松上 (6156)-台新券商分點個股進出

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

松上

(6156)

可現股當沖

股價
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
1,190張
產業
上櫃電子零組件類股
102人加入追蹤

立即追蹤
本地時間:13:30

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

松上 (6156)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
2024/12/03	9	28.60	9	28.85	28.55	0	5,933	0.00%
2024/12/02	40	28.62	8.4	28.69	28.60	31.6	5,948	0.53%
2024/11/29	14	28.73	6	28.60	29.00	8	6,005	0.13%
2024/11/28	45.2	29.16	25	29.18	28.75	20.2	6,334	0.32%
2024/11/27	37.5	29.86	45.4	29.62	30.25	-7.9	6,389	-0.12%
2024/11/26	3	29.02	4.5	28.92	28.75	-1.5	6,377	-0.02%
2024/11/25	32	29.24	33	29.33	29.30	-1	6,421	-0.02%
2024/11/22	72.6	29.29	30	29.09	29.50	42.6	6,484	0.66%
2024/11/21	2	27.20	7	27.04	27.10	-5	6,494	-0.08%
2024/11/20	9	27.29	5	27.25	27.15	4	6,604	0.06%
2024/11/19	1	27.50	4	27.36	27.35	-3	6,793	-0.04%
2024/11/18	19	27.52	34	27.00	26.85	-15	7,051	-0.21%
2024/11/15	3	27.92	4	28.08	28.00	-1	7,138	-0.01%
2024/11/14	2	27.98	40	27.74	27.50	-38	7,149	-0.53%
2024/11/13	7	28.60	12	28.77	28.40	-5	7,135	-0.07%
2024/11/12	7	29.64	30.7	29.23	28.70	-23.7	7,119	-0.33%
2024/11/11	49	29.88	19	29.88	29.85	30	7,142	0.42%
2024/11/08	54	29.96	67	29.94	29.95	-13	7,139	-0.18%
2024/11/07	34	29.18	20	29.21	29.20	14	7,097	0.20%
2024/11/06	105.2	29.79	45.1	29.59	29.25	60.1	7,049	0.85%	大買/
2024/11/05	28	32.50	32	32.34	32.45	-4	6,877	-0.06%
2024/11/04	25	32.00	35	31.84	32.30	-10	6,826	-0.15%
2024/11/01	89	32.56	78	32.58	32.25	11	6,790	0.16%
2024/10/30	90.4	33.44	156.3	33.52	32.55	-65.9	6,645	-0.99%	大賣/
2024/10/29	255.2	37.77	141	38.53	36.15	114.2	6,426	1.78%	大買/大賣/鉅額交易
2024/10/28	90.2	39.08	122.3	39.44	40.15	-32.1	6,067	-0.53%	大賣/
2024/10/25	17	36.49	20	36.21	36.55	-3	5,346	-0.06%
2024/10/24	53	36.85	31	36.50	36.20	22	5,297	0.42%
2024/10/23	174	38.46	428.8	37.88	37.55	-254.8	5,224	-4.88%	大買/大賣/鉅額交易
2024/10/22	10.2	37.04	30	36.97	37.35	-19.8	4,944	-0.40%
2024/10/21	215.1	38.31	115.1	37.82	37.40	100	4,908	2.04%	大買/大賣/
2024/10/18	237.2	35.99	123.1	35.70	36.20	114.2	4,721	2.42%	大買/大賣/鉅額交易
2024/10/17	88.2	37.30	27.2	37.17	37.20	61	4,615	1.32%
2024/10/16	77.2	37.49	76	37.52	37.80	1.2	4,556	0.03%
2024/10/15	339.9	36.77	281.4	36.82	37.80	58.5	4,406	1.33%	大買/大賣/
2024/10/14	113.3	35.76	193	35.57	36.15	-79.7	3,903	-2.04%	大買/大賣/
2024/10/11	8	32.44	15	32.42	32.90	-7	3,385	-0.21%
2024/10/09	19	32.56	19	32.49	32.95	0	3,375	0.00%
2024/10/08	58	32.19	40	32.17	32.45	18	3,314	0.54%
2024/10/07	15.2	32.64	43.2	32.48	33.05	-28.1	3,257	-0.86%
2024/10/04	6.2	30.52	12	30.84	30.05	-5.8	3,187	-0.18%
2024/10/01	8	31.48	3	31.23	32.10	5	3,180	0.16%
2024/09/30	6	31.06	9	30.99	31.00	-3	3,164	-0.09%
2024/09/27	1	31.30	29	31.48	32.00	-28	3,140	-0.89%
2024/09/26	2	30.80	10	31.06	30.75	-8	3,089	-0.26%
2024/09/25	31	31.39	6	31.42	30.90	25	3,073	0.81%
2024/09/24	11.5	31.03	31	31.15	31.40	-19.5	3,037	-0.64%
2024/09/23	11	29.83	14	29.71	30.10	-3	2,985	-0.10%
2024/09/20	0	0.00	1.2	29.28	29.20	-1.2	2,966	-0.04%
2024/09/19	3	29.25	0	0.00	29.35	3	2,959	0.10%
2024/09/18	13	28.96	1	29.15	29.00	12	2,977	0.40%
2024/09/16	13	29.41	1	29.25	29.25	12	2,993	0.40%
2024/09/13	3	29.35	0	0.00	29.15	3	2,984	0.10%
2024/09/12	0	0.00	1	29.25	29.25	-1	2,975	-0.03%
2024/09/11	0	0.00	74	28.20	28.45	-74	2,963	-2.50%
2024/09/10	9	29.37	15	29.58	28.80	-6	2,941	-0.20%
2024/09/09	19	28.81	8	29.25	30.10	11	2,915	0.38%
2024/09/06	6	29.55	3	29.70	29.30	3	2,911	0.10%
2024/09/05	9	30.28	15	29.88	30.10	-6	2,917	-0.21%
2024/09/04	28	29.83	5	29.58	29.85	23	2,898	0.79%
2024/09/03	19	31.66	3	31.53	31.40	16	2,846	0.56%
2024/09/02	23	31.72	27	31.52	31.25	-4	2,818	-0.14%
2024/08/30	187.3	34.17	180	33.97	32.15	7.3	2,751	0.26%	大買/大賣/
2024/08/29	44.5	32.19	46	33.38	34.15	-1.5	2,405	-0.06%
2024/08/28	40	32.16	122	31.51	31.05	-82	2,261	-3.63%	大賣/
2024/08/27	39	31.16	18	31.00	30.70	21	2,159	0.97%
2024/08/26	49	31.78	42	31.61	31.20	7	2,098	0.33%
2024/08/23	58.2	31.68	28.4	31.72	32.15	29.8	1,994	1.49%
2024/08/22	59	31.66	33	31.55	32.00	26	1,887	1.38%
2024/08/21	247	32.11	129	31.71	31.35	118	1,784	6.61%	大買/大賣/鉅額交易
2024/08/20	243	31.15	225	31.04	32.35	18	1,585	1.14%	大買/大賣/
2024/08/19	34.4	27.64	39	28.49	29.45	-4.6	1,311	-0.35%
2024/08/16	4	26.76	1.5	26.82	26.80	2.5	1,182	0.21%
2024/08/15	7	26.24	10	25.93	26.05	-3	1,147	-0.26%
2024/08/14	1	25.90	15	25.92	25.70	-14	1,133	-1.24%
2024/08/13	45	27.14	8	27.13	26.95	37	1,116	3.31%
2024/08/12	12	26.77	15.1	27.05	26.75	-3.1	1,058	-0.29%
2024/08/09	2	25.65	4	26.06	25.55	-2	1,008	-0.20%
2024/08/08	2	23.25	12	23.36	24.15	-10	963	-1.04%
2024/08/07	2	23.58	2	23.65	23.60	0	967	0.00%
2024/08/06	8	22.65	3	22.32	22.70	5	968	0.52%
2024/08/05	40	23.81	5	23.39	23.15	35	942	3.72%
2024/08/02	19	26.04	0	0.00	25.70	19	914	2.08%
2024/08/01	5	26.61	50	26.81	26.80	-45	897	-5.02%
2024/07/31	0	0.00	1	25.95	26.00	-1	876	-0.11%
2024/07/23	0	0.00	2	25.50	25.40	-2	850	-0.24%
2024/07/22	1	24.85	2	25.35	25.10	-1	846	-0.12%
2024/07/19	10	25.78	131	25.99	25.50	-121	832	-14.54%	大賣/鉅額交易
2024/07/18	0	0.00	1	26.60	26.60	-1	809	-0.12%
2024/07/17	24	27.13	13	26.92	26.85	11	801	1.37%
2024/07/16	2	26.70	2	26.95	26.80	0	786	0.00%
2024/07/15	24	27.14	54	26.80	26.80	-30	781	-3.84%
2024/07/12	81	26.83	53	26.82	27.10	28	761	3.68%
2024/07/11	8.7	27.09	44	26.87	26.35	-35.3	737	-4.79%
2024/07/10	1	26.35	0	0.00	26.40	1	707	0.14%
2024/07/09	3.3	25.82	4	25.63	26.00	-0.7	703	-0.10%
2024/07/08	3	26.30	36.2	26.52	26.30	-33.2	689	-4.81%
2024/07/05	3.2	26.20	64	26.44	26.65	-60.8	669	-9.08%
2024/07/04	4	26.10	53	26.20	26.05	-49	644	-7.61%
2024/07/03	19	25.73	23	25.66	25.75	-4	620	-0.64%
2024/07/02	7	25.39	11	25.45	25.40	-4	615	-0.65%
2024/07/01	19	25.80	3	25.90	25.65	16	617	2.59%
2024/06/28	7.5	25.89	0	0.00	25.75	7.5	612	1.23%
2024/06/27	59	25.78	3	25.87	25.90	56	599	9.34%
2024/06/26	0	0.00	24	25.51	25.20	-24	579	-4.14%
2024/06/25	6	25.12	0	0.00	25.45	6	575	1.04%
2024/06/24	25	25.90	8	25.66	25.25	17	571	2.97%
2024/06/21	26	25.18	16	25.50	25.75	10	553	1.81%
2024/06/20	2	24.80	0	0.00	24.85	2	528	0.38%
2024/06/18	1	25.05	1	25.05	25.00	0	529	0.00%
2024/06/17	2	25.13	1	25.40	25.25	1	541	0.18%
2024/06/14	12	24.81	0	0.00	24.85	12	527	2.28%
2024/06/13	50	24.91	2	24.98	24.70	48	518	9.25%
2024/06/12	1	25.55	20	25.56	25.50	-19	501	-3.79%
2024/06/11	5	24.82	0	0.00	24.80	5	469	1.07%
2024/06/07	0	0.00	4	24.13	24.10	-4	478	-0.84%
2024/06/06	4	23.95	6	24.02	23.95	-2	484	-0.41%
2024/06/05	4	24.31	26	24.21	24.30	-22	501	-4.39%
2024/06/04	0	0.00	2	24.70	24.45	-2	520	-0.38%
2024/05/31	5	24.85	4	24.80	24.50	1	592	0.17%
2024/05/30	5	24.85	1	24.65	24.65	4	640	0.62%
2024/05/29	10	25.00	0	0.00	24.90	10	704	1.42%
2024/05/28	0	0.00	0	25.05	24.95	0	705	-0.01%
2024/05/27	37	24.87	17	24.90	24.85	20	718	2.79%
2024/05/23	3	24.25	15.2	24.10	24.15	-12.2	715	-1.70%
2024/05/22	2	24.25	0	0.00	24.25	2	732	0.27%
2024/05/21	1	24.20	13	24.20	24.15	-12	745	-1.61%
2024/05/20	10	24.10	4	24.35	24.30	6	751	0.80%
2024/05/17	1	24.00	4	23.98	24.05	-3	748	-0.40%
2024/05/16	1	23.90	10	23.78	23.95	-9	755	-1.19%
2024/05/15	1	23.60	108	23.55	23.55	-107	759	-14.08%	大賣/鉅額交易
2024/05/14	1	23.60	1	23.50	23.55	0	774	0.00%
2024/05/13	12	23.67	0	0.00	23.55	12	787	1.52%
2024/05/10	4	22.89	1	23.00	23.15	3	788	0.38%
2024/05/08	0	0.00	2	22.55	22.65	-2	783	-0.26%
2024/05/07	2	22.35	2	22.40	22.65	0	785	0.00%
2024/05/06	6	22.54	0	0.00	22.50	6	785	0.76%
2024/05/03	4	22.60	0	0.00	22.50	4	785	0.51%
2024/05/02	2	22.40	0	0.00	22.25	2	788	0.25%
2024/04/29	0	0.00	4	22.35	22.40	-4	804	-0.50%
2024/04/26	3.1	22.35	5	22.40	22.35	-1.9	811	-0.24%
2024/04/25	0	0.00	5	22.20	22.15	-5	816	-0.61%
2024/04/23	2	21.93	0	0.00	21.95	2	843	0.24%
2024/04/22	0	0.00	10	21.75	21.70	-10	850	-1.18%
2024/04/19	1	21.20	0	0.00	21.90	1	857	0.12%
2024/04/18	2	22.45	0	0.00	22.30	2	862	0.23%
2024/04/17	2	22.65	2	22.35	22.60	0	870	0.00%
2024/04/16	15	21.99	36	22.03	21.80	-21	874	-2.40%
2024/04/15	3	23.00	0	0.00	23.00	3	867	0.35%
2024/04/10	3	23.58	0	0.00	23.60	3	909	0.33%
2024/04/09	2	23.35	0	0.00	23.35	2	913	0.22%
2024/04/08	0	23.23	15	23.17	23.15	-15	921	-1.63%
2024/04/03	2	23.20	1	23.30	23.15	1	928	0.11%
2024/04/02	1	23.35	0	0.00	23.40	1	942	0.11%
2024/03/29	5	23.38	0	23.95	23.35	5	977	0.51%
2024/03/27	21	23.71	4	23.65	23.55	17	1,035	1.64%
2024/03/26	41	23.53	10	23.50	23.45	31	1,089	2.85%
2024/03/25	45	24.07	0	0.00	24.00	45	1,237	3.64%
2024/03/22	1	23.70	10	23.50	23.65	-9	1,296	-0.69%
2024/03/21	2.2	23.79	7	23.90	23.75	-4.8	1,331	-0.36%
2024/03/20	14	24.18	17	24.09	23.95	-3	1,349	-0.22%
2024/03/19	5	23.38	17	23.39	23.35	-12	1,373	-0.87%
2024/03/18	6	23.40	5	23.55	23.50	1	1,405	0.07%
2024/03/15	1	23.45	5	23.63	23.35	-4	1,529	-0.26%
2024/03/14	1	23.85	1	23.95	23.75	0	1,567	0.00%
2024/03/13	8	23.90	3	23.70	23.75	5	1,568	0.32%
2024/03/12	7	24.54	7	24.49	24.50	0	1,566	0.00%
2024/03/11	16	24.65	15	24.75	24.05	1	1,596	0.06%
2024/03/08	18	25.22	1	25.10	25.10	17	1,594	1.07%
2024/03/07	52	26.04	17	25.97	25.90	35	1,606	2.18%
2024/03/06	67	26.19	9	26.07	26.30	58	1,601	3.62%
2024/03/05	19	25.95	3	26.03	25.60	16	1,577	1.01%
2024/03/04	28	25.83	19	25.93	25.90	9	1,537	0.59%
2024/03/01	0	0.00	1	24.65	24.65	-1	1,487	-0.07%
2024/02/29	1	24.80	1	24.65	24.75	0	1,513	0.00%
2024/02/27	6	25.08	7	25.15	25.25	-1	1,517	-0.07%
2024/02/26	10	25.35	4	25.38	25.40	6	1,538	0.39%
2024/02/23	10	25.23	11	25.16	25.00	-1	1,551	-0.06%
2024/02/22	14	25.02	1	25.10	25.15	13	1,586	0.82%
2024/02/21	1	24.75	2	24.80	24.75	-1	1,618	-0.06%
2024/02/20	0	0.00	4	24.60	24.70	-4	1,636	-0.24%
2024/02/19	5	24.79	3	24.77	24.90	2	1,690	0.12%
2024/02/16	0	0.00	21	24.36	24.60	-21	1,696	-1.24%
2024/02/15	1	23.95	71	23.94	24.10	-70	1,711	-4.09%
2024/02/05	5	23.28	169	23.07	23.05	-164	1,731	-9.47%	大賣/鉅額交易
2024/02/02	2	24.28	0	0.00	23.75	2	1,752	0.11%
2024/02/01	1	24.05	38	24.19	24.05	-37	1,782	-2.08%
2024/01/31	1	24.05	38	24.06	24.05	-37	1,839	-2.01%
2024/01/30	0	0.00	1	24.25	24.20	-1	1,914	-0.05%
2024/01/29	2	24.40	0	0.00	24.50	2	2,102	0.10%
2024/01/26	1	24.30	1	24.40	24.35	0	2,287	0.00%
2024/01/25	0	0.00	4	24.50	24.15	-4	2,305	-0.17%
2024/01/23	4	24.25	0	0.00	24.40	4	2,335	0.17%
2024/01/22	20	24.11	5	23.95	23.95	15	2,348	0.64%
2024/01/19	9	23.35	2	23.50	23.45	7	2,381	0.29%
2024/01/17	0	0.00	35	23.30	23.25	-35	2,460	-1.42%
2024/01/16	0	0.00	8	24.04	24.20	-8	2,523	-0.32%
2024/01/15	2	23.85	7	23.91	23.85	-5	2,723	-0.18%
2024/01/12	2.1	23.65	1	23.55	23.55	1.1	2,737	0.04%
2024/01/11	0	0.00	34	23.85	23.85	-34	2,751	-1.24%
2024/01/10	0	0.00	3	23.83	23.80	-3	2,766	-0.11%
2024/01/09	2	24.10	2	24.05	24.00	0	2,787	0.00%
2024/01/08	5	24.30	10	24.28	24.40	-5	2,810	-0.18%
2024/01/05	15.1	24.65	78	24.59	24.35	-62.9	2,844	-2.21%
2024/01/04	1	25.15	11	25.05	24.85	-10	2,886	-0.35%
2024/01/03	4	25.58	24	25.53	25.50	-20	2,966	-0.67%
2024/01/02	5	25.69	2	25.58	25.70	3	3,022	0.10%
2023/12/29	11	25.42	48	25.30	25.35	-37	3,108	-1.19%
2023/12/28	10	25.50	7	25.44	25.40	3	3,121	0.10%
2023/12/27	10	25.67	7	25.81	25.60	3	3,128	0.10%
2023/12/26	19	25.98	0	0.00	25.85	19	3,135	0.61%
2023/12/25	6	25.69	44	25.65	25.55	-38	3,147	-1.21%
2023/12/22	27	26.38	6	26.15	26.05	21	3,134	0.67%
2023/12/21	28	26.54	3	26.97	26.45	25	3,100	0.81%
2023/12/20	134	27.05	119	27.29	27.25	15	3,049	0.49%	大買/大賣/
2023/12/19	10	26.07	9	26.43	25.65	1	2,900	0.03%
2023/12/18	33	25.73	25	25.64	25.50	8	2,870	0.28%
2023/12/15	43	26.56	8	26.60	26.20	35	2,873	1.22%
2023/12/14	14	27.00	17	27.23	26.85	-3	2,855	-0.11%
2023/12/13	24	27.32	25	27.24	26.60	-1	2,814	-0.04%
2023/12/12	91	27.44	65	27.35	26.90	26	2,784	0.93%
2023/12/11	7	26.94	11	26.99	26.70	-4	2,661	-0.15%
2023/12/08	0	0.00	1	26.20	26.10	-1	2,619	-0.04%
2023/12/07	21	26.06	0	0.00	25.80	21	2,615	0.80%
2023/12/06	36	26.50	5	26.50	26.20	31	2,615	1.19%
2023/12/05	15	26.59	12	26.78	26.90	3	2,584	0.12%
2023/12/04	49	26.70	7	26.85	26.55	42	2,578	1.63%
2023/12/01	42	26.28	2	26.65	26.45	40	2,550	1.57%
2023/11/30	0	0.00	1	26.05	26.10	-1	2,532	-0.04%
2023/11/29	0	0.00	4	25.35	25.45	-4	2,528	-0.16%
2023/11/28	10	25.20	0	0.00	25.25	10	2,530	0.40%
2023/11/27	2	25.05	0	0.00	25.00	2	2,531	0.08%
2023/11/24	10	25.75	0	0.00	25.50	10	2,514	0.40%
2023/11/22	2	26.55	4	26.60	26.45	-2	2,609	-0.08%
2023/11/21	15	26.97	16	27.10	26.55	-1	2,691	-0.04%
2023/11/20	13	26.95	23	26.75	26.80	-10	2,669	-0.37%
2023/11/17	5	26.54	4	26.53	26.70	1	2,628	0.04%
2023/11/16	14	26.40	22	26.21	26.65	-8	2,606	-0.31%
2023/11/15	0	25.65	2	25.80	25.60	-2	2,549	-0.08%
2023/11/14	8	26.09	0	0.00	25.55	8	2,537	0.32%
2023/11/13	7	25.68	48	25.71	25.85	-41	2,519	-1.63%
2023/11/10	27	26.11	20	25.92	26.00	7	2,484	0.28%
2023/11/09	21	26.11	9	25.98	25.80	12	2,448	0.49%
2023/11/08	25	26.93	17	26.72	26.70	8	2,407	0.33%
2023/11/07	54	27.32	67	27.28	27.20	-13	2,359	-0.55%
2023/11/06	162	27.48	75	27.41	27.20	87	2,294	3.79%	大買/
2023/11/03	62	26.47	60	26.22	26.35	2	2,119	0.09%
2023/11/02	10	24.60	0	0.00	24.55	10	1,946	0.51%
2023/11/01	0	0.00	6	24.05	24.30	-6	1,946	-0.31%
2023/10/31	5	23.83	5	24.08	23.65	0	1,998	0.00%
2023/10/30	10	23.75	18	23.84	23.95	-8	1,983	-0.40%
2023/10/27	12	24.68	106	24.02	23.65	-94	1,983	-4.74%	大賣/
2023/10/26	35	25.61	6	25.06	24.70	29	1,996	1.45%
2023/10/25	44	24.98	4	25.44	25.40	40	1,982	2.02%
2023/10/24	83	24.01	80.2	24.25	24.55	2.8	1,932	0.15%
2023/10/23	58	25.79	85.2	25.17	24.40	-27.2	1,871	-1.45%
2023/10/20	21	24.54	4	24.30	24.35	17	1,671	1.02%
2023/10/19	9	24.36	5	24.70	24.70	4	1,661	0.24%
2023/10/18	25	24.57	39	24.22	24.05	-14	1,660	-0.84%
2023/10/17	6	24.52	4	24.70	24.65	2	1,646	0.12%
2023/10/16	9	23.98	3.1	23.98	24.60	5.9	1,624	0.36%
2023/10/13	14	24.43	17	24.34	24.55	-3	1,615	-0.19%
2023/10/12	54	24.57	29	24.42	24.40	25	1,586	1.58%
2023/10/11	129	24.80	88.1	24.39	24.30	40.9	1,526	2.68%	大買/
2023/10/06	77	23.82	21	23.67	23.75	56	1,431	3.91%
2023/10/05	25	24.08	18	23.80	23.00	7	1,373	0.51%
2023/10/04	0	0.00	20.1	22.95	23.00	-20.1	1,290	-1.56%
2023/10/03	0	0.00	36.1	22.78	22.80	-36.1	1,277	-2.82%
2023/10/02	7	22.28	5	22.67	22.65	2	1,268	0.16%
2023/09/28	7	22.42	10	22.48	22.15	-3	1,247	-0.24%
2023/09/27	10	21.36	13	21.63	22.05	-3	1,225	-0.24%
2023/09/25	1	21.60	1	21.70	21.85	0	1,272	0.00%
2023/09/22	0	0.00	1	21.30	21.20	-1	1,270	-0.08%
2023/09/21	26	21.82	14	21.83	21.40	12	1,269	0.95%
2023/09/20	1	22.00	28	22.03	22.05	-27	1,238	-2.18%
2023/09/19	0	0.00	1	21.25	21.15	-1	1,200	-0.08%
2023/09/18	1	20.90	0	0.00	20.75	1	1,190	0.08%
2023/09/14	0	21.15	3	21.25	21.25	-3	1,186	-0.25%
2023/09/13	11	20.64	0	0.00	20.75	11	1,185	0.93%
2023/09/12	3	20.60	2	20.70	20.60	1	1,183	0.08%
2023/09/11	5	20.65	6	21.20	20.70	-1	1,183	-0.08%
2023/09/08	1	21.20	0	0.00	21.20	1	1,173	0.09%
2023/09/07	18	21.26	0	0.00	21.15	18	1,168	1.54%
2023/09/06	1	22.00	3	21.87	21.90	-2	1,156	-0.17%
2023/09/05	3	22.27	2	22.00	21.95	1	1,153	0.09%
2023/09/04	1	21.90	1	22.00	21.85	0	1,147	0.00%
2023/09/01	12	22.16	3	22.25	22.30	9	1,137	0.79%
2023/08/30	2	22.00	2	21.85	22.00	0	1,114	0.00%
2023/08/29	6	21.82	12	21.83	21.85	-6	1,104	-0.54%
2023/08/28	33	22.83	28	22.49	21.25	5	1,077	0.46%
2023/08/25	19	22.09	19	22.44	22.55	0	961	0.00%
2023/08/24	14	20.97	9	21.10	20.95	5	886	0.56%
2023/08/23	1	19.95	1	19.85	19.90	0	855	0.00%
2023/08/22	2	19.95	1	19.35	19.35	1	852	0.12%
2023/08/21	3	19.95	0	0.00	19.95	3	848	0.35%
2023/08/18	1	19.85	0	0.00	19.80	1	846	0.12%
2023/08/17	1	19.70	1	19.90	19.85	0	842	0.00%
2023/08/14	10	19.32	0	0.00	19.25	10	829	1.21%
2023/08/11	1	20.00	10	20.07	19.90	-9	824	-1.09%
2023/08/10	0	0.00	2	20.50	20.35	-2	813	-0.25%
2023/08/09	4	22.43	28	22.05	22.05	-24	801	-2.99%
2023/08/08	4	22.48	6	22.42	22.30	-2	791	-0.25%
2023/08/07	6	22.47	4	22.51	22.45	2	792	0.25%
2023/08/04	31	22.79	6	22.47	22.20	25	775	3.22%
2023/08/02	3.1	22.19	3	21.80	21.85	0.1	716	0.01%
2023/08/01	6	22.27	8	22.14	22.25	-2	705	-0.28%
2023/07/31	3	22.30	10	22.50	22.45	-7	683	-1.02%
2023/07/28	1	21.45	0	0.00	21.45	1	630	0.16%
2023/07/27	1	21.10	5	21.05	21.25	-4	617	-0.65%
2023/07/26	5	20.72	0	0.00	20.75	5	607	0.82%
2023/07/24	1	20.60	0	0.00	20.60	1	583	0.17%
2023/07/21	1	21.25	3	21.30	21.05	-2	572	-0.35%
2023/07/19	6	20.69	0	0.00	20.70	6	557	1.08%
2023/07/18	5	21.00	1	21.05	21.00	4	569	0.70%
2023/07/17	5	20.90	0	0.00	20.90	5	576	0.87%
2023/07/14	2	20.75	5	20.63	20.55	-3	571	-0.52%
2023/07/13	1	20.75	1	20.65	20.55	0	579	0.00%
2023/07/12	0	0.00	1	20.55	20.45	-1	582	-0.17%
2023/07/11	5	20.50	6	20.48	20.80	-1	598	-0.17%
2023/07/10	1	20.60	10.1	20.38	20.40	-9.1	665	-1.37%
2023/07/07	3	21.07	9	20.62	20.85	-6	680	-0.88%
2023/07/06	0	0.00	1	20.75	20.70	-1	681	-0.15%
2023/07/05	1	20.85	2	20.80	20.75	-1	735	-0.14%
2023/07/04	2	20.83	2	20.80	20.75	0	839	0.00%
2023/07/03	10	21.08	1.2	20.85	20.75	8.8	902	0.98%
2023/06/29	1	19.75	1	19.75	20.15	0	850	0.00%
2023/06/26	0	0.00	5	19.90	19.90	-5	869	-0.57%
2023/06/21	0	0.00	1	19.90	19.80	-1	870	-0.11%
2023/06/20	4	20.00	0	0.00	19.85	4	871	0.46%
2023/06/19	1.3	20.06	10	20.14	20.10	-8.7	875	-1.00%
2023/06/16	0	0.00	1	19.90	19.95	-1	882	-0.11%
2023/06/14	0	0.00	2	19.85	20.15	-2	876	-0.23%
2023/06/13	0	0.00	1	19.65	19.75	-1	874	-0.11%
2023/06/05	0	0.00	13	20.11	20.10	-13	874	-1.49%
2023/06/02	0	0.00	4	20.13	20.00	-4	876	-0.46%
2023/06/01	1	20.05	43	19.95	19.95	-42	879	-4.77%
2023/05/31	2	20.05	1	20.10	20.10	1	878	0.11%
2023/05/30	34	20.14	24	20.24	20.20	10	871	1.15%
2023/05/25	0	0.00	1	19.55	19.65	-1	843	-0.12%
2023/05/19	0	0.00	8	19.45	19.35	-8	844	-0.95%
2023/05/18	1	19.60	1	19.65	19.55	0	841	0.00%
2023/05/17	13	19.71	0	0.00	19.75	13	839	1.55%
2023/05/16	0	0.00	3	19.57	19.45	-3	836	-0.36%
2023/05/12	2	19.50	0	0.00	19.50	2	837	0.24%
2023/05/11	0	0.00	22	19.36	19.25	-22	834	-2.64%
2023/05/10	2	20.38	2	20.40	20.25	0	821	0.00%
2023/05/09	21	20.91	0	0.00	20.60	21	816	2.57%
2023/05/08	12	21.45	0	0.00	21.50	12	811	1.48%
2023/05/05	6	21.60	0	0.00	21.30	6	809	0.74%
2023/05/04	6	21.25	54	21.30	21.45	-48	812	-5.91%
2023/05/03	2	21.25	0	0.00	21.30	2	814	0.25%
2023/05/02	29	21.29	0	0.00	21.65	29	807	3.59%
2023/04/27	3	20.85	1	20.70	20.65	2	802	0.25%
2023/04/26	0	0.00	4	20.55	20.95	-4	800	-0.50%
2023/04/24	0	0.00	63	21.14	21.20	-63	785	-8.02%
2023/04/21	5	21.55	45	21.60	21.05	-40	779	-5.13%
2023/04/20	7	22.83	58	22.34	22.25	-51	757	-6.73%
2023/04/19	0	0.00	5	22.30	22.45	-5	723	-0.69%
2023/04/18	3	22.50	3	22.35	22.30	0	714	0.00%
2023/04/17	1	22.55	5	22.64	22.50	-4	698	-0.57%
2023/04/14	0	0.00	1	22.60	22.45	-1	680	-0.15%
2023/04/13	21	22.94	34	22.69	22.60	-13	656	-1.99%
2023/04/12	5	22.03	16	22.23	22.15	-11	577	-1.90%
2023/04/11	6	22.12	8	22.20	22.05	-2	555	-0.36%
2023/04/10	51	22.55	4	22.54	22.30	47	535	8.78%
2023/04/07	102	22.16	144	22.20	21.90	-42	476	-8.82%	大買/大賣/
2023/04/06	93	21.63	41.3	21.60	21.35	51.7	362	14.26%
2023/03/31	16	20.25	0	0.00	20.30	16	286	5.58%
2023/03/29	51	20.45	1	20.20	20.55	50	286	17.43%
2023/03/28	36	20.38	0	0.00	20.05	36	284	12.64%
2023/03/27	0	20.48	4	20.00	20.50	-4	277	-1.44%
2023/03/24	0	0.00	1	20.05	19.95	-1	269	-0.37%
2023/03/23	2	20.03	0	0.00	19.95	2	270	0.74%
2023/03/22	0	0.00	5	20.10	20.10	-5	270	-1.85%
2023/03/21	1	20.15	4	19.91	20.15	-3	267	-1.12%
2023/03/16	8	19.01	0	0.00	18.90	8	277	2.88%
2023/03/14	5	19.55	0	0.00	19.45	5	315	1.59%
2023/03/10	17	19.91	5	19.85	19.80	12	344	3.48%
2023/03/09	6	20.38	10	20.50	20.30	-4	360	-1.11%
2023/03/08	1	20.15	0	0.00	20.30	1	407	0.25%
2023/03/06	4	20.33	10	20.10	20.15	-6	414	-1.45%
2023/03/03	5	19.67	0	0.00	19.75	5	416	1.20%
2023/03/02	6	19.78	0	0.00	19.70	6	432	1.39%
2023/02/24	17	19.60	0	0.00	19.55	17	633	2.68%
2023/02/23	11	19.86	14	19.84	19.80	-3	706	-0.42%
2023/02/22	0	20.20	0	0.00	19.65	0	703	0.00%
2023/02/21	2	19.65	1	19.70	19.65	1	711	0.14%
2023/02/17	2	19.30	0	0.00	19.40	2	742	0.27%
2023/02/16	0	0.00	2	19.45	19.40	-2	746	-0.27%
2023/02/15	2	19.48	1	19.70	19.30	1	756	0.13%
2023/02/14	0	19.50	0	0.00	19.40	0	758	0.00%
2023/02/13	5	19.00	1	19.00	19.15	4	764	0.52%
2023/02/10	9	19.37	0	0.00	19.20	9	778	1.16%
2023/02/09	16	19.62	9	19.56	19.50	7	787	0.89%
2023/02/08	1	19.65	7	19.84	19.80	-6	796	-0.75%
2023/02/07	0	0.00	24	19.69	19.60	-24	834	-2.88%
2023/02/06	28	19.52	5	19.46	19.60	23	877	2.62%
2023/02/03	3	19.50	1	19.55	19.50	2	882	0.23%
2023/02/02	1	19.65	54	19.70	19.80	-53	879	-6.03%
2023/02/01	54	19.37	2	19.65	19.65	52	874	5.95%
2023/01/31	0	0.00	1	19.05	19.10	-1	867	-0.12%
2023/01/30	6	19.07	0	0.00	18.95	6	866	0.69%
2023/01/16	1	18.45	0	0.00	18.40	1	865	0.12%
2023/01/12	3	18.87	0	0.00	18.85	3	863	0.35%
2023/01/11	1	18.95	0	0.00	18.90	1	861	0.12%
2023/01/06	0	0.00	1	19.05	19.15	-1	863	-0.12%
2023/01/04	1	19.05	0	0.00	19.00	1	871	0.11%
2023/01/03	0	0.00	1	19.00	19.05	-1	873	-0.11%
2022/12/30	0	0.00	7	18.88	19.05	-7	872	-0.80%
2022/12/29	2	18.45	3	18.78	18.85	-1	870	-0.11%
2022/12/28	2	19.10	0	0.00	19.05	2	867	0.23%
2022/12/22	3	19.47	2	19.48	19.70	1	863	0.12%
2022/12/21	1	19.25	1	19.25	19.05	0	861	0.00%
2022/12/15	5	20.46	1	20.75	20.65	4	852	0.47%
2022/12/13	0	0.00	2	20.50	20.25	-2	843	-0.24%
2022/12/12	1	20.20	11	20.17	20.45	-10	839	-1.19%
2022/12/09	2	20.45	3	20.43	20.40	-1	837	-0.12%
2022/12/07	10	20.04	1	20.25	19.95	9	817	1.10%
2022/12/06	3	20.42	42	20.58	19.50	-39	798	-4.88%
2022/12/05	15	21.10	7	21.14	21.05	8	778	1.03%
2022/12/02	0	0.00	3	21.63	21.50	-3	763	-0.39%
2022/12/01	26	21.32	3	21.23	21.35	23	745	3.09%
2022/11/30	18	21.74	13.3	21.73	21.45	4.8	725	0.65%
2022/11/29	1	20.60	0	0.00	20.65	1	675	0.15%
2022/11/28	7	20.94	2	20.90	20.90	5	664	0.75%
2022/11/25	0	21.25	17	20.88	20.70	-17	659	-2.58%
2022/11/24	4	21.11	3	21.02	21.00	1	647	0.15%
2022/11/23	16	21.04	6	21.10	20.95	10	631	1.58%
2022/11/22	74	21.61	70	21.03	21.65	4	588	0.68%
2022/11/21	6	20.13	8.3	20.46	20.70	-2.3	438	-0.51%
2022/11/17	3	19.10	0	0.00	19.10	3	366	0.82%
2022/11/14	4	18.66	1	18.45	18.70	3	353	0.85%
2022/11/10	1	18.45	4.4	18.58	18.90	-3.4	350	-0.97%
2022/11/09	2	18.80	0	0.00	18.65	2	346	0.58%
2022/11/07	5	18.93	2	18.90	18.90	3	332	0.90%
2022/11/04	1.4	18.79	1	18.85	18.90	0.4	341	0.11%
2022/11/03	13	19.37	10	19.20	18.80	3	346	0.87%
2022/11/02	26	19.08	24.2	18.84	19.35	1.8	312	0.57%
2022/10/28	0	16.30	0	0.00	16.00	0	315	0.00%
2022/10/13	9	15.78	4	15.30	15.45	5	587	0.85%
2022/10/12	1	16.80	0	0.00	16.60	1	578	0.17%
2022/10/11	0	0.00	1	16.75	16.60	-1	579	-0.17%
2022/09/27	0	0.00	3	17.65	17.80	-3	582	-0.52%
2022/09/23	0	0.00	1	18.30	18.50	-1	581	-0.17%
2022/09/15	0	19.75	0	0.00	19.40	0	580	0.00%
2022/09/14	0	19.50	1	19.55	19.55	-1	584	-0.17%
2022/09/07	0	0.00	1	18.65	18.60	-1	594	-0.17%
2022/09/06	3	18.80	0	0.00	18.95	3	593	0.51%
2022/08/30	0	0.00	0	19.20	19.50	0	592	0.00%
2022/08/29	1	19.15	4	19.20	19.15	-3	597	-0.50%
2022/08/24	0	0.00	1	19.95	20.00	-1	594	-0.17%
2022/08/23	2	19.85	0	0.00	19.95	2	593	0.34%
2022/08/19	1	19.90	3	20.07	20.10	-2	577	-0.35%
2022/08/18	1	19.85	1	19.80	19.70	0	561	0.00%
2022/08/17	0	0.00	11	19.23	19.45	-11	551	-1.99%
2022/08/16	3	19.07	2	19.20	19.15	1	548	0.18%
2022/08/15	1	19.10	0	0.00	19.20	1	547	0.18%
2022/08/12	2	19.05	0	0.00	19.05	2	545	0.37%
2022/08/11	7	19.29	4	19.10	19.00	3	539	0.56%
2022/08/10	0	0.00	1	19.75	20.00	-1	518	-0.19%
2022/08/09	7	19.64	3	19.72	19.70	4	505	0.79%
2022/08/08	2	19.90	16	19.77	20.00	-14	499	-2.80%
2022/08/05	21	19.79	5	19.48	20.15	16	488	3.27%
2022/08/04	12	18.78	10	18.80	18.80	2	469	0.43%
2022/08/03	2	19.43	3	19.55	19.45	-1	455	-0.22%
2022/08/02	2	19.58	1	19.30	19.30	1	443	0.23%
2022/08/01	7	19.89	11	19.88	20.25	-4	424	-0.94%
2022/07/29	105	18.76	99	18.56	19.00	6	345	1.74%	大買/
2022/07/28	11	18.46	0	0.00	18.50	11	259	4.24%
2022/07/26	0	0.00	5	16.50	16.55	-5	198	-2.52%
2022/07/22	0	0.00	5	17.20	17.10	-5	200	-2.50%
2022/07/13	2	16.13	0	0.00	16.30	2	252	0.79%
2022/07/08	4	15.98	0	0.00	15.95	4	270	1.48%
2022/07/07	0	0.00	2	15.25	16.10	-2	273	-0.73%
2022/07/05	0	0.00	1	15.15	15.55	-1	298	-0.34%
2022/07/01	2	15.08	1	15.65	15.00	1	344	0.29%
2022/06/30	1	16.35	0	0.00	16.10	1	352	0.28%
2022/06/29	2	16.70	1	16.70	16.75	1	372	0.27%
2022/06/28	4	16.79	1	16.85	16.85	3	472	0.63%
2022/06/22	0	0.00	2	16.40	16.45	-2	550	-0.36%
2022/06/21	1	16.80	9	16.58	16.80	-8	551	-1.45%
2022/06/20	30	16.83	3	16.77	16.45	27	553	4.88%
2022/06/17	16	17.30	0	0.00	17.70	16	550	2.91%
2022/06/16	3	18.10	0	0.00	17.75	3	559	0.54%
2022/06/15	2	18.03	1	18.15	18.15	1	573	0.17%
2022/06/14	6	18.00	0	0.00	18.10	6	578	1.04%
2022/06/13	6	18.33	1	18.40	18.30	5	581	0.86%
2022/06/08	23	18.78	0	0.00	18.60	23	594	3.87%
2022/06/07	1	18.50	0	0.00	19.00	1	600	0.17%
2022/06/06	6	18.51	0	0.00	18.55	6	599	1.00%
2022/06/02	6	18.58	0	0.00	18.50	6	609	0.98%
2022/06/01	32	18.77	1	18.15	18.65	31	622	4.98%
2022/05/31	2	18.20	0	0.00	18.30	2	618	0.32%
2022/05/30	0	0.00	3	18.23	18.25	-3	623	-0.48%
2022/05/24	4	17.90	0	0.00	17.75	4	666	0.60%
2022/05/20	3	17.90	0	0.00	18.05	3	690	0.43%
2022/05/19	2	17.85	3	17.90	17.90	-1	708	-0.14%
2022/05/16	1	17.30	3	17.48	17.30	-2	749	-0.27%
2022/05/13	1	17.25	6	17.52	17.35	-5	756	-0.66%
2022/05/12	13	17.48	15	17.25	17.25	-2	773	-0.26%
2022/05/11	0	0.00	4	17.95	17.95	-4	794	-0.50%
2022/05/09	28	17.80	0	0.00	17.70	28	874	3.20%
2022/05/06	1	18.10	0	0.00	18.25	1	906	0.11%
2022/05/04	1	18.40	20	18.41	18.50	-19	977	-1.94%
2022/05/03	1	18.25	8	18.36	18.40	-7	1,031	-0.68%
2022/04/28	0	0.00	1	18.25	18.20	-1	1,098	-0.09%
2022/04/27	1	18.05	8	17.79	18.05	-7	1,135	-0.62%
2022/04/26	3	18.67	1	19.05	18.55	2	1,197	0.17%
2022/04/25	7	18.88	7	19.07	18.85	0	1,277	0.00%
2022/04/22	2	19.85	0	0.00	19.75	2	1,362	0.15%
2022/04/21	1	20.05	0	0.00	20.05	1	1,388	0.07%
2022/04/20	0	20.55	0	0.00	20.10	0	1,406	0.00%
2022/04/18	1	19.95	0	0.00	20.05	1	1,494	0.07%
2022/04/15	1	20.30	0	0.00	20.30	1	1,513	0.07%
2022/04/14	0	20.88	1	20.50	20.55	-1	1,616	-0.06%
2022/04/13	0	20.90	0	0.00	21.00	0	1,696	0.00%
2022/04/12	0	0.00	5	20.50	20.65	-5	1,817	-0.28%
2022/04/11	1	20.45	1	21.05	20.50	0	2,354	0.00%
2022/04/08	18	21.30	15	21.21	21.20	3	2,624	0.11%
2022/04/07	0	0.00	7	20.66	20.40	-7	2,622	-0.27%
2022/04/06	3	21.30	6	21.58	21.30	-3	2,669	-0.11%
2022/04/01	9	21.59	9	21.51	22.00	0	2,831	0.00%
2022/03/31	40	22.12	48	21.97	22.10	-8	2,834	-0.28%
2022/03/30	36	21.95	14	21.45	22.30	22	2,755	0.80%
2022/03/29	1	20.10	7	20.14	20.30	-6	2,714	-0.22%
2022/03/28	1	19.55	1	20.30	20.30	0	2,743	0.00%
2022/03/25	4	20.04	2	20.05	19.95	2	2,750	0.07%
2022/03/23	1	20.90	3	20.88	20.60	-2	2,820	-0.07%
2022/03/22	1	20.60	2	20.55	20.60	-1	2,957	-0.03%
2022/03/21	6	20.16	4	20.39	20.40	2	2,980	0.07%
2022/03/18	3	20.50	4	20.24	20.50	-1	2,988	-0.03%
2022/03/17	0	0.00	4	19.60	19.50	-4	2,993	-0.13%
2022/03/16	1	19.15	7	19.17	19.00	-6	2,992	-0.20%
2022/03/15	3	19.12	2	19.33	19.05	1	3,007	0.03%
2022/03/14	3	19.78	2	19.90	19.80	1	3,021	0.03%
2022/03/11	2	19.60	2	19.63	19.65	0	3,022	0.00%
2022/03/10	4	20.20	3	20.32	20.10	1	3,022	0.03%
2022/03/09	1	19.20	2	19.55	19.60	-1	3,015	-0.03%
2022/03/08	2	19.55	0	0.00	19.15	2	3,009	0.07%
2022/03/07	11	19.71	8	19.91	19.70	3	2,997	0.10%
2022/03/04	3	20.83	23	20.84	20.75	-20	2,986	-0.67%
2022/03/03	2	21.50	3	21.52	21.05	-1	2,986	-0.03%
2022/03/02	1	20.80	0	0.00	21.15	1	2,986	0.03%
2022/03/01	0	0.00	7	21.04	21.20	-7	2,983	-0.23%
2022/02/25	5	20.56	14	20.58	20.50	-9	2,982	-0.30%
2022/02/24	12	20.83	3	21.08	20.30	9	2,976	0.30%
2022/02/23	0	0.00	1	21.80	21.75	-1	2,961	-0.03%
2022/02/22	6	21.79	11	21.89	21.70	-5	2,958	-0.17%
2022/02/21	7	22.89	0	0.00	22.55	7	2,951	0.24%
2022/02/18	18	22.91	12	22.71	23.05	6	2,988	0.20%
2022/02/17	6	22.48	14	22.18	22.10	-8	3,026	-0.26%
2022/02/16	10	22.35	4	22.41	22.35	6	3,017	0.20%
2022/02/15	7	21.91	8	22.11	21.90	-1	3,007	-0.03%
2022/02/14	19	21.99	26	21.97	21.90	-7	2,999	-0.23%
2022/02/11	14	22.91	19	22.92	22.70	-5	2,979	-0.17%
2022/02/10	8	23.38	14	23.44	23.20	-6	2,955	-0.20%
2022/02/09	78	23.97	127	23.98	23.80	-49	2,929	-1.67%	大賣/
2022/02/08	23	23.64	8	23.51	23.70	15	2,879	0.52%
2022/02/07	5	23.39	22	23.31	23.70	-17	2,843	-0.60%
2022/01/26	6	22.03	6	22.20	22.00	0	2,833	0.00%
2022/01/25	11	22.43	15	22.41	22.00	-4	2,809	-0.14%
2022/01/24	13	22.04	29	22.07	22.35	-16	2,752	-0.58%
2022/01/21	14	21.86	16	21.74	21.60	-2	2,711	-0.07%
2022/01/20	8	22.28	13	22.43	22.55	-5	2,685	-0.19%
2022/01/19	30	22.44	22	22.47	22.20	8	2,655	0.30%
2022/01/18	31	22.01	12	22.10	21.95	19	2,583	0.74%
2022/01/17	27	21.91	22	21.99	22.30	5	2,534	0.20%
2022/01/14	4	20.03	6	20.63	20.30	-2	2,457	-0.08%
2022/01/13	4	20.89	7	21.00	20.75	-3	2,434	-0.12%
2022/01/12	7	21.59	2	21.28	21.00	5	2,412	0.21%
2022/01/11	23	22.32	6	22.12	21.90	17	2,370	0.72%
2022/01/10	20	22.05	13	22.25	22.25	7	2,316	0.30%
2022/01/07	40	22.74	26	22.69	22.25	14	2,289	0.61%
2022/01/06	54	24.15	57	24.11	24.10	-3	2,181	-0.14%
2022/01/05	102	24.31	141.5	24.79	23.85	-39.5	2,092	-1.89%	大買/大賣/
2022/01/04	546.5	25.44	466.8	25.68	25.05	79.7	1,966	4.05%	大買/大賣/
2022/01/03	63	23.94	88	24.16	24.30	-25	1,414	-1.77%
2021/12/30	26	22.23	10	22.07	22.10	16	1,129	1.42%
2021/12/29	27	22.44	18	22.28	22.40	9	1,099	0.82%
2021/12/28	49	22.62	42	22.44	21.95	7	1,036	0.68%
2021/12/27	12.5	21.52	10	21.62	21.25	2.5	862	0.29%
2021/12/24	0	0.00	2	21.15	20.90	-2	838	-0.24%
2021/12/23	12	21.29	7	20.93	21.05	5	817	0.61%
2021/12/22	4	21.16	22	21.14	21.05	-18	792	-2.27%
2021/12/21	1	20.05	1	19.75	20.05	0	761	0.00%
2021/12/20	14	20.22	3	20.42	19.95	11	747	1.47%
2021/12/17	21	21.22	8	20.86	20.70	13	726	1.79%
2021/12/16	24	21.04	60	21.34	21.75	-36	664	-5.42%
2021/12/15	4	19.50	5	19.34	19.90	-1	522	-0.19%
2021/12/14	18	18.95	8	19.08	18.95	10	493	2.03%
2021/12/13	0	0.00	4	19.20	19.10	-4	474	-0.84%
2021/12/10	0	0.00	5	18.30	18.40	-5	454	-1.10%
2021/12/09	3	18.70	0	0.00	18.35	3	449	0.67%
2021/12/08	2	18.25	4	18.29	18.15	-2	430	-0.46%
2021/12/07	3	17.87	2	18.10	17.85	1	409	0.24%
2021/12/06	1	17.80	2	17.90	17.80	-1	404	-0.25%
2021/12/03	1	17.55	0	0.00	17.40	1	400	0.25%
2021/12/01	1	17.55	0	0.00	17.55	1	399	0.25%
2021/11/30	1	17.45	2	17.70	17.60	-1	401	-0.25%
2021/11/29	7	17.19	1	17.30	17.35	6	399	1.50%
2021/11/26	1	17.70	0	0.00	17.55	1	393	0.25%
2021/11/25	1	17.90	0	0.00	17.90	1	387	0.26%
2021/11/24	2	17.73	2	17.98	17.90	0	384	0.00%
2021/11/23	6	18.05	0	0.00	18.05	6	379	1.58%
2021/11/22	1	18.30	5	18.45	18.30	-4	374	-1.07%
2021/11/19	6	17.76	1	17.75	17.80	5	368	1.36%
2021/11/18	27	17.87	4	18.00	17.80	23	365	6.29%
2021/11/17	125	18.63	129	18.74	18.35	-4	353	-1.13%	大買/大賣/
2021/11/16	39.1	18.25	26	18.01	18.55	13.1	297	4.40%
2021/11/15	1	16.80	0	0.00	16.90	1	235	0.43%
2021/11/12	1	16.75	0	0.00	16.75	1	235	0.42%
2021/11/11	0	0.00	2	16.90	16.90	-2	236	-0.85%
2021/11/08	1	16.75	0	0.00	17.10	1	242	0.41%
2021/11/03	4	17.04	11	17.75	16.90	-7	237	-2.94%
2021/11/01	1	16.50	0	0.00	16.50	1	202	0.49%
2021/10/28	4	16.73	0	0.00	16.60	4	205	1.95%
2021/10/27	2	16.88	3	16.92	16.80	-1	203	-0.49%
2021/10/26	1	16.80	3	17.00	16.95	-2	197	-1.01%
2021/10/25	7	17.37	8	17.55	17.15	-1	193	-0.52%
2021/10/22	6	16.84	2	17.10	16.85	4	162	2.46%
2021/10/21	2	16.38	10	16.18	16.50	-8	141	-5.66%
2021/10/13	0	0.00	1	14.75	14.75	-1	198	-0.51%
2021/10/12	10	14.90	0	0.00	14.90	10	207	4.81%
2021/10/04	2	14.98	2	14.95	14.65	0	231	0.00%
2021/09/23	1	15.65	0	0.00	15.65	1	263	0.38%
2021/09/16	1	16.05	0	0.00	15.95	1	282	0.35%
2021/09/13	0	0.00	1	16.10	16.10	-1	288	-0.35%
2021/09/10	1	15.75	0	0.00	15.60	1	290	0.34%
2021/09/08	1	15.85	1	15.70	15.70	0	295	0.00%
2021/09/06	1	16.05	1	16.00	16.10	0	302	0.00%
2021/09/03	0	0.00	2	16.25	16.15	-2	308	-0.65%
2021/08/25	4	16.03	0	0.00	16.20	4	321	1.24%
2021/08/24	1	15.70	0	0.00	15.95	1	321	0.31%
2021/08/23	1	16.00	0	0.00	16.00	1	324	0.31%
2021/08/17	1	15.50	1	15.35	15.30	0	334	0.00%
2021/08/13	1	16.65	8	16.40	16.35	-7	337	-2.08%
2021/08/11	2	16.75	3	16.90	16.70	-1	343	-0.29%
2021/08/10	1	17.10	0	0.00	17.00	1	348	0.29%
2021/08/06	0	0.00	1	17.55	17.55	-1	374	-0.27%
2021/08/05	1	17.40	1	17.55	17.65	0	382	0.00%
2021/08/03	0	0.00	1	17.40	17.25	-1	423	-0.24%
2021/08/02	2	17.13	10	17.09	17.20	-8	428	-1.87%
2021/07/30	2	17.20	0	0.00	17.00	2	436	0.46%
2021/07/29	2	17.30	1	17.35	17.25	1	444	0.23%
2021/07/28	2	17.00	1	17.30	17.15	1	458	0.22%
2021/07/27	5	17.65	0	0.00	17.50	5	485	1.03%
2021/07/26	7	18.03	2	17.85	18.05	5	513	0.97%
2021/07/23	4	17.66	1	17.85	17.65	3	638	0.47%
2021/07/21	5	17.70	6	17.78	17.65	-1	682	-0.15%
2021/07/19	6	18.30	12	18.65	18.60	-6	719	-0.83%
2021/07/16	1	18.05	0.8	18.10	18.20	0.2	852	0.02%
2021/07/15	2	17.55	1	17.60	17.75	1	933	0.11%
2021/07/14	2	17.60	0	0.00	17.55	2	951	0.21%
2021/07/13	0	0.00	10	18.25	17.75	-10	971	-1.03%
2021/07/12	5	17.65	0	0.00	17.75	5	976	0.51%
2021/07/09	0	0.00	1	17.80	17.70	-1	981	-0.10%
2021/07/07	2	17.45	3	17.77	17.65	-1	1,027	-0.10%
2021/07/06	2	17.80	0	0.00	17.65	2	1,058	0.19%
2021/07/05	1	18.05	3	18.12	18.10	-2	1,093	-0.18%
2021/07/01	3	17.53	0	0.00	17.40	3	1,128	0.27%
2021/06/30	1	17.80	4	17.59	17.90	-3	1,145	-0.27%
2021/06/25	2	17.78	2	17.53	17.45	0	1,212	0.00%
2021/06/24	0	0.00	3	17.10	17.05	-3	1,269	-0.24%
2021/06/21	1	16.70	0	0.00	16.65	1	1,909	0.05%
2021/06/17	0	0.00	1	16.70	16.95	-1	2,013	-0.05%
2021/06/16	3	16.70	0	0.00	16.50	3	2,031	0.15%
2021/06/15	1	17.00	1	17.10	17.20	0	2,031	0.00%
2021/06/11	2	16.70	0	0.00	16.65	2	2,036	0.10%
2021/06/07	2	17.00	0	0.00	17.20	2	2,189	0.09%
2021/06/04	1	17.65	0	0.00	17.55	1	2,187	0.05%
2021/06/03	1	17.80	1	17.95	17.85	0	2,188	0.00%
2021/06/02	2	17.80	3	17.80	17.85	-1	2,188	-0.05%
2021/05/28	1	17.80	0	0.00	17.85	1	2,193	0.05%
2021/05/27	1	17.55	0	0.00	17.55	1	2,193	0.05%
2021/05/25	3	17.52	2	17.75	17.90	1	2,195	0.05%
2021/05/24	0	0.00	2	17.35	17.35	-2	2,191	-0.09%
2021/05/21	0	0.00	1	17.20	17.30	-1	2,193	-0.05%
2021/05/20	4	16.70	2	16.88	16.75	2	2,196	0.09%
2021/05/19	3	16.85	1	17.00	17.20	2	2,199	0.09%
2021/05/18	1	15.90	1	16.20	16.30	0	2,196	0.00%
2021/05/17	7	15.27	6	15.06	15.00	1	2,193	0.05%
2021/05/14	2	17.20	1	16.65	16.55	1	2,181	0.05%
2021/05/13	3	16.95	10	16.90	17.05	-7	2,173	-0.32%
2021/05/12	2	17.08	7	16.78	17.00	-5	2,166	-0.23%
2021/05/11	7	18.99	12	18.92	18.20	-5	2,143	-0.23%
2021/05/10	4	19.95	7	19.84	19.75	-3	2,130	-0.14%
2021/05/07	3	19.37	45	19.50	19.80	-42	2,128	-1.97%
2021/05/06	8	19.69	0	0.00	19.20	8	2,123	0.38%
2021/05/05	2	19.88	14.3	19.82	19.55	-12.3	2,129	-0.58%
2021/05/04	51	19.86	53	19.83	19.80	-2	2,119	-0.09%
2021/05/03	16	22.06	11	21.87	21.35	5	2,093	0.24%
2021/04/29	80	23.02	89	23.26	22.85	-9	2,066	-0.44%
2021/04/28	22	21.87	13	21.57	22.00	9	1,912	0.47%
2021/04/27	5.2	20.89	5	21.04	20.95	0.2	1,904	0.01%
2021/04/26	15.1	21.35	2	21.40	21.20	13.1	1,910	0.68%
2021/04/23	10	21.56	19	21.68	21.60	-9	1,925	-0.47%
2021/04/22	174	23.00	128.3	22.74	21.60	45.7	2,113	2.16%	大買/大賣/
2021/04/21	154	22.88	162	22.49	22.80	-8	1,993	-0.40%	大買/大賣/
2021/04/20	7	21.85	10	21.97	21.85	-3	1,906	-0.16%
2021/04/19	13	21.84	8	21.86	21.85	5	1,897	0.26%
2021/04/16	2	21.58	7	21.69	21.50	-5	1,881	-0.27%
2021/04/15	8	21.07	4	21.28	21.45	4	1,877	0.21%
2021/04/14	8	20.79	8	20.73	20.90	0	1,889	0.00%
2021/04/13	12	21.50	5	21.51	21.30	7	1,903	0.37%
2021/04/12	16.1	21.96	27	21.98	21.95	-10.9	2,121	-0.51%
2021/04/09	11	21.66	13	21.73	22.00	-2	2,108	-0.09%
2021/04/08	6	21.78	3	21.85	21.75	3	2,079	0.14%
2021/04/07	5	21.70	32	21.68	21.75	-27	2,067	-1.31%
2021/04/06	8.2	21.15	5	21.11	21.10	3.2	2,058	0.15%
2021/04/01	4	21.36	2	21.85	21.55	2	2,074	0.10%
2021/03/31	11	21.62	14	21.61	21.70	-3	2,061	-0.15%
2021/03/30	32	21.46	10	21.50	21.35	22	2,051	1.07%
2021/03/29	51	21.93	72	21.95	21.95	-21	2,050	-1.02%
2021/03/26	287	23.19	316.2	23.04	22.70	-29.2	2,065	-1.41%	大買/大賣/
2021/03/25	47	21.76	48.2	21.84	22.00	-1.2	1,618	-0.07%
2021/03/24	34	21.19	25.2	21.33	21.20	8.8	1,521	0.58%
2021/03/23	32.2	20.56	10	20.56	20.65	22.2	1,477	1.50%
2021/03/22	46	20.84	60	20.78	20.85	-14	1,481	-0.94%
2021/03/19	13	19.60	5	19.80	19.85	8	1,517	0.53%
2021/03/18	0	19.40	11	19.22	19.35	-11	1,578	-0.70%
2021/03/17	1	19.45	6	19.45	19.10	-5	1,605	-0.31%
2021/03/16	1	19.00	1	19.15	19.00	0	1,741	0.00%
2021/03/15	3	19.05	0	0.00	19.10	3	1,875	0.16%
2021/03/12	5	19.33	0	0.00	19.30	5	1,920	0.26%
2021/03/11	18	19.98	9	19.73	19.80	9	1,929	0.47%
2021/03/10	1	19.00	0	0.00	19.05	1	1,812	0.06%
2021/03/09	0	0.00	1	18.95	18.95	-1	1,944	-0.05%
2021/03/08	0	0.00	1	19.35	18.95	-1	1,991	-0.05%
2021/03/04	2	19.03	0	19.25	19.10	2	2,000	0.10%
2021/03/03	1	19.15	0	0.00	19.10	1	2,006	0.05%
2021/03/02	0	0.00	0	19.25	18.80	0	2,003	0.00%
2021/02/24	3	19.20	0.2	18.85	18.90	2.8	2,021	0.14%
2021/02/23	9	19.25	4	19.10	19.20	5	2,021	0.25%
2021/02/22	3	19.28	3	19.40	19.25	0	2,023	0.00%
2021/02/19	0	0.00	2	19.15	19.15	-2	2,020	-0.10%
2021/02/17	1	18.05	0	0.00	18.20	1	2,016	0.05%
2021/02/05	0	0.00	4	17.63	17.50	-4	2,013	-0.20%
2021/02/04	2	17.85	0	0.00	17.85	2	2,022	0.10%
2021/02/01	0	0.00	10	18.00	18.00	-10	2,181	-0.46%
2021/01/28	3	18.97	1	18.95	18.90	2	2,174	0.09%
2021/01/27	1.1	18.73	3	19.05	19.20	-1.9	2,172	-0.09%
2021/01/26	0	0.00	3	19.05	19.00	-3	2,157	-0.14%
2021/01/25	4	19.16	6	19.33	19.15	-2	2,152	-0.09%
2021/01/22	7.2	19.30	5	19.20	19.45	2.2	2,145	0.10%
2021/01/21	1	19.75	3	19.62	19.35	-2	2,143	-0.09%
2021/01/20	19	19.98	43	19.83	19.60	-24	2,134	-1.12%
2021/01/19	1	21.05	10	20.82	20.50	-9	2,115	-0.43%
2021/01/18	47	21.27	6	20.84	20.85	41	2,092	1.96%
2021/01/15	70	21.39	102	21.19	21.60	-32	2,057	-1.56%	大賣/
2021/01/14	0	0.00	3	20.37	20.80	-3	1,848	-0.16%
2021/01/13	1	19.65	1	19.77	19.70	0	1,873	0.00%
2021/01/12	24	19.73	0	0.00	19.55	24	1,879	1.28%
2021/01/11	15	20.25	2	20.28	20.10	13	1,870	0.69%
2021/01/08	11	19.90	0	0.00	19.85	11	1,866	0.59%
2021/01/07	14	20.27	0	0.00	20.20	14	1,859	0.75%
2021/01/06	37	21.01	24	20.67	20.85	13	1,844	0.70%
2021/01/05	135	21.68	172	21.76	21.75	-37	1,810	-2.04%	大買/大賣/
2021/01/04	8	20.47	3	19.70	20.70	5	1,573	0.32%
2020/12/31	7	19.78	6	19.70	19.60	1	1,553	0.06%
2020/12/30	7	19.89	5	19.89	19.80	2	1,548	0.13%
2020/12/29	3	19.98	3	20.12	19.95	0	1,546	0.00%
2020/12/28	1	20.25	104	20.13	20.50	-103	1,534	-6.71%	大賣/鉅額交易
2020/12/25	4	20.01	0.1	19.85	19.85	3.9	1,503	0.26%
2020/12/24	5	20.20	2	20.10	20.10	3	1,496	0.20%
2020/12/23	18	20.27	13	20.16	20.20	5	1,490	0.34%
2020/12/22	30	20.71	76	20.17	19.80	-46	1,473	-3.12%
2020/12/21	6	19.42	18	19.63	19.60	-12	1,400	-0.86%
2020/12/18	4	20.20	0	0.00	20.00	4	1,384	0.29%
2020/12/17	5	20.41	2	20.90	20.25	3	1,378	0.22%
2020/12/16	0	0.00	1	21.15	20.80	-1	1,366	-0.07%
2020/12/15	77	22.02	23	21.43	21.00	54	1,344	4.02%
2020/12/14	14	21.43	9	21.62	21.95	5	1,237	0.40%
2020/12/11	21	20.76	20	20.95	20.20	1	1,172	0.09%
2020/12/10	144	21.34	44	21.65	20.80	100	1,204	8.30%	大買/
2020/12/09	74	20.95	89	20.82	21.10	-15	1,081	-1.39%
2020/12/08	2	20.05	31	20.04	20.05	-29	980	-2.96%
2020/12/07	1	19.45	12	19.63	19.30	-11	946	-1.16%
2020/12/04	30	19.06	36	19.08	19.15	-6	941	-0.64%
2020/12/03	23	19.67	21	19.63	19.25	2	938	0.21%
2020/12/02	6	18.38	6	19.00	19.15	0	851	0.00%
2020/12/01	15	18.13	17	18.11	18.15	-2	845	-0.24%
2020/11/30	0	0.00	14	17.83	17.75	-14	861	-1.62%
2020/11/27	18	17.89	1	17.90	17.70	17	893	1.90%
2020/11/25	6	17.36	1	17.30	17.50	5	1,096	0.46%
2020/11/24	7	17.37	755	17.48	17.30	-748	1,209	-61.85%	大賣/鉅額交易
2020/11/23	2	18.08	0	0.00	17.95	2	1,273	0.16%
2020/11/20	0	0.00	1	18.10	18.15	-1	1,586	-0.06%
2020/11/19	0	0.00	16	17.81	17.90	-16	1,678	-0.95%
2020/11/18	5	17.62	0	0.00	17.55	5	1,678	0.30%
2020/11/16	2	17.85	2	17.85	17.70	0	1,732	0.00%
2020/11/13	10	17.97	0	0.00	17.85	10	1,769	0.57%
2020/11/12	9	18.18	5	18.19	18.20	4	1,826	0.22%
2020/11/11	65	18.66	10	18.86	18.60	55	1,838	2.99%
2020/11/10	0	0.00	0	19.00	17.45	0	1,685	0.00%
2020/11/06	0	0.00	2	17.65	17.50	-2	1,711	-0.12%
2020/11/05	2	17.63	4	17.50	17.65	-2	1,739	-0.11%
2020/11/03	0	0.00	1	17.65	17.50	-1	1,764	-0.06%
2020/11/02	5	17.35	0	0.00	17.25	5	1,794	0.28%
2020/10/30	1	17.50	0	0.00	17.50	1	1,840	0.05%
2020/10/28	0	0.00	11	18.35	18.20	-11	1,910	-0.58%
2020/10/27	2	18.25	50	18.25	18.25	-48	1,931	-2.49%
2020/10/26	4	18.54	0	0.00	18.45	4	1,993	0.20%
2020/10/22	0	0.00	22	18.54	18.40	-22	2,062	-1.07%
2020/10/21	26	19.41	3	19.48	18.65	23	2,100	1.09%
2020/10/20	1	19.10	5	19.15	19.10	-4	2,130	-0.19%
2020/10/16	0	0.00	2	18.60	18.30	-2	2,249	-0.09%
2020/10/15	5	19.04	2	19.05	18.80	3	2,318	0.13%
2020/10/13	10	18.30	65	18.43	18.30	-55	2,403	-2.29%
2020/10/12	0	0.00	69	18.44	18.25	-69	2,443	-2.82%
2020/10/07	0	0.00	1	18.60	18.45	-1	2,535	-0.04%
2020/10/05	0	0.00	4	18.25	18.25	-4	2,656	-0.15%
2020/09/30	2	18.05	0	0.00	18.25	2	2,706	0.07%
2020/09/29	2	18.35	3	17.67	17.50	-1	2,706	-0.04%
2020/09/25	5	18.28	10	17.79	17.10	-5	2,700	-0.19%
2020/09/24	2	18.25	31	18.07	18.00	-29	2,687	-1.08%
2020/09/23	4	18.73	53	18.54	18.40	-49	2,678	-1.83%
2020/09/22	5	18.61	23	18.66	18.55	-18	2,675	-0.67%
2020/09/21	34	19.20	4	19.11	19.00	30	2,668	1.12%
2020/09/18	25	19.48	39	19.47	19.35	-14	2,661	-0.53%
2020/09/17	4	19.64	24	19.69	19.60	-20	2,649	-0.75%
2020/09/16	17	19.78	12	19.75	19.70	5	2,644	0.19%
2020/09/15	103	20.44	6	20.26	20.05	97	2,632	3.68%	大買/
2020/09/14	7	18.91	15	19.33	19.80	-8	2,575	-0.31%
2020/09/11	26	18.93	34	18.94	18.55	-8	2,561	-0.31%
2020/09/10	9	20.06	5	20.12	19.80	4	2,535	0.16%
2020/09/09	46	19.53	31	19.73	19.75	15	2,563	0.59%
2020/09/08	41	20.06	1	19.95	19.90	40	2,543	1.57%
2020/09/07	92	20.30	81	19.95	19.85	11	2,532	0.43%
2020/09/04	171	21.37	35	21.20	21.20	136	2,490	5.46%	大買/鉅額交易
2020/09/03	31	20.99	36	21.21	20.80	-5	2,452	-0.20%
2020/09/02	46	21.65	30	21.51	21.20	16	2,427	0.66%
2020/09/01	143	21.88	83	21.78	21.80	60	2,403	2.50%	大買/
2020/08/31	370	22.85	82	23.03	22.60	288	2,359	12.20%	大買/鉅額交易
2020/08/28	170	21.16	95	21.08	22.20	75	2,209	3.40%	大買/
2020/08/27	135	21.06	36	20.92	20.20	99	2,096	4.72%	大買/
2020/08/26	203	21.83	103	21.97	20.85	100	2,011	4.97%	大買/大賣/
2020/08/25	14	20.15	11	20.16	20.90	3	1,696	0.17%
2020/08/24	1	18.80	0	0.00	19.00	1	1,601	0.06%
2020/08/20	6	18.27	107	18.70	18.35	-101	1,586	-6.37%	大賣/鉅額交易
2020/08/19	47	20.06	50	19.90	19.85	-3	1,546	-0.19%
2020/08/18	106	19.95	31	20.22	20.25	75	1,505	4.98%	大買/
2020/08/17	138	19.44	1	19.35	19.70	137	1,445	9.47%	大買/鉅額交易
2020/08/14	5	18.91	11	18.82	19.00	-6	1,418	-0.42%
2020/08/13	3	19.07	36	18.98	18.95	-33	1,410	-2.34%
2020/08/12	14	18.56	17	18.56	18.55	-3	1,392	-0.22%
2020/08/11	3	19.02	3	19.08	18.60	0	1,386	0.00%
2020/08/10	8	19.41	0	0.00	19.55	8	1,357	0.59%
2020/08/07	10	19.45	6	19.53	19.45	4	1,342	0.30%
2020/08/06	43	19.66	2	19.85	19.45	41	1,331	3.08%
2020/08/05	9	19.62	34	19.93	19.95	-25	1,300	-1.92%
2020/08/04	4	19.79	43	19.65	19.55	-39	1,255	-3.11%
2020/08/03	37	19.70	32	19.75	19.65	5	1,235	0.40%
2020/07/31	20	19.90	11	19.65	19.70	9	1,177	0.76%
2020/07/30	37	19.77	24	20.20	19.90	13	1,155	1.13%
2020/07/29	6	18.79	7	19.10	19.35	-1	1,088	-0.09%
2020/07/28	64	18.62	51	18.58	17.95	13	1,049	1.24%
2020/07/27	8	19.04	89	19.05	18.90	-81	1,015	-7.98%
2020/07/24	58	19.21	86	19.15	18.65	-28	976	-2.87%
2020/07/23	63	20.33	4	20.36	20.25	59	902	6.53%
2020/07/22	5	19.15	17	18.64	19.80	-12	821	-1.46%
2020/07/21	45	18.74	38	18.59	18.70	7	773	0.91%
2020/07/20	3	17.62	15	17.62	17.95	-12	702	-1.71%
2020/07/17	16	18.02	24	18.50	17.20	-8	662	-1.21%
2020/07/16	64	18.04	2	18.00	18.40	62	606	10.22%
2020/07/15	55	17.86	16	17.47	17.65	39	562	6.93%
2020/07/14	7	17.06	28	17.15	17.20	-21	518	-4.05%
2020/07/13	115	16.87	30	17.03	16.90	85	467	18.17%	大買/
2020/07/10	32	14.93	58	14.60	15.80	-26	389	-6.67%
2020/07/09	42	14.51	15	14.42	14.40	27	344	7.83%
2020/07/08	10	13.32	2	13.30	13.40	8	292	2.72%
2020/07/06	2	13.65	11	13.60	13.45	-9	282	-3.18%
2020/07/03	0	0.00	11	13.66	13.55	-11	279	-3.93%
2020/07/02	0	0.00	2	13.88	13.85	-2	278	-0.72%
2020/07/01	1	13.70	15	13.92	13.85	-14	277	-5.04%
2020/06/24	5	14.10	20.3	14.10	14.10	-15.3	270	-5.66%
2020/06/19	10	14.44	1	14.70	14.40	9	263	3.42%
2020/06/17	0	0.00	14	14.14	14.25	-14	249	-5.62%
2020/06/16	21	14.18	6	14.39	14.10	15	239	6.26%
2020/06/11	6	13.52	2	13.85	13.30	4	199	2.01%
2020/06/09	1	13.80	0.6	13.60	13.70	0.4	195	0.22%
2020/06/08	69	13.31	15	13.60	13.60	54	198	27.14%
2020/06/04	0	0.00	4.9	12.40	12.45	-4.9	180	-2.68%
2020/06/01	2	11.30	0	0.00	11.30	2	162	1.23%
2020/05/29	2	11.40	0	0.00	11.30	2	162	1.23%
2020/05/22	1	11.10	0	0.00	11.10	1	159	0.63%
2020/05/13	1	11.90	1	12.10	11.95	0	150	0.00%
2020/05/12	2	12.10	0	0.00	12.00	2	151	1.32%
2020/04/08	0	10.00	0	0.00	9.97	0	138	0.00%
2020/04/07	0	9.80	0	0.00	9.80	0	137	0.00%
2020/04/06	0	9.60	0	0.00	9.60	0	139	0.00%
2020/03/26	0	9.40	0	0.00	9.40	0	155	0.00%
2020/03/24	0	9.20	0	0.00	9.30	0	155	0.00%
2020/03/20	0	9.00	7	9.01	9.06	-7	155	-4.49%
2020/03/19	0	0.00	1	8.77	8.67	-1	153	-0.65%
2020/03/18	0	0.00	0.2	9.98	9.63	-0.2	149	-0.13%
2020/03/13	1.6	9.69	0	0.00	9.71	1.6	141	1.11%
2020/03/12	0	0.00	1	10.75	10.75	-1	135	-0.74%
2020/03/04	2	11.90	0	0.00	11.95	2	128	1.56%
2020/03/03	1	12.15	0	0.00	12.10	1	127	0.78%
2020/03/02	1	11.90	0	0.00	11.90	1	127	0.78%
2020/02/27	0	0.00	4	12.33	12.05	-4	126	-3.15%
2020/02/25	1	11.70	0	0.00	11.70	1	119	0.84%
2020/02/24	0	11.80	0	0.00	11.80	0	117	0.00%
2020/02/21	0.7	11.70	0	0.00	11.80	0.7	117	0.61%
2020/02/06	0	0.00	1	12.25	12.30	-1	125	-0.79%
2020/02/03	4	12.35	0	0.00	12.15	4	122	3.25%
2020/01/31	0	0.00	1	13.15	13.00	-1	121	-0.82%
2020/01/30	1	13.00	0	0.00	12.90	1	120	0.83%
2020/01/02	0	0.00	2.1	14.45	14.50	-2.1	121	-1.75%
2019/12/27	27	14.81	7	14.44	14.40	20	121	16.40%
2019/12/26	12	14.68	10	14.72	14.65	2	118	1.69%
2019/12/18	0	0.00	4	13.95	13.95	-4	122	-3.27%
2019/12/17	1	13.90	1	13.80	13.85	0	120	0.00%
2019/12/05	0	0.00	3	13.95	13.90	-3	119	-2.52%
2019/12/03	3	13.80	0	0.00	13.90	3	119	2.51%
2019/11/27	1	14.05	0	0.00	14.10	1	121	0.82%
2019/11/26	0.1	13.95	0	0.00	14.00	0.1	121	0.05%
2019/11/20	0	0.00	3	14.15	14.20	-3	121	-2.47%
2019/11/14	0	13.95	0	0.00	14.00	0	120	0.04%
2019/11/08	0	0.00	2	14.20	14.10	-2	119	-1.67%
2019/11/07	3	14.70	8	14.48	14.20	-5	118	-4.21%
2019/11/06	0	0.00	4	13.95	13.90	-4	103	-3.86%
2019/10/25	0	0.00	1	14.10	14.05	-1	115	-0.86%
2019/10/22	1	14.00	0	0.00	14.00	1	119	0.84%
2019/10/17	0	0.00	2	14.05	14.05	-2	162	-1.23%
2019/10/16	0	0.00	6	14.00	14.00	-6	163	-3.66%
2019/10/09	0	0.00	1	14.00	14.00	-1	167	-0.60%
2019/10/08	2	13.85	0	0.00	13.85	2	166	1.20%
2019/09/19	0	0.00	1	14.45	14.45	-1	144	-0.69%
2019/09/18	0	0.00	0.1	14.40	14.45	-0.1	146	-0.07%
2019/09/11	0	0.00	18.7	14.58	14.60	-18.7	163	-11.46%
2019/09/06	0	0.00	1	15.05	15.05	-1	166	-0.60%
2019/09/05	0	0.00	2	14.85	14.95	-2	166	-1.20%
2019/08/30	0	0.00	1	14.70	14.50	-1	164	-0.61%
2019/08/29	1.8	14.55	0	0.00	14.60	1.8	163	1.12%
2019/08/28	0	0.00	0.4	14.60	14.60	-0.4	163	-0.24%
2019/08/27	0.4	14.50	0	0.00	14.60	0.4	163	0.24%
2019/08/26	18	14.50	1	14.55	14.50	17	162	10.44%
2019/08/23	0.1	14.35	10	14.45	14.45	-9.9	162	-6.06%
2019/08/22	3.9	14.51	0	0.00	14.70	3.9	162	2.43%
2019/08/21	0.2	14.60	0	0.00	14.70	0.2	164	0.14%
2019/08/20	0.6	14.55	0	0.00	14.65	0.6	164	0.38%
2019/08/19	0	0.00	0.1	14.60	14.60	-0.1	164	-0.06%
2019/08/16	0	0.00	0.5	14.80	14.80	-0.5	164	-0.31%
2019/08/15	0.2	14.70	0	0.00	14.85	0.2	165	0.14%
2019/08/12	0.1	14.75	0	0.00	14.85	0.1	166	0.05%
2019/08/08	0.1	14.75	0	0.00	14.85	0.1	167	0.06%
2019/08/06	0.2	14.50	0	0.00	14.60	0.2	161	0.11%
2019/07/30	0	0.00	0.5	15.10	15.20	-0.5	170	-0.27%
2019/07/29	0	0.00	2.2	15.49	15.40	-2.2	170	-1.27%
2019/07/26	0	0.00	2	15.53	15.60	-2	172	-1.16%
2019/07/25	0	0.00	1	15.65	15.55	-1	173	-0.58%
2019/07/24	0	0.00	0	15.75	15.75	0	170	-0.03%
2019/07/22	2.5	15.76	1	15.85	15.85	1.5	169	0.90%
2019/07/19	6	16.03	2.1	16.37	15.85	3.9	166	2.32%
2019/07/16	0	0.00	0.7	15.35	15.35	-0.7	135	-0.49%
2019/07/15	0	0.00	4	15.36	15.40	-4	137	-2.92%
2019/07/12	2.3	15.19	1	15.05	15.25	1.3	142	0.88%
2019/07/11	1.3	14.85	0	0.00	14.95	1.3	171	0.76%
2019/07/10	0.2	14.90	0	0.00	15.00	0.2	180	0.14%
2019/07/09	0.1	14.95	1	15.30	15.05	-0.9	198	-0.47%
2019/07/08	2	15.15	0	0.00	15.15	2	205	0.98%
2019/07/05	0	0.00	0.8	15.15	15.15	-0.8	211	-0.38%
2019/07/04	0	0.00	1	15.30	15.05	-1	215	-0.46%
2019/07/03	0	0.00	1	15.40	15.20	-1	229	-0.44%
2019/07/02	1	15.25	0	0.00	15.35	1	236	0.41%
2019/07/01	0.2	15.10	0	0.00	15.20	0.2	246	0.09%
2019/06/28	0	0.00	0.1	15.10	15.10	-0.1	255	-0.04%
2019/06/25	0.8	15.30	0	0.00	15.45	0.8	296	0.26%
2019/06/21	10	15.80	13	15.63	15.25	-3	385	-0.78%
2019/06/20	0	0.00	1	14.90	14.90	-1	423	-0.24%
2019/06/19	0	0.00	0.1	14.60	14.60	-0.1	540	-0.01%
2019/06/18	0.1	14.40	0	0.00	14.50	0.1	597	0.01%
2019/06/05	0	16.10	1	14.75	14.70	-1	670	-0.15%
2019/06/04	0	15.00	0	0.00	14.70	0	674	0.00%
2019/05/28	3	15.10	0	0.00	14.90	3	697	0.43%
2019/05/24	1	14.95	0	0.00	14.95	1	703	0.14%
2019/05/20	0	0.00	2	14.80	14.75	-2	732	-0.27%
2019/05/17	1	14.85	0	0.00	14.80	1	751	0.13%
2019/05/16	2	15.15	0.4	15.05	15.00	1.6	751	0.21%
2019/05/15	0	0.00	0	15.15	15.20	0	753	0.00%
2019/05/14	0	0.00	0.2	15.20	15.20	-0.2	755	-0.03%
2019/05/13	1.6	15.06	0	0.00	15.25	1.6	755	0.22%
2019/05/09	3	16.12	0	0.00	15.35	3	762	0.39%
2019/05/08	1	16.50	0	0.00	16.40	1	758	0.13%
2019/05/06	1	16.60	0	0.00	16.70	1	752	0.13%
2019/04/30	0	0.00	1	16.80	16.95	-1	747	-0.13%
2019/04/22	0	0.00	0.4	17.75	17.85	-0.4	732	-0.06%
2019/04/19	0	0.00	3	17.67	17.75	-3	732	-0.41%
2019/04/18	0.9	17.60	1	17.80	17.70	-0.1	729	-0.01%
2019/04/17	3	18.80	6	18.38	17.95	-3	722	-0.42%
2019/04/16	3	19.53	5	19.28	19.05	-2	691	-0.29%
2019/04/15	9.5	19.39	9	19.60	19.65	0.5	682	0.08%
2019/04/12	3	19.00	3.5	19.10	19.00	-0.5	664	-0.08%
2019/04/11	4	19.14	3	19.15	18.90	1	657	0.15%
2019/04/10	4	19.00	10	18.95	19.05	-6	650	-0.92%
2019/04/09	3.5	19.25	1	19.35	19.05	2.5	644	0.39%
2019/04/03	3	18.88	2	19.05	18.75	1	625	0.16%
2019/04/02	1	18.90	1	19.00	18.60	0	616	0.00%
2019/04/01	1	19.00	0	0.00	18.90	1	606	0.16%
2019/03/29	12	19.60	3	19.28	19.25	9	596	1.51%
2019/03/28	6	19.68	10	19.48	19.40	-4	582	-0.69%
2019/03/27	5	20.36	29	20.63	20.15	-24	566	-4.24%
2019/03/26	24	20.49	6	20.45	20.15	18	512	3.51%
2019/03/25	38	20.26	22	19.93	19.70	16	473	3.38%
2019/03/22	34	19.94	32	20.74	20.45	2	422	0.47%
2019/03/21	25	18.87	8	18.84	19.05	17	304	5.58%
2019/03/20	21	18.32	32	18.39	18.95	-11	249	-4.38%
2019/03/19	0	0.00	1	17.40	17.25	-1	185	-0.54%
2019/03/18	0	0.00	5	17.25	17.35	-5	187	-2.67%
2019/03/15	6	17.33	1	17.35	17.35	5	188	2.66%
2019/03/14	2	17.13	0	0.00	17.15	2	187	1.07%
2019/03/13	5	17.11	0	0.00	17.15	5	189	2.64%
2019/03/11	3	17.20	0	0.00	17.20	3	195	1.53%
2019/03/08	3	16.93	3	17.05	17.30	0	197	0.00%
2019/03/07	2	17.60	3	17.68	17.10	-1	195	-0.51%
2019/03/04	2	17.00	2	16.85	16.85	0	195	0.00%
2019/02/27	1	17.15	1	17.15	17.10	0	206	0.00%
2019/02/26	4	17.75	0.1	17.55	17.55	3.9	202	1.95%
2019/02/25	12	18.05	20	17.65	17.65	-8	201	-3.98%
2019/02/22	17	17.75	4	17.70	17.75	13	197	6.58%
2019/02/21	1	17.05	1	17.20	17.20	0	194	0.00%
2019/02/20	2	17.20	0	0.00	16.90	2	205	0.99%
2019/02/19	1.8	17.50	2	17.55	17.15	-0.2	235	-0.10%
2019/02/14	1	15.80	0	0.00	15.95	1	206	0.48%
2019/02/13	1	15.70	3	15.80	15.80	-2	212	-0.94%
2019/01/30	2	15.65	0	0.00	15.50	2	209	0.96%
2019/01/14	1	14.65	1	14.60	14.60	0	246	0.00%
2019/01/07	0	0.00	1	14.95	14.90	-1	254	-0.39%
2019/01/04	0	0.00	0.5	14.90	14.95	-0.5	272	-0.19%
2019/01/03	1	15.45	0	0.00	15.00	1	278	0.36%
2018/12/05	0	0.00	30	15.60	15.65	-30	306	-9.80%
2018/12/03	0	0.00	4	15.93	15.90	-4	310	-1.29%
2018/11/30	3	15.58	1	15.60	15.55	2	305	0.65%
2018/11/29	1	16.00	0	0.00	15.60	1	305	0.33%
2018/11/27	1	15.30	2	15.40	15.40	-1	304	-0.33%
2018/11/26	5	15.58	5	15.73	15.10	0	305	0.00%
2018/11/21	2	14.90	2	15.00	15.00	0	372	0.00%
2018/11/20	0	0.00	1	15.35	14.95	-1	372	-0.27%
2018/11/19	5	15.39	4	15.36	15.25	1	381	0.26%
2018/11/16	3	15.45	1	15.50	15.05	2	384	0.52%
2018/11/15	1	14.30	1	14.40	14.35	0	348	0.00%
2018/11/06	12	15.00	12	14.51	14.00	0	338	0.00%
2018/11/01	30	14.00	0	0.00	13.90	30	343	8.73%
2018/10/31	1.3	13.48	0	0.00	13.60	1.3	332	0.39%
2018/10/12	5	13.35	300	13.48	13.85	-295	334	-88.07%	大賣/鉅額交易
2018/10/03	2	16.95	0	0.00	17.05	2	305	0.65%
2018/09/28	0.3	17.00	0	0.00	16.90	0.3	310	0.09%
2018/09/25	0.3	17.35	0.1	17.35	17.35	0.2	326	0.07%
2018/09/21	30	17.59	0	0.00	17.60	30	324	9.24%
2018/09/14	50.8	18.42	0	0.00	18.45	50.8	323	15.69%
2018/09/13	60	17.79	0	0.00	17.85	60	315	19.03%
2018/09/11	50	18.28	0	0.00	18.10	50	312	16.00%
2018/09/10	100	18.02	0	0.00	18.25	100	313	31.91%
2018/09/07	10	18.03	0	0.00	18.00	10	308	3.24%
2018/08/30	0	0.00	2	18.90	18.60	-2	314	-0.64%
2018/08/29	2	18.65	4	18.71	18.80	-2	307	-0.65%
2018/08/28	6	18.92	6	18.08	18.70	0	288	0.00%
2018/08/24	2	17.80	9	17.99	17.65	-7	234	-2.99%
2018/08/23	11	17.65	3	17.63	17.45	8	224	3.57%
2018/08/13	0.1	16.80	0	0.00	16.75	0.1	219	0.05%
2018/08/10	6	17.84	6	17.63	17.25	0	218	0.00%
2018/08/07	0	17.90	0	0.00	17.95	0	207	0.01%
2018/08/06	0	18.00	0	0.00	18.00	0	215	0.01%
2018/07/23	3	17.25	3	17.45	17.45	0	224	0.00%
2018/07/20	2	17.75	2	17.95	17.30	0	227	0.00%
2018/07/16	0.2	17.00	0	0.00	16.85	0.2	232	0.09%
2018/07/04	1	16.50	1	17.40	17.70	0	243	0.00%
2018/06/25	1	17.80	4	17.79	18.00	-3	394	-0.76%
2018/06/14	1	18.95	0	0.00	18.55	1	393	0.25%
2018/06/12	1	18.00	1	18.15	18.05	0	392	0.00%
2018/06/08	2	18.45	1	19.10	18.50	1	392	0.26%
2018/06/06	2	18.00	0	0.00	18.05	2	401	0.50%
2018/06/05	1	18.25	0	0.00	18.00	1	409	0.24%
2018/06/04	1	18.10	1	18.05	18.00	0	423	0.00%
2018/05/25	2	18.20	2	17.90	18.05	0	550	0.00%
2018/05/16	1	17.75	5	17.70	17.80	-4	621	-0.64%
2018/05/15	0	0.00	10	17.50	17.55	-10	622	-1.61%
2018/05/14	6.2	17.35	0	0.00	17.35	6.2	634	0.97%
2018/05/11	0.1	18.20	10	18.25	18.20	-9.9	624	-1.58%
2018/05/10	1	18.85	0	0.00	18.80	1	621	0.16%
2018/05/08	0.1	18.50	0	0.00	18.45	0.1	614	0.02%
2018/05/03	0.1	18.90	0	0.00	19.00	0.1	618	0.02%
2018/05/02	0	0.00	1	19.45	19.05	-1	624	-0.16%
2018/04/30	4	19.44	0	0.00	19.40	4	646	0.62%
2018/04/27	1	19.55	166	19.41	19.40	-165	650	-25.36%	大賣/鉅額交易
2018/04/26	0.1	19.15	34	19.59	19.10	-33.9	649	-5.22%
2018/04/24	4	19.90	0	0.00	19.85	4	649	0.62%
2018/04/23	23	19.95	4	19.95	20.00	19	645	2.95%
2018/04/19	12	20.04	2	20.05	20.05	10	661	1.51%
2018/04/18	6	20.08	1	20.45	20.20	5	660	0.76%
2018/04/17	0.2	19.75	0	0.00	19.85	0.2	658	0.03%
2018/04/16	0	0.00	2	20.45	20.40	-2	659	-0.30%
2018/04/12	0	0.00	1	20.70	20.55	-1	659	-0.15%
2018/04/09	1	20.45	8	20.34	20.30	-7	679	-1.03%
2018/04/03	0	0.00	2	20.45	20.65	-2	676	-0.30%
2018/04/02	25	22.05	1	22.75	21.50	24	658	3.64%
2018/03/31	30	22.73	27	22.91	23.00	3	638	0.47%
2018/03/30	5	22.65	13	22.32	22.65	-8	577	-1.39%
2018/03/21	4	21.83	1	22.05	21.75	3	531	0.56%
2018/03/16	1	22.30	1	22.40	22.25	0	533	0.00%
2018/03/12	2	22.05	0	0.00	21.80	2	525	0.38%
2018/03/08	6	22.83	8	22.98	22.90	-2	507	-0.39%
2018/03/07	20	23.56	6	23.84	23.00	14	495	2.82%
2018/03/06	4	24.40	4	23.58	24.40	0	439	0.00%
2018/03/02	3	21.53	0	0.00	22.00	3	402	0.74%
2018/03/01	1	21.70	4	21.85	21.70	-3	409	-0.73%
2018/02/26	2	21.73	1	21.80	21.50	1	457	0.22%
2018/02/22	2	21.80	1.1	21.95	21.45	0.9	457	0.21%
2018/02/21	0	0.00	1	20.55	20.55	-1	440	-0.23%
2018/02/09	5	16.82	1	16.95	17.00	4	444	0.90%
2018/02/08	0	0.00	5	18.00	17.95	-5	454	-1.10%
2018/02/07	5	19.09	9	18.93	18.90	-4	452	-0.88%
2018/02/06	12.1	19.14	0	0.00	19.00	12.1	462	2.61%
2018/02/05	12	21.01	0	0.00	20.90	12	460	2.60%
2018/02/01	3	21.40	0	0.00	21.50	3	462	0.65%
2018/01/30	2	21.55	1	21.60	21.45	1	462	0.22%
2018/01/29	1	21.65	0	0.00	21.80	1	461	0.22%
2018/01/25	7	22.33	5	22.65	21.85	2	463	0.43%
2018/01/24	0	0.00	6	22.30	22.50	-6	459	-1.31%
2018/01/23	0	0.00	3	21.62	21.70	-3	440	-0.68%
2018/01/22	1	21.30	0	0.00	21.30	1	437	0.23%
2018/01/16	3	21.77	0	0.00	21.70	3	489	0.61%
2018/01/15	2	21.80	7	22.02	22.30	-5	492	-1.01%
2018/01/10	0	0.00	2	21.00	21.00	-2	484	-0.41%
2018/01/09	1	21.55	2	21.55	21.40	-1	482	-0.21%
2018/01/08	2	21.90	10	21.85	21.75	-8	481	-1.66%
2018/01/05	40	22.27	13	22.49	22.10	27	484	5.57%
2018/01/04	19	22.86	18	22.86	22.75	1	484	0.21%
2018/01/03	60	22.60	68	22.46	22.60	-8	480	-1.66%
2018/01/02	0	0.00	2	21.70	21.85	-2	471	-0.42%