久裕 (4173)-新光券商分點個股進出

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

久裕

(4173)

可現股當沖

股價
21.65
漲跌
--
漲幅
0.00%
成交量
150張
產業
上櫃生技醫療類股
75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

久裕 (4173)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
2024/12/13	0	0.00	12	21.70	21.65	-12	93	-12.87%
2024/12/11	0	0.00	4	21.90	21.65	-4	89	-4.49%
2024/12/09	0	0.00	1	21.20	21.05	-1	62	-1.59%
2024/12/05	0	0.00	3	21.18	21.10	-3	61	-4.87%
2024/12/04	5	21.26	4	21.26	21.30	1	61	1.62%
2024/12/03	6	21.08	7	21.00	21.00	-1	61	-1.61%
2024/11/29	3	20.87	0	0.00	20.85	3	61	4.87%
2024/11/28	0	0.00	1	20.70	20.75	-1	62	-1.61%
2024/11/27	2	20.95	5	20.87	20.85	-3	61	-4.85%
2024/11/25	1	20.75	0	0.00	20.65	1	62	1.60%
2024/11/21	1	20.60	1	20.55	20.65	0	64	0.00%
2024/11/19	2	20.70	0	0.00	20.65	2	65	3.08%
2024/11/18	2	20.70	1	20.65	20.75	1	65	1.52%
2024/11/15	11	20.54	0	0.00	20.60	11	65	16.85%
2024/11/14	3	20.45	0	0.00	20.35	3	66	4.51%
2024/11/12	1	20.65	7	20.59	20.50	-6	68	-8.71%
2024/11/11	23	20.59	9	20.59	20.75	14	68	20.37%
2024/11/08	2	20.35	7	20.45	20.35	-5	68	-7.32%
2024/11/07	1	20.40	0	0.00	20.45	1	68	1.46%
2024/11/06	0	0.00	1	20.35	20.35	-1	67	-1.48%
2024/11/05	11.1	20.46	0	0.00	20.35	11.1	68	16.24%
2024/11/04	0	20.40	0	0.00	20.20	0	71	0.00%
2024/11/01	9	20.39	5	20.20	20.20	4	80	4.97%
2024/10/30	1	20.70	0	0.00	20.50	1	79	1.26%
2024/10/29	5	20.67	0	0.00	20.60	5	80	6.20%
2024/10/28	5	20.82	0	0.00	20.75	5	81	6.17%
2024/10/24	2	20.95	0	0.00	20.85	2	82	2.42%
2024/10/23	0	0.00	0.3	21.02	20.90	-0.3	83	-0.38%
2024/10/22	2	20.85	0	0.00	20.90	2	83	2.39%
2024/10/21	0.3	21.10	0	0.00	20.90	0.3	84	0.37%
2024/10/16	0	0.00	3	21.13	21.00	-3	90	-3.33%
2024/10/15	2	21.13	0	0.00	21.05	2	93	2.15%
2024/10/11	4	20.94	3	21.02	20.95	1	112	0.89%
2024/10/09	4	20.85	3	20.92	20.85	1	113	0.88%
2024/10/08	4	21.00	0	0.00	20.95	4	115	3.46%
2024/10/07	4	20.93	0	0.00	20.95	4	117	3.41%
2024/10/04	10	21.10	0	0.00	21.05	10	118	8.47%
2024/09/26	0	0.00	10	21.70	21.25	-10	127	-7.87%
2024/09/24	0	0.00	1	21.00	20.90	-1	127	-0.79%
2024/09/23	0	21.35	0	0.00	20.95	0	130	0.00%
2024/09/20	0	0.00	3	21.00	21.00	-3	131	-2.29%
2024/09/18	3	21.02	3	20.90	20.90	0	132	0.00%
2024/09/16	0	22.50	0	0.00	21.00	0	139	0.00%
2024/09/12	0	0.00	2	21.03	21.00	-2	141	-1.41%
2024/09/05	0	0.00	3	20.85	20.90	-3	146	-2.04%
2024/09/04	0	21.60	4	20.65	20.65	-4	147	-2.71%
2024/09/02	6	21.15	0	0.00	21.10	6	148	4.04%
2024/08/23	0	0.00	0	21.05	21.05	0	150	0.00%
2024/08/22	0	21.05	0	0.00	20.90	0	150	0.00%
2024/08/21	0	0.00	1	20.90	20.95	-1	151	-0.66%
2024/08/20	3	21.05	39	20.91	20.90	-36	154	-23.24%
2024/08/19	10	20.80	0	0.00	20.75	10	155	6.43%
2024/08/16	0	0.00	1	20.75	20.75	-1	156	-0.64%
2024/08/15	20	20.63	5	20.69	20.65	15	156	9.60%
2024/08/14	0	0.00	9	21.10	21.00	-9	156	-5.75%
2024/08/12	1	21.05	15	21.09	21.05	-14	164	-8.53%
2024/08/08	7	20.93	2	20.95	20.95	5	163	3.06%
2024/08/07	41	20.91	0	0.00	21.00	41	164	24.89%
2024/08/06	0	20.30	0	0.00	20.30	0	164	0.00%
2024/08/05	6	20.84	0	0.00	20.35	6	160	3.74%
2024/08/02	0	0.00	10	21.95	21.85	-10	150	-6.63%
2024/08/01	5	22.31	1	22.45	22.20	4	150	2.66%
2024/07/30	1	21.65	3	21.75	21.80	-2	150	-1.33%
2024/07/29	0	0.00	1	21.95	21.75	-1	149	-0.67%
2024/07/26	6	21.80	0	0.00	22.00	6	148	4.03%
2024/07/22	2	21.73	2	21.78	21.85	0	149	0.00%
2024/07/19	4	22.07	6	21.90	21.90	-2	148	-1.34%
2024/07/18	2	22.25	2	22.23	22.20	0	148	0.00%
2024/07/16	2	22.55	5	22.49	22.35	-3	146	-2.04%
2024/07/15	18	22.67	3	22.82	22.55	15	147	10.14%
2024/07/12	0	0.00	2	22.30	22.25	-2	136	-1.46%
2024/07/11	1	21.85	1	21.90	21.85	0	130	0.00%
2024/07/09	1	21.60	0	0.00	21.70	1	134	0.74%
2024/07/08	0	0.00	2	21.68	21.70	-2	135	-1.47%
2024/07/05	3	21.70	0	0.00	21.70	3	147	2.04%
2024/07/04	4	21.63	0	0.00	21.60	4	157	2.54%
2024/07/03	0	0.00	2	21.73	21.70	-2	164	-1.21%
2024/06/28	0	0.00	2	21.73	21.80	-2	172	-1.16%
2024/06/27	2	22.05	1	21.95	21.70	1	174	0.57%
2024/06/25	1	21.95	0.1	21.85	21.80	0.9	180	0.48%
2024/06/24	0	0.00	1.1	22.00	21.95	-1.1	184	-0.60%
2024/06/21	2.2	22.03	0	0.00	22.05	2.2	189	1.18%
2024/06/19	1	21.60	1	21.60	21.60	0	192	0.00%
2024/06/18	2	21.70	0.1	21.75	21.55	2	193	1.01%
2024/06/14	2	21.55	1	21.50	21.55	1	196	0.51%
2024/06/13	3	21.52	1	21.50	21.55	2	198	1.01%
2024/06/12	2	21.70	2	21.60	21.50	0	199	0.00%
2024/06/11	0	21.65	0	21.60	21.75	0	201	0.01%
2024/06/07	0	0.00	0	21.55	21.45	0	203	0.00%
2024/06/05	0	21.65	0	21.70	21.50	0	207	0.01%
2024/06/04	0	0.00	2	21.50	21.60	-2	212	-0.94%
2024/06/03	0.1	21.65	0	21.75	21.50	0	220	0.02%
2024/05/31	1	21.45	0	0.00	21.50	1	222	0.45%
2024/05/29	3	21.50	0	21.50	21.45	3	227	1.32%
2024/05/28	2	21.40	2	21.43	21.40	0	228	0.00%
2024/05/27	4	21.49	0	0.00	21.40	4	229	1.75%
2024/05/24	7	21.41	1	21.45	21.45	6	229	2.61%
2024/05/22	1	21.65	17	21.70	21.75	-16	229	-6.97%
2024/05/21	0	0.00	1	21.75	21.75	-1	234	-0.43%
2024/05/20	0	0.00	1	21.90	21.85	-1	234	-0.43%
2024/05/17	27	21.53	0	0.00	21.60	27	232	11.64%
2024/05/16	1	21.60	0	0.00	21.65	1	228	0.44%
2024/05/13	0	0.00	1	21.70	21.75	-1	230	-0.43%
2024/05/10	0	0.00	0	21.80	21.75	0	230	0.00%
2024/05/09	0.2	22.00	0	0.00	21.80	0.2	230	0.09%
2024/05/07	3	21.80	0	0.00	21.75	3	233	1.29%
2024/05/06	8	21.84	0	0.00	21.80	8	232	3.44%
2024/05/03	1	21.90	0	0.00	21.85	1	231	0.43%
2024/05/02	1	21.90	0	21.88	21.90	1	231	0.43%
2024/04/22	1	21.45	0	0.00	21.45	1	230	0.43%
2024/04/17	0.2	21.75	3	21.60	21.50	-2.8	224	-1.26%
2024/04/15	0	0.00	0	22.00	21.80	0	220	0.00%
2024/04/12	0	0.00	0	22.30	21.90	0	219	0.00%
2024/04/11	10	22.09	21	22.31	21.90	-11	216	-5.08%
2024/04/10	11	22.91	0	23.00	22.90	11	205	5.37%
2024/04/09	0	23.20	0	0.00	22.85	0	194	0.01%
2024/04/08	4	22.93	0	0.00	22.90	4	185	2.17%
2024/04/03	1	23.00	0	0.00	23.00	1	178	0.56%
2024/04/02	0.1	23.00	13	23.02	23.05	-12.9	176	-7.28%
2024/04/01	2	23.00	0	0.00	22.85	2	173	1.16%
2024/03/29	0	22.95	11	22.99	22.85	-11	172	-6.38%
2024/03/28	1	23.05	0	0.00	22.85	1	168	0.59%
2024/03/27	30	22.73	1	22.80	22.75	29	164	17.68%
2024/03/26	0	22.73	0	0.00	22.45	0	159	0.01%
2024/03/25	0	22.75	0	0.00	22.85	0	155	0.00%
2024/03/21	0	22.45	0	0.00	22.45	0	146	0.00%
2024/03/20	0	22.50	0	0.00	22.30	0	145	0.00%
2024/03/19	0	22.50	0	0.00	22.35	0	144	0.00%
2024/03/15	0	22.30	2	22.20	22.05	-2	142	-1.41%
2024/03/14	0	22.35	0	0.00	22.15	0	142	0.00%
2024/03/13	1	22.15	0	0.00	22.20	1	140	0.71%
2024/03/11	2	22.20	0	0.00	22.15	2	140	1.42%
2024/03/08	44	21.91	6	22.60	21.90	38	142	26.73%
2024/03/07	12	22.63	4	22.70	22.55	8	142	5.61%
2024/03/06	1	22.40	0	0.00	22.30	1	139	0.72%
2024/03/05	12	22.53	1	22.50	22.40	11	140	7.84%
2024/03/01	6	22.30	5	22.28	22.20	1	156	0.62%
2024/02/29	1	22.10	16	22.02	22.20	-15	174	-8.60%
2024/02/27	0	22.15	15	22.07	22.00	-15	174	-8.59%
2024/02/26	0	22.25	0	22.80	22.05	0	173	0.01%
2024/02/23	0	22.40	0	23.20	21.90	0	174	0.00%
2024/02/22	7	22.45	2	22.53	22.40	5	172	2.90%
2024/02/21	0	0.00	1	22.05	22.05	-1	169	-0.59%
2024/02/20	0	22.30	1	22.20	22.15	-1	169	-0.59%
2024/02/19	0	0.00	3	22.13	22.20	-3	170	-1.76%
2024/02/16	7	22.10	4	22.08	22.10	3	171	1.75%
2024/02/15	13	21.49	0	23.30	21.55	13	172	7.56%
2024/02/05	2	21.43	0	21.55	21.35	2	175	1.13%
2024/02/02	8	21.58	0	0.00	21.45	8	177	4.51%
2024/01/31	5	21.40	0.2	21.60	21.65	4.8	178	2.69%
2024/01/30	13	21.70	0	0.00	21.60	13	179	7.26%
2024/01/29	9	21.63	0	21.70	21.65	9	180	5.00%
2024/01/26	7.1	21.45	0	0.00	21.45	7.1	180	3.90%
2024/01/25	73	21.50	0	0.00	21.50	73	182	40.04%
2024/01/24	2	21.50	0	0.00	21.45	2	181	1.10%
2024/01/22	0	21.40	0	0.00	21.30	0	184	0.00%
2024/01/19	0	21.45	0	0.00	21.25	0	187	0.02%
2024/01/18	0	0.00	1.1	21.41	21.20	-1.1	188	-0.58%
2024/01/16	0.2	21.40	0	0.00	21.25	0.2	190	0.10%
2024/01/09	0.8	21.51	0	0.00	21.30	0.8	207	0.39%
2024/01/08	0.4	21.68	0	0.00	21.55	0.4	208	0.19%
2024/01/04	0.2	21.85	0	0.00	21.75	0.2	212	0.09%
2024/01/03	1	22.00	0	0.00	21.85	1	215	0.46%
2023/12/29	0.1	21.95	0	0.00	21.95	0.1	217	0.05%
2023/12/27	1	22.10	0	0.00	21.90	1	223	0.45%
2023/12/26	2	22.25	0	0.00	22.20	2	232	0.86%
2023/12/21	0.2	22.15	0	0.00	22.00	0.2	243	0.08%
2023/12/19	3.3	21.96	0	0.00	21.90	3.3	251	1.31%
2023/12/18	3	22.20	0	0.00	22.15	3	308	0.97%
2023/12/15	0	0.00	2	22.05	22.05	-2	311	-0.64%
2023/12/14	2.2	22.05	0	0.00	22.00	2.2	317	0.68%
2023/12/13	0.1	22.20	0	0.00	21.95	0.1	319	0.03%
2023/12/12	0.1	22.20	0	0.00	22.00	0.1	328	0.03%
2023/12/06	0	22.50	0	0.00	22.45	0	395	0.00%
2023/12/05	0	0.00	1	22.85	22.55	-1	395	-0.25%
2023/11/29	0	22.55	8	22.52	22.35	-8	384	-2.08%
2023/11/28	6	21.90	2	22.43	22.10	4	379	1.05%
2023/11/27	2	22.58	9	22.57	22.35	-7	368	-1.90%
2023/11/24	0	0.00	0.3	21.80	21.80	-0.3	350	-0.09%
2023/11/22	7	21.70	23	21.80	21.75	-16	360	-4.43%
2023/11/21	0.8	21.84	0	0.00	21.75	0.8	362	0.21%
2023/11/20	2	21.90	0	0.00	21.70	2	366	0.55%
2023/11/15	0	21.35	0	0.00	21.40	0	370	0.01%
2023/11/14	0	0.00	4	21.35	21.35	-4	372	-1.07%
2023/11/10	0	21.85	0	0.00	21.70	0	373	0.00%
2023/11/08	0	0.00	2	22.50	22.30	-2	380	-0.53%
2023/11/02	0	22.10	0	0.00	22.05	0	477	0.00%
2023/10/31	0	22.00	0	0.00	21.55	0	500	0.00%
2023/10/26	1	21.70	0	0.00	21.70	1	523	0.19%
2023/10/25	1	21.85	0	0.00	21.85	1	529	0.19%
2023/10/24	2	21.85	0	0.00	21.85	2	539	0.37%
2023/10/23	0	0.00	2	21.75	21.50	-2	547	-0.37%
2023/10/20	2	21.45	7	21.38	21.45	-5	557	-0.90%
2023/10/19	2	21.95	0	0.00	21.95	2	568	0.35%
2023/10/18	2.3	22.07	4	22.05	22.05	-1.7	578	-0.29%
2023/10/17	0.3	22.45	0	0.00	22.30	0.3	620	0.05%
2023/10/16	2	22.50	0	0.00	22.45	2	651	0.31%
2023/10/13	2	22.95	1	23.10	22.85	1	666	0.15%
2023/10/12	4	23.08	0	0.00	23.15	4	692	0.58%
2023/10/06	4	23.33	0	0.00	23.25	4	716	0.56%
2023/10/05	7	23.24	0	0.00	23.20	7	754	0.93%
2023/10/04	0.1	22.85	0	0.00	22.90	0.1	777	0.01%
2023/10/02	0.1	23.00	0	0.00	22.80	0.1	805	0.01%
2023/09/28	2	22.90	2	23.00	23.10	0	807	0.00%
2023/09/26	26	23.47	0	0.00	23.05	26	822	3.16%
2023/09/25	1	23.45	1	23.30	23.30	0	833	0.00%
2023/09/22	1	23.20	2	22.85	23.50	-1	839	-0.12%
2023/09/21	15	23.93	6	23.55	23.00	9	862	1.04%
2023/09/19	3	23.55	1	23.60	23.45	2	826	0.24%
2023/09/18	3	23.67	1	23.75	23.70	2	827	0.24%
2023/09/15	4	23.51	3	23.65	23.95	1	832	0.12%
2023/09/14	6	23.61	21	23.61	23.70	-15	825	-1.82%
2023/09/13	0	0.00	1	22.55	22.35	-1	780	-0.13%
2023/09/12	4	21.80	0	0.00	21.80	4	772	0.52%
2023/09/11	0	21.65	0	0.00	21.30	0	780	0.01%
2023/09/08	0	0.00	0.3	21.70	21.75	-0.3	808	-0.04%
2023/09/07	2.3	21.68	1	21.80	21.60	1.3	832	0.16%
2023/08/29	2	21.25	4	21.35	21.25	-2	921	-0.22%
2023/08/28	3	21.25	51	21.94	21.25	-48	927	-5.18%
2023/08/25	10	22.25	8	21.89	22.10	2	922	0.22%
2023/08/23	5	22.30	0	0.00	22.15	5	941	0.53%
2023/08/22	2	22.15	0	0.00	22.15	2	961	0.21%
2023/08/21	1	22.25	0	0.00	22.15	1	979	0.10%
2023/08/16	0	0.00	1	22.20	22.40	-1	1,342	-0.07%
2023/08/15	0	0.00	1	22.65	22.60	-1	1,459	-0.07%
2023/08/14	1	22.15	1	22.60	22.30	0	1,466	0.00%
2023/08/11	6	22.54	91	22.61	22.45	-85	1,468	-5.79%
2023/08/10	3	22.88	70.1	22.95	22.75	-67.1	1,470	-4.56%
2023/08/09	5	23.80	7	23.97	23.75	-2	1,473	-0.14%
2023/08/08	241	24.71	11	24.35	23.90	230	1,467	15.67%	大買/鉅額交易
2023/08/07	2	22.35	8	23.39	24.25	-6	1,447	-0.42%
2023/08/04	0	22.70	0	0.00	22.60	0	1,481	0.00%
2023/08/02	2	22.45	2	22.48	22.45	0	1,533	0.00%
2023/08/01	0	23.20	0	24.00	22.90	0	1,667	0.00%
2023/07/31	5	23.33	2	23.20	23.10	3	1,756	0.17%
2023/07/28	3	23.57	2	23.65	23.50	1	1,856	0.05%
2023/07/27	0	0.00	2	24.30	23.95	-2	1,930	-0.10%
2023/07/26	2	23.55	1	23.85	23.70	1	1,952	0.05%
2023/07/25	0	0.00	8.3	24.00	24.20	-8.3	1,949	-0.43%
2023/07/24	8.3	23.14	0	0.00	23.45	8.3	1,937	0.43%
2023/07/21	5	24.00	2	23.85	23.80	3	1,919	0.16%
2023/07/20	14	24.55	11	24.38	24.15	3	1,909	0.16%
2023/07/19	4	24.40	8	24.53	24.15	-4	1,866	-0.21%
2023/07/18	4	23.81	3	24.10	23.75	1	1,835	0.05%
2023/07/17	12	24.08	19	24.29	24.35	-7	1,820	-0.38%
2023/07/14	2	22.80	83	23.54	23.65	-81	1,794	-4.51%
2023/07/13	4	22.93	0	0.00	22.70	4	1,777	0.23%
2023/07/12	20	24.01	53	23.62	23.00	-33	1,767	-1.87%
2023/07/11	69	24.12	60	24.34	24.25	9	1,728	0.52%
2023/07/10	111	24.33	6.1	24.47	24.45	104.9	1,709	6.14%	大買/鉅額交易
2023/07/07	3	23.75	0.2	23.75	23.75	2.8	1,684	0.17%
2023/07/06	2	24.25	1	24.35	24.00	1	1,679	0.06%
2023/07/05	2	24.00	25	24.12	24.00	-23	1,670	-1.38%
2023/07/04	4	24.10	28	23.96	24.20	-24	1,660	-1.45%
2023/07/03	0	0.00	29	24.43	24.50	-29	1,655	-1.75%
2023/06/30	8	24.09	3	24.43	23.95	5	1,656	0.30%
2023/06/29	8.2	24.22	14	24.30	24.35	-5.8	1,645	-0.35%
2023/06/28	3	23.35	10	23.35	23.65	-7	1,619	-0.43%
2023/06/27	20	23.45	10.4	23.41	23.05	9.6	1,610	0.60%
2023/06/26	0.4	22.30	1	22.50	22.70	-0.6	1,596	-0.04%
2023/06/21	3	22.37	6	22.57	22.30	-3	1,589	-0.19%
2023/06/20	0	0.00	9	22.75	22.75	-9	1,582	-0.57%
2023/06/19	2	22.70	0	0.00	22.90	2	1,581	0.13%
2023/06/16	4	22.95	3	23.18	22.90	1	1,579	0.06%
2023/06/15	5	22.65	19	22.59	22.70	-14	1,571	-0.89%
2023/06/14	16	23.52	7	23.14	22.70	9	1,560	0.58%
2023/06/13	7	24.31	17	24.09	24.10	-10	1,528	-0.65%
2023/06/12	11	24.57	8	24.26	24.70	3	1,504	0.20%
2023/06/09	4	23.85	0	0.00	23.95	4	1,467	0.27%
2023/06/08	2	23.55	3	23.57	23.60	-1	1,464	-0.07%
2023/06/07	0	0.00	4	23.66	23.70	-4	1,463	-0.27%
2023/06/06	5	23.45	1	23.60	23.60	4	1,455	0.27%
2023/06/05	2	23.70	7	23.70	23.85	-5	1,448	-0.35%
2023/06/02	7	23.24	2	24.00	23.10	5	1,437	0.35%
2023/06/01	10	23.74	6	23.79	23.70	4	1,417	0.28%
2023/05/31	1	23.85	4.3	23.87	23.90	-3.3	1,414	-0.23%
2023/05/30	7	23.69	4	23.81	23.35	3	1,413	0.21%
2023/05/29	5	23.53	4	23.67	23.70	1	1,401	0.07%
2023/05/26	19	23.88	10	23.99	23.65	9	1,389	0.65%
2023/05/25	9	24.49	4	24.61	24.50	5	1,370	0.36%
2023/05/24	12	24.65	31	24.68	24.65	-19	1,353	-1.40%
2023/05/23	39	24.45	96	24.47	24.30	-57	1,317	-4.33%
2023/05/22	257.1	25.80	230	25.57	25.10	27.1	1,264	2.14%	大買/大賣/
2023/05/19	33	23.61	74.6	23.02	24.20	-41.6	984	-4.23%
2023/05/18	9.3	22.15	0	0.00	22.00	9.3	863	1.08%
2023/05/17	0	0.00	46	22.39	22.15	-46	855	-5.38%
2023/05/16	4	22.30	63	22.38	22.40	-59	844	-6.98%
2023/05/15	21	22.53	6	22.10	22.00	15	833	1.80%
2023/05/12	6	21.56	11	21.75	21.90	-5	816	-0.61%
2023/05/11	6.1	21.57	123	21.48	21.50	-116.9	810	-14.42%	大賣/鉅額交易
2023/05/10	44	22.05	108	22.71	22.80	-64	771	-8.29%	大賣/
2023/05/09	78.2	22.12	177	22.04	21.60	-98.8	719	-13.73%	大賣/
2023/05/08	125.3	23.82	241	24.07	23.20	-115.7	664	-17.40%	大買/大賣/鉅額交易
2023/05/05	158	23.17	58.2	23.46	23.60	99.8	521	19.15%	大買/
2023/05/04	190.1	22.09	72	22.49	23.40	118.1	427	27.66%	大買/鉅額交易
2023/05/03	207.1	21.93	27	21.45	21.30	180.1	320	56.19%	大買/鉅額交易
2023/05/02	159	20.98	8	20.70	21.35	151	240	62.73%	大買/鉅額交易
2023/04/28	5	20.02	0.8	20.05	19.85	4.2	210	2.00%
2023/04/27	0	19.80	0	0.00	19.40	0	205	0.00%
2023/04/26	1	19.30	0	0.00	19.35	1	206	0.49%
2023/04/24	0	0.00	0	19.55	19.55	0	208	0.00%
2023/04/21	1	19.40	0	0.00	19.35	1	208	0.48%
2023/04/19	5	19.90	0	20.00	19.90	5	207	2.40%
2023/04/18	0	0.00	2	20.00	20.05	-2	207	-0.97%
2023/04/17	0	0.00	0	19.83	19.90	0	210	0.00%
2023/04/14	0	0.00	1	20.00	19.70	-1	215	-0.46%
2023/04/13	0	0.00	1	19.90	19.85	-1	222	-0.45%
2023/04/12	0	19.82	0	0.00	19.65	0	224	0.01%
2023/04/11	0	19.87	0	0.00	19.65	0	240	0.00%
2023/04/10	0	19.93	2	19.70	19.80	-2	269	-0.73%
2023/04/07	0	19.99	0	0.00	19.65	0	376	0.00%
2023/04/06	3.1	19.62	1	19.60	19.70	2.1	407	0.51%
2023/03/31	0	19.93	8	20.04	19.40	-8	411	-1.95%
2023/03/30	5	19.15	0	19.95	19.10	5	399	1.25%
2023/03/29	0	19.43	0	19.95	19.05	0	407	0.00%
2023/03/28	8	18.92	0	19.85	19.00	8	425	1.88%
2023/03/27	0	19.68	0.1	19.90	19.35	-0.1	461	-0.02%
2023/03/23	0	19.48	0	0.00	19.10	0	493	0.00%
2023/03/22	1.5	19.03	0	0.00	19.05	1.5	549	0.27%
2023/03/20	0.2	19.00	0	0.00	18.90	0.2	748	0.03%
2023/03/16	10	18.60	3	18.60	18.60	7	751	0.93%
2023/03/13	10	18.83	1	19.50	19.30	9	747	1.20%
2023/03/10	12	19.25	0	0.00	19.20	12	745	1.61%
2023/03/09	8	19.49	2	19.55	19.55	6	743	0.81%
2023/03/08	34	19.49	0	0.00	19.50	34	746	4.55%
2023/03/07	0	19.95	0	0.00	19.60	0	747	0.00%
2023/03/06	5	19.47	1	19.65	19.65	4	745	0.54%
2023/03/03	4	19.45	1	19.55	19.60	3	744	0.40%
2023/03/02	0	19.35	5	19.37	19.50	-5	742	-0.67%
2023/03/01	0	19.93	0	0.00	19.00	0	737	0.00%
2023/02/24	0	19.50	0	0.00	18.90	0	736	0.00%
2023/02/23	0	20.00	5	19.25	19.00	-5	734	-0.68%
2023/02/22	0	19.20	2	18.85	18.90	-2	730	-0.27%
2023/02/21	0	19.25	3	19.18	19.00	-3	727	-0.41%
2023/02/20	0	19.75	2	19.05	19.00	-2	724	-0.28%
2023/02/17	0	19.80	0	0.00	18.90	0	722	0.00%
2023/02/16	4	18.71	3	18.90	18.90	1	720	0.14%
2023/02/15	0	18.75	2	18.70	18.80	-2	719	-0.28%
2023/02/08	0	19.35	12	19.04	19.00	-12	711	-1.69%
2023/02/07	0	0.00	2	19.15	19.05	-2	708	-0.28%
2023/02/06	1	19.10	5	19.14	19.05	-4	705	-0.57%
2023/02/03	0	0.00	2	19.05	18.90	-2	704	-0.28%
2023/02/02	3	18.85	4	18.90	18.90	-1	701	-0.14%
2023/02/01	0	0.00	2	18.68	18.70	-2	697	-0.29%
2023/01/31	0	0.00	1	18.65	18.60	-1	695	-0.14%
2023/01/30	1	18.40	0	0.00	18.35	1	692	0.14%
2023/01/13	3	18.15	0	0.00	18.05	3	686	0.44%
2023/01/12	3	18.60	0	0.00	18.15	3	685	0.44%
2023/01/11	0	18.95	0	0.00	18.60	0	680	0.00%
2023/01/10	6	18.70	0	0.00	18.55	6	677	0.89%
2023/01/09	0	0.00	5	18.75	18.75	-5	676	-0.74%
2023/01/06	4	18.70	2	18.65	18.65	2	673	0.30%
2023/01/05	2	18.70	0	0.00	18.55	2	673	0.30%
2023/01/04	8	18.68	0	0.00	18.55	8	668	1.20%
2023/01/03	2	19.25	14	19.09	19.00	-12	664	-1.81%
2022/12/30	13	19.35	1	19.80	19.35	12	656	1.83%
2022/12/29	3	19.85	2	19.70	19.65	1	649	0.15%
2022/12/28	14	19.81	5	20.43	19.55	9	632	1.42%
2022/12/27	72	20.72	69	20.46	20.55	3	603	0.50%
2022/12/26	6	20.27	9	20.24	20.65	-3	492	-0.61%
2022/12/23	4	18.93	10	19.22	18.80	-6	460	-1.30%
2022/12/22	1	18.70	12	18.72	18.65	-11	450	-2.44%
2022/12/21	8	18.84	3	18.72	18.50	5	445	1.12%
2022/12/20	2	19.25	7	19.54	18.60	-5	437	-1.14%
2022/12/19	47	19.81	54.1	19.77	19.85	-7.1	420	-1.68%
2022/12/16	8	19.26	8	19.08	18.85	0	381	0.00%
2022/12/15	10	19.02	8	19.15	19.05	2	363	0.55%
2022/12/14	40	19.22	76	19.38	19.40	-36	349	-10.31%
2022/12/13	108.4	20.73	30	20.84	20.30	78.4	291	26.85%	大買/
2022/12/12	15	19.16	23	19.36	19.50	-8	135	-5.90%
2022/12/08	0	0.00	2	17.95	17.95	-2	97	-2.04%
2022/12/07	0	0.00	1	17.50	17.65	-1	96	-1.04%
2022/11/30	1	17.20	0	0.00	17.30	1	96	1.03%
2022/11/29	4	17.20	0	0.00	17.25	4	95	4.17%
2022/11/21	2	17.45	0	0.00	17.50	2	115	1.72%
2022/11/17	2	17.40	2	17.90	17.55	0	126	0.00%
2022/11/10	0	17.40	0	0.00	17.30	0	158	0.00%
2022/11/03	0	17.85	0	0.00	17.05	0	183	0.00%
2022/11/01	0	0.00	1	17.05	17.00	-1	185	-0.54%
2022/10/31	0	0.00	1	16.90	16.85	-1	186	-0.54%
2022/10/28	0	0.00	2	16.75	16.85	-2	186	-1.07%
2022/10/25	0	0.00	2	16.70	16.75	-2	190	-1.05%
2022/10/13	0	0.00	10	16.65	16.60	-10	200	-4.99%
2022/10/11	0	17.60	0	0.00	17.20	0	196	0.00%
2022/10/06	0	17.90	0	0.00	17.85	0	193	0.00%
2022/10/04	0	0.00	1.1	17.85	17.90	-1.1	192	-0.56%
2022/09/26	0.2	18.32	0	18.95	18.20	0.2	194	0.09%
2022/09/22	0	20.95	1	19.10	19.10	-1	198	-0.50%
2022/09/21	0	20.65	0	0.00	19.15	0	197	0.00%
2022/09/20	0	0.00	1	19.20	19.20	-1	198	-0.50%
2022/09/19	0	20.00	0	0.00	18.85	0	199	0.00%
2022/09/16	0	20.00	0	0.00	19.15	0	199	0.00%
2022/09/15	0	0.00	1	19.70	19.50	-1	196	-0.51%
2022/09/14	2	19.60	2	19.95	19.60	0	196	0.00%
2022/09/13	1	19.80	1	19.80	19.80	0	195	0.00%
2022/09/12	0	0.00	1	20.00	19.75	-1	198	-0.50%
2022/09/08	0	0.00	4	19.41	19.65	-4	197	-2.03%
2022/09/07	0	20.75	0	0.00	19.20	0	198	0.00%
2022/09/06	17.1	19.80	17	19.73	19.00	0.1	198	0.05%
2022/09/05	5	19.60	0	0.00	19.65	5	195	2.55%
2022/09/01	0	0.00	3	20.45	20.35	-3	192	-1.56%
2022/08/31	0	0.00	2.1	20.21	20.40	-2.1	193	-1.09%
2022/08/26	0	0.00	32	19.80	19.90	-32	181	-17.64%
2022/08/24	2	20.25	2	20.50	20.05	0	176	0.00%
2022/08/22	2	19.90	6	19.92	19.85	-4	169	-2.36%
2022/08/19	0	0.00	5.1	19.23	19.30	-5.1	208	-2.46%
2022/08/15	0	0.00	1	18.85	18.95	-1	199	-0.50%
2022/08/12	0	0.00	4	18.50	18.55	-4	192	-2.08%
2022/08/11	2	18.00	4	17.83	18.00	-2	184	-1.08%
2022/08/10	3	17.38	3	17.25	17.40	0	184	0.00%
2022/08/09	2	17.30	2	17.20	17.20	0	184	0.00%
2022/08/08	3	17.13	3	17.07	17.20	0	185	0.00%
2022/08/05	3	17.10	3	17.05	17.10	0	187	0.00%
2022/08/04	0	0.00	1.1	16.97	16.95	-1.1	194	-0.54%
2022/08/03	3	16.90	2	16.90	16.90	1	197	0.51%
2022/08/02	2	17.26	3	17.20	17.25	-1	201	-0.49%
2022/08/01	3	17.38	1	17.50	17.35	2	205	0.98%
2022/07/29	2	17.25	0	0.00	17.30	2	217	0.92%
2022/07/28	2	17.50	0	0.00	17.65	2	222	0.90%
2022/07/27	0	0.00	0	19.30	17.70	0	238	0.00%
2022/07/26	2	17.75	6	17.83	17.75	-4	252	-1.59%
2022/07/25	1	17.55	1	17.41	17.55	0	271	0.00%
2022/07/22	6	17.38	4	17.28	17.30	2	308	0.65%
2022/07/21	5	17.23	5	17.13	17.25	0	384	0.00%
2022/07/19	2	17.23	0	0.00	17.10	2	654	0.31%
2022/07/13	2	16.70	2	16.85	16.70	0	989	0.00%
2022/07/12	0	0.00	30	16.97	16.85	-30	1,078	-2.78%
2022/07/11	1	17.15	0	0.00	17.25	1	1,099	0.09%
2022/07/07	0	0.00	1	16.75	16.95	-1	1,098	-0.09%
2022/07/04	0	16.90	0	0.00	16.60	0	1,098	0.00%
2022/07/01	0.1	17.03	0	0.00	16.50	0.1	1,099	0.01%
2022/06/30	0	0.00	10	17.29	17.30	-10	1,095	-0.91%
2022/06/28	1	17.55	0	0.00	17.55	1	1,094	0.09%
2022/06/24	0	0.00	0.1	18.10	17.40	-0.1	1,091	-0.01%
2022/06/23	0	0.00	5	17.20	17.25	-5	1,090	-0.46%
2022/06/22	0	0.00	1	17.25	17.15	-1	1,089	-0.09%
2022/06/20	0.1	17.50	3	17.60	17.30	-2.9	1,085	-0.27%
2022/06/17	0	0.00	1	17.85	17.85	-1	1,083	-0.09%
2022/06/15	2	18.20	0	0.00	18.05	2	1,080	0.19%
2022/06/10	0	0.00	11	18.58	18.85	-11	1,077	-1.02%
2022/06/09	0	18.50	2	18.65	18.55	-2	1,073	-0.19%
2022/06/08	1	18.15	3	18.30	18.25	-2	1,069	-0.19%
2022/06/06	0	0.00	1	18.05	18.10	-1	1,066	-0.09%
2022/06/02	1	18.05	0	0.00	18.05	1	1,069	0.09%
2022/06/01	0	0.00	10	18.17	18.05	-10	1,067	-0.94%
2022/05/30	0	0.00	2	18.40	18.20	-2	1,062	-0.19%
2022/05/27	9	18.66	13.2	18.47	18.35	-4.2	1,055	-0.40%
2022/05/25	1	17.55	2	17.73	17.90	-1	1,004	-0.10%
2022/05/23	0	0.00	1.1	17.58	17.60	-1.1	1,001	-0.11%
2022/05/20	3	17.60	1	17.70	17.55	2	1,000	0.20%
2022/05/19	0.1	17.60	0	0.00	17.50	0.1	1,000	0.01%
2022/05/17	1	17.40	0	18.15	17.30	1	996	0.10%
2022/05/16	0	0.00	1	17.20	17.30	-1	995	-0.10%
2022/05/13	17	17.33	0.2	18.15	17.30	16.8	993	1.70%
2022/05/12	34.1	17.19	1	17.30	16.90	33.1	990	3.34%
2022/05/11	1.1	17.52	0	0.00	17.50	1.1	982	0.11%
2022/05/10	7	17.61	3	17.65	17.70	4	979	0.41%
2022/05/09	2	18.25	14	18.29	18.00	-12	973	-1.23%
2022/05/06	32	18.69	23.1	18.71	18.70	8.9	968	0.92%
2022/05/05	4	18.61	12	18.79	18.40	-8	957	-0.84%
2022/05/04	9.1	18.51	8	18.52	18.40	1.1	949	0.12%
2022/05/03	4.3	19.58	9	19.23	19.20	-4.7	935	-0.50%
2022/04/29	37.1	20.35	73	20.49	20.05	-35.9	921	-3.90%
2022/04/28	51.1	21.62	51	21.58	21.15	0.1	899	0.01%
2022/04/27	100	21.83	78.1	21.77	21.85	21.9	861	2.54%
2022/04/26	117.1	21.15	88.1	20.79	21.30	29	784	3.70%	大買/
2022/04/25	206	23.34	219	23.01	21.10	-13	730	-1.78%	大買/大賣/
2022/04/22	226	22.09	213.3	22.14	23.00	12.7	513	2.47%	大買/大賣/
2022/04/21	62	21.07	22	20.97	20.95	40	353	11.30%
2022/04/20	99.1	20.70	85.1	20.81	20.70	14	318	4.40%
2022/04/19	56.3	20.56	30	20.47	20.20	26.3	261	10.07%
2022/04/18	50	20.61	20.2	20.88	21.35	29.8	187	15.93%
2022/04/15	2	18.90	11.3	19.40	19.45	-9.3	99	-9.35%
2022/04/12	0	0.00	0	19.00	17.55	0	78	-0.01%
2022/04/11	0	18.00	1	17.40	17.35	-1	78	-1.27%
2022/04/06	0	17.95	0	0.00	17.60	0	77	0.00%
2022/03/31	0	17.80	0	0.00	17.50	0	77	0.00%
2022/03/30	0	17.68	0	0.00	17.45	0	77	0.00%
2022/03/29	0	0.00	0	18.00	17.40	0	79	-0.02%
2022/03/28	0	17.95	0	0.00	17.50	0	80	0.00%
2022/03/23	0	0.00	3	17.55	17.45	-3	82	-3.63%
2022/03/22	0	0.00	0.1	17.75	17.65	-0.1	82	-0.07%
2022/03/21	0	0.00	1	17.60	17.70	-1	82	-1.21%
2022/03/15	0	17.20	0	0.00	17.15	0	85	0.03%
2022/03/14	0	17.95	0	0.00	17.15	0	85	0.00%
2022/03/10	0	17.20	0	0.00	17.25	0	86	0.00%
2022/03/09	1	17.00	0	0.00	17.00	1	87	1.15%
2022/03/07	0.2	17.22	0	0.00	17.10	0.2	87	0.26%
2022/03/03	0	0.00	2	17.60	17.55	-2	100	-1.99%
2022/03/02	1	17.60	0	0.00	17.65	1	108	0.93%
2022/02/23	0	17.98	0	0.00	17.70	0	108	0.00%
2022/02/21	1	17.65	0	0.00	17.65	1	109	0.92%
2022/02/18	0	17.85	0	0.00	17.65	0	111	0.00%
2022/02/17	1	17.60	0	0.00	17.60	1	111	0.90%
2022/02/16	0	17.95	0	0.00	17.60	0	113	0.00%
2022/02/14	0	17.95	0	0.00	17.50	0	119	0.00%
2022/02/09	3	17.70	0	0.00	17.70	3	124	2.40%
2022/02/07	2	17.25	0	0.00	17.30	2	126	1.58%
2022/01/26	0.8	18.01	0.1	18.05	17.20	0.7	127	0.54%
2022/01/25	2.1	17.22	0	0.00	17.15	2.1	129	1.63%
2022/01/24	0.2	18.10	0.1	18.75	17.60	0.1	128	0.05%
2022/01/21	2	17.80	0	0.00	17.80	2	129	1.54%
2022/01/20	0.1	18.00	2	17.95	17.80	-1.9	133	-1.41%
2022/01/12	1	18.10	0	0.00	18.25	1	146	0.68%
2022/01/11	6	18.39	0	0.00	18.30	6	147	4.07%
2022/01/10	0	0.00	2	18.20	18.40	-2	146	-1.37%
2022/01/07	2	18.00	1	18.00	18.05	1	152	0.66%
2022/01/03	3	18.10	0	0.00	18.05	3	157	1.91%
2021/12/30	0	0.00	17	18.05	18.00	-17	159	-10.69%
2021/12/29	1	18.00	0	0.00	18.10	1	157	0.63%
2021/12/28	1	18.00	0	0.00	18.00	1	159	0.63%
2021/12/24	2	18.03	0	18.15	17.95	2	168	1.19%
2021/12/23	1	18.05	0	0.00	18.00	1	170	0.59%
2021/12/21	1	18.25	0	0.00	18.25	1	171	0.58%
2021/12/17	1	18.25	7	18.25	18.25	-6	174	-3.44%
2021/12/16	0	0.00	1	18.25	18.25	-1	175	-0.57%
2021/12/13	2	18.20	1	18.30	18.10	1	175	0.57%
2021/12/09	6	18.20	0	0.00	18.15	6	175	3.41%
2021/12/03	0	18.95	0	0.00	18.20	0	183	0.00%
2021/12/01	1	18.50	0	0.00	18.50	1	186	0.54%
2021/11/29	0	0.00	3	18.72	18.95	-3	190	-1.57%
2021/11/26	20	18.68	19	18.54	18.50	1	180	0.56%
2021/11/25	0	0.00	9	18.19	18.15	-9	172	-5.21%
2021/11/18	0	0.00	3	17.95	17.90	-3	185	-1.61%
2021/11/17	3	17.85	0	0.00	17.80	3	186	1.61%
2021/11/16	10	18.06	1	18.05	18.00	9	188	4.77%
2021/11/15	5	18.05	6	18.15	18.15	-1	192	-0.52%
2021/11/12	1	18.15	5	18.40	18.20	-4	196	-2.03%
2021/11/11	2	17.90	0	0.00	17.85	2	194	1.03%
2021/11/10	5	17.95	0	0.00	17.95	5	199	2.51%
2021/11/09	0	0.00	0	19.90	18.15	0	201	0.00%
2021/11/05	0	0.00	0.1	19.00	18.20	-0.1	207	-0.06%
2021/11/01	2	18.10	0	0.00	18.00	2	220	0.91%
2021/10/29	0	0.00	0.1	19.25	18.30	-0.1	222	-0.05%
2021/10/27	0	0.00	1	18.30	18.00	-1	221	-0.45%
2021/10/26	0	0.00	2	17.90	17.90	-2	218	-0.92%
2021/10/21	0	0.00	2	17.80	17.70	-2	231	-0.86%
2021/10/20	0	0.00	2	17.65	17.60	-2	232	-0.86%
2021/10/19	0	17.55	0	0.00	17.45	0	233	0.01%
2021/10/14	0.1	17.00	0	0.00	17.25	0.1	283	0.04%
2021/10/13	0.4	17.20	0	0.00	17.10	0.4	286	0.14%
2021/10/12	3	17.30	2.1	17.32	17.10	0.9	286	0.31%
2021/10/08	2	17.40	6	17.85	17.35	-4	291	-1.37%
2021/10/07	1	17.50	0	0.00	17.40	1	298	0.33%
2021/10/06	0.1	17.65	0	0.00	17.30	0.1	324	0.03%
2021/10/05	2	17.40	0	0.00	17.60	2	355	0.56%
2021/10/04	5	17.89	3	18.00	17.75	2	367	0.54%
2021/10/01	0	0.00	0.1	19.31	18.50	-0.1	370	-0.03%
2021/09/29	0	0.00	3.1	18.61	18.60	-3.1	381	-0.81%
2021/09/28	0	0.00	1	19.00	18.90	-1	396	-0.25%
2021/09/24	1	18.80	0	0.00	18.90	1	431	0.23%
2021/09/23	0.1	18.90	0	0.00	18.90	0.1	445	0.02%
2021/09/15	5.1	19.50	0	19.95	19.20	5.1	555	0.92%
2021/09/13	2.1	19.65	0	0.00	19.55	2.1	661	0.32%
2021/09/10	2	19.70	0	0.00	19.70	2	779	0.26%
2021/09/08	2	20.33	0	0.00	20.40	2	1,052	0.19%
2021/09/07	0	0.00	6	19.94	20.20	-6	1,184	-0.51%
2021/09/06	1	19.90	0	0.00	19.55	1	1,276	0.08%
2021/09/03	1	20.15	28	20.00	19.95	-27	1,529	-1.77%
2021/09/02	4	20.23	9	20.45	20.20	-5	2,207	-0.23%
2021/09/01	0	0.00	0.1	21.80	19.95	-0.1	2,446	0.00%
2021/08/31	0	0.00	0	21.90	19.95	0	2,763	0.00%
2021/08/30	1	20.25	0.1	22.00	20.10	0.9	2,787	0.03%
2021/08/27	7	19.94	7	20.00	20.00	0	2,863	0.00%
2021/08/26	14	19.60	18.1	19.55	19.70	-4.1	2,873	-0.14%
2021/08/25	0	0.00	1	19.20	19.15	-1	2,882	-0.03%
2021/08/24	3	19.02	0	0.00	18.95	3	2,917	0.10%
2021/08/23	0	0.00	2	19.00	19.00	-2	2,990	-0.07%
2021/08/20	10.1	18.95	10	19.00	18.90	0.1	3,016	0.00%
2021/08/19	5	19.40	5	19.05	19.05	0	3,040	0.00%
2021/08/18	3	19.23	0	0.00	19.70	3	3,040	0.10%
2021/08/16	0.1	19.80	2	19.70	19.90	-1.9	3,033	-0.06%
2021/08/13	0	0.00	1	20.30	19.95	-1	3,032	-0.03%
2021/08/12	0.1	20.25	6	20.31	20.30	-5.9	3,029	-0.19%
2021/08/11	1.1	20.32	1	20.95	20.25	0.1	3,031	0.00%
2021/08/10	0.1	20.95	6	21.14	20.85	-5.9	3,034	-0.19%
2021/08/09	1	21.60	5.1	21.68	21.70	-4.1	3,041	-0.13%
2021/08/05	1	21.50	0	0.00	21.35	1	3,045	0.03%
2021/08/04	0	0.00	6	21.58	21.35	-6	3,054	-0.20%
2021/08/03	6	21.37	0	0.00	21.30	6	3,062	0.20%
2021/08/02	3	21.45	9	21.40	21.20	-6	3,064	-0.20%
2021/07/30	0	0.00	34	21.53	21.60	-34	3,062	-1.11%
2021/07/28	20.1	21.81	37	21.43	21.35	-16.9	3,065	-0.55%
2021/07/27	6.1	22.14	112.1	21.95	21.85	-106	3,065	-3.46%	大賣/鉅額交易
2021/07/26	6	22.25	11	22.29	22.30	-5	3,074	-0.16%
2021/07/23	0	0.00	1	22.00	22.00	-1	3,074	-0.03%
2021/07/22	2.1	22.06	2	21.98	22.00	0.1	3,075	0.00%
2021/07/21	14	22.98	3	22.47	22.15	11	3,069	0.36%
2021/07/20	57	23.40	19.1	23.40	22.90	37.9	3,062	1.24%
2021/07/19	0	0.00	1	22.40	22.30	-1	3,035	-0.03%
2021/07/15	1	22.45	0	0.00	22.50	1	3,041	0.03%
2021/07/14	4	22.64	5	22.23	22.20	-1	3,038	-0.03%
2021/07/13	23.2	23.69	20	22.86	22.50	3.2	3,035	0.10%
2021/07/12	85	23.76	40	23.29	24.00	45	3,011	1.49%
2021/07/09	13	23.04	0	0.00	22.50	13	2,981	0.44%
2021/07/08	2	23.00	4	23.03	23.00	-2	2,981	-0.07%
2021/07/07	0	0.00	1	22.95	22.90	-1	2,983	-0.03%
2021/07/06	4	23.28	21	23.15	23.00	-17	2,983	-0.57%
2021/07/05	31	22.90	45	23.09	23.30	-14	2,978	-0.47%
2021/07/02	8.3	23.24	3	23.22	23.00	5.3	2,969	0.18%
2021/07/01	6	24.07	7	23.69	23.35	-1	2,956	-0.03%
2021/06/30	28	23.76	29	23.69	23.80	-1	2,945	-0.03%
2021/06/29	2.2	23.70	16	23.74	23.65	-13.9	2,935	-0.47%
2021/06/28	19	24.52	25	24.34	24.30	-6	2,918	-0.21%
2021/06/25	62.2	24.70	62	24.43	24.30	0.2	2,898	0.01%
2021/06/24	12	25.69	5	25.47	25.30	7	2,856	0.25%
2021/06/23	48	25.98	3	26.28	25.50	45	2,837	1.59%
2021/06/22	116	26.88	93	26.54	26.05	23	2,806	0.82%	大買/
2021/06/21	116	28.36	89	28.60	27.45	27	2,748	0.98%	大買/
2021/06/18	123	27.97	127	28.48	28.05	-4	2,635	-0.15%	大買/大賣/
2021/06/17	76	27.38	48	27.58	27.60	28	2,449	1.14%
2021/06/16	153	27.24	142	27.02	26.60	11	2,372	0.46%	大買/大賣/
2021/06/15	119	26.27	103	26.36	26.15	16	2,238	0.71%	大買/大賣/
2021/06/11	313	28.99	168	28.51	27.65	145	2,147	6.75%	大買/大賣/鉅額交易
2021/06/10	558	29.67	594	30.27	28.25	-36	1,898	-1.90%	大買/大賣/
2021/06/09	213	27.19	231	27.68	28.60	-18	1,224	-1.47%	大買/大賣/
2021/06/08	313	27.02	271	26.62	26.00	42	985	4.26%	大買/大賣/
2021/06/07	20	27.70	13	27.70	27.70	7	674	1.04%
2021/06/04	14	23.96	260	24.50	25.20	-246	655	-37.55%	大賣/鉅額交易
2021/06/03	7	22.92	7	22.98	22.95	0	584	0.00%
2021/06/02	9	22.48	11	22.65	22.35	-2	587	-0.34%
2021/06/01	25	22.65	23	22.51	22.95	2	652	0.31%
2021/05/31	127.4	23.70	122	23.96	23.25	5.4	640	0.84%	大買/大賣/
2021/05/28	35	22.85	17	22.80	22.80	18	592	3.04%
2021/05/27	5	22.74	4.1	22.23	22.35	1	570	0.17%
2021/05/26	0	0.00	10	20.82	21.05	-10	548	-1.82%
2021/05/25	30	20.58	0	0.00	20.60	30	554	5.41%
2021/05/24	15	20.58	2	20.75	20.60	13	574	2.26%
2021/05/21	40	20.49	2	20.55	20.45	38	636	5.97%
2021/05/20	37	20.59	3	20.60	20.55	34	721	4.71%
2021/05/19	2	20.95	6	20.63	20.95	-4	727	-0.55%
2021/05/18	1	20.65	1	20.75	20.95	0	732	0.00%
2021/05/17	9.1	21.00	3	21.17	21.15	6.1	730	0.83%
2021/05/14	0	0.00	4	20.48	20.40	-4	727	-0.55%
2021/05/13	2	19.95	3	20.00	19.85	-1	731	-0.14%
2021/05/12	7	20.44	1	20.40	19.75	6	725	0.83%
2021/05/11	54	20.27	0	0.00	19.95	54	718	7.51%
2021/05/10	41	21.00	2	21.00	20.85	39	742	5.25%
2021/05/06	10	20.68	0	0.00	20.60	10	745	1.34%
2021/05/05	2	21.25	0	0.00	21.10	2	742	0.27%
2021/05/04	13	22.38	0	0.00	21.20	13	740	1.76%
2021/05/03	2	22.50	16	22.93	22.50	-14	737	-1.90%
2021/04/29	0	0.00	9	22.29	22.25	-9	724	-1.24%
2021/04/28	1	22.45	0	22.35	22.40	1	727	0.14%
2021/04/27	2	22.45	0	0.00	22.50	2	730	0.27%
2021/04/26	11	22.35	3	22.23	22.20	8	727	1.10%
2021/04/23	0	0.00	4	21.68	21.65	-4	724	-0.55%
2021/04/22	2	21.70	19	21.59	21.40	-17	729	-2.33%
2021/04/20	1	21.95	2	22.00	22.00	-1	730	-0.14%
2021/04/19	5	21.85	0	0.00	22.10	5	735	0.68%
2021/04/16	3	21.90	3	21.85	21.85	0	735	0.00%
2021/04/15	0	21.80	4	22.00	21.90	-4	738	-0.54%
2021/04/14	1	22.35	0	0.00	21.80	1	740	0.14%
2021/04/13	17	22.66	2.2	22.99	22.55	14.8	740	2.00%
2021/04/12	4	22.74	6	22.90	22.85	-2	741	-0.27%
2021/04/09	4	22.85	3	22.80	22.85	1	741	0.13%
2021/04/07	2	22.78	2	22.85	22.70	0	748	0.00%
2021/04/06	4.1	22.35	9.5	22.52	22.40	-5.4	751	-0.72%
2021/03/31	17.1	22.86	13	22.88	22.80	4.1	752	0.54%
2021/03/30	5	23.01	0	0.00	23.00	5	755	0.66%
2021/03/29	5.2	23.45	0	0.00	23.40	5.2	764	0.67%
2021/03/26	2	23.28	0	0.00	23.30	2	779	0.26%
2021/03/25	0	0.00	1	23.55	23.25	-1	796	-0.13%
2021/03/24	7	23.65	7	23.65	23.40	0	816	0.00%
2021/03/22	0	23.70	0	0.00	22.90	0	1,063	0.00%
2021/03/19	2	23.20	1	23.40	23.15	1	1,136	0.09%
2021/03/17	1	22.90	0	0.00	23.00	1	1,147	0.09%
2021/03/16	3	23.05	1	23.05	23.05	2	1,162	0.17%
2021/03/15	0	23.20	0	0.00	23.10	0	1,168	0.00%
2021/03/12	10	23.19	0	0.00	23.20	10	1,172	0.85%
2021/03/11	12	23.59	4	23.65	23.50	8	1,174	0.68%
2021/03/10	2	23.83	3	23.72	23.65	-1	1,179	-0.08%
2021/03/09	3	23.85	2	23.78	23.75	1	1,206	0.08%
2021/03/08	13	24.25	13	24.23	24.00	0	1,207	0.00%
2021/03/05	68	24.69	97	24.83	24.90	-29	1,193	-2.43%
2021/03/04	26	24.42	13	24.32	24.05	13	1,123	1.16%
2021/03/03	8	23.80	9.3	24.14	24.95	-1.3	1,106	-0.12%
2021/03/02	13	23.16	9	23.30	23.10	4	1,086	0.37%
2021/02/26	7	23.51	1.2	23.56	23.35	5.8	1,101	0.53%
2021/02/25	12	23.84	9	23.80	23.95	3	1,109	0.27%
2021/02/24	24	23.26	20	23.65	23.35	4	1,120	0.36%
2021/02/23	42	25.14	33	25.20	24.30	9	1,111	0.81%
2021/02/22	39	24.73	38	24.74	25.00	1	1,068	0.09%
2021/02/19	12	22.93	18	23.11	23.10	-6	1,086	-0.55%
2021/02/18	16	22.74	27	22.87	23.10	-11	1,129	-0.97%
2021/02/17	18	22.40	10	22.85	22.45	8	1,129	0.71%
2021/02/05	15	22.65	24	23.01	22.70	-9	1,139	-0.79%
2021/02/04	6.3	22.17	15	22.37	22.20	-8.7	1,137	-0.76%
2021/02/03	0	0.00	1	21.90	21.85	-1	1,160	-0.09%
2021/02/02	5	21.79	16	21.79	22.05	-11	1,346	-0.82%
2021/02/01	51	22.39	85	22.22	21.75	-34	1,345	-2.53%
2021/01/29	22	21.36	3	21.15	21.25	19	1,314	1.45%
2021/01/28	15	21.59	0	0.00	21.65	15	1,315	1.14%
2021/01/27	7	21.91	4	21.96	21.95	3	1,333	0.23%
2021/01/26	5	21.74	0	0.00	21.90	5	1,339	0.37%
2021/01/25	2	22.05	14	21.94	21.95	-12	1,370	-0.88%
2021/01/22	4	21.32	1	21.30	21.40	3	1,373	0.22%
2021/01/21	12	21.53	18	21.81	21.45	-6	1,401	-0.43%
2021/01/20	16.4	22.06	11	22.70	21.75	5.4	1,450	0.37%
2021/01/19	3.2	22.48	1	22.45	22.30	2.2	1,467	0.15%
2021/01/18	5.4	22.12	10	22.37	22.30	-4.6	1,472	-0.31%
2021/01/15	17	22.40	0	0.00	22.05	17	1,470	1.16%
2021/01/14	6	22.95	3	22.87	22.80	3	1,467	0.21%
2021/01/13	5	23.15	35	23.15	23.15	-30	1,465	-2.05%
2021/01/12	3	23.30	0	0.00	23.50	3	1,467	0.20%
2021/01/11	3	23.18	4	23.25	23.30	-1	1,476	-0.07%
2021/01/08	1	23.55	0	0.00	23.45	1	1,501	0.07%
2021/01/07	4	23.83	2	23.98	23.90	2	1,603	0.12%
2021/01/06	9	23.90	5	23.96	23.70	4	1,740	0.23%
2021/01/05	11	24.38	9	24.40	24.40	2	1,805	0.11%
2021/01/04	14.1	24.98	0	0.00	24.85	14.1	1,797	0.78%
2020/12/31	6	25.26	17.1	25.30	25.10	-11.1	1,792	-0.62%
2020/12/30	2	25.10	1	24.95	25.00	1	1,785	0.06%
2020/12/29	12	24.99	7	25.19	24.85	5	1,782	0.28%
2020/12/28	2	24.87	3	24.82	24.80	-1	1,782	-0.05%
2020/12/25	15	24.83	1.1	24.86	24.85	13.9	1,787	0.78%
2020/12/24	3	25.12	0	0.00	25.05	3	1,920	0.16%
2020/12/23	22	25.26	71	25.09	24.90	-49	1,929	-2.54%
2020/12/22	30.1	25.31	35	25.27	25.45	-4.9	1,920	-0.26%
2020/12/21	26.1	25.58	24	25.60	25.35	2.1	1,906	0.11%
2020/12/18	28	25.45	12.1	25.46	25.30	15.9	1,891	0.84%
2020/12/17	91.2	26.47	24	26.24	25.85	67.2	1,869	3.59%
2020/12/16	91	25.74	111.1	25.86	26.30	-20.1	1,758	-1.14%	大賣/
2020/12/15	39	24.61	94.6	24.56	24.80	-55.6	1,607	-3.46%
2020/12/14	5	23.77	36	23.81	23.65	-31	1,527	-2.03%
2020/12/11	37.2	23.14	19	23.11	23.15	18.2	1,522	1.20%
2020/12/10	46.1	23.64	11	23.76	23.40	35.1	1,515	2.32%
2020/12/09	19	24.17	0	0.00	24.10	19	1,499	1.27%
2020/12/08	14	24.47	2	24.75	24.45	12	1,490	0.81%
2020/12/07	12	24.59	8	24.91	24.55	4	1,488	0.27%
2020/12/04	8	24.82	3	24.87	24.80	5	1,486	0.34%
2020/12/03	15.1	25.29	21	25.03	24.95	-5.9	1,523	-0.39%
2020/12/02	6	24.61	6	24.69	24.60	0	1,495	0.00%
2020/12/01	13.4	24.54	8	24.72	24.50	5.4	1,491	0.36%
2020/11/30	0	0.00	6	24.70	24.55	-6	1,494	-0.40%
2020/11/27	2	24.45	1	24.75	24.45	1	1,490	0.07%
2020/11/26	7	24.47	1	24.75	24.55	6	1,487	0.40%
2020/11/25	13	24.76	22	24.92	24.40	-9	1,487	-0.61%
2020/11/24	18	24.46	6	24.58	24.40	12	1,470	0.82%
2020/11/23	2	25.00	8	25.22	24.95	-6	1,461	-0.41%
2020/11/20	10	24.97	12	24.98	24.95	-2	1,444	-0.14%
2020/11/19	23	24.87	9	24.81	24.95	14	1,437	0.97%
2020/11/18	43	25.32	61	25.08	25.05	-18	1,421	-1.27%
2020/11/17	19	24.50	20	24.55	24.30	-1	1,325	-0.08%
2020/11/16	9	23.99	7	23.97	23.75	2	1,295	0.15%
2020/11/13	7	24.08	8	24.12	23.85	-1	1,345	-0.07%
2020/11/12	2	23.83	0	0.00	23.60	2	1,381	0.14%
2020/11/11	33	23.93	21	23.92	23.90	12	1,375	0.87%
2020/11/10	157	24.83	178.5	25.01	24.80	-21.5	1,348	-1.59%	大買/大賣/
2020/11/09	8	23.03	5	23.28	23.05	3	1,167	0.26%
2020/11/06	1	23.25	0	0.00	23.00	1	1,169	0.09%
2020/11/05	1	23.30	0	0.00	23.15	1	1,173	0.09%
2020/11/04	18	23.28	0	0.00	23.05	18	1,175	1.53%
2020/11/03	13	23.77	3	23.75	23.85	10	1,164	0.86%
2020/11/02	14	24.28	29	24.20	24.00	-15	1,198	-1.25%
2020/10/30	4	23.58	0	0.00	23.25	4	1,178	0.34%
2020/10/29	27	23.95	22	23.97	23.80	5	1,210	0.41%
2020/10/28	27	23.98	26	24.31	23.65	1	1,218	0.08%
2020/10/27	2	23.78	3	23.95	24.30	-1	1,175	-0.09%
2020/10/23	0	0.00	2	23.85	23.55	-2	1,171	-0.17%
2020/10/22	3	23.38	2	23.65	23.35	1	1,180	0.08%
2020/10/21	2	23.75	10	23.62	23.65	-8	1,190	-0.67%
2020/10/20	11	24.15	7	23.94	23.85	4	1,198	0.33%
2020/10/19	16	23.81	12	23.98	24.00	4	1,201	0.33%
2020/10/16	17	24.21	38	24.19	24.05	-21	1,201	-1.75%
2020/10/15	98	25.11	61	24.86	24.50	37	1,222	3.03%
2020/10/14	107	25.66	96.8	25.67	25.90	10.2	1,134	0.90%	大買/
2020/10/13	65	23.04	52	23.05	23.55	13	1,027	1.27%
2020/10/12	2	21.75	2	21.50	21.45	0	962	0.00%
2020/10/08	4	21.99	0	0.00	21.85	4	986	0.41%
2020/10/07	2	22.35	0	0.00	22.00	2	1,009	0.20%
2020/10/06	2	22.53	3	22.63	22.45	-1	1,039	-0.10%
2020/10/05	5	22.73	5	22.63	22.55	0	1,163	0.00%
2020/09/30	12	22.19	7	22.49	22.70	5	1,243	0.40%
2020/09/29	177	22.93	188	23.14	22.65	-11	1,273	-0.86%	大買/大賣/
2020/09/28	1	22.40	7	22.18	22.40	-6	1,166	-0.51%
2020/09/25	1	20.65	2	21.45	20.75	-1	1,170	-0.09%
2020/09/24	6	21.49	0	0.00	21.40	6	1,186	0.51%
2020/09/23	7	22.21	2	22.13	22.00	5	1,208	0.41%
2020/09/22	3	22.20	0	0.00	22.20	3	1,230	0.24%
2020/09/21	0	0.00	10	22.45	22.45	-10	1,266	-0.79%
2020/09/18	5	22.47	0	0.00	22.50	5	1,389	0.36%
2020/09/16	0	0.00	2	22.33	22.25	-2	1,480	-0.14%
2020/09/15	22	22.44	0	0.00	22.45	22	1,558	1.41%
2020/09/14	0	0.00	2	22.10	22.00	-2	1,760	-0.11%
2020/09/11	2	22.40	0	0.00	22.25	2	1,979	0.10%
2020/09/10	11	22.66	4	22.40	22.40	7	2,138	0.33%
2020/09/09	4	22.95	2	23.05	23.05	2	2,179	0.09%
2020/09/08	36	23.58	22	23.54	23.25	14	2,211	0.63%
2020/09/04	2	21.85	0	0.00	21.90	2	2,212	0.09%
2020/09/03	3	22.05	2	22.05	21.95	1	2,360	0.04%
2020/09/02	0	0.00	11	22.31	22.25	-11	2,377	-0.46%
2020/09/01	4	22.36	7	22.43	22.35	-3	2,388	-0.13%
2020/08/28	1	22.70	5	22.86	23.05	-4	2,402	-0.17%
2020/08/27	2	22.60	0	0.00	22.60	2	2,405	0.08%
2020/08/26	2	22.83	4	22.74	22.75	-2	2,410	-0.08%
2020/08/25	3	22.68	5.5	22.65	22.60	-2.5	2,418	-0.10%
2020/08/24	1	22.60	5.1	22.69	22.70	-4.1	2,427	-0.17%
2020/08/21	1	22.90	2	22.65	22.60	-1	2,437	-0.04%
2020/08/20	9	23.33	25	22.93	22.60	-16	2,458	-0.65%
2020/08/19	33	24.58	16	24.44	23.95	17	2,561	0.66%
2020/08/18	14	24.27	14	24.11	24.20	0	2,662	0.00%
2020/08/17	0	0.00	6	23.20	23.20	-6	2,636	-0.23%
2020/08/13	0	0.00	2	23.03	23.00	-2	2,656	-0.08%
2020/08/12	0	0.00	3	23.38	23.45	-3	2,708	-0.11%
2020/08/11	3	23.15	2	23.25	23.05	1	2,725	0.04%
2020/08/10	5	24.08	4	24.00	23.80	1	2,737	0.04%
2020/08/07	1	23.85	7	23.89	24.05	-6	2,758	-0.22%
2020/08/06	29	24.43	34	24.54	24.25	-5	2,791	-0.18%
2020/08/05	5	23.88	4	23.93	23.90	1	2,765	0.04%
2020/08/04	28	24.12	17	24.11	23.75	11	2,774	0.40%
2020/08/03	31	24.01	4	23.66	23.65	27	2,816	0.96%
2020/07/31	0	0.00	20	23.41	23.40	-20	2,844	-0.70%
2020/07/30	11	23.21	9	23.23	23.30	2	2,865	0.07%
2020/07/29	6	22.96	15	23.13	22.80	-9	2,877	-0.31%
2020/07/28	9	22.32	9	22.48	22.15	0	2,883	0.00%
2020/07/27	14	23.00	17	23.15	22.70	-3	2,881	-0.10%
2020/07/24	9	23.79	9	23.80	23.90	0	2,878	0.00%
2020/07/23	7	23.84	3	23.75	23.70	4	2,875	0.14%
2020/07/22	1	24.10	6	23.96	24.00	-5	2,878	-0.17%
2020/07/21	26.5	24.31	15	24.24	23.75	11.5	2,877	0.40%
2020/07/20	17	22.70	10.7	22.69	23.05	6.3	2,835	0.22%
2020/07/17	14.7	22.71	39	22.80	22.45	-24.3	2,815	-0.86%
2020/07/16	14	24.21	9	23.91	24.00	5	2,783	0.18%
2020/07/15	13	24.12	10	24.13	23.80	3	2,775	0.11%
2020/07/14	14	25.21	26	24.85	24.45	-12	2,760	-0.43%
2020/07/13	73	25.23	34	25.25	25.10	39	2,750	1.42%
2020/07/10	108	25.53	111	25.63	25.40	-3	2,732	-0.11%	大買/大賣/
2020/07/09	85	25.38	92	25.26	25.10	-7	2,613	-0.27%
2020/07/08	35	24.53	24	24.46	24.50	11	2,537	0.43%
2020/07/07	21	23.85	17	24.24	23.65	4	2,501	0.16%
2020/07/06	17	24.24	17	24.28	24.20	0	2,479	0.00%
2020/07/03	17	24.27	39	24.29	24.20	-22	2,466	-0.89%
2020/07/02	18	24.76	44	24.72	24.70	-26	2,465	-1.05%
2020/07/01	43	24.31	11	24.57	24.40	32	2,463	1.30%
2020/06/30	25	24.44	26	24.49	24.55	-1	2,442	-0.04%
2020/06/29	111	25.31	122.8	25.46	25.00	-11.8	2,407	-0.49%	大買/大賣/
2020/06/24	21	24.01	55	24.04	23.75	-34	2,284	-1.49%
2020/06/23	34	24.83	28	24.65	24.50	6	2,249	0.27%
2020/06/22	58	25.22	37	25.24	25.80	21	2,197	0.96%
2020/06/19	123	26.56	143	25.86	25.00	-20	2,122	-0.94%	大買/大賣/
2020/06/18	212	25.92	170.5	25.79	26.60	41.5	1,918	2.16%	大買/大賣/
2020/06/17	94	23.49	125.7	23.78	24.20	-31.7	1,699	-1.86%	大賣/
2020/06/16	57	22.07	32	22.03	22.00	25	1,544	1.62%
2020/06/15	14	21.60	17	21.65	21.40	-3	1,507	-0.20%
2020/06/12	45	20.60	4	20.55	20.70	41	1,475	2.78%
2020/06/11	32	21.35	47	21.24	20.70	-15	1,472	-1.02%
2020/06/10	176	21.64	214.4	21.75	22.00	-38.4	1,445	-2.66%	大買/大賣/
2020/06/09	14	20.94	3	20.80	21.00	11	1,308	0.84%
2020/06/08	2	20.75	0	0.00	20.70	2	1,325	0.15%
2020/06/05	12	20.78	11	20.74	20.90	1	1,328	0.08%
2020/06/04	10	20.45	9	20.47	20.45	1	1,323	0.08%
2020/06/03	2	20.25	11	20.37	20.35	-9	1,337	-0.67%
2020/06/02	3.4	20.01	2	20.10	20.15	1.4	1,341	0.11%
2020/06/01	3	20.18	10.1	20.22	20.15	-7.1	1,334	-0.53%
2020/05/29	23	20.31	1	20.60	20.40	22	1,329	1.65%
2020/05/28	24	20.26	39	20.24	20.05	-15	1,323	-1.13%
2020/05/27	22	20.48	11	20.45	20.25	11	1,316	0.84%
2020/05/26	188	21.52	203	21.63	21.20	-15	1,291	-1.16%	大買/大賣/
2020/05/25	91	20.73	143	20.72	21.30	-52	1,175	-4.42%	大賣/
2020/05/22	11	19.62	10	19.52	19.40	1	1,061	0.09%
2020/05/21	24	19.47	10	19.45	19.45	14	1,074	1.30%
2020/05/20	4.3	19.37	24	19.31	19.25	-19.7	1,064	-1.85%
2020/05/19	40	19.87	20	19.98	19.65	20	1,051	1.90%
2020/05/18	16	19.16	12	19.26	19.20	4	996	0.40%
2020/05/15	24	18.77	11.5	18.90	18.55	12.5	975	1.29%
2020/05/14	20	19.21	33	19.27	18.85	-13	955	-1.36%
2020/05/13	21	19.34	45	19.33	19.55	-24	928	-2.58%
2020/05/12	19	20.25	10	20.27	19.95	9	886	1.02%
2020/05/11	35	20.20	38	19.91	20.25	-3	872	-0.34%
2020/05/08	108	21.83	63	21.78	20.55	45	851	5.29%	大買/
2020/05/07	18	20.74	11	20.99	21.65	7	769	0.91%
2020/05/06	39	20.03	18	19.85	19.70	21	703	2.99%
2020/05/05	22.3	19.92	13	19.65	19.60	9.3	671	1.38%
2020/05/04	18	19.21	10.5	19.32	19.60	7.5	648	1.15%
2020/04/30	13	18.92	5	18.97	19.00	8	628	1.27%
2020/04/29	1	19.05	4	19.00	19.00	-3	617	-0.49%
2020/04/28	5	19.16	7	19.17	19.20	-2	605	-0.33%
2020/04/27	20	19.28	5	19.29	19.25	15	599	2.50%
2020/04/24	6.3	18.76	11	18.76	19.00	-4.7	586	-0.80%
2020/04/23	4	18.48	12	18.84	18.50	-8	572	-1.40%
2020/04/22	3	18.70	0	0.00	18.70	3	564	0.53%
2020/04/21	13	18.85	10	18.81	18.60	3	563	0.53%
2020/04/20	11	18.92	15	19.03	19.20	-4	560	-0.71%
2020/04/17	5	19.33	15	19.28	19.00	-10	556	-1.80%
2020/04/16	17	19.56	15	19.63	19.50	2	544	0.37%
2020/04/15	29	20.08	38	20.03	20.65	-9	528	-1.70%
2020/04/14	10	19.66	2	19.73	19.75	8	513	1.56%
2020/04/13	10	19.59	19	19.67	19.50	-9	505	-1.78%
2020/04/10	15	19.85	5	19.94	19.85	10	496	2.01%
2020/04/09	8	19.83	8	19.89	19.80	0	487	0.00%
2020/04/08	4	19.54	4	19.75	19.55	0	479	0.00%
2020/04/07	25	19.60	12	19.53	19.60	13	470	2.76%
2020/04/06	14	19.24	14	19.29	19.80	0	449	0.00%
2020/04/01	0	0.00	5	18.15	18.00	-5	426	-1.17%
2020/03/27	0	18.60	4	17.28	17.45	-4	424	-0.94%
2020/03/26	2	16.90	1	17.00	17.20	1	420	0.24%
2020/03/24	0	0.00	7	16.18	16.45	-7	414	-1.69%
2020/03/23	10	15.15	3	15.60	15.80	7	413	1.69%
2020/03/20	3	16.03	0	0.00	16.10	3	411	0.73%
2020/03/19	9	15.56	11	15.31	15.00	-2	406	-0.49%
2020/03/18	2	17.00	0	0.00	16.65	2	404	0.49%
2020/03/17	3	17.75	5	17.70	17.25	-2	396	-0.50%
2020/03/16	13	18.25	0	0.00	17.85	13	386	3.36%
2020/03/13	5	18.20	0	0.00	18.50	5	378	1.32%
2020/03/12	69	21.32	59	21.47	19.95	10	365	2.74%
2020/03/11	14	21.24	23	21.18	21.30	-9	322	-2.79%
2020/03/10	14	20.13	1	20.55	20.30	13	305	4.26%
2020/03/09	30	22.06	22	21.82	21.30	8	296	2.70%
2020/03/06	4	21.31	5	21.27	21.45	-1	273	-0.37%
2020/03/04	10	20.00	18	19.83	20.45	-8	262	-3.04%
2020/03/03	0	0.00	88	20.16	20.00	-88	256	-34.32%
2020/03/02	83	20.32	1	20.40	20.30	82	248	32.94%
2020/02/27	0	21.90	1	20.75	20.40	-1	243	-0.41%
2020/02/26	3	21.42	3	21.07	20.95	0	240	0.00%
2020/02/25	49	21.95	27	21.75	21.20	22	235	9.33%
2020/02/24	18	21.06	17	21.25	21.60	1	191	0.52%
2020/02/20	2	19.78	0	0.00	19.75	2	153	1.30%
2020/02/18	0	0.00	10	19.65	19.75	-10	156	-6.40%
2020/02/12	10	19.80	0	0.00	20.00	10	190	5.24%
2020/02/10	0	0.00	4	19.39	19.35	-4	194	-2.06%
2020/02/06	5	19.50	0	0.00	19.55	5	215	2.32%
2020/02/04	0	0.00	1	19.50	19.35	-1	239	-0.42%
2020/02/03	1	19.30	0	0.00	19.35	1	242	0.41%
2020/01/31	5	19.55	0	0.00	20.05	5	244	2.05%
2020/01/30	1	20.00	8	19.99	19.85	-7	251	-2.78%
2020/01/20	0	0.00	2	20.00	20.10	-2	249	-0.80%
2020/01/17	12	19.61	9	19.63	19.75	3	261	1.15%
2020/01/16	1	19.50	0	0.00	19.45	1	273	0.37%
2020/01/15	3	19.40	5	19.30	19.40	-2	279	-0.71%
2020/01/14	0	0.00	0	19.55	19.55	0	284	-0.01%
2020/01/13	2	19.50	2	19.65	19.50	0	297	0.00%
2020/01/10	0	0.00	0.1	19.45	19.30	-0.1	304	-0.02%
2020/01/09	0	0.00	6	19.30	19.30	-6	311	-1.93%
2020/01/07	5	20.00	0	0.00	19.70	5	356	1.40%
2019/12/31	0	0.00	11	20.00	20.05	-11	534	-2.06%
2019/12/26	11	19.68	113	19.67	19.65	-102	573	-17.79%	大賣/鉅額交易
2019/12/25	7	19.76	25	19.90	19.75	-18	578	-3.11%
2019/12/24	1	20.00	0	0.00	20.00	1	594	0.17%
2019/12/23	8	20.10	14	20.01	20.05	-6	609	-0.99%
2019/12/20	5	20.30	8	20.30	20.30	-3	636	-0.47%
2019/12/19	4	20.35	14	20.30	20.35	-10	657	-1.52%
2019/12/18	5	20.31	43	20.10	20.35	-38	669	-5.67%
2019/12/17	4	20.00	0	0.00	20.00	4	695	0.58%
2019/12/16	5	20.10	8	20.04	20.10	-3	720	-0.42%
2019/12/13	17	20.06	31	20.16	20.00	-14	736	-1.90%
2019/12/12	5	20.56	17	20.49	20.55	-12	763	-1.57%
2019/12/11	5	20.57	10	20.53	20.65	-5	798	-0.63%
2019/12/10	4	20.63	24	20.60	20.55	-20	819	-2.44%
2019/12/09	6	21.02	2	20.75	21.00	4	853	0.47%
2019/12/06	3	21.08	1	21.00	21.05	2	877	0.23%
2019/12/05	0	0.00	2	20.85	20.95	-2	877	-0.23%
2019/12/04	1	20.95	2	20.90	20.95	-1	877	-0.11%
2019/12/03	7	20.63	2	21.00	20.85	5	879	0.57%
2019/12/02	13	20.73	18	20.45	20.85	-5	879	-0.57%
2019/11/29	1	21.50	0	0.00	21.00	1	877	0.11%
2019/11/28	3	21.45	3	21.70	21.50	0	876	0.00%
2019/11/27	5	21.55	5	21.65	21.50	0	874	0.00%
2019/11/26	3	21.53	0	0.00	21.50	3	874	0.34%
2019/11/25	2	21.85	0	0.00	21.80	2	872	0.23%
2019/11/22	2	21.50	10	21.80	21.80	-8	869	-0.92%
2019/11/21	5	21.40	0	0.00	21.60	5	867	0.58%
2019/11/20	6	21.24	0	0.00	21.20	6	866	0.69%
2019/11/19	14	21.46	14	21.75	21.55	0	870	0.00%
2019/11/18	3	21.05	3	20.98	21.00	0	871	0.00%
2019/11/15	7	20.86	5	20.90	21.15	2	875	0.23%
2019/11/14	25	20.94	6	21.15	20.95	19	878	2.16%
2019/11/13	10	21.31	10	21.39	21.30	0	878	0.00%
2019/11/12	41	21.16	9	21.24	21.10	32	877	3.65%
2019/11/11	16	22.58	7	22.62	22.30	9	864	1.04%
2019/11/08	7	23.40	4	23.48	23.50	3	861	0.35%
2019/11/07	15	23.34	4	23.53	23.30	11	858	1.28%
2019/11/06	11	23.80	0	0.00	23.70	11	854	1.29%
2019/11/05	62	24.29	12	24.04	24.10	50	845	5.91%
2019/11/04	121	23.85	7	23.90	23.90	114	831	13.71%	大買/鉅額交易
2019/11/01	6	23.22	12	22.90	23.25	-6	815	-0.74%
2019/10/31	2	22.55	2	22.65	22.65	0	808	0.00%
2019/10/30	8	22.71	22	22.68	22.85	-14	804	-1.74%
2019/10/29	20	22.46	16	22.39	22.30	4	799	0.50%
2019/10/28	8	22.51	7	22.73	22.60	1	793	0.13%
2019/10/25	15	22.83	23	23.16	22.90	-8	789	-1.01%
2019/10/24	9	22.94	1	22.80	22.60	8	775	1.03%
2019/10/23	0	0.00	1	23.45	23.25	-1	761	-0.13%
2019/10/22	9	23.66	1	23.75	23.70	8	755	1.06%
2019/10/21	2	23.50	8	23.78	23.70	-6	751	-0.80%
2019/10/18	9	23.56	7	23.44	23.35	2	738	0.27%
2019/10/17	1	23.80	2	24.00	23.70	-1	732	-0.14%
2019/10/16	12	23.87	16	24.15	23.85	-4	727	-0.55%
2019/10/15	12	23.62	9	23.22	24.20	3	702	0.43%
2019/10/14	8	22.53	9	22.52	22.55	-1	678	-0.15%
2019/10/09	18	23.03	22	23.23	23.25	-4	657	-0.61%
2019/10/08	31	23.38	15	23.20	23.90	16	627	2.55%
2019/10/07	30.1	23.39	181	23.62	23.80	-150.9	599	-25.16%	大賣/鉅額交易
2019/10/04	64	21.78	16	21.85	22.00	48	501	9.57%
2019/10/03	88	21.01	4	20.94	21.30	84	477	17.60%
2019/10/02	6	20.53	2	20.50	20.65	4	468	0.85%
2019/10/01	5	20.28	4	20.41	20.35	1	463	0.22%
2019/09/27	15	21.05	10	20.34	20.20	5	456	1.10%
2019/09/26	7	21.38	5	21.45	21.40	2	441	0.45%
2019/09/25	12	21.53	4	21.64	21.60	8	430	1.86%
2019/09/24	11	21.06	10	21.09	20.90	1	401	0.25%
2019/09/23	10	20.96	6	20.75	20.85	4	380	1.05%
2019/09/20	14	20.63	17	20.74	20.60	-3	368	-0.81%
2019/09/19	6	20.71	5	20.80	20.70	1	339	0.29%
2019/09/18	9	20.02	12	20.05	20.25	-3	314	-0.95%
2019/09/17	9	20.38	13	20.43	20.35	-4	296	-1.35%
2019/09/16	17	19.89	14	19.79	20.00	3	263	1.14%
2019/09/12	14	19.26	4	19.31	19.20	10	228	4.37%
2019/09/11	7	18.98	22	18.80	19.05	-15	205	-7.29%
2019/09/10	14	18.31	5	17.98	18.35	9	168	5.33%
2019/09/02	1	17.10	0	0.00	17.10	1	141	0.71%
2019/08/22	0	0.00	23	17.03	17.00	-23	152	-15.11%
2019/08/21	8	17.80	0	0.00	17.80	8	146	5.47%
2019/08/20	4	17.81	81	17.99	17.85	-77	140	-54.74%
2019/08/19	1	18.00	8	18.00	18.10	-7	133	-5.23%
2019/08/16	7	17.80	0	0.00	17.80	7	126	5.52%
2019/08/15	10	17.68	4	17.65	17.80	6	121	4.92%
2019/08/14	1	17.80	0	0.00	17.80	1	120	0.83%
2019/08/13	25	17.64	3	17.67	17.80	22	115	19.01%
2019/08/12	9	17.15	0	0.00	17.20	9	104	8.62%
2019/08/08	2	17.35	0	0.00	17.25	2	104	1.92%
2019/08/07	0	0.00	6	17.40	17.20	-6	104	-5.73%
2019/08/06	3	17.15	0	0.00	17.10	3	106	2.81%
2019/08/05	3	17.50	0	0.00	17.25	3	106	2.81%
2019/08/01	0	19.00	0	0.00	17.45	0	111	0.00%
2019/07/30	12	17.35	0	0.00	17.35	12	113	10.55%
2019/07/22	0	17.85	0	0.00	17.70	0	113	0.03%
2019/07/10	0	0.00	0	19.35	17.40	0	124	0.00%
2019/07/09	0	0.00	0	19.20	17.65	0	123	0.00%
2019/07/08	4	17.55	0	0.00	17.50	4	126	3.16%
2019/07/03	0	0.00	0	18.50	17.55	0	137	-0.02%
2019/07/01	0	0.00	20	17.30	17.35	-20	147	-13.57%
2019/06/13	3	17.15	0	0.00	17.25	3	176	1.70%
2019/06/11	0	0.00	3	17.25	17.35	-3	184	-1.62%
2019/06/03	0	0.00	28	17.35	17.55	-28	191	-14.60%
2019/05/30	26	17.21	1	17.25	17.25	25	189	13.16%
2019/05/29	2	17.05	0	0.00	17.05	2	189	1.05%
2019/05/24	0	0.00	3	16.70	16.85	-3	192	-1.56%
2019/05/20	0	0.00	1	16.85	16.80	-1	203	-0.49%
2019/05/14	3	16.40	3	16.65	16.65	0	245	0.00%
2019/05/10	1	16.60	8	16.68	16.70	-7	246	-2.84%
2019/05/09	1	17.10	0	0.00	17.00	1	242	0.41%
2019/05/07	0	0.00	3	17.15	17.10	-3	252	-1.19%
2019/05/06	1	16.95	0	0.00	16.95	1	321	0.31%
2019/04/29	10	17.03	6	17.05	16.95	4	357	1.12%
2019/04/25	0	0.00	2	17.35	17.30	-2	356	-0.56%
2019/04/24	0	0.00	0	18.90	17.25	0	357	0.00%
2019/04/23	0	0.00	15	17.23	17.20	-15	357	-4.20%
2019/04/17	1	17.45	0	0.00	17.50	1	352	0.28%
2019/04/16	0	0.00	1	17.40	17.55	-1	355	-0.28%
2019/04/12	6	17.55	1	17.80	17.45	5	353	1.41%
2019/04/11	28	17.96	2	17.90	17.80	26	349	7.43%
2019/04/10	0	18.10	1	17.85	17.80	-1	345	-0.29%
2019/04/09	7	17.77	4	17.99	17.65	3	342	0.88%
2019/04/08	48	17.77	63	17.67	17.75	-15	336	-4.46%
2019/04/03	0	0.00	1	16.95	17.00	-1	322	-0.31%
2019/04/01	0	18.50	3	16.88	16.85	-3	319	-0.94%
2019/03/28	0	18.55	2	16.90	16.95	-2	314	-0.64%
2019/03/27	0	0.00	2	17.05	16.90	-2	317	-0.63%
2019/03/26	0	18.50	3	16.93	16.90	-3	316	-0.95%
2019/03/25	2	16.80	3	16.97	16.85	-1	318	-0.31%
2019/03/22	40	17.14	0	0.00	17.10	40	315	12.66%
2019/03/21	23	16.87	0	0.00	16.90	23	312	7.36%
2019/03/20	2	16.60	0	0.00	16.55	2	308	0.65%
2019/03/15	8	16.40	0	0.00	16.40	8	338	2.37%
2019/03/13	5	16.50	0	0.00	16.50	5	345	1.45%
2019/03/12	2	16.55	0	0.00	16.55	2	355	0.56%
2019/03/08	4	16.68	3	16.70	16.60	1	370	0.27%
2019/03/07	0	0.00	2	17.00	16.85	-2	371	-0.54%
2019/03/06	0	0.00	12	16.83	16.90	-12	378	-3.17%
2019/03/05	3	16.80	0	0.00	16.90	3	378	0.79%
2019/02/22	10	17.05	2	17.00	17.05	8	383	2.09%
2019/02/21	2	17.05	0	0.00	17.05	2	385	0.52%
2019/02/19	0	0.00	7	17.30	17.20	-7	393	-1.78%
2019/02/18	18	17.52	10	17.71	17.20	8	391	2.04%
2019/02/15	6	17.00	6	16.99	17.05	0	369	0.00%
2019/02/14	0	0.00	1	16.80	16.80	-1	365	-0.27%
2019/02/13	3	16.75	0	0.00	16.70	3	367	0.82%
2019/01/30	3	16.72	0	0.00	16.85	3	368	0.81%
2019/01/29	2	16.80	0	0.00	16.85	2	369	0.54%
2019/01/28	0	0.00	10	16.69	16.90	-10	377	-2.65%
2019/01/25	21	17.14	13	17.25	16.85	8	371	2.16%
2019/01/22	2	16.63	3	16.60	16.55	-1	295	-0.34%
2019/01/21	1	16.60	40	16.49	16.45	-39	287	-13.59%
2019/01/18	4	15.94	0	0.00	15.95	4	270	1.48%
2019/01/16	1	15.70	0	0.00	15.75	1	268	0.37%
2019/01/15	11	15.66	0	0.00	15.70	11	266	4.12%
2019/01/14	8	15.55	0	0.00	15.55	8	266	3.00%
2019/01/11	12	15.55	0	0.00	15.55	12	266	4.50%
2019/01/02	2	15.55	23	15.55	15.60	-21	260	-8.05%
2018/12/28	1	15.55	0	0.00	15.50	1	261	0.38%
2018/12/26	2	15.50	0	0.00	15.45	2	260	0.77%
2018/12/25	1	15.40	0	0.00	15.45	1	258	0.39%
2018/12/24	2	15.73	0	0.00	15.70	2	259	0.77%
2018/12/21	10	15.50	0	0.00	15.55	10	260	3.83%
2018/12/20	19	15.66	0	0.00	15.55	19	260	7.29%
2018/12/18	1	16.00	0	0.00	15.90	1	257	0.39%
2018/12/17	1	16.15	0	0.00	16.15	1	256	0.39%
2018/12/13	0	0.00	2	16.35	16.30	-2	265	-0.75%
2018/12/12	2	16.20	4	16.35	16.25	-2	272	-0.73%
2018/12/11	1	16.50	9	16.47	16.40	-8	276	-2.89%
2018/12/10	2	15.85	5	15.70	15.70	-3	265	-1.13%
2018/12/06	10	16.41	3	16.42	16.10	7	251	2.78%
2018/12/05	7	16.24	0	0.00	16.10	7	245	2.85%
2018/12/04	0	0.00	32	16.05	16.10	-32	234	-13.62%
2018/11/30	2	15.70	1	15.80	15.60	1	214	0.47%
2018/11/29	26	15.62	16	16.05	15.60	10	208	4.80%
2018/11/28	0	0.00	10	15.95	15.95	-10	197	-5.06%
2018/11/21	11	15.70	0	0.00	15.75	11	187	5.88%
2018/11/19	0	0.00	2	16.10	15.95	-2	176	-1.14%
2018/11/16	4	15.90	10	15.99	16.00	-6	168	-3.57%
2018/11/15	8	15.82	14	16.00	15.95	-6	163	-3.66%
2018/11/14	12	15.88	0	0.00	15.95	12	161	7.44%
2018/11/13	2	15.85	0	0.00	15.95	2	154	1.30%
2018/11/12	3	16.05	0	0.00	15.95	3	151	1.97%
2018/11/08	22	15.75	0	0.00	15.85	22	146	14.98%
2018/11/06	1	15.80	0	0.00	15.60	1	140	0.71%
2018/10/30	0	0.00	1	16.70	16.25	-1	123	-0.81%
2018/10/24	0	17.05	0	0.00	16.90	0	122	0.00%
2018/10/15	1	16.50	0	0.00	16.90	1	126	0.79%
2018/10/09	1	18.10	0	0.00	17.95	1	121	0.82%
2018/10/04	1	18.30	2	18.43	18.55	-1	118	-0.84%
2018/10/02	0	0.00	2	18.95	18.55	-2	122	-1.63%
2018/09/25	0	0.00	11	18.15	18.30	-11	121	-9.06%
2018/09/21	3	18.40	0	0.00	18.10	3	119	2.50%
2018/09/19	1	18.70	2	18.73	18.70	-1	112	-0.89%
2018/09/18	5	19.25	17	18.85	18.80	-12	104	-11.54%
2018/09/17	38	19.13	16	19.24	19.20	22	95	23.05%
2018/08/23	1	17.50	0	0.00	17.45	1	114	0.87%
2018/07/09	0	18.55	0	0.00	18.40	0	144	0.00%
2018/06/11	0	0.00	2	18.95	18.85	-2	214	-0.93%
2018/06/04	0	0.00	1	18.80	18.50	-1	195	-0.51%
2018/06/01	2	18.55	1	18.50	18.55	1	192	0.52%
2018/05/18	0	0.00	1	19.00	18.95	-1	173	-0.57%
2018/05/16	0	0.00	17	18.47	18.75	-17	168	-10.11%
2018/05/15	0	0.00	11	18.43	18.75	-11	166	-6.63%
2018/05/14	10	18.39	6	18.33	18.70	4	164	2.43%
2018/05/11	3	17.45	0	0.00	17.55	3	157	1.90%
2018/05/10	9	17.57	0	0.00	17.70	9	156	5.76%
2018/05/03	3	17.55	2	17.55	17.70	1	154	0.65%
2018/05/02	5	17.77	0	0.00	17.75	5	154	3.25%
2018/04/20	0	0.00	4	18.40	18.40	-4	144	-2.77%
2018/04/11	3	18.25	0	0.00	18.40	3	137	2.18%
2018/04/09	3	19.05	0	0.00	19.25	3	134	2.23%
2018/04/03	0	21.00	0	0.00	19.45	0	126	0.00%
2018/03/31	0	0.00	1	19.45	19.45	-1	125	-0.80%
2018/03/19	3	19.35	0	0.00	19.50	3	114	2.63%
2018/02/26	0	0.00	2	19.40	19.50	-2	155	-1.28%
2018/02/21	2	18.70	0	0.00	18.65	2	171	1.17%
2018/02/06	0	0.00	2	18.50	18.90	-2	219	-0.91%
2018/02/01	0	19.90	0	19.90	19.90	0	259	0.00%
2018/01/24	0	0.00	0	19.70	19.70	0	341	0.00%
2018/01/19	0	0.00	0	19.60	19.60	0	355	0.00%
2018/01/18	0	0.00	0	19.65	19.65	0	372	0.00%
2018/01/16	0	0.00	0	19.75	19.75	0	412	0.00%
2018/01/15	2	19.50	0	0.00	19.50	2	426	0.47%
2018/01/10	0	0.00	0	19.15	19.15	0	472	0.00%
2018/01/09	0	0.00	0.2	19.25	19.25	-0.2	486	-0.03%
2018/01/08	0	0.00	0.2	19.50	19.50	-0.2	494	-0.05%
2018/01/03	0	0.00	0	20.00	20.00	0	509	0.00%
2018/01/02	0	0.00	14	19.95	20.20	-14	510	-2.74%