
2021/09/10	0	0.00	3	35.10	34.60	-3	3,685	-0.08%
2021/09/09	4.1	34.29	0	0.00	34.35	4.1	3,924	0.10%
2021/09/08	4	34.05	4	34.18	34.05	0	4,056	0.00%
2021/09/07	4.2	34.84	1.6	35.00	34.80	2.5	4,170	0.06%
2021/09/06	8.1	36.04	2	35.45	35.45	6.1	4,190	0.14%
2021/09/03	5	36.92	0	0.00	37.00	5	4,199	0.12%
2021/09/02	11	38.17	5	37.70	37.70	6	4,201	0.14%
2021/09/01	8	38.58	24	38.85	38.90	-16	4,210	-0.38%
2021/08/31	6	38.20	3	38.05	38.00	3	4,212	0.07%
2021/08/30	1.1	38.64	2.1	38.50	38.35	-1	4,232	-0.02%
2021/08/27	11	38.52	3.6	38.84	38.45	7.4	4,260	0.17%
2021/08/26	3	39.08	114	38.97	38.40	-111	4,279	-2.59%	大賣/鉅額交易
2021/08/25	120	39.52	16	39.50	38.90	104	4,339	2.40%	大買/鉅額交易
2021/08/24	8.1	38.41	0	0.00	38.25	8.1	4,380	0.18%
2021/08/23	32	38.69	7	38.72	38.70	25	4,433	0.56%
2021/08/20	7	37.79	6.1	38.10	37.60	1	4,454	0.02%
2021/08/19	80	39.44	187.6	38.14	38.60	-107.6	4,461	-2.41%	大賣/鉅額交易
2021/08/18	182.3	36.95	8.4	36.67	39.00	173.9	4,501	3.86%	大買/鉅額交易
2021/08/17	68.6	37.41	21	36.72	36.00	47.6	4,560	1.04%
2021/08/16	84	40.55	97	39.70	39.50	-13	4,564	-0.28%
2021/08/13	65	42.24	9	42.18	41.50	56	4,593	1.22%
2021/08/12	3	41.03	0	0.00	40.85	3	4,615	0.06%
2021/08/11	7.1	40.73	32	40.93	40.55	-24.9	4,692	-0.53%
2021/08/10	43	41.80	24	41.85	41.65	19	4,707	0.40%
2021/08/09	20.1	42.81	22	42.41	42.10	-2	4,776	-0.04%
2021/08/06	37.2	44.25	113.3	44.54	43.80	-76.1	4,807	-1.58%	大賣/
2021/08/05	12.1	43.08	178	44.95	45.60	-165.9	4,845	-3.42%	大賣/鉅額交易
2021/08/04	10	42.82	12	42.83	42.70	-2	4,872	-0.04%
2021/08/03	30	42.34	13	42.46	42.30	17	4,961	0.34%
2021/08/02	162	42.28	21	42.36	42.45	141	4,999	2.82%	大買/鉅額交易
2021/07/30	40.5	41.99	15	42.26	41.80	25.5	5,042	0.51%
2021/07/29	68.1	42.26	19	42.83	42.75	49.1	5,044	0.97%
2021/07/28	226	43.55	45.1	42.81	42.95	181	5,065	3.57%	大買/鉅額交易
2021/07/27	52	45.81	228.2	46.08	43.80	-176.2	5,098	-3.46%	大賣/鉅額交易
2021/07/26	250	45.04	250.6	45.27	47.60	-0.6	5,068	-0.01%	大買/大賣/
2021/07/23	145	42.46	179	41.80	43.30	-34	4,911	-0.69%	大買/大賣/
2021/07/22	159	41.76	36	41.66	41.70	123	4,939	2.49%	大買/鉅額交易
2021/07/21	18.1	40.72	19	40.62	40.20	-0.9	5,003	-0.02%
2021/07/20	61	40.99	69	41.03	40.55	-8	5,122	-0.16%
2021/07/19	50.3	43.03	49	43.01	42.80	1.3	5,155	0.03%
2021/07/16	34	44.22	73	44.75	43.85	-39	5,199	-0.75%
2021/07/15	43.1	44.01	159.2	44.04	43.80	-116	5,203	-2.23%	大賣/鉅額交易
2021/07/14	236	45.68	355.1	45.98	44.50	-119.1	5,193	-2.29%	大買/大賣/鉅額交易
2021/07/13	556.3	46.07	450.2	45.85	46.50	106	5,085	2.09%	大買/大賣/鉅額交易
2021/07/12	308	42.98	181.7	43.48	44.45	126.3	4,781	2.64%	大買/大賣/鉅額交易
2021/07/09	33	40.76	15	41.06	40.45	18	4,661	0.39%
2021/07/08	115	41.24	9	41.21	40.85	106	4,708	2.25%	大買/鉅額交易
2021/07/07	7.2	41.20	21.1	41.00	40.80	-13.9	4,729	-0.29%
2021/07/06	23.2	41.24	25	40.76	40.50	-1.8	4,770	-0.04%
2021/07/05	43.4	42.17	275	41.77	41.50	-231.6	4,875	-4.75%	大賣/鉅額交易
2021/07/02	273.2	41.15	97.7	41.57	42.10	175.5	5,035	3.49%	大買/鉅額交易
2021/07/01	35.2	39.91	24	40.03	39.45	11.2	5,413	0.21%
2021/06/30	48.2	40.64	21	40.67	40.75	27.1	5,611	0.48%
2021/06/29	49.1	40.77	17	40.29	40.05	32.1	5,880	0.55%
2021/06/28	36.1	41.93	45	41.89	41.55	-8.9	7,192	-0.12%
2021/06/25	76	43.04	48.1	43.25	42.50	27.9	7,821	0.36%
2021/06/24	51.1	43.79	45.6	43.73	43.25	5.4	7,846	0.07%
2021/06/23	117	43.88	112	44.38	43.70	5	7,873	0.06%	大買/大賣/
2021/06/22	106	40.60	396.3	41.73	44.00	-290.3	7,777	-3.73%	大買/大賣/鉅額交易
2021/06/21	99	40.48	118	40.38	40.00	-19	7,671	-0.25%	大賣/
2021/06/18	391.1	41.94	284	42.33	42.60	107.1	7,843	1.36%	大買/大賣/鉅額交易
2021/06/17	112	39.72	271.3	39.48	40.30	-159.3	7,909	-2.01%	大買/大賣/鉅額交易
2021/06/16	302	34.63	55.2	35.96	36.65	246.8	8,099	3.05%	大買/鉅額交易
2021/06/15	8.1	33.01	10	32.83	33.35	-1.9	8,354	-0.02%
2021/06/11	9	32.32	53	32.67	32.20	-44	8,550	-0.51%
2021/06/10	5.1	32.56	17	32.30	32.30	-12	8,708	-0.14%
2021/06/09	4	32.79	3	32.80	32.60	1	8,740	0.01%
2021/06/08	1	32.80	16	32.67	32.60	-15	8,756	-0.17%
2021/06/07	8.1	32.62	3	32.90	32.85	5.1	8,798	0.06%
2021/06/04	6.1	33.45	12.1	33.83	33.00	-6	8,798	-0.07%
2021/06/03	21.1	34.43	26	34.55	34.30	-4.9	8,815	-0.06%
2021/06/02	19.1	34.65	314	35.35	34.15	-294.9	8,837	-3.34%	大賣/鉅額交易
2021/06/01	324	35.89	107	35.12	36.10	217	8,825	2.46%	大買/大賣/鉅額交易
2021/05/31	105	35.44	41	34.60	34.90	64	8,872	0.72%	大買/
2021/05/28	19	34.07	27	34.22	33.90	-8	8,894	-0.09%
2021/05/27	17	33.42	19	33.46	33.60	-2	8,896	-0.02%
2021/05/26	62.1	33.66	126	33.60	33.55	-63.9	8,903	-0.72%	大賣/
2021/05/25	150	33.81	91	34.89	35.20	59	8,854	0.67%	大買/
2021/05/24	20	31.06	23	31.71	32.00	-3	8,839	-0.03%
2021/05/21	63	31.71	36	31.96	31.70	27	8,911	0.30%
2021/05/20	13	30.82	14	30.90	30.25	-1	8,920	-0.01%
2021/05/19	43.1	31.49	23	31.29	31.95	20.1	8,978	0.22%
2021/05/18	18	29.50	5.1	29.54	29.90	12.9	9,059	0.14%
2021/05/17	18	27.86	78	27.85	27.20	-60	9,079	-0.66%
2021/05/14	47	31.24	175.1	30.73	30.10	-128.1	9,067	-1.41%	大賣/鉅額交易
2021/05/13	34	29.79	29	30.06	30.50	5	9,083	0.06%
2021/05/12	29.1	31.48	79.1	31.78	31.20	-50	9,042	-0.55%
2021/05/11	72.3	35.14	86.2	34.99	34.65	-13.9	8,981	-0.15%
2021/05/10	45	38.68	102.3	38.61	38.50	-57.2	8,934	-0.64%	大賣/
2021/05/07	236	39.62	70	40.01	40.60	166	8,974	1.85%	大買/鉅額交易
2021/05/06	15	37.68	12	37.64	37.00	3	9,070	0.03%
2021/05/05	43	38.94	36	38.57	38.00	7	9,134	0.08%
2021/05/04	104.2	39.89	100	39.17	41.30	4.2	9,153	0.05%	大買/
2021/05/03	45	39.11	64	38.83	37.80	-19	9,098	-0.21%
2021/04/29	48	40.91	64	40.88	40.50	-16	9,114	-0.18%
2021/04/28	65.2	41.80	30	41.77	41.10	35.2	9,181	0.38%
2021/04/27	86	42.35	44	43.05	42.50	42	9,314	0.45%
2021/04/26	131.2	45.39	83	45.56	44.15	48.2	9,419	0.51%	大買/
2021/04/23	104.2	47.93	56	48.14	47.60	48.2	9,512	0.51%	大買/
2021/04/22	87.1	48.09	68	47.35	46.00	19.1	9,628	0.20%
2021/04/21	49.6	48.60	41.5	48.37	49.60	8.1	9,689	0.08%
2021/04/20	14.5	46.60	25	46.87	47.00	-10.5	9,693	-0.11%
2021/04/19	44.6	46.82	13.2	46.96	46.35	31.4	9,716	0.32%
2021/04/16	23.1	47.30	200.3	47.50	46.95	-177.3	9,754	-1.82%	大賣/鉅額交易
2021/04/15	191.1	44.22	69.4	44.61	45.80	121.7	9,823	1.24%	大買/鉅額交易
2021/04/14	58.2	43.42	122.8	44.64	44.40	-64.6	9,842	-0.66%	大賣/
2021/04/13	17.5	47.61	51.1	48.19	46.85	-33.5	9,905	-0.34%
2021/04/12	29.2	47.09	54.1	47.18	46.60	-24.9	9,977	-0.25%
2021/04/09	152.3	48.18	126.1	47.68	48.00	26.2	10,093	0.26%	大買/大賣/
2021/04/08	156	51.56	202.3	52.33	51.10	-46.3	10,262	-0.45%	大買/大賣/
2021/04/07	391.6	50.21	316.2	50.61	52.80	75.4	10,309	0.73%	大買/大賣/
2021/04/06	152	49.52	102.3	49.33	50.80	49.7	10,109	0.49%	大買/大賣/
2021/04/01	130.5	44.52	238.7	45.16	46.20	-108.3	10,047	-1.08%	大買/大賣/鉅額交易
2021/03/31	1,261.8	42.80	1,085.2	42.75	42.00	176.7	10,066	1.75%	大買/大賣/鉅額交易
2021/03/30	307.3	40.34	508.4	40.76	41.40	-201.1	8,889	-2.26%	大買/大賣/鉅額交易
2021/03/29	216.1	37.88	104	37.83	37.65	112.1	8,218	1.36%	大買/大賣/鉅額交易
2021/03/26	112	37.57	90.2	37.82	38.10	21.8	8,146	0.27%	大買/
2021/03/25	49.1	36.82	92.3	37.01	36.40	-43.3	8,068	-0.54%
2021/03/24	94.4	37.19	94	37.37	37.05	0.4	8,022	0.00%
2021/03/23	194	37.69	352.5	38.61	37.85	-158.5	7,962	-1.99%	大買/大賣/鉅額交易
2021/03/22	450	40.24	370.6	41.01	39.65	79.4	7,712	1.03%	大買/大賣/
2021/03/19	353.5	36.18	499.1	37.41	39.65	-145.6	7,459	-1.95%	大買/大賣/鉅額交易
2021/03/18	354.4	36.97	600	37.21	36.05	-245.6	7,206	-3.41%	大買/大賣/鉅額交易
2021/03/17	267.3	35.04	134	35.17	35.75	133.3	6,872	1.94%	大買/大賣/鉅額交易
2021/03/16	195	31.54	124.7	31.26	32.50	70.3	6,703	1.05%	大買/大賣/
2021/03/15	32.1	29.15	55	29.46	29.55	-22.9	6,656	-0.34%
2021/03/12	32.1	28.90	7	29.05	28.80	25.1	6,758	0.37%
2021/03/11	28.1	29.09	39.6	28.97	29.10	-11.5	6,776	-0.17%
2021/03/10	17.5	28.41	24.1	28.42	28.05	-6.6	6,751	-0.10%
2021/03/09	29	28.02	15	28.41	28.60	14	6,754	0.21%
2021/03/08	47.7	28.79	25	29.01	28.30	22.7	6,735	0.34%
2021/03/05	39.2	29.18	153	28.96	29.05	-113.8	6,753	-1.68%	大賣/鉅額交易
2021/03/04	174.1	29.89	136	29.89	29.60	38.1	6,730	0.57%	大買/大賣/
2021/03/03	49.8	29.42	45	29.16	29.50	4.8	6,698	0.07%
2021/03/02	26	28.62	85	28.78	28.00	-59	6,737	-0.88%
2021/02/26	18	28.76	25	28.59	28.65	-7	6,717	-0.10%
2021/02/25	21	28.87	9	29.04	28.65	12	6,699	0.18%
2021/02/24	84	29.03	68	29.20	28.60	16	6,692	0.24%
2021/02/23	91	29.59	130	29.63	30.00	-39	6,648	-0.59%	大賣/
2021/02/22	55	28.79	21	28.74	28.70	34	6,563	0.52%
2021/02/19	98	27.89	77	28.20	28.35	21	6,541	0.32%
2021/02/18	125.5	28.32	127.3	28.13	28.80	-1.8	6,571	-0.03%	大買/大賣/
2021/02/17	17	25.84	118.6	26.34	26.45	-101.6	6,472	-1.57%	大賣/鉅額交易
2021/02/05	37.3	24.49	23	24.78	24.05	14.2	6,436	0.22%
2021/02/04	109.3	25.23	63.1	25.36	25.00	46.2	6,391	0.72%	大買/
2021/02/03	31	26.59	38.2	26.45	26.30	-7.2	6,345	-0.11%
2021/02/02	29.1	26.84	4	26.96	27.00	25.1	6,396	0.39%
2021/02/01	78.2	26.63	89	26.84	26.25	-10.8	6,410	-0.17%
2021/01/29	153	28.23	54	28.53	27.75	99	6,387	1.55%	大買/
2021/01/28	152.5	28.96	254	28.39	29.10	-101.6	6,335	-1.60%	大買/大賣/鉅額交易
2021/01/27	196	27.09	99	27.73	28.50	97	6,208	1.56%	大買/
2021/01/26	91.1	26.68	84	26.67	25.95	7.1	6,158	0.12%
2021/01/25	111	27.96	31	27.82	27.55	80	6,090	1.31%	大買/
2021/01/22	140	28.02	31	28.02	27.90	109	6,076	1.79%	大買/鉅額交易
2021/01/21	105	28.77	50	28.80	28.00	55	6,075	0.91%	大買/
2021/01/20	123	28.98	209	28.78	29.30	-86	6,019	-1.43%	大買/大賣/
2021/01/19	191	31.77	160	32.34	30.75	31	5,872	0.53%	大買/大賣/
2021/01/18	321	31.18	396.6	31.00	32.95	-75.6	5,752	-1.31%	大買/大賣/
2021/01/15	316	30.41	256	31.50	31.80	60	5,594	1.07%	大買/大賣/
2021/01/14	236	28.28	73.6	28.73	29.40	162.4	5,502	2.95%	大買/鉅額交易
2021/01/13	46	26.96	25	26.89	26.75	21	5,606	0.37%
2021/01/12	52.2	26.43	35	26.57	26.20	17.2	5,694	0.30%
2021/01/11	35	26.62	34	26.77	26.85	1	5,688	0.02%
2021/01/08	64	26.87	110	26.47	26.50	-46	5,851	-0.79%	大賣/
2021/01/07	44	25.21	38	25.39	25.05	6	5,845	0.10%
2021/01/06	89.1	25.27	59	25.34	25.75	30.1	5,839	0.52%
2021/01/05	82.1	26.62	106	26.51	26.45	-23.9	5,713	-0.42%	大賣/
2021/01/04	161	26.66	144.2	26.28	27.10	16.8	5,638	0.30%	大買/大賣/
2020/12/31	131	25.88	97	26.23	26.85	34	5,582	0.61%	大買/
2020/12/30	168	24.64	290.7	24.09	25.50	-122.7	5,411	-2.27%	大買/大賣/鉅額交易
2020/12/29	210	22.89	139	22.96	23.35	71	5,165	1.37%	大買/大賣/
2020/12/28	105	20.28	247	20.42	21.60	-142	4,892	-2.90%	大買/大賣/鉅額交易
2020/12/25	386	18.50	274	19.09	19.65	112	4,700	2.38%	大買/大賣/鉅額交易
2020/12/24	171	17.83	252	17.73	17.90	-81	4,359	-1.86%	大買/大賣/
2020/12/23	20	16.20	122	16.22	16.30	-102	4,135	-2.47%	大賣/鉅額交易
2020/12/22	6.1	16.54	8	16.31	16.05	-1.9	4,126	-0.05%
2020/12/21	0	16.40	3	16.28	16.40	-3	4,101	-0.07%
2020/12/18	23	16.37	10	16.55	16.35	13	4,083	0.32%
2020/12/17	19	16.96	7	17.20	16.90	12	4,058	0.30%
2020/12/16	34	16.76	26	16.75	16.90	8	4,030	0.20%
2020/12/15	6	16.83	46	17.03	16.55	-40	4,020	-0.99%
2020/12/14	34	17.07	46	17.19	17.30	-12	3,969	-0.30%
2020/12/11	7.1	16.47	4	16.78	16.25	3.1	3,897	0.08%
2020/12/10	34	16.93	5	16.85	16.80	29	3,856	0.75%
2020/12/09	44	17.05	63	16.65	17.25	-19	3,806	-0.50%
2020/12/08	45	16.71	96	16.67	16.85	-51	3,679	-1.39%
2020/12/07	62	15.55	140	15.68	15.35	-78	3,545	-2.20%	大賣/
2020/12/04	22	16.09	20	16.18	16.00	2	3,493	0.06%
2020/12/03	37.8	16.22	32	16.26	16.05	5.8	3,473	0.17%
2020/12/02	27	16.57	28	16.68	16.55	-1	3,454	-0.03%
2020/12/01	85	16.69	30	16.77	16.75	55	3,443	1.60%
2020/11/30	34	16.09	47	16.24	16.20	-13	3,412	-0.38%
2020/11/27	177	16.44	214	16.59	16.35	-37	3,412	-1.08%	大買/大賣/
2020/11/26	224	16.83	76	16.24	16.90	148	3,379	4.38%	大買/鉅額交易
2020/11/25	29	15.47	15	15.69	15.40	14	3,275	0.43%
2020/11/24	35	15.59	23	15.58	15.40	12	3,281	0.37%
2020/11/23	47	15.42	21	15.56	15.70	26	3,286	0.79%
2020/11/20	77	16.04	40	15.85	15.80	37	3,319	1.11%
2020/11/19	31	16.46	4	16.59	16.50	27	3,334	0.81%
2020/11/18	24	16.55	19	16.44	16.50	5	3,335	0.15%
2020/11/17	105	16.65	60	16.64	16.70	45	3,306	1.36%	大買/
2020/11/16	54	15.35	81	15.66	15.95	-27	3,213	-0.84%
2020/11/13	5	14.43	6	14.38	14.50	-1	3,211	-0.03%
2020/11/12	1	15.10	4	15.09	14.80	-3	3,225	-0.09%
2020/11/11	44	14.80	10	14.97	14.85	34	3,219	1.06%
2020/11/10	68	15.32	32	15.19	15.15	36	3,232	1.11%
2020/11/09	8	16.04	31.6	16.08	16.25	-23.6	3,225	-0.73%
2020/11/06	17	16.23	4	16.19	16.10	13	3,235	0.40%
2020/11/05	28	16.71	24	16.61	16.35	4	3,236	0.12%
2020/11/04	64	16.20	9	16.24	16.10	55	3,200	1.72%
2020/11/03	29.1	16.88	16	16.73	16.50	13.1	3,159	0.41%
2020/11/02	8.2	16.73	1	16.55	16.75	7.2	3,106	0.23%
2020/10/30	94.3	17.32	19	17.24	17.10	75.3	3,079	2.45%
2020/10/29	21	16.73	36	16.91	17.80	-15	3,005	-0.50%
2020/10/28	59	16.77	17	16.83	16.65	42	2,900	1.45%
2020/10/27	36	17.17	57	17.20	17.25	-21	2,833	-0.74%
2020/10/26	91	17.93	32	17.87	17.70	59	2,773	2.13%
2020/10/23	54	16.94	110	17.07	17.85	-56	2,680	-2.09%	大賣/
2020/10/22	50	16.70	414.5	16.55	17.10	-364.5	2,591	-14.07%	大賣/鉅額交易
2020/10/21	511.5	16.60	76	17.00	17.20	435.5	2,469	17.64%	大買/鉅額交易
2020/10/20	38	15.67	108	15.41	16.00	-70	2,224	-3.15%	大賣/
2020/10/19	51	14.55	36	14.42	14.55	15	2,075	0.72%
2020/10/16	134	14.92	116	15.23	15.00	18	2,038	0.88%	大買/大賣/
2020/10/15	41	14.33	41	14.63	14.65	0	1,807	0.00%
2020/10/14	19	13.34	40	13.05	13.35	-21	1,706	-1.23%
2020/10/13	6	12.60	24	12.08	12.15	-18	1,638	-1.10%
2020/10/12	47.3	12.59	26	12.77	12.60	21.3	1,613	1.32%
2020/10/08	74	13.03	355	13.01	13.15	-281	1,560	-18.01%	大賣/鉅額交易
2020/10/07	419	12.47	54.3	12.32	12.70	364.7	1,429	25.51%	大買/鉅額交易
2020/10/06	8	11.00	17	11.54	11.55	-9	1,296	-0.69%
2020/09/25	7	10.47	67	10.51	10.35	-60	1,314	-4.56%
2020/09/24	10	10.85	0	0.00	10.85	10	1,313	0.76%
2020/09/23	6	11.01	1	11.10	11.10	5	1,328	0.38%
2020/09/22	3	10.75	1	10.60	11.25	2	1,315	0.15%
2020/09/21	1	10.90	13	11.10	10.80	-12	1,299	-0.92%
2020/09/18	5	11.16	10	11.00	11.10	-5	1,292	-0.39%
2020/09/17	2	10.40	0	0.00	10.40	2	1,276	0.16%
2020/09/16	1	10.50	0	0.00	10.45	1	1,276	0.08%
2020/09/11	10	10.55	10	10.50	10.40	0	1,274	0.00%
2020/09/10	5.3	10.91	8	11.11	10.80	-2.7	1,260	-0.22%
2020/09/09	8	11.34	2	11.30	11.30	6	1,241	0.48%
2020/09/08	0	11.10	0	0.00	11.20	0	1,233	0.00%
2020/09/07	11	11.38	13	11.68	11.20	-2	1,221	-0.16%
2020/09/04	12	11.38	33	11.23	11.40	-21	1,210	-1.73%
2020/09/03	14	11.77	99	11.91	11.70	-85	1,189	-7.15%
2020/09/02	10	12.07	27	12.20	12.15	-17	1,153	-1.47%
2020/09/01	137	11.97	41	11.85	12.30	96	1,120	8.57%	大買/
2020/08/31	24	11.39	5	11.70	11.40	19	1,083	1.75%
2020/08/28	7	11.17	68	11.45	11.25	-61	1,070	-5.70%
2020/08/27	19	12.01	27	11.92	11.85	-8	1,044	-0.77%
2020/08/26	37	12.13	50	11.89	12.10	-13	1,017	-1.28%
2020/08/25	105	11.53	11.3	11.46	11.95	93.7	950	9.87%	大買/
2020/08/24	6	10.78	30	10.93	11.00	-24	883	-2.72%
2020/08/21	0	0.00	2	10.08	10.05	-2	840	-0.24%
2020/08/20	28	10.07	1	9.85	9.71	27	824	3.28%
2020/08/19	17	10.61	18	10.56	10.50	-1	791	-0.13%
2020/08/18	6	10.10	8	9.20	10.10	-2	740	-0.27%
2020/08/17	2	9.25	1	9.51	9.21	1	708	0.14%
2020/08/14	6	9.55	6	9.38	9.46	0	690	0.00%
2020/08/13	17	9.62	36	9.66	9.75	-19	650	-2.92%
2020/08/12	14	8.99	19	8.68	9.00	-5	569	-0.87%
2020/08/11	2	8.05	18	7.92	8.19	-16	523	-3.06%
2020/08/06	0	7.40	0	0.00	7.45	0	568	0.00%
2020/07/29	0	0.00	11	7.15	7.33	-11	589	-1.87%
2020/07/28	1	7.22	3	7.25	7.27	-2	592	-0.34%
2020/07/27	2	7.34	0	0.00	7.31	2	595	0.34%
2020/07/24	11	7.48	0	0.00	7.52	11	599	1.83%
2020/07/23	0	0.00	12	7.80	7.79	-12	596	-2.01%
2020/07/22	10	7.97	12	7.80	7.90	-2	593	-0.34%
2020/07/21	2	7.49	0	0.00	7.50	2	572	0.35%
2020/07/20	15	7.42	11	7.47	7.55	4	568	0.70%
2020/07/16	1	7.72	0	0.00	7.81	1	566	0.18%
2020/07/15	1	7.86	0	0.00	7.85	1	561	0.18%
2020/07/14	1	8.00	0	0.00	7.98	1	559	0.18%
2020/07/13	0	0.00	1	8.08	8.06	-1	558	-0.18%
2020/07/10	0	0.00	1	8.30	7.96	-1	556	-0.18%
2020/07/09	0	0.00	10	8.05	8.05	-10	548	-1.82%
2020/07/08	6	8.05	4	8.00	8.05	2	545	0.37%
2020/07/07	1	7.88	18	7.82	7.77	-17	551	-3.08%
2020/07/06	2	7.95	0	0.00	7.94	2	570	0.35%
2020/07/03	11	7.62	0	0.00	7.64	11	569	1.93%
2020/07/02	9	7.58	11.9	7.77	7.62	-2.9	566	-0.51%
2020/06/30	1	7.21	0	0.00	7.23	1	546	0.18%
2020/06/29	1	7.12	0.2	7.20	7.21	0.8	548	0.15%
2020/06/24	20	7.27	8	7.25	7.31	12	548	2.19%
2020/06/23	0	0.00	1	7.22	7.28	-1	550	-0.18%
2020/06/22	1	7.23	16	7.14	7.28	-15	554	-2.70%
2020/06/19	0	7.19	2	7.24	7.24	-2	554	-0.36%
2020/06/18	8	7.18	0	0.00	7.21	8	553	1.45%
2020/06/16	15	7.07	0	0.00	7.09	15	562	2.67%
2020/06/09	0	0.00	2	7.31	7.24	-2	603	-0.33%
2020/06/08	2	7.25	0	0.00	7.23	2	619	0.32%
2020/06/05	0	0.00	3	7.15	7.18	-3	617	-0.49%
2020/06/04	3	7.19	8	7.29	7.12	-5	617	-0.81%
2020/06/03	0	0.00	2	7.00	7.00	-2	616	-0.32%
2020/06/02	0	0.00	2	6.90	6.91	-2	617	-0.32%
2020/06/01	1	6.72	1	6.83	6.91	0	615	0.00%
2020/05/28	1	7.02	0	0.00	6.99	1	614	0.16%
2020/05/27	2	7.00	0	0.00	6.99	2	619	0.32%
2020/05/26	1	7.03	0	0.00	7.07	1	618	0.16%
2020/05/25	8	6.84	0	0.00	6.83	8	622	1.28%
2020/05/21	0	0.00	1	7.30	7.28	-1	602	-0.17%
2020/05/20	1	7.40	0	0.00	7.25	1	600	0.17%
2020/05/19	7	7.26	5	7.58	7.35	2	596	0.34%
2020/05/18	1	6.86	1	7.08	7.20	0	588	0.00%
2020/05/15	6	7.40	0	0.00	7.11	6	576	1.04%
2020/05/14	2	7.62	12	7.60	7.64	-10	526	-1.90%
2020/05/13	0	0.00	4	6.87	6.95	-4	497	-0.80%
2020/05/06	1	6.64	0	0.00	6.66	1	476	0.21%
2020/04/30	0	0.00	13	6.40	6.39	-13	462	-2.81%
2020/04/29	10	6.47	0	0.00	6.38	10	460	2.17%
2020/04/28	0	0.00	15	6.22	6.21	-15	455	-3.30%
2020/04/27	5	6.00	0	0.00	6.16	5	459	1.09%
2020/04/21	0	0.00	18	5.92	5.93	-18	460	-3.91%
2020/04/17	18	6.21	8	6.24	6.16	10	456	2.19%
2020/04/16	8	6.19	0	0.00	6.17	8	454	1.76%
2020/04/10	0	0.00	139	6.16	6.10	-139	457	-30.37%	大賣/鉅額交易
2020/04/09	150	6.12	7	6.13	6.13	143	436	32.76%	大買/鉅額交易
2020/04/08	0	0.00	18	5.33	5.58	-18	404	-4.45%
2020/04/06	10	5.07	1	5.05	5.03	9	388	2.31%
2020/03/30	0	0.00	7	4.90	5.12	-7	385	-1.81%
2020/03/27	2	5.03	20	5.04	5.02	-18	383	-4.69%
2020/03/25	15	5.13	0	0.00	5.12	15	374	4.01%
2020/03/24	0	0.00	3	4.95	4.95	-3	369	-0.81%
2020/03/23	3	4.48	0	0.00	4.65	3	365	0.82%
2020/03/20	2	4.90	10	4.87	4.90	-8	359	-2.23%
2020/03/19	51	4.47	20	4.47	4.47	31	349	8.87%
2020/03/18	30	4.97	0	0.00	4.95	30	336	8.91%
2020/03/17	0	5.40	0	0.00	5.45	0	322	0.00%
2020/03/13	7	5.68	0.1	5.73	5.74	6.9	314	2.21%
2020/03/12	0	0.00	1	6.27	6.31	-1	301	-0.33%
2020/03/11	10	7.01	10	6.95	6.96	0	283	0.00%
2020/03/10	0	0.00	7	6.99	7.14	-7	282	-2.47%
2020/03/06	0	7.71	0	0.00	7.71	0	279	0.00%
2020/03/03	0	7.75	0	0.00	7.80	0	274	0.00%
2020/03/02	0	7.72	0	0.00	7.76	0	274	0.00%
2020/02/26	0	0.00	3	7.95	7.95	-3	265	-1.13%
2020/02/25	0	0.00	16	8.04	8.07	-16	257	-6.22%
2020/02/18	0	0.00	2	8.23	8.24	-2	271	-0.74%
2020/02/17	16	8.29	0	0.00	8.27	16	274	5.83%
2020/02/13	6	8.29	0	0.00	8.30	6	272	2.20%
2020/02/12	3	8.36	0	0.00	8.33	3	275	1.09%
2020/02/10	1	8.35	0	0.00	8.24	1	277	0.36%
2020/02/07	0	0.00	3	8.32	8.29	-3	277	-1.08%
2020/02/06	3	8.36	0	0.00	8.40	3	278	1.08%
2020/02/05	5	8.44	0	0.00	8.35	5	278	1.80%
2020/02/04	0	8.32	25	8.36	8.36	-25	277	-9.00%
2020/02/03	0	8.16	0	0.00	8.21	0	279	0.00%
2020/01/31	5	8.29	1	8.30	8.28	4	273	1.46%
2020/01/30	1	8.45	5	8.48	8.30	-4	268	-1.49%
2020/01/20	0	0.00	5.7	9.11	9.10	-5.7	260	-2.19%
2020/01/17	0	0.00	7	9.18	9.21	-7	259	-2.70%
2020/01/16	8	9.31	0	0.00	9.21	8	261	3.06%
2020/01/15	10	9.38	6	9.27	9.30	4	262	1.53%
2020/01/14	5	9.28	0	0.00	9.26	5	266	1.88%
2020/01/13	0	0.00	3	9.31	9.27	-3	265	-1.13%
2020/01/09	4	9.19	17	9.42	9.41	-13	263	-4.93%
2020/01/08	2	8.91	1	8.90	8.89	1	252	0.40%
2020/01/06	15	9.11	0	0.00	9.09	15	252	5.93%
2019/12/31	1	9.30	3	9.30	9.33	-2	254	-0.78%
2019/12/30	5	9.44	19	9.42	9.37	-14	261	-5.36%
2019/12/25	4	9.69	0	0.00	9.68	4	271	1.47%
2019/12/23	3	9.64	10	9.76	9.72	-7	274	-2.55%
2019/12/19	0	0.00	1	9.48	9.49	-1	308	-0.32%
2019/12/18	0	0.00	1	9.53	9.60	-1	321	-0.31%
2019/12/17	4	9.60	15	9.53	9.56	-11	321	-3.42%
2019/12/13	0	0.00	2	9.50	9.43	-2	330	-0.61%
2019/12/10	11	9.53	0	0.00	9.50	11	364	3.02%
2019/12/09	16	9.60	16	9.78	9.70	0	363	0.00%
2019/12/04	5	9.33	1	9.19	9.25	4	360	1.11%
2019/12/03	6	9.55	0	0.00	9.48	6	353	1.70%
2019/12/02	0	0.00	2	9.65	9.64	-2	350	-0.57%
2019/11/27	0	0.00	2	9.79	9.77	-2	356	-0.56%
2019/11/25	0	0.00	1	9.82	9.89	-1	355	-0.28%
2019/11/21	6.4	9.72	0	0.00	9.70	6.4	361	1.77%
2019/11/19	11	9.75	11	9.70	9.77	0	361	0.00%
2019/11/18	1	10.00	58	9.95	9.83	-57	360	-15.81%
2019/11/15	0	0.00	1	10.05	10.05	-1	357	-0.28%
2019/11/14	5	10.05	0.5	10.10	10.15	4.5	353	1.26%
2019/11/13	0	0.00	14	10.21	10.20	-14	356	-3.93%
2019/11/11	1	10.30	12	10.20	10.20	-11	358	-3.07%
2019/11/08	10	10.20	15	10.20	10.15	-5	356	-1.40%
2019/11/06	0	0.00	1	10.20	10.20	-1	352	-0.28%
2019/11/04	4	10.30	0	0.00	10.35	4	348	1.15%
2019/11/01	5	10.40	0	0.00	10.40	5	346	1.44%
2019/10/31	3	10.20	0	0.00	10.20	3	344	0.87%
2019/10/30	0	10.30	3	10.40	10.35	-3	340	-0.88%
2019/10/29	5	10.40	6.2	10.33	10.35	-1.2	341	-0.34%
2019/10/28	1	10.60	3	10.40	10.35	-2	349	-0.57%
2019/10/25	1	10.50	0	0.00	10.50	1	349	0.29%
2019/10/24	0	0.00	2	10.55	10.50	-2	351	-0.57%
2019/10/22	2	10.60	0	0.00	10.55	2	347	0.58%
2019/10/21	0	0.00	1	10.30	10.35	-1	347	-0.29%
2019/10/18	1	10.45	0	0.00	10.30	1	347	0.29%
2019/10/16	1	10.45	0	0.00	10.50	1	349	0.29%
2019/10/15	0	0.00	5	10.35	10.35	-5	351	-1.42%
2019/10/14	0	0.00	7	10.44	10.40	-7	354	-1.97%
2019/10/09	0	0.00	6	10.40	10.55	-6	364	-1.64%
2019/10/08	0	0.00	5	10.40	10.35	-5	367	-1.36%
2019/10/07	1	10.45	0	0.00	10.35	1	369	0.27%
2019/10/04	9	10.41	1	10.35	10.40	8	367	2.18%
2019/10/03	5	10.50	57	10.49	10.55	-52	374	-13.87%
2019/10/02	70	10.64	0	0.00	10.65	70	373	18.73%
2019/10/01	14	10.91	0	0.00	10.80	14	370	3.78%
2019/09/27	13	11.17	13	11.09	11.05	0	375	0.00%
2019/09/26	11	11.22	5	11.30	11.30	6	385	1.56%
2019/09/25	35	11.36	95	11.31	11.25	-60	413	-14.51%
2019/09/24	94	11.66	78	11.52	11.75	16	409	3.91%
2019/09/23	7	11.13	51.9	11.24	11.20	-44.9	387	-11.60%
2019/09/19	5	10.85	6	10.99	10.85	-1	400	-0.25%
2019/09/18	0	0.00	26	11.19	11.00	-26	415	-6.26%
2019/09/17	72	10.96	106	11.05	10.90	-34	417	-8.15%	大賣/
2019/09/16	171	11.23	20	11.04	11.35	151	422	35.71%	大買/鉅額交易
2019/09/12	0	0.00	1	10.55	10.60	-1	427	-0.23%
2019/09/10	0	0.00	0.2	10.45	10.50	-0.2	570	-0.03%
2019/09/06	0	0.00	4	10.80	10.75	-4	588	-0.68%
2019/09/05	0	0.00	1	10.70	10.70	-1	587	-0.17%
2019/09/04	2.5	10.69	4	10.70	10.65	-1.5	589	-0.25%
2019/09/03	8	10.67	5	10.70	10.65	3	595	0.50%
2019/09/02	8	10.55	2	10.55	10.60	6	598	1.00%
2019/08/30	0	10.40	0	0.00	10.50	0	605	0.00%
2019/08/29	0	0.00	1	10.45	10.35	-1	613	-0.16%
2019/08/27	9	10.29	3	10.15	10.20	6	647	0.93%
2019/08/22	3	10.60	6	10.76	10.55	-3	645	-0.46%
2019/08/19	1	10.55	110	10.67	10.65	-109	649	-16.77%	大賣/鉅額交易
2019/08/16	111	10.64	9	10.60	10.80	102	652	15.63%	大買/鉅額交易
2019/08/15	3	10.20	0	0.00	10.30	3	668	0.45%
2019/08/14	1	10.40	0	0.00	10.35	1	709	0.14%
2019/08/12	1	10.50	0	0.00	10.50	1	716	0.14%
2019/08/06	15	10.43	0	0.00	10.50	15	738	2.03%
2019/08/05	1	10.90	2	11.00	10.70	-1	751	-0.13%
2019/08/01	3	11.10	1	11.15	11.10	2	762	0.26%
2019/07/31	11	11.25	13	11.20	11.20	-2	784	-0.25%
2019/07/30	16	11.36	2	11.25	11.20	14	793	1.76%
2019/07/29	9	11.66	2	11.60	11.60	7	793	0.88%
2019/07/26	0	0.00	1	11.85	11.75	-1	791	-0.13%
2019/07/25	2	11.93	0	0.00	11.90	2	791	0.25%
2019/07/23	7	11.90	9	11.95	11.90	-2	803	-0.25%
2019/07/22	0	0.00	3	11.80	11.85	-3	816	-0.37%
2019/07/19	21	11.81	5	11.75	11.80	16	819	1.95%
2019/07/18	3	11.85	0	0.00	11.80	3	824	0.36%
2019/07/17	0	0.00	5	11.96	11.90	-5	828	-0.60%
2019/07/16	2	11.85	0.6	11.90	11.90	1.4	838	0.16%
2019/07/15	16	11.75	12	11.95	11.90	4	848	0.47%
2019/07/12	12	11.74	1	11.80	11.70	11	879	1.25%
2019/07/11	2	11.85	0	0.00	11.85	2	935	0.21%
2019/07/10	1	12.00	0	0.00	11.90	1	1,007	0.10%
2019/07/09	5	11.98	8	12.00	11.85	-3	1,014	-0.30%
2019/07/08	12	12.25	16	12.21	12.15	-4	1,009	-0.40%
2019/07/05	3	12.40	0	0.00	12.40	3	1,024	0.29%
2019/07/04	17	12.40	14	12.36	12.35	3	1,045	0.29%
2019/07/03	15	12.65	24	12.51	12.50	-9	1,065	-0.84%
2019/07/02	62	12.80	59.6	12.86	12.90	2.4	1,062	0.22%
2019/07/01	11	12.25	5	12.25	12.20	6	1,050	0.57%
2019/06/28	6	12.25	10	12.38	12.15	-4	1,063	-0.38%
2019/06/27	3	12.33	3	12.55	12.25	0	1,081	0.00%
2019/06/26	3	11.72	15	12.39	12.45	-12	1,111	-1.08%
2019/06/25	19	11.87	23	11.89	11.85	-4	1,125	-0.36%
2019/06/24	12	12.40	10	12.45	12.45	2	1,171	0.17%
2019/06/21	0	0.00	4	12.65	12.55	-4	1,215	-0.33%
2019/06/20	30	12.90	29	12.82	12.70	1	1,250	0.08%
2019/06/19	60	12.88	57	12.84	13.00	3	1,339	0.22%
2019/06/18	5	12.06	42	12.05	12.45	-37	1,485	-2.49%
2019/06/17	0	0.00	8	11.23	11.35	-8	1,545	-0.52%
2019/06/14	0	0.00	1	10.85	10.80	-1	1,558	-0.06%
2019/06/13	4	10.60	1	10.65	10.60	3	1,611	0.19%
2019/06/12	3	10.65	0	0.00	10.65	3	1,686	0.18%
2019/06/11	1	10.75	11	10.77	10.75	-10	1,732	-0.58%
2019/06/10	51	11.08	0	0.00	10.95	51	1,765	2.89%
2019/06/06	1	11.00	2	11.23	11.15	-1	1,822	-0.05%
2019/06/05	2	11.15	0	0.00	11.10	2	1,938	0.10%
2019/06/04	47	11.25	56	11.39	11.10	-9	1,949	-0.46%
2019/06/03	0	0.00	1	10.65	10.75	-1	1,932	-0.05%
2019/05/31	0	0.00	21	10.58	10.60	-21	1,948	-1.08%
2019/05/30	21	10.53	0	0.00	10.45	21	1,957	1.07%
2019/05/28	52	10.56	51	10.71	10.60	1	2,008	0.05%
2019/05/24	0	0.00	7	10.45	10.35	-7	2,120	-0.33%
2019/05/23	10	10.44	18	10.23	10.45	-8	2,209	-0.36%
2019/05/22	9	10.45	16	10.45	10.35	-7	2,250	-0.31%
2019/05/21	9	10.71	5	10.85	10.85	4	2,233	0.18%
2019/05/17	0	0.00	16	10.08	9.98	-16	2,197	-0.73%
2019/05/16	0	0.00	2	10.15	10.05	-2	2,195	-0.09%
2019/05/15	6	10.35	0	0.00	10.35	6	2,195	0.27%
2019/05/14	1	9.51	33	9.96	10.10	-32	2,190	-1.46%
2019/05/13	6	10.08	107	10.00	9.98	-101	2,180	-4.63%	大賣/鉅額交易
2019/05/10	0	0.00	20	10.65	10.40	-20	2,162	-0.92%
2019/05/08	28	10.66	7	10.63	10.60	21	2,150	0.98%
2019/05/07	14	11.07	0	0.00	11.05	14	2,130	0.66%
2019/05/06	20	11.25	25	11.15	11.10	-5	2,122	-0.24%
2019/05/03	3	11.50	0	0.00	11.50	3	2,114	0.14%
2019/04/30	7	11.54	2	11.53	11.45	5	2,109	0.24%
2019/04/29	0	0.00	25	11.40	11.30	-25	2,103	-1.19%
2019/04/26	27	11.86	2	12.00	11.70	25	2,097	1.19%
2019/04/25	8	12.15	8	12.15	12.15	0	2,082	0.00%
2019/04/24	2	12.25	0	0.00	12.10	2	2,083	0.10%
2019/04/23	1	12.30	0	0.00	12.30	1	2,076	0.05%
2019/04/22	10	12.49	70	12.49	12.40	-60	2,070	-2.90%
2019/04/19	18	12.54	20	12.36	12.35	-2	2,058	-0.10%
2019/04/18	28	13.17	57	12.72	12.40	-29	2,044	-1.42%
2019/04/17	70	13.16	40	13.15	13.30	30	1,999	1.50%
2019/04/16	133	12.94	170	12.43	13.30	-37	1,937	-1.91%	大買/大賣/
2019/04/15	5	12.10	1	12.10	12.10	4	1,866	0.21%
2019/04/12	0	0.00	1	12.10	11.90	-1	1,859	-0.05%
2019/04/11	44	12.00	0	0.00	11.90	44	1,850	2.38%
2019/04/10	26	12.15	19	12.17	12.20	7	1,836	0.38%
2019/04/09	38	12.45	31	12.54	12.45	7	1,824	0.38%
2019/04/08	20	13.07	5	12.95	12.95	15	1,823	0.82%
2019/04/03	0	0.00	4	13.13	12.90	-4	1,812	-0.22%
2019/04/02	26	12.99	17	12.97	12.80	9	1,795	0.50%
2019/04/01	16	12.93	11	12.80	12.80	5	1,778	0.28%
2019/03/29	67	12.94	55	12.91	12.65	12	1,755	0.68%
2019/03/28	34	13.46	31	13.38	13.20	3	1,716	0.17%
2019/03/27	54	13.47	70.6	13.58	13.60	-16.6	1,694	-0.98%
2019/03/26	47	13.19	29	13.21	13.00	18	1,630	1.10%
2019/03/25	170	13.15	73	13.22	13.10	97	1,583	6.13%	大買/
2019/03/22	212	14.07	204	14.24	13.85	8	1,537	0.52%	大買/大賣/
2019/03/21	152	14.63	302	14.72	14.50	-150	1,426	-10.52%	大買/大賣/鉅額交易
2019/03/20	192	13.51	74	13.06	13.55	118	1,207	9.77%	大買/鉅額交易
2019/03/19	33	12.47	9	12.44	12.35	24	1,085	2.21%
2019/03/18	139	12.70	118	12.79	12.65	21	1,060	1.98%	大買/大賣/
2019/03/15	68	12.83	69	12.87	13.05	-1	1,005	-0.10%
2019/03/14	57	12.35	16	12.21	12.45	41	933	4.39%
2019/03/13	54	12.17	125	12.27	12.10	-71	896	-7.92%	大賣/
2019/03/12	101	12.28	86	12.15	12.05	15	859	1.75%	大買/
2019/03/11	29	12.04	52	12.15	12.25	-23	801	-2.87%
2019/03/08	7	10.61	1	10.40	11.15	6	686	0.87%
2019/03/07	1	10.35	10	10.35	10.40	-9	667	-1.35%
2019/03/06	10	10.98	5	10.95	10.70	5	660	0.76%
2019/03/05	18	10.87	32	10.84	10.95	-14	648	-2.16%
2019/03/04	106	11.37	5	11.04	10.95	101	637	15.84%	大買/鉅額交易
2019/02/27	36	11.19	46	11.18	11.25	-10	621	-1.61%
2019/02/26	23	10.96	109	10.91	10.90	-86	593	-14.48%	大賣/
2019/02/25	117	11.18	87	11.21	11.20	30	563	5.32%	大買/
2019/02/22	112	10.51	56	10.57	10.75	56	480	11.66%	大買/
2019/02/21	33	9.37	70	9.28	9.81	-37	393	-9.41%
2019/02/20	9	8.92	0	0.00	8.92	9	349	2.57%
2019/02/19	6	8.98	0	0.00	8.94	6	354	1.69%
2019/02/15	33	8.93	0	0.00	8.88	33	360	9.14%
2019/02/13	3	9.00	0	0.00	9.05	3	361	0.83%
2019/02/12	0	0.00	3	9.13	9.11	-3	365	-0.82%
2019/01/29	0	0.00	11	8.97	8.99	-11	378	-2.91%
2019/01/28	16	8.94	0	0.00	8.99	16	380	4.21%
2019/01/24	3	8.91	0	0.00	9.02	3	381	0.79%
2019/01/23	0	0.00	3	8.93	8.91	-3	389	-0.77%
2019/01/21	0	0.00	1	9.01	9.02	-1	397	-0.25%
2019/01/18	0	0.00	2	9.05	9.04	-2	403	-0.50%
2019/01/17	1	9.00	2	8.93	8.92	-1	403	-0.25%
2019/01/16	21	8.85	0	0.00	9.00	21	405	5.17%
2019/01/15	1	8.69	7	8.59	8.63	-6	402	-1.49%
2019/01/14	4	8.50	0	0.00	8.55	4	403	0.99%
2019/01/11	7	8.57	0	0.00	8.56	7	405	1.73%
2019/01/08	0	0.00	3	8.80	8.71	-3	417	-0.72%
2019/01/07	0	0.00	13	8.55	8.78	-13	423	-3.07%
2019/01/04	14	8.33	11	8.53	8.45	3	425	0.71%
2019/01/03	11	8.48	11	8.63	8.65	0	436	0.00%
2019/01/02	11	8.58	12	8.74	8.60	-1	444	-0.23%
2018/12/28	19	8.82	28	8.85	8.80	-9	460	-1.96%
2018/12/27	25	9.19	14	9.14	9.19	11	496	2.21%
2018/12/25	9	8.30	0	0.00	8.28	9	510	1.76%
2018/12/22	3	8.34	0	0.00	8.41	3	517	0.58%
2018/12/21	0	0.00	7	8.45	8.49	-7	518	-1.35%
2018/12/20	14	8.49	10	8.43	8.43	4	526	0.76%
2018/12/19	11	8.62	2	8.60	8.67	9	518	1.74%
2018/12/18	2	8.80	19	8.81	8.75	-17	526	-3.23%
2018/12/17	7	8.98	18	8.91	8.93	-11	579	-1.90%
2018/12/14	1	9.10	0	0.00	9.12	1	576	0.17%
2018/12/13	0	0.00	50	9.41	9.37	-50	577	-8.66%
2018/12/12	1	9.21	2	9.30	9.48	-1	578	-0.17%
2018/12/11	5	9.24	0	0.00	9.24	5	577	0.87%
2018/12/10	4	9.31	0	0.00	9.30	4	576	0.69%
2018/12/07	1	9.45	0	0.00	9.44	1	577	0.17%
2018/12/06	26	9.37	13	9.53	9.33	13	576	2.25%
2018/12/05	7	9.90	0	0.00	9.92	7	572	1.22%
2018/12/04	0	0.00	18	10.05	10.00	-18	582	-3.09%
2018/12/03	28	10.22	7	10.20	10.20	21	630	3.33%
2018/11/30	2	9.98	14	9.98	9.96	-12	655	-1.83%
2018/11/29	0	0.00	1	10.05	10.00	-1	657	-0.15%
2018/11/28	10	10.00	14	9.90	10.05	-4	656	-0.61%
2018/11/27	3	9.70	0	0.00	9.78	3	653	0.46%
2018/11/26	0	0.00	16	9.74	9.77	-16	655	-2.44%
2018/11/23	10	9.50	10	9.61	9.53	0	653	0.00%
2018/11/22	1	9.37	20	9.44	9.41	-19	648	-2.93%
2018/11/21	2	9.28	0	0.00	9.40	2	654	0.31%
2018/11/16	30	9.62	18	9.58	9.52	12	659	1.82%
2018/11/15	28	9.73	15	9.82	9.75	13	654	1.99%
2018/11/14	0	0.00	3	9.93	10.05	-3	660	-0.45%
2018/11/13	8	9.84	0	0.00	9.89	8	740	1.08%
2018/11/12	14	10.01	1	9.99	10.00	13	735	1.77%
2018/11/09	3	10.10	0	0.00	10.10	3	733	0.41%
2018/11/08	0	0.00	3	10.33	10.35	-3	731	-0.41%
2018/11/07	1	10.25	0	0.00	10.25	1	731	0.14%
2018/11/06	20	10.15	2	10.30	10.25	18	733	2.45%
2018/11/05	3	10.25	12	10.35	10.25	-9	730	-1.23%
2018/11/02	17	10.53	5	10.60	10.55	12	735	1.63%
2018/11/01	4	10.20	6	10.31	10.50	-2	735	-0.27%
2018/10/31	3	10.10	0	0.00	10.20	3	734	0.41%
2018/10/26	8	10.31	0	0.00	10.30	8	724	1.10%
2018/10/25	1	10.70	1	10.85	10.55	0	721	0.00%
2018/10/23	0	11.35	6	11.42	11.35	-6	714	-0.84%
2018/10/22	1.6	11.46	0	0.00	11.50	1.6	713	0.22%
2018/10/19	2	11.35	0	0.00	11.35	2	712	0.28%
2018/10/18	0	0.00	16	11.80	11.60	-16	710	-2.25%
2018/10/17	64	11.92	7	11.82	11.75	57	707	8.06%
2018/10/16	6	11.54	0	0.00	11.75	6	702	0.85%
2018/10/15	1	11.40	4	11.53	11.50	-3	701	-0.43%
2018/10/12	1	10.70	6	11.18	11.20	-5	695	-0.72%
2018/10/11	9	10.94	83	10.94	11.05	-74	691	-10.70%
2018/10/09	3	12.13	9	12.23	12.05	-6	679	-0.88%
2018/10/08	6	12.18	2	12.25	12.05	4	673	0.59%
2018/10/05	6	12.13	34	12.41	12.55	-28	653	-4.29%
2018/10/04	6	11.94	59	11.80	12.10	-53	604	-8.77%
2018/10/03	3.5	12.04	9	11.64	12.10	-5.5	583	-0.94%
2018/10/02	0	0.00	21	11.29	11.35	-21	561	-3.74%
2018/10/01	76	11.27	0	0.00	11.35	76	555	13.69%
2018/09/27	3	11.25	3	11.35	11.25	0	552	0.00%
2018/09/26	3	11.35	11	11.35	11.30	-8	545	-1.47%
2018/09/25	12	11.33	0	0.00	11.30	12	544	2.21%
2018/09/21	15	11.54	0	0.00	11.30	15	534	2.81%
2018/09/20	1	11.70	0	0.00	11.70	1	478	0.21%
2018/09/19	1	11.90	0	0.00	11.80	1	479	0.21%
2018/09/17	0	0.00	5	11.95	11.90	-5	469	-1.07%
2018/09/13	2	11.75	4.3	11.75	11.80	-2.3	465	-0.49%
2018/09/12	0	0.00	3	11.92	11.80	-3	460	-0.65%
2018/09/11	5	11.85	32	11.93	12.15	-27	459	-5.88%
2018/09/10	4	12.30	1	11.85	11.80	3	452	0.66%
2018/09/07	35	12.82	41	12.48	12.35	-6	442	-1.36%
2018/09/06	0	0.00	8	12.63	12.75	-8	396	-2.02%
2018/09/05	3	11.52	0	0.00	11.60	3	363	0.83%
2018/09/04	0	0.00	14	11.90	11.95	-14	360	-3.89%
2018/09/03	17	12.19	0	0.00	11.95	17	360	4.71%
2018/08/31	0	0.00	4	12.35	12.20	-4	357	-1.12%
2018/08/29	0	0.00	10	12.35	12.30	-10	380	-2.63%
2018/08/28	14	12.30	0	0.00	12.30	14	401	3.49%
2018/08/27	1	12.25	0	0.00	12.35	1	394	0.25%
2018/08/24	0	0.00	31	12.50	12.55	-31	391	-7.92%
2018/08/23	0	0.00	15	12.40	12.30	-15	388	-3.87%
2018/08/22	1	12.15	0	0.00	12.25	1	383	0.26%
2018/08/21	15	12.31	0	0.00	12.15	15	379	3.95%
2018/08/20	15	12.38	0	0.00	12.35	15	365	4.11%
2018/08/17	0	0.00	9	13.75	13.70	-9	278	-3.23%
2018/08/15	0	0.00	3	13.68	13.65	-3	276	-1.08%
2018/08/14	5	13.80	20	14.00	13.80	-15	272	-5.51%
2018/08/13	2	13.85	5	13.55	13.40	-3	266	-1.13%
2018/08/10	1	13.95	0	0.00	14.00	1	262	0.38%
2018/08/09	1	14.05	0	0.00	14.05	1	263	0.38%
2018/08/07	7	14.20	0	0.00	14.20	7	261	2.68%
2018/08/02	1	14.70	32	14.40	14.40	-31	257	-12.04%
2018/08/01	12.5	14.52	0	0.00	14.55	12.5	256	4.90%
2018/07/31	0	0.00	6	14.70	14.60	-6	254	-2.36%
2018/07/30	13	14.58	0	0.00	14.60	13	252	5.15%
2018/07/26	0	0.00	5	14.60	14.70	-5	252	-1.98%
2018/07/25	0	0.00	7	14.52	14.60	-7	252	-2.77%
2018/07/23	5	14.45	30	14.51	14.50	-25	253	-9.86%
2018/07/20	8	14.90	0	0.00	14.75	8	251	3.17%
2018/07/19	0	0.00	5	14.96	14.90	-5	249	-2.00%
2018/07/17	10	14.98	0	0.00	15.05	10	251	3.98%
2018/07/16	24	15.01	0	0.00	15.10	24	251	9.54%
2018/07/13	8	15.10	1	15.25	15.30	7	250	2.80%
2018/07/12	0	0.00	7	15.23	15.20	-7	251	-2.79%
2018/07/11	12	14.94	0	0.00	14.90	12	256	4.69%
2018/07/05	2	14.95	12	14.92	14.80	-10	263	-3.80%
2018/06/29	2	15.50	0	0.00	15.55	2	336	0.59%
2018/06/26	4	15.05	0	0.00	15.05	4	327	1.22%
2018/06/25	0	0.00	0.2	15.10	15.20	-0.2	326	-0.08%
2018/06/22	1	15.50	0	0.00	15.40	1	327	0.31%
2018/06/20	0	0.00	0.6	15.55	15.65	-0.6	331	-0.19%
2018/06/14	0	0.00	6	16.50	16.20	-6	332	-1.81%
2018/06/12	0	0.00	8	16.53	16.55	-8	327	-2.45%
2018/06/11	0	0.00	7	16.68	16.75	-7	325	-2.15%
2018/06/07	5.2	16.62	0	0.00	16.55	5.2	321	1.62%
2018/06/06	18	16.65	31	16.78	16.55	-13	316	-4.10%
2018/06/05	5	16.80	6	16.29	16.80	-1	295	-0.34%
2018/06/04	8	15.44	0	0.00	15.30	8	273	2.93%
2018/06/01	2	15.20	0	0.00	15.45	2	273	0.73%
2018/05/31	0	0.00	6	15.10	15.20	-6	273	-2.19%
2018/05/30	0	0.00	1	15.20	15.05	-1	279	-0.36%
2018/05/28	0	0.00	18	15.30	15.25	-18	280	-6.43%
2018/05/25	20	15.05	20	15.15	15.10	0	283	0.00%
2018/05/23	1	15.35	2	15.25	15.25	-1	284	-0.35%
2018/05/22	0.4	15.05	0	0.00	15.35	0.4	285	0.13%
2018/05/21	1	15.50	0	0.00	15.60	1	290	0.34%
2018/05/18	1	15.70	0	0.00	15.60	1	292	0.34%
2018/05/17	0	0.00	9	15.73	15.70	-9	297	-3.03%
2018/05/15	3	15.10	1	15.20	15.00	2	295	0.68%
2018/05/14	6	15.46	1	15.50	15.35	5	305	1.64%
2018/05/11	21	15.25	7	15.23	15.50	14	310	4.50%
2018/05/07	0	0.00	1	15.70	15.75	-1	334	-0.30%
2018/05/04	2	15.70	0	0.00	15.70	2	338	0.59%
2018/05/03	3	15.85	0.8	15.75	15.90	2.2	341	0.64%
2018/05/02	4	16.04	12	15.98	15.85	-8	348	-2.29%
2018/04/30	11	16.10	0	0.00	16.20	11	353	3.11%
2018/04/27	0	0.00	11	16.00	16.00	-11	357	-3.07%
2018/04/26	12	16.15	0	0.00	15.95	12	361	3.32%
2018/04/25	1	16.05	0	0.00	16.00	1	362	0.28%
2018/04/24	3	16.02	0	0.00	16.00	3	367	0.82%
2018/04/23	6	16.24	5	16.25	16.20	1	369	0.27%
2018/04/20	3	16.37	0	0.00	16.35	3	372	0.80%
2018/04/18	3	16.53	0	0.00	16.35	3	372	0.81%
2018/04/17	80	16.45	0	0.00	16.35	80	373	21.41%
2018/04/16	1	16.75	0	0.00	16.70	1	368	0.27%
2018/04/13	2	17.15	0	0.00	17.15	2	367	0.54%
2018/04/11	1	17.40	5	17.60	17.55	-4	379	-1.05%
2018/04/10	1	17.45	5	17.55	17.30	-4	385	-1.04%
2018/04/09	4	17.69	8	17.80	17.65	-4	386	-1.03%
2018/04/03	0	0.00	2	19.10	18.60	-2	381	-0.52%
2018/04/02	10	18.35	53	18.31	18.35	-43	346	-12.40%
2018/03/31	1	16.90	8	16.68	16.70	-7	321	-2.18%
2018/03/30	0	0.00	7	16.55	16.60	-7	322	-2.17%
2018/03/29	8	16.35	0	0.00	16.35	8	324	2.46%
2018/03/28	42	16.44	0	0.00	16.40	42	328	12.80%
2018/03/27	2	16.55	0	0.00	16.65	2	329	0.61%
2018/03/26	26	15.85	14	16.12	16.10	12	328	3.66%
2018/03/23	24	16.39	14	16.50	16.25	10	328	3.04%
2018/03/22	0	16.70	16	16.85	16.80	-16	329	-4.85%
2018/03/21	1	17.05	4	17.20	17.05	-3	332	-0.90%
2018/03/20	0	0.00	58	17.04	17.10	-58	331	-17.48%
2018/03/19	0	17.40	0	0.00	17.50	0	334	0.00%
2018/03/16	1	17.65	0.3	17.55	17.55	0.7	339	0.22%
2018/03/15	0	17.80	4	17.89	17.90	-4	347	-1.15%
2018/03/14	1	17.55	0	0.00	17.60	1	359	0.28%
2018/03/13	0	17.15	8	17.71	17.75	-8	362	-2.20%
2018/03/12	6	17.66	1	17.70	17.60	5	365	1.37%
2018/03/09	0	0.00	40	17.55	17.70	-40	373	-10.71%
2018/03/08	0	0.00	1	17.50	17.60	-1	377	-0.26%
2018/03/07	0	17.65	0	0.00	17.60	0	382	0.00%
2018/03/06	7	17.84	30	17.80	17.85	-23	394	-5.84%
2018/03/05	0	17.40	17	17.65	17.60	-17	396	-4.29%
2018/03/02	0	17.10	0	0.00	17.25	0	396	0.00%
2018/03/01	0	16.85	0	0.00	17.05	0	400	0.00%
2018/02/26	1	16.75	0	0.00	16.75	1	418	0.24%
2018/02/23	0	16.90	0	0.00	17.00	0	424	0.00%
2018/02/22	1	16.55	0	0.00	16.80	1	433	0.23%
2018/02/21	19	16.62	0	0.00	16.80	19	438	4.33%
2018/02/12	7	16.08	0	0.00	16.15	7	445	1.57%
2018/02/09	10	14.88	0	0.00	15.85	10	451	2.22%
2018/02/08	17	16.19	25	16.29	16.00	-8	461	-1.73%
2018/02/07	25	16.44	20	16.50	16.40	5	505	0.99%
2018/02/06	44	16.52	0	0.00	15.95	44	509	8.63%
2018/02/05	13	17.09	42	17.21	17.65	-29	524	-5.53%
2018/02/02	10	18.05	16	17.98	17.90	-6	529	-1.13%
2018/02/01	5	18.45	1	18.45	18.30	4	535	0.75%
2018/01/31	27	18.56	1	18.55	18.50	26	539	4.82%
2018/01/30	1	18.85	5	19.05	18.90	-4	544	-0.73%
2018/01/29	4	18.80	0	0.00	18.80	4	559	0.71%
2018/01/26	2	18.90	4	19.01	18.80	-2	565	-0.35%
2018/01/25	1	19.10	0	0.00	19.10	1	573	0.17%
2018/01/24	0	0.00	7	19.16	19.20	-7	608	-1.15%
2018/01/23	8	19.30	4	19.39	19.30	4	618	0.65%
2018/01/22	1	19.50	0	0.00	19.50	1	624	0.16%
2018/01/19	2	19.65	3	19.60	19.65	-1	635	-0.16%
2018/01/18	3	19.53	0	0.00	19.50	3	641	0.47%
2018/01/17	1	19.20	0	0.00	19.55	1	652	0.15%
2018/01/16	0	0.00	14	19.70	19.70	-14	661	-2.12%
2018/01/15	5	19.40	3	19.35	19.35	2	668	0.30%
2018/01/12	4	19.36	0	0.00	19.35	4	678	0.59%
2018/01/11	11	19.30	3	19.38	19.40	8	700	1.14%
2018/01/09	7	19.51	5	19.50	19.70	2	735	0.27%
2018/01/08	1	19.70	5	19.70	19.80	-4	741	-0.54%
2018/01/05	11	19.86	25	19.81	19.90	-14	753	-1.86%
2018/01/04	14	19.54	1	19.50	19.50	13	761	1.71%
2018/01/03	11	19.37	30	19.70	19.65	-19	788	-2.41%
2018/01/02	3	19.15	0	0.00	19.25	3	790	0.38%