柏承 (6141)-新光券商分點個股進出

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

柏承

(6141)

可現股當沖

股價
17.10
漲跌
▼0.55
漲幅
-3.12%
成交量
364張
產業
上市電子零組件類股▼0.98%
131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

柏承 (6141)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
2024/04/25	0	0.00	1	17.40	17.10	-1	1,056	-0.09%
2024/04/23	1	17.70	0	0.00	17.70	1	1,051	0.10%
2024/04/17	6	18.20	6	18.10	18.10	0	1,035	0.00%
2024/04/11	2	18.90	1	19.10	18.90	1	1,027	0.10%
2024/04/10	1	17.85	0	0.00	18.10	1	1,004	0.10%
2024/04/03	2	18.05	10	17.86	18.00	-8	1,004	-0.80%
2024/04/02	0	0.00	6	18.28	18.25	-6	1,004	-0.60%
2024/04/01	0	0.00	0.3	18.15	18.25	-0.3	1,009	-0.03%
2024/03/29	1	18.00	0	0.00	18.05	1	1,006	0.10%
2024/03/26	2.1	18.23	2	18.48	18.15	0.1	993	0.01%
2024/03/22	2	18.55	2	18.60	18.50	0	977	0.00%
2024/03/21	1	18.75	0	0.00	18.60	1	971	0.10%
2024/03/20	2	18.80	4	18.81	18.70	-2	966	-0.21%
2024/03/15	3	19.48	6	19.58	19.55	-3	943	-0.32%
2024/03/14	20	19.68	3	19.37	19.65	17	941	1.81%
2024/03/13	2	20.10	2	19.55	19.60	0	936	0.00%
2024/03/11	4	19.89	6	20.18	20.10	-2	919	-0.22%
2024/03/08	21	20.04	4.1	20.22	19.70	16.9	911	1.85%
2024/03/07	25	21.20	28	20.54	20.10	-3	888	-0.34%
2024/03/06	18	22.40	9	22.04	21.45	9	848	1.06%
2024/03/05	18	21.60	25	21.58	21.80	-7	794	-0.88%
2024/03/04	7	21.28	17	21.10	21.20	-10	761	-1.31%
2024/03/01	53	21.85	79	21.43	21.25	-26	733	-3.55%
2024/02/29	29	21.82	59	21.90	22.00	-30	635	-4.72%
2024/02/27	95.7	20.08	47.2	19.76	20.00	48.6	546	8.89%
2024/02/26	16	19.28	42.5	19.25	19.25	-26.5	465	-5.69%
2024/02/23	97.3	18.92	93.1	18.95	19.35	4.2	410	1.03%
2024/02/22	62	18.02	18	18.02	18.20	44	266	16.52%
2024/02/21	9	17.96	4	17.93	17.95	5	212	2.36%
2024/02/20	102	18.82	102	18.60	17.85	0	189	0.00%	大買/大賣/
2024/02/19	9	18.45	14	17.84	18.45	-5	149	-3.36%
2024/02/16	4	16.80	7	16.80	16.80	-3	123	-2.44%
2024/01/25	1	16.65	1	16.60	16.65	0	122	0.00%
2024/01/22	0	16.60	0	0.00	16.70	0	120	0.03%
2024/01/16	4	17.05	0	0.00	16.80	4	116	3.42%
2024/01/15	54	17.10	0	0.00	17.15	54	114	47.12%
2024/01/12	0	0.00	10	17.20	17.20	-10	112	-8.86%
2024/01/11	0	0.00	10	17.28	17.10	-10	111	-8.98%
2024/01/08	5	17.05	0	0.00	17.15	5	98	5.08%
2024/01/05	4	17.20	5	17.25	17.05	-1	96	-1.04%
2024/01/04	0	0.00	1	16.50	16.45	-1	89	-1.11%
2023/12/29	4	16.45	0	0.00	16.45	4	83	4.77%
2023/12/28	4	16.30	4	16.35	16.35	0	80	0.00%
2023/12/27	32	16.42	14	16.49	16.45	18	76	23.53%
2023/12/26	4	16.20	0	0.00	16.20	4	65	6.07%
2023/12/14	1	16.30	3	16.20	16.30	-2	66	-3.00%
2023/12/11	3	16.20	0	0.00	16.00	3	67	4.45%
2023/12/04	0.1	16.05	0	0.00	16.05	0.1	63	0.16%
2023/11/17	4	15.84	0	0.00	15.90	4	64	6.23%
2023/11/15	0	0.00	1	16.00	16.00	-1	63	-1.57%
2023/11/14	0.1	16.15	0	0.00	16.20	0.1	60	0.16%
2023/11/03	1	16.60	0	0.00	16.70	1	55	1.81%
2023/10/26	5	17.00	5	16.78	16.70	0	59	0.00%
2023/10/02	0	0.00	15	17.00	17.00	-15	65	-23.06%
2023/09/22	0	0.00	20	17.05	17.00	-20	66	-30.27%
2023/09/21	20	16.95	0	0.00	17.00	20	66	30.23%
2023/09/20	1	17.20	1	17.05	17.10	0	65	0.00%
2023/09/14	10	17.00	0	0.00	17.00	10	65	15.29%
2023/09/05	1	16.80	5	16.85	16.85	-4	63	-6.31%
2023/09/04	5	16.65	0	0.00	17.00	5	63	7.92%
2023/08/30	0	0.00	2	16.85	16.80	-2	61	-3.24%
2023/07/28	2	17.40	0	0.00	17.40	2	49	4.01%
2023/07/24	5.1	17.20	0	0.00	17.50	5.1	47	10.76%
2023/07/14	0	0.00	4	17.40	17.40	-4	49	-8.05%
2023/07/05	0	0.00	1.8	17.71	17.55	-1.8	50	-3.57%
2023/06/28	2	17.90	0	0.00	17.80	2	49	4.01%
2023/06/26	0	0.00	2	17.60	18.00	-2	48	-4.16%
2023/06/21	0	0.00	3	17.50	17.55	-3	44	-6.77%
2023/06/14	0	0.00	1	17.45	17.45	-1	44	-2.26%
2023/06/13	1	17.20	0	0.00	17.50	1	44	2.25%
2023/06/08	0.1	17.55	0	0.00	17.50	0.1	42	0.24%
2023/06/07	0.1	17.50	0	0.00	17.55	0.1	42	0.23%
2023/06/01	10.1	17.71	0	0.00	17.65	10.1	44	22.68%
2023/05/25	0.4	17.40	0	0.00	17.50	0.4	42	0.93%
2023/05/24	0	0.00	2	17.70	17.65	-2	41	-4.87%
2023/05/17	0.5	17.65	0	0.00	17.65	0.5	41	1.20%
2023/05/04	0	18.20	0	0.00	18.15	0	37	0.12%
2023/05/02	3	18.10	0	0.00	18.40	3	38	7.87%
2023/04/25	1	18.00	0	0.00	18.50	1	37	2.69%
2023/04/18	0	0.00	1	18.80	18.80	-1	32	-3.12%
2023/04/13	1	18.85	0	0.00	18.90	1	31	3.17%
2023/04/12	0	0.00	5.4	18.97	18.95	-5.4	32	-16.72%
2023/03/27	0	0.00	0.4	18.95	19.00	-0.4	35	-1.09%
2023/03/23	0	0.00	0.5	18.95	19.00	-0.5	70	-0.67%
2023/03/13	0	19.25	0	0.00	19.20	0	113	0.00%
2023/03/09	0	0.00	4	19.73	19.65	-4	113	-3.51%
2023/03/02	0	0.00	4	19.85	19.80	-4	114	-3.48%
2023/02/22	0	0.00	0	19.65	19.65	0	115	-0.02%
2023/02/15	1	19.25	0	0.00	19.30	1	116	0.86%
2023/02/14	0	0.00	3	19.20	19.30	-3	116	-2.58%
2023/02/02	4	19.38	0	0.00	19.40	4	122	3.27%
2023/02/01	6	19.29	0	0.00	19.30	6	123	4.87%
2023/01/16	0	0.00	2	18.65	18.95	-2	126	-1.58%
2023/01/10	0	0.00	5	18.94	19.00	-5	133	-3.75%
2022/12/30	1	18.85	0	0.00	19.00	1	160	0.62%
2022/12/29	1	18.95	0	0.00	19.05	1	160	0.62%
2022/12/22	1	19.35	0	0.00	19.40	1	164	0.61%
2022/12/21	3	19.65	0	0.00	19.50	3	164	1.82%
2022/12/16	0	0.00	7	20.14	20.00	-7	166	-4.20%
2022/12/15	5	20.60	2	20.40	20.65	3	166	1.80%
2022/12/14	14	20.61	2	20.30	20.95	12	134	8.91%
2022/12/13	2	21.30	6	21.31	21.15	-4	132	-3.02%
2022/12/12	2	19.98	0	0.00	20.25	2	108	1.85%
2022/12/09	2	19.43	0	0.00	19.30	2	95	2.09%
2022/12/08	0	0.00	0	19.40	19.40	0	96	-0.04%
2022/12/07	2	19.35	0	0.00	19.30	2	98	2.04%
2022/11/24	0	0.00	0	19.20	19.20	0	125	-0.03%
2022/10/24	0	0.00	30	18.61	18.90	-30	174	-17.17%
2022/10/21	0	0.00	6	18.30	18.40	-6	174	-3.45%
2022/10/18	0	0.00	1	17.50	17.95	-1	170	-0.59%
2022/10/17	1	16.90	0	0.00	17.40	1	169	0.59%
2022/10/14	0	0.00	4	17.26	17.55	-4	168	-2.38%
2022/10/12	1	17.00	0	0.00	17.40	1	165	0.60%
2022/10/11	0	0.00	22	19.38	18.00	-22	154	-14.22%
2022/10/05	1	20.25	0	0.00	20.20	1	146	0.68%
2022/10/03	1	20.70	0	0.00	20.40	1	143	0.70%
2022/09/30	1	21.20	0	0.00	20.75	1	147	0.68%
2022/09/26	0	0.00	1	21.55	21.55	-1	144	-0.69%
2022/09/19	0	0.00	2	22.00	21.65	-2	142	-1.40%
2022/09/14	1	22.55	0	0.00	22.80	1	141	0.71%
2022/09/13	0	0.00	9	22.70	22.80	-9	139	-6.43%
2022/09/05	4	23.38	2	23.20	23.20	2	135	1.47%
2022/08/31	0	0.00	1	23.70	23.60	-1	125	-0.80%
2022/08/26	1	23.40	0	0.00	23.25	1	121	0.82%
2022/08/25	0	0.00	1	23.10	23.20	-1	121	-0.82%
2022/08/18	1	23.65	0	0.00	23.60	1	128	0.78%
2022/08/16	6	24.23	0	0.00	24.10	6	123	4.86%
2022/08/15	2	24.50	1	24.50	24.20	1	118	0.84%
2022/08/12	6	24.14	6	24.35	24.10	0	116	0.00%
2022/08/11	0	0.00	15	23.12	23.65	-15	111	-13.47%
2022/08/09	1	22.80	0	0.00	22.85	1	109	0.91%
2022/08/08	1	22.60	0	0.00	22.85	1	111	0.90%
2022/07/21	1	23.15	0	0.00	23.15	1	125	0.80%
2022/07/20	3	23.00	2	23.40	23.20	1	125	0.79%
2022/07/19	1	23.30	1	23.40	23.30	0	127	0.00%
2022/07/08	0.4	22.60	0	0.00	22.75	0.4	125	0.32%
2022/07/07	1	22.65	0	0.00	22.80	1	121	0.83%
2022/07/06	0	0.00	1	23.00	22.90	-1	121	-0.82%
2022/06/10	2	23.85	2	23.95	23.90	0	116	0.00%
2022/06/09	0.1	23.90	0	0.00	23.90	0.1	115	0.09%
2022/06/01	0	0.00	1	23.75	24.10	-1	114	-0.87%
2022/05/31	0	0.00	6	23.73	23.90	-6	115	-5.21%
2022/05/30	9	23.49	2	23.70	23.60	7	113	6.17%
2022/05/27	5	23.25	0	0.00	23.55	5	109	4.57%
2022/05/24	0	0.00	1	22.75	22.75	-1	103	-0.97%
2022/05/23	1	22.85	0	0.00	22.80	1	103	0.96%
2022/05/16	0	0.00	19	22.95	23.25	-19	80	-23.53%
2022/05/13	2	23.20	3	24.03	23.20	-1	79	-1.25%
2022/05/12	20	23.30	10	23.70	23.70	10	75	13.17%
2022/05/11	0	0.00	5	24.05	24.05	-5	70	-7.12%
2022/05/09	1	24.65	1	24.85	24.65	0	71	0.00%
2022/05/04	1	25.50	0	0.00	25.55	1	72	1.37%
2022/04/21	1	27.35	5	27.65	27.25	-4	80	-4.96%
2022/04/19	0	0.00	5	28.00	27.65	-5	84	-5.93%
2022/04/18	3	27.90	0	0.00	27.80	3	86	3.48%
2022/04/11	0	0.00	0.9	27.19	27.35	-0.9	102	-0.87%
2022/04/01	1	27.45	0	0.00	27.50	1	196	0.51%
2022/03/31	1	27.40	0	0.00	27.35	1	251	0.40%
2022/03/29	0	0.00	6	27.95	27.75	-6	257	-2.33%
2022/03/28	0	0.00	4	27.75	27.70	-4	260	-1.54%
2022/03/25	10	28.00	0	0.00	27.90	10	262	3.82%
2022/03/24	2	28.00	0	0.00	28.00	2	263	0.76%
2022/03/23	0.2	28.05	0	0.00	28.20	0.2	264	0.08%
2022/03/22	0	0.00	1	28.30	28.10	-1	265	-0.38%
2022/03/17	1	28.15	24	27.96	28.10	-23	270	-8.51%
2022/03/16	0	27.55	0	0.00	27.75	0	270	0.00%
2022/03/10	1	27.80	4	27.75	27.80	-3	284	-1.05%
2022/03/08	1	27.00	0	0.00	26.95	1	286	0.35%
2022/03/07	6	27.05	0	0.00	27.15	6	288	2.08%
2022/03/01	5	27.90	0	0.00	27.90	5	302	1.66%
2022/02/25	1	27.40	0	0.00	27.80	1	309	0.32%
2022/02/24	5	27.50	39	27.53	27.40	-34	309	-10.99%
2022/02/22	1	27.60	0	0.00	27.60	1	309	0.32%
2022/02/21	0	0.00	1	28.00	27.90	-1	310	-0.32%
2022/02/17	0	28.00	0	0.00	27.95	0	327	0.00%
2022/02/16	1	28.00	2	28.08	27.90	-1	333	-0.30%
2022/02/15	5	27.65	0	0.00	27.85	5	333	1.50%
2022/02/14	4	27.70	0	0.00	27.60	4	333	1.20%
2022/02/11	3	27.57	0	0.00	27.65	3	334	0.90%
2022/02/10	0	0.00	1	28.40	28.05	-1	332	-0.30%
2022/01/25	0.3	28.20	0	0.00	28.15	0.3	346	0.09%
2022/01/24	2	28.65	0	0.00	28.60	2	346	0.58%
2022/01/21	0.2	28.55	0	0.00	28.35	0.2	346	0.06%
2022/01/20	0.2	28.90	6	28.88	29.10	-5.8	344	-1.68%
2022/01/18	6	29.85	0	0.00	29.50	6	345	1.74%
2022/01/14	2	29.05	0	0.00	28.55	2	344	0.58%
2022/01/12	13.2	29.61	0	0.00	29.45	13.2	342	3.85%
2022/01/07	1.1	30.50	0	0.00	30.00	1.1	342	0.32%
2022/01/06	12	30.76	10	30.15	30.55	2	345	0.58%
2022/01/05	2	30.50	4	30.55	30.55	-2	348	-0.57%
2022/01/04	2	30.90	5	30.80	30.80	-3	345	-0.87%
2022/01/03	4.2	31.28	4.8	31.26	31.10	-0.6	342	-0.18%
2021/12/30	6	31.93	1	32.10	31.80	5	337	1.48%
2021/12/29	6	32.13	1.3	32.60	32.00	4.7	329	1.43%
2021/12/28	49.1	32.36	27	32.25	32.20	22.1	316	6.98%
2021/12/27	39	31.11	52.3	31.29	31.55	-13.3	252	-5.27%
2021/12/15	1	26.85	2	26.63	26.85	-1	199	-0.50%
2021/12/14	0	0.00	1	26.20	26.40	-1	195	-0.51%
2021/12/13	0	0.00	3	26.53	26.40	-3	193	-1.55%
2021/12/10	0	0.00	13	26.41	26.40	-13	190	-6.82%
2021/12/09	5	26.50	0	0.00	26.45	5	190	2.63%
2021/12/08	4	26.45	0	0.00	26.60	4	189	2.11%
2021/12/06	10	26.50	20	26.48	26.60	-10	188	-5.30%
2021/12/03	7	26.69	0	27.00	26.65	7	190	3.68%
2021/12/02	29	26.94	1	26.85	26.65	28	191	14.61%
2021/12/01	0	0.00	15	26.55	26.65	-15	190	-7.87%
2021/11/29	5	26.05	10	26.40	26.30	-5	186	-2.68%
2021/11/26	5	26.15	5	26.65	26.65	0	183	0.00%
2021/11/25	1	26.40	0	0.00	26.65	1	180	0.55%
2021/11/24	2	26.35	0	0.00	26.35	2	174	1.14%
2021/11/23	8	26.44	0	0.00	26.25	8	175	4.57%
2021/11/22	2	26.55	0	0.00	26.45	2	175	1.14%
2021/11/18	1	26.95	5	27.00	27.00	-4	174	-2.30%
2021/11/17	7	26.79	2	27.05	27.05	5	173	2.88%
2021/11/16	3	26.50	32	26.35	26.45	-29	168	-17.23%
2021/11/15	22	26.30	15	26.37	26.35	7	166	4.21%
2021/11/12	2	25.25	0	0.00	25.25	2	162	1.23%
2021/11/11	30	25.40	10	25.35	25.20	20	163	12.22%
2021/11/09	8	25.18	0	0.00	25.30	8	171	4.67%
2021/11/05	0	0.00	1	25.10	25.20	-1	170	-0.59%
2021/11/04	5	24.45	5	24.90	24.90	0	162	0.00%
2021/11/01	1	24.75	0	0.00	24.85	1	164	0.61%
2021/10/28	0	0.00	1	24.80	24.65	-1	168	-0.59%
2021/10/27	3	24.43	22	24.18	24.55	-19	163	-11.62%
2021/10/26	0	0.00	2.1	23.65	23.75	-2.1	157	-1.30%
2021/10/25	0	0.00	1	23.35	23.45	-1	160	-0.62%
2021/10/22	0	0.00	2	23.40	23.30	-2	164	-1.22%
2021/10/21	2	23.25	0	0.00	23.50	2	167	1.19%
2021/10/20	8	23.30	0	0.00	23.30	8	175	4.57%
2021/10/19	0	0.00	13	23.62	23.65	-13	183	-7.08%
2021/10/18	13	23.05	2	23.25	23.25	11	187	5.87%
2021/10/15	2	23.45	6	23.67	23.45	-4	193	-2.07%
2021/10/14	2	22.85	0	0.00	23.00	2	209	0.95%
2021/10/13	20	23.00	0	0.00	23.05	20	212	9.43%
2021/10/08	0	0.00	30	23.28	23.20	-30	218	-13.76%
2021/10/07	0	0.00	17	22.67	22.85	-17	225	-7.55%
2021/10/06	0	0.00	45	21.98	22.00	-45	236	-18.99%
2021/10/05	10	21.20	13	21.20	22.25	-3	254	-1.18%
2021/10/04	36	21.27	18	21.64	21.90	18	270	6.66%
2021/10/01	45.1	22.30	4	23.05	22.10	41.1	269	15.27%
2021/09/30	10	23.15	0	0.00	23.15	10	268	3.72%
2021/09/29	0	0.00	45	23.39	23.30	-45	270	-16.65%
2021/09/28	20	23.68	10	24.00	23.70	10	278	3.59%
2021/09/27	4	23.88	14	23.98	24.00	-10	279	-3.58%
2021/09/24	9	24.15	0	0.00	24.15	9	292	3.07%
2021/09/23	0	0.00	2	24.20	24.00	-2	298	-0.67%
2021/09/22	19.1	23.87	0	0.00	23.85	19.1	304	6.28%
2021/09/17	30	24.19	6	24.20	24.45	24	314	7.64%
2021/09/16	1	24.15	0	0.00	24.20	1	320	0.31%
2021/09/15	10	24.24	0	0.00	24.25	10	326	3.07%
2021/09/14	0	0.00	16	24.31	24.35	-16	344	-4.65%
2021/09/13	0	0.00	10	24.50	24.40	-10	353	-2.83%
2021/09/10	0	0.00	20	24.53	24.30	-20	359	-5.56%
2021/09/09	0	0.00	18	24.45	24.40	-18	361	-4.97%
2021/09/08	2	24.45	11	24.78	24.30	-9	363	-2.48%
2021/09/07	4	25.30	20	25.57	25.25	-16	364	-4.39%
2021/09/06	0	0.00	2	25.70	25.70	-2	365	-0.55%
2021/09/03	0	0.00	4	25.88	25.95	-4	367	-1.09%
2021/09/02	0	0.00	2	25.75	25.75	-2	368	-0.54%
2021/09/01	0	0.00	2	25.70	25.85	-2	373	-0.54%
2021/08/30	2	25.75	0	0.00	25.70	2	383	0.52%
2021/08/26	23	25.34	2	25.45	25.85	21	393	5.34%
2021/08/25	0	0.00	6	25.10	25.00	-6	395	-1.52%
2021/08/24	1	24.35	0	0.00	24.60	1	404	0.25%
2021/08/19	7	24.04	0	0.00	23.50	7	418	1.67%
2021/08/18	6	23.00	3	23.50	24.35	3	418	0.72%
2021/08/17	7	23.76	0	0.00	23.65	7	424	1.65%
2021/08/16	15	23.86	1	24.40	23.90	14	426	3.29%
2021/08/13	10	25.00	1	24.75	24.50	9	425	2.11%
2021/08/12	5	25.25	0	0.00	25.40	5	426	1.17%
2021/08/11	20	25.48	29	25.58	25.10	-9	435	-2.07%
2021/08/10	5	26.25	19	26.22	26.30	-14	445	-3.14%
2021/08/09	46	27.01	0	0.00	26.75	46	463	9.93%
2021/08/06	6	27.18	3	27.35	27.20	3	470	0.64%
2021/08/05	0	0.00	11	27.08	27.20	-11	486	-2.26%
2021/08/04	26	26.93	5	26.96	27.00	21	513	4.09%
2021/08/03	6	26.88	8	27.19	26.95	-2	536	-0.37%
2021/08/02	18	26.75	1	26.95	26.80	17	547	3.10%
2021/07/30	10	26.85	1	27.10	26.80	9	555	1.62%
2021/07/29	7	27.07	0	0.00	27.20	7	567	1.23%
2021/07/27	4	27.66	0	0.00	27.60	4	609	0.66%
2021/07/23	2	26.85	2	27.40	27.10	0	702	0.00%
2021/07/22	6	26.82	0	0.00	26.85	6	719	0.83%
2021/07/21	8	26.80	0	0.00	26.85	8	722	1.11%
2021/07/20	12	27.50	0	0.00	27.25	12	741	1.62%
2021/07/15	1	28.50	0	0.00	28.50	1	807	0.12%
2021/07/14	1	28.35	21	28.13	28.20	-20	844	-2.37%
2021/07/13	16	29.15	3	28.85	28.80	13	864	1.50%
2021/07/12	7	29.21	12	29.01	29.20	-5	881	-0.57%
2021/07/09	0	0.00	6	29.34	29.55	-6	878	-0.68%
2021/07/07	4	28.73	0	0.00	28.50	4	911	0.44%
2021/07/05	0	0.00	2	29.30	29.25	-2	997	-0.20%
2021/07/02	0	0.00	0.1	28.80	28.90	-0.1	1,104	0.00%
2021/07/01	21	29.47	1	29.30	28.75	20	1,130	1.77%
2021/06/30	1	28.35	0	0.00	28.80	1	1,152	0.09%
2021/06/29	1	28.75	4	29.10	28.30	-3	1,164	-0.26%
2021/06/28	5	29.00	1	28.90	29.05	4	1,186	0.34%
2021/06/24	37	28.80	1	28.80	28.90	36	1,265	2.84%
2021/06/23	6	28.70	2	28.55	28.90	4	1,270	0.31%
2021/06/22	0	0.00	6	27.99	27.95	-6	1,277	-0.47%
2021/06/21	2	27.40	2	27.25	27.25	0	1,287	0.00%
2021/06/18	1	27.95	0	0.00	27.80	1	1,300	0.08%
2021/06/17	0	0.00	1	27.65	27.95	-1	1,317	-0.08%
2021/06/16	2	27.80	0	0.00	27.50	2	1,341	0.15%
2021/06/15	6	27.89	10	27.91	27.95	-4	1,386	-0.29%
2021/06/11	10	28.00	20	27.93	27.90	-10	1,437	-0.70%
2021/06/10	2	27.70	0	0.00	27.80	2	1,448	0.14%
2021/06/09	2	27.83	0	0.00	27.75	2	1,461	0.14%
2021/06/08	20	28.34	1	28.25	28.25	19	1,471	1.29%
2021/06/04	1	28.00	1	28.00	27.55	0	1,496	0.00%
2021/06/01	5	28.50	12	28.03	28.15	-7	1,524	-0.46%
2021/05/31	0	0.00	3	27.50	27.55	-3	1,521	-0.20%
2021/05/28	12	27.61	1	27.50	27.45	11	1,528	0.72%
2021/05/27	0	0.00	6	27.28	27.40	-6	1,558	-0.38%
2021/05/26	0	0.00	1	27.05	27.30	-1	1,589	-0.06%
2021/05/25	10	27.40	7	27.54	27.65	3	1,617	0.19%
2021/05/24	2	26.30	1	26.50	26.70	1	1,657	0.06%
2021/05/21	0	0.00	20	26.07	26.20	-20	1,823	-1.10%
2021/05/20	27	26.23	10	25.60	25.60	17	1,871	0.91%
2021/05/19	1	26.25	0	0.00	26.25	1	1,890	0.05%
2021/05/18	3	25.20	0	0.00	25.75	3	1,910	0.16%
2021/05/17	2	23.98	92	23.99	23.45	-90	1,916	-4.70%
2021/05/14	12	26.03	1	25.65	25.80	11	1,907	0.58%
2021/05/13	33	24.85	12	25.81	25.80	21	1,899	1.11%
2021/05/12	80	26.44	21	25.20	25.20	59	1,890	3.12%
2021/05/11	3	28.37	4	28.51	27.45	-1	1,863	-0.05%
2021/05/10	20	30.19	15	29.20	29.25	5	1,851	0.27%
2021/05/07	1	29.80	0	0.00	30.50	1	1,853	0.05%
2021/05/06	1	29.30	1	29.40	29.30	0	1,857	0.00%
2021/05/05	1	29.50	38	29.76	29.30	-37	1,848	-2.00%
2021/05/04	86	31.46	50	29.87	29.85	36	1,850	1.95%
2021/05/03	10	32.70	72	32.50	32.05	-62	1,827	-3.39%
2021/04/29	48	35.08	37	35.12	34.35	11	1,802	0.61%
2021/04/28	1	34.65	13	34.14	34.60	-12	1,761	-0.68%
2021/04/27	10	33.40	10	33.65	33.65	0	1,775	0.00%
2021/04/26	11	33.61	15	33.50	33.45	-4	1,794	-0.22%
2021/04/23	7	33.49	10	33.83	33.70	-3	1,799	-0.17%
2021/04/22	27	35.33	74	35.29	33.95	-47	1,815	-2.59%
2021/04/21	80	36.07	24	36.27	35.75	56	1,799	3.11%
2021/04/20	31	36.33	29.1	36.14	36.50	1.9	1,787	0.11%
2021/04/19	41	35.99	21.2	36.04	35.20	19.8	1,820	1.09%
2021/04/16	33.1	35.25	46.1	35.74	35.25	-13	1,828	-0.71%
2021/04/15	9	34.95	1	34.75	35.00	8	1,860	0.43%
2021/04/14	17	33.55	18	33.75	34.55	-1	2,006	-0.05%
2021/04/13	18	34.61	11	34.54	34.70	7	2,339	0.30%
2021/04/12	3	35.60	30	35.15	35.30	-27	2,415	-1.12%
2021/04/09	26	34.72	103	34.72	34.30	-77	2,386	-3.22%	大賣/
2021/04/08	114	35.17	123	35.56	35.60	-9	2,358	-0.38%	大買/大賣/
2021/04/07	33	33.78	13	33.90	34.05	20	2,324	0.86%
2021/04/06	100	33.13	34	33.33	33.55	66	2,334	2.83%
2021/04/01	5	32.76	10	32.90	32.60	-5	2,311	-0.22%
2021/03/31	3	33.38	18.2	33.85	33.25	-15.2	2,303	-0.66%
2021/03/30	49.2	33.76	40	33.89	33.50	9.2	2,290	0.40%
2021/03/29	35	33.41	15	33.20	32.90	20	2,237	0.89%
2021/03/26	7	32.63	6	32.77	32.65	1	2,222	0.04%
2021/03/25	7	32.73	2	32.90	32.20	5	2,237	0.22%
2021/03/24	0	0.00	2	32.48	32.15	-2	2,221	-0.09%
2021/03/23	1	31.95	25	31.87	31.90	-24	2,208	-1.09%
2021/03/22	1	32.05	2	32.10	32.05	-1	2,201	-0.05%
2021/03/19	3	32.88	22	32.70	32.60	-19	2,208	-0.86%
2021/03/18	24	32.95	16	32.86	33.20	8	2,195	0.37%
2021/03/17	34.1	32.17	23	31.95	32.75	11.1	2,206	0.50%
2021/03/16	11	30.82	7	31.10	30.65	4	2,175	0.18%
2021/03/15	8	31.21	6	31.08	31.20	2	2,200	0.09%
2021/03/12	4	30.79	3	30.85	30.80	1	2,215	0.05%
2021/03/11	17	30.54	4	30.60	30.75	13	2,303	0.56%
2021/03/10	11	30.72	13	30.72	30.40	-2	2,380	-0.08%
2021/03/09	7	30.05	10	29.65	30.05	-3	2,410	-0.12%
2021/03/08	1	30.35	19	30.49	30.25	-18	2,419	-0.74%
2021/03/05	2	31.38	8	31.14	31.00	-6	2,439	-0.25%
2021/03/04	7	31.56	5	31.50	31.20	2	2,470	0.08%
2021/03/03	21	31.78	4	31.61	31.75	17	2,515	0.68%
2021/03/02	13	32.90	22	32.76	32.00	-9	2,653	-0.34%
2021/02/26	1	33.20	14	33.71	33.55	-13	2,654	-0.49%
2021/02/25	17	33.34	29	32.99	33.30	-12	2,661	-0.45%
2021/02/24	15	33.95	11	34.23	33.70	4	2,676	0.15%
2021/02/23	129.2	34.59	71	34.43	34.80	58.2	2,684	2.17%	大買/
2021/02/22	38	32.12	37	32.55	32.40	1	2,568	0.04%
2021/02/19	7	30.76	57	31.02	31.40	-50	2,616	-1.91%
2021/02/18	1	29.45	14	30.60	31.20	-13	2,712	-0.48%
2021/02/17	11	28.70	15	28.89	29.40	-4	2,919	-0.14%
2021/02/05	1	27.50	1	27.40	27.55	0	3,044	0.00%
2021/02/03	7	27.88	2	27.90	27.70	5	3,293	0.15%
2021/02/02	1	27.90	0	0.00	28.10	1	3,358	0.03%
2021/02/01	4	27.20	9	27.31	27.75	-5	3,439	-0.15%
2021/01/29	6	28.58	15	27.84	27.70	-9	3,451	-0.26%
2021/01/28	12	28.34	9	28.59	28.40	3	3,450	0.09%
2021/01/26	6	29.18	2	29.38	28.95	4	3,578	0.11%
2021/01/25	9	29.17	24	28.93	29.25	-15	3,670	-0.41%
2021/01/22	0	0.00	13	29.21	29.35	-13	3,715	-0.35%
2021/01/21	12.1	28.64	18	29.23	28.65	-5.9	3,725	-0.16%
2021/01/20	23	29.70	36	29.50	29.05	-13	3,717	-0.35%
2021/01/19	29	30.97	25	31.09	30.85	4	3,692	0.11%
2021/01/18	13	29.59	9	29.32	30.15	4	3,676	0.11%
2021/01/15	8	30.96	28	31.27	30.70	-20	3,688	-0.54%
2021/01/14	12	31.31	9	31.54	31.55	3	3,685	0.08%
2021/01/13	16	31.33	9	31.32	31.20	7	3,694	0.19%
2021/01/12	59	32.17	36	32.07	31.35	23	3,752	0.61%
2021/01/11	59	31.45	16	31.59	32.00	43	3,720	1.16%
2021/01/08	40	31.65	26	31.19	31.05	14	3,703	0.38%
2021/01/07	112	32.60	170	32.51	32.50	-58	3,693	-1.57%	大買/大賣/
2021/01/06	367	31.65	329	31.55	32.95	38	3,599	1.06%	大買/大賣/
2021/01/05	43	30.31	72	30.25	30.55	-29	3,280	-0.88%
2021/01/04	7	29.03	20	29.10	29.50	-13	3,195	-0.41%
2020/12/31	11	28.79	17	28.84	28.70	-6	3,187	-0.19%
2020/12/30	86	29.84	52	29.98	29.10	34	3,184	1.07%
2020/12/29	29	29.95	30.5	29.73	29.50	-1.5	3,107	-0.05%
2020/12/28	11	29.23	18	29.25	29.05	-7	3,076	-0.23%
2020/12/25	2	29.08	13	29.00	28.85	-11	3,072	-0.36%
2020/12/24	2	29.13	3	29.00	28.80	-1	3,069	-0.03%
2020/12/23	3	28.13	12	28.35	28.50	-9	3,065	-0.29%
2020/12/22	5	27.95	16	28.10	27.75	-11	3,100	-0.35%
2020/12/21	16	27.62	18	27.84	27.85	-2	3,124	-0.06%
2020/12/18	12	28.53	0	0.00	28.35	12	3,146	0.38%
2020/12/17	23	28.56	25	28.40	28.45	-2	3,190	-0.06%
2020/12/16	2	28.38	5	28.68	28.55	-3	3,311	-0.09%
2020/12/15	13	28.44	6	28.39	27.95	7	3,347	0.21%
2020/12/14	8	28.90	0	0.00	28.90	8	3,342	0.24%
2020/12/11	45	28.81	50	29.14	28.80	-5	3,350	-0.15%
2020/12/10	7	29.81	22	29.87	29.75	-15	3,335	-0.45%
2020/12/09	11	29.90	30	30.00	30.30	-19	3,402	-0.56%
2020/12/08	9	29.81	6.1	29.81	29.80	3	3,421	0.09%
2020/12/07	109	30.26	54	30.13	29.90	55	3,442	1.60%	大買/
2020/12/04	42.1	30.35	31	30.30	30.60	11.1	3,369	0.33%
2020/12/03	28	29.71	25	29.75	29.50	3	3,318	0.09%
2020/12/02	14	29.37	21	29.27	29.25	-7	3,390	-0.21%
2020/12/01	20	29.43	48	29.36	29.30	-28	3,437	-0.81%
2020/11/30	47	29.14	24	29.16	29.15	23	3,543	0.65%
2020/11/27	47	29.49	17	29.40	29.45	30	3,732	0.80%
2020/11/26	58	29.88	189	29.80	30.05	-131	3,738	-3.50%	大賣/鉅額交易
2020/11/25	22	28.55	19	28.57	28.45	3	3,676	0.08%
2020/11/24	15	28.66	22	28.95	28.75	-7	3,732	-0.19%
2020/11/23	39	28.66	23	28.84	28.65	16	3,811	0.42%
2020/11/20	89	28.93	75	29.03	28.75	14	3,820	0.37%
2020/11/19	34	29.51	108	29.67	29.40	-74	3,904	-1.90%	大賣/
2020/11/18	156	30.36	148	30.08	29.80	8	4,039	0.20%	大買/大賣/
2020/11/17	102	31.02	156	31.13	30.30	-54	3,989	-1.35%	大買/大賣/
2020/11/16	287	30.80	277	30.69	31.70	10	3,914	0.26%	大買/大賣/
2020/11/13	223	29.23	102	28.52	29.85	121	3,713	3.26%	大買/大賣/鉅額交易
2020/11/12	237	28.88	237	28.53	28.30	0	3,592	0.00%	大買/大賣/
2020/11/11	13	27.20	19	27.14	27.00	-6	3,393	-0.18%
2020/11/10	95	27.39	40	27.15	27.45	55	3,423	1.61%
2020/11/09	22	27.99	31	27.76	28.30	-9	3,380	-0.27%
2020/11/06	5	27.01	6	27.07	26.70	-1	3,330	-0.03%
2020/11/05	2	26.90	12	26.80	26.85	-10	3,321	-0.30%
2020/11/04	38	27.09	31	27.07	26.90	7	3,323	0.21%
2020/11/03	34	27.11	52	27.37	27.75	-18	3,273	-0.55%
2020/11/02	107	27.21	56.1	27.13	26.80	50.9	3,216	1.58%	大買/
2020/10/30	21	26.64	34	27.25	26.10	-13	3,126	-0.42%
2020/10/29	1	26.35	12	26.39	26.60	-11	3,077	-0.36%
2020/10/28	12	26.51	18	26.05	26.00	-6	3,059	-0.20%
2020/10/27	7	26.60	5	26.72	26.75	2	3,049	0.07%
2020/10/26	14	27.06	9	26.91	26.85	5	3,041	0.16%
2020/10/23	53	27.04	7	27.34	27.15	46	3,037	1.51%
2020/10/22	3	26.70	24	26.93	26.80	-21	3,020	-0.70%
2020/10/21	4	27.13	3	27.37	27.25	1	3,018	0.03%
2020/10/20	31	27.47	56	27.25	27.15	-25	3,018	-0.83%
2020/10/19	30	26.76	23	26.51	26.45	7	2,979	0.23%
2020/10/16	2	25.80	0	0.00	25.75	2	3,120	0.06%
2020/10/15	37	26.35	58	26.43	26.15	-21	3,221	-0.65%
2020/10/14	45	26.26	28	26.19	26.50	17	3,229	0.53%
2020/10/13	19	25.94	13	25.83	26.20	6	3,186	0.19%
2020/10/12	15	25.06	6	25.07	25.25	9	3,158	0.28%
2020/10/08	12	25.45	3	25.40	25.35	9	3,191	0.28%
2020/10/07	3	25.15	1	25.10	25.10	2	3,218	0.06%
2020/10/06	8	24.78	2	25.00	24.80	6	3,230	0.19%
2020/10/05	3	24.43	5	24.56	24.75	-2	3,234	-0.06%
2020/09/30	0	0.00	6	24.20	24.40	-6	3,243	-0.19%
2020/09/29	13	23.85	10	24.27	23.85	3	3,261	0.09%
2020/09/28	6	24.08	11	24.07	24.10	-5	3,311	-0.15%
2020/09/25	31	23.98	30	23.48	23.75	1	3,322	0.03%
2020/09/24	8	24.69	16	24.99	24.40	-8	3,312	-0.24%
2020/09/23	39	25.39	14	25.39	25.20	25	3,279	0.76%
2020/09/22	13	25.77	47	25.09	26.10	-34	3,256	-1.04%
2020/09/21	155	27.11	135	26.67	25.75	20	3,207	0.62%	大買/大賣/
2020/09/18	45	26.30	60	26.25	26.00	-15	3,085	-0.49%
2020/09/17	19	25.76	23	25.60	25.50	-4	3,046	-0.13%
2020/09/16	7	26.21	0	0.00	25.70	7	3,058	0.23%
2020/09/15	13	26.15	4	26.28	26.00	9	3,156	0.29%
2020/09/14	90	25.82	98	25.93	26.35	-8	3,149	-0.25%
2020/09/11	24	24.82	37	25.37	24.20	-13	3,065	-0.42%
2020/09/10	11	26.12	54	25.81	25.75	-43	3,016	-1.43%
2020/09/09	2	26.50	28	26.47	26.30	-26	2,976	-0.87%
2020/09/08	30	26.86	41	26.25	26.65	-11	2,951	-0.37%
2020/09/07	66	27.33	46	26.98	26.50	20	2,915	0.69%
2020/09/04	41	27.43	42	27.74	27.60	-1	2,812	-0.04%
2020/09/03	95	27.55	161	27.70	27.90	-66	2,752	-2.40%	大賣/
2020/09/02	333	26.28	247	26.36	27.15	86	2,614	3.29%	大買/大賣/
2020/09/01	11	24.99	31	25.02	24.95	-20	2,398	-0.83%
2020/08/31	50	24.88	42	24.95	24.55	8	2,355	0.34%
2020/08/28	67	24.79	81	24.83	24.75	-14	2,281	-0.61%
2020/08/27	76	24.69	106	24.61	24.50	-30	2,254	-1.33%	大賣/
2020/08/26	41	23.89	48	23.81	23.75	-7	2,158	-0.32%
2020/08/25	185	23.80	185	23.48	24.20	0	2,114	0.00%	大買/大賣/
2020/08/24	129	23.19	203	23.44	23.75	-74	1,978	-3.74%	大買/大賣/
2020/08/21	16	21.77	43	21.80	21.60	-27	1,801	-1.50%
2020/08/20	12	20.73	55	20.67	20.80	-43	1,758	-2.45%
2020/08/19	8	21.59	22	21.60	21.30	-14	1,736	-0.81%
2020/08/18	16	21.28	27	21.55	21.20	-11	1,707	-0.64%
2020/08/17	28	21.25	31	21.34	21.45	-3	1,708	-0.18%
2020/08/14	66	21.17	58	21.10	21.30	8	1,691	0.47%
2020/08/13	12	20.59	14	20.55	20.25	-2	1,644	-0.12%
2020/08/12	39	20.46	83	20.47	20.65	-44	1,624	-2.71%
2020/08/11	28	19.81	35	19.83	19.70	-7	1,602	-0.44%
2020/08/10	17	19.74	0	0.00	19.55	17	1,603	1.06%
2020/08/07	42	19.95	14	19.93	19.80	28	1,622	1.73%
2020/08/06	4	19.58	2	19.45	19.60	2	1,611	0.12%
2020/08/05	12	19.25	6	19.32	19.30	6	1,608	0.37%
2020/08/04	5	18.81	0	0.00	18.90	5	1,608	0.31%
2020/08/03	8	18.78	6	18.85	18.75	2	1,638	0.12%
2020/07/31	1	18.75	13	18.85	18.90	-12	1,683	-0.71%
2020/07/30	22	18.79	3	18.70	18.85	19	1,723	1.10%
2020/07/29	0	0.00	3	18.40	18.55	-3	1,861	-0.16%
2020/07/28	24	18.59	19	18.88	18.05	5	1,919	0.26%
2020/07/27	82	19.86	14	19.65	19.05	68	1,930	3.52%
2020/07/24	75	20.31	62	20.10	19.70	13	1,922	0.68%
2020/07/23	91	20.88	32	20.99	20.75	59	1,910	3.09%
2020/07/22	143	21.56	106	21.61	21.70	37	1,905	1.94%	大買/大賣/
2020/07/21	77	20.64	221	20.40	21.00	-144	1,789	-8.05%	大賣/鉅額交易
2020/07/20	73	19.62	52	19.69	19.50	21	1,693	1.24%
2020/07/17	18	19.21	37	19.51	19.00	-19	1,714	-1.11%
2020/07/16	36	19.41	12	19.51	19.45	24	1,754	1.37%
2020/07/15	13	19.23	24	19.15	19.45	-11	1,766	-0.62%
2020/07/14	36	19.29	27	19.47	18.75	9	1,761	0.51%
2020/07/13	11	19.15	27	19.25	19.30	-16	1,783	-0.90%
2020/07/10	19	18.52	25	18.62	18.50	-6	1,890	-0.32%
2020/07/09	22	19.21	10	19.65	19.00	12	1,907	0.63%
2020/07/08	46	19.43	45	19.48	19.30	1	1,902	0.05%
2020/07/07	48	19.41	45	19.42	19.50	3	1,886	0.16%
2020/07/06	13	19.03	14	19.06	19.00	-1	1,853	-0.05%
2020/07/03	3	18.95	19	19.07	19.00	-16	1,858	-0.86%
2020/07/02	0	0.00	5	18.72	18.60	-5	1,859	-0.27%
2020/07/01	3	18.60	13	18.74	18.65	-10	1,865	-0.54%
2020/06/30	8	18.25	9	18.15	18.20	-1	1,852	-0.05%
2020/06/29	5	18.04	3	18.00	17.95	2	1,870	0.11%
2020/06/24	4	18.23	4	18.23	18.30	0	1,936	0.00%
2020/06/23	33	18.29	9	18.33	18.35	24	1,966	1.22%
2020/06/22	140	19.05	103	19.01	18.85	37	1,988	1.86%	大買/大賣/
2020/06/19	79	18.54	94	18.69	18.80	-15	1,885	-0.80%
2020/06/18	0	0.00	4	18.20	18.10	-4	1,864	-0.21%
2020/06/17	3	18.10	4	18.26	18.00	-1	1,876	-0.05%
2020/06/16	0	0.00	5	18.12	18.15	-5	1,895	-0.26%
2020/06/15	0	0.00	6	17.70	17.50	-6	1,929	-0.31%
2020/06/12	2	16.90	9	16.91	17.55	-7	1,940	-0.36%
2020/06/11	12	17.74	0	0.00	17.55	12	1,957	0.61%
2020/06/10	11	18.02	7	18.20	18.20	4	1,966	0.20%
2020/06/08	5	18.26	5	18.34	18.20	0	2,037	0.00%
2020/06/05	6	18.45	11	18.57	18.45	-5	2,038	-0.25%
2020/06/04	3	18.10	9	18.17	18.20	-6	2,040	-0.29%
2020/06/03	4	18.44	5	18.53	18.40	-1	2,043	-0.05%
2020/06/02	2	18.40	7	18.28	18.35	-5	2,003	-0.25%
2020/06/01	1	17.85	11	17.80	17.80	-10	2,103	-0.48%
2020/05/29	1	17.60	0	0.00	17.45	1	2,168	0.05%
2020/05/28	2	17.55	0	0.00	17.45	2	2,168	0.09%
2020/05/27	3	17.62	0	0.00	17.50	3	2,165	0.14%
2020/05/26	11	17.71	2	17.65	17.60	9	2,174	0.41%
2020/05/25	1	17.60	8	17.73	17.75	-7	2,155	-0.32%
2020/05/22	16	17.92	7	17.89	17.60	9	2,156	0.42%
2020/05/21	3	18.00	20	17.93	18.30	-17	2,137	-0.80%
2020/05/20	2	17.33	7	17.32	17.20	-5	2,116	-0.24%
2020/05/18	6	16.96	0	0.00	16.85	6	2,109	0.28%
2020/05/15	9	17.29	15	17.43	17.35	-6	2,110	-0.28%
2020/05/14	21	18.10	51	18.07	17.45	-30	2,101	-1.43%
2020/05/13	2	18.70	1	18.70	19.00	1	2,070	0.05%
2020/05/12	4	18.90	18	18.85	18.70	-14	2,063	-0.68%
2020/05/11	13	18.97	7	19.06	18.85	6	2,057	0.29%
2020/05/08	30	19.19	7	19.09	19.05	23	2,044	1.12%
2020/05/07	5	19.67	4	19.71	19.55	1	2,013	0.05%
2020/05/06	39	19.42	25	19.60	19.20	14	1,977	0.71%
2020/05/05	60	20.00	76	19.93	20.00	-16	1,938	-0.83%
2020/05/04	22	18.64	46	18.75	19.40	-24	1,800	-1.33%
2020/04/30	28	18.37	29	18.60	18.50	-1	1,749	-0.06%
2020/04/29	3	18.22	13	18.24	18.20	-10	1,733	-0.58%
2020/04/28	7	18.04	4	18.14	18.00	3	1,741	0.17%
2020/04/27	15	18.27	5	18.31	18.15	10	1,753	0.57%
2020/04/24	38	18.31	49	18.20	18.20	-11	1,726	-0.64%
2020/04/23	11	17.84	5	17.82	17.70	6	1,673	0.36%
2020/04/22	53	18.09	25	18.06	18.00	28	1,654	1.69%
2020/04/21	21	18.01	43	18.07	18.15	-22	1,578	-1.39%
2020/04/20	22	17.94	23	17.94	17.65	-1	1,527	-0.07%
2020/04/17	24	17.76	10	17.59	17.45	14	1,502	0.93%
2020/04/16	21	18.08	17	18.04	17.95	4	1,466	0.27%
2020/04/15	35	17.71	45	17.66	18.00	-10	1,412	-0.71%
2020/04/14	16	16.28	12	16.53	16.40	4	1,295	0.31%
2020/04/13	17	15.95	36	16.10	15.90	-19	1,295	-1.47%
2020/04/10	1	16.15	51	16.14	16.10	-50	1,300	-3.85%
2020/04/09	83	16.08	17	16.25	16.20	66	1,312	5.03%
2020/04/08	41	15.95	41	16.00	16.15	0	1,314	0.00%
2020/04/07	57	15.68	40	15.91	15.90	17	1,298	1.31%
2020/04/06	24	15.08	0	0.00	15.25	24	1,268	1.89%
2020/04/01	4	15.13	28	15.11	15.10	-24	1,267	-1.89%
2020/03/31	23	15.05	13	15.35	15.00	10	1,278	0.78%
2020/03/30	47	15.13	44	15.02	15.25	3	1,273	0.24%
2020/03/27	57	14.74	42	14.97	14.80	15	1,298	1.16%
2020/03/26	16	14.57	63	14.57	14.75	-47	1,341	-3.50%
2020/03/25	69	14.10	0	0.00	14.00	69	1,373	5.02%
2020/03/24	20	12.90	92	13.48	13.60	-72	1,400	-5.14%
2020/03/23	86	12.41	18	12.49	12.40	68	1,476	4.61%
2020/03/20	71	13.39	79	13.57	13.50	-8	1,488	-0.54%
2020/03/19	15	12.78	49	13.11	12.55	-34	1,473	-2.31%
2020/03/18	0	0.00	5	14.24	13.90	-5	1,454	-0.34%
2020/03/17	3	13.85	8	14.12	13.90	-5	1,466	-0.34%
2020/03/16	14	15.31	6	15.38	14.45	8	1,517	0.53%
2020/03/13	2	14.30	16	14.53	15.00	-14	1,516	-0.92%
2020/03/12	40	15.58	23	15.70	15.45	17	1,556	1.09%
2020/03/11	3	17.05	1	16.80	16.80	2	1,543	0.13%
2020/03/10	4	16.74	4	16.98	17.40	0	1,602	0.00%
2020/03/09	7	17.56	14	17.61	17.25	-7	1,621	-0.43%
2020/03/06	36	18.43	37	18.44	18.20	-1	1,609	-0.06%
2020/03/05	92	19.08	79	19.18	19.00	13	1,600	0.81%
2020/03/04	41	18.04	47	18.23	18.90	-6	1,499	-0.40%
2020/03/02	0	0.00	2	17.00	16.90	-2	1,535	-0.13%
2020/02/27	15	17.20	3	17.25	17.10	12	1,569	0.76%
2020/02/26	3	17.67	6	17.68	17.60	-3	1,567	-0.19%
2020/02/25	3	17.35	0	0.00	17.55	3	1,578	0.19%
2020/02/24	10	17.87	0	0.00	17.80	10	1,603	0.62%
2020/02/21	3	18.15	1	18.40	18.10	2	1,605	0.12%
2020/02/20	15	18.26	0	0.00	18.15	15	1,628	0.92%
2020/02/19	0	0.00	1	18.20	18.35	-1	1,652	-0.06%
2020/02/18	4	18.33	8	18.29	18.10	-4	1,679	-0.24%
2020/02/17	7	18.01	0	0.00	18.00	7	1,678	0.42%
2020/02/14	15	18.32	12	18.40	18.35	3	1,686	0.18%
2020/02/13	7	18.32	2	18.70	18.20	5	1,699	0.29%
2020/02/12	58	18.46	63	18.40	18.45	-5	1,731	-0.29%
2020/02/11	4	18.20	0	0.00	18.10	4	1,751	0.23%
2020/02/10	10	17.64	9	17.88	18.15	1	1,797	0.06%
2020/02/07	11	18.45	5	18.40	18.25	6	1,851	0.32%
2020/02/06	2	19.08	3	19.20	19.15	-1	1,885	-0.05%
2020/02/05	2	18.60	4	18.74	18.70	-2	1,923	-0.10%
2020/02/04	7	18.54	3	18.10	18.55	4	1,957	0.20%
2020/02/03	9	17.39	3	17.50	17.70	6	2,009	0.30%
2020/01/31	29	18.76	14	18.73	18.50	15	2,023	0.74%
2020/01/30	25	19.49	26	19.48	19.20	-1	2,084	-0.05%
2020/01/20	2	21.30	6	21.30	21.30	-4	2,316	-0.17%
2020/01/17	5	21.19	8	21.41	21.40	-3	2,405	-0.12%
2020/01/16	2	21.10	0	0.00	21.10	2	2,478	0.08%
2020/01/15	4	21.24	0	0.00	21.20	4	2,556	0.16%
2020/01/14	6	21.53	12	21.32	21.45	-6	2,570	-0.23%
2020/01/13	5	21.00	3	20.95	21.10	2	2,568	0.08%
2020/01/09	0	0.00	21	20.94	20.85	-21	2,578	-0.81%
2020/01/08	20	20.82	23	20.93	20.70	-3	2,646	-0.11%
2020/01/07	7	20.71	32	20.65	21.10	-25	2,692	-0.93%
2020/01/06	14	20.79	67	20.71	20.50	-53	2,677	-1.98%
2020/01/03	26	21.46	18	21.15	21.15	8	2,678	0.30%
2020/01/02	16	21.75	28	21.79	21.75	-12	2,702	-0.44%
2019/12/31	15	21.96	2	21.95	21.75	13	2,829	0.46%
2019/12/30	6	21.80	15	21.75	21.75	-9	2,949	-0.31%
2019/12/27	5	21.85	0	0.00	21.70	5	2,955	0.17%
2019/12/26	23	21.83	25	21.78	21.80	-2	2,956	-0.07%
2019/12/25	28	22.01	24.4	22.06	22.15	3.6	2,949	0.12%
2019/12/24	76	22.34	53	22.58	22.00	23	2,956	0.78%
2019/12/23	77	23.86	43	23.89	23.20	34	2,878	1.18%
2019/12/20	43.4	23.79	54	23.88	24.05	-10.6	2,820	-0.38%
2019/12/19	40	23.33	32	23.34	23.50	8	2,808	0.28%
2019/12/18	46	23.33	67	23.27	23.25	-21	2,834	-0.74%
2019/12/17	18	22.63	7	22.46	22.65	11	2,813	0.39%
2019/12/16	10	22.31	18	22.35	22.25	-8	2,803	-0.29%
2019/12/13	16	22.22	15	22.46	22.15	1	2,805	0.04%
2019/12/12	19	22.60	12	22.96	22.40	7	2,812	0.25%
2019/12/11	39	23.07	28	23.08	23.00	11	2,820	0.39%
2019/12/10	34	22.75	15	22.93	22.65	19	2,754	0.69%
2019/12/09	153	22.99	181	23.03	22.95	-28	2,751	-1.02%	大買/大賣/
2019/12/06	45	22.48	28	22.55	22.75	17	2,706	0.63%
2019/12/05	70	22.53	112	22.51	22.25	-42	2,711	-1.55%	大賣/
2019/12/04	10	22.08	13	22.12	22.30	-3	2,682	-0.11%
2019/12/03	7	21.40	9	21.42	21.50	-2	2,694	-0.07%
2019/12/02	14	21.46	13	21.66	21.30	1	2,710	0.04%
2019/11/29	10	21.69	20	21.63	21.25	-10	2,752	-0.36%
2019/11/28	80	22.30	11	22.45	22.00	69	2,840	2.43%
2019/11/27	29	22.24	51	22.25	22.30	-22	2,894	-0.76%
2019/11/26	20	21.77	30	21.72	21.50	-10	2,890	-0.35%
2019/11/25	0	0.00	4	21.40	21.25	-4	2,921	-0.14%
2019/11/22	26	21.38	9.2	21.48	21.20	16.8	3,059	0.55%
2019/11/21	6.1	21.52	13	21.43	21.55	-6.9	3,155	-0.22%
2019/11/20	2	20.80	6	20.93	20.90	-4	3,222	-0.12%
2019/11/19	2	20.93	14	21.09	20.90	-12	3,361	-0.36%
2019/11/18	8	20.97	9	20.92	20.60	-1	3,573	-0.03%
2019/11/15	24.1	20.11	25	20.26	20.65	-0.9	3,689	-0.02%
2019/11/14	8	19.83	8	19.84	19.70	0	3,764	0.00%
2019/11/13	10	20.10	7	20.01	20.00	3	3,888	0.08%
2019/11/12	5	19.82	20	19.83	19.70	-15	3,900	-0.38%
2019/11/11	19	19.92	19	19.90	19.60	0	3,928	0.00%
2019/11/08	57	20.75	31	20.55	20.60	26	3,893	0.67%
2019/11/07	24	20.78	11	20.95	21.00	13	3,872	0.34%
2019/11/06	10	21.64	18	21.57	21.50	-8	3,834	-0.21%
2019/11/05	19	20.96	54	21.07	20.95	-35	3,790	-0.92%
2019/11/04	39	20.86	6	20.75	20.55	33	3,761	0.88%
2019/11/01	28	21.15	12	21.34	21.05	16	3,721	0.43%
2019/10/31	38	22.12	81	22.04	21.60	-43	3,692	-1.16%
2019/10/30	12	22.80	12	22.89	22.65	0	3,632	0.00%
2019/10/29	75	23.03	37	23.13	22.80	38	3,604	1.05%
2019/10/28	225	23.38	186	23.14	23.10	39	3,536	1.10%	大買/大賣/
2019/10/25	84	22.46	38.4	22.23	22.05	45.6	3,275	1.39%
2019/10/24	57	22.30	65	22.51	22.70	-8	3,178	-0.25%
2019/10/23	33	22.27	70	22.23	22.35	-37	3,093	-1.20%
2019/10/22	16	21.79	41	21.77	21.75	-25	3,014	-0.83%
2019/10/21	7	21.55	2	21.45	21.45	5	3,006	0.17%
2019/10/18	3	21.82	5	21.93	21.70	-2	3,016	-0.07%
2019/10/17	15	21.93	30	21.96	21.90	-15	3,031	-0.49%
2019/10/16	48	22.22	20	22.26	22.05	28	3,024	0.93%
2019/10/15	14.2	22.02	48	22.14	21.85	-33.8	2,950	-1.15%
2019/10/14	2	21.38	36	21.37	21.45	-34	2,898	-1.17%
2019/10/09	8	21.34	5	21.40	21.30	3	2,890	0.10%
2019/10/08	9	21.62	29	21.66	21.65	-20	2,876	-0.70%
2019/10/07	105.2	21.56	56.2	21.57	22.30	49	2,843	1.72%	大買/
2019/10/04	83	21.07	75.2	21.14	21.30	7.8	2,699	0.29%
2019/10/03	14.1	19.95	13	19.93	20.00	1.1	2,579	0.04%
2019/10/02	1	20.45	2	20.15	20.10	-1	2,581	-0.04%
2019/10/01	5	20.34	5	20.32	20.20	0	2,579	0.00%
2019/09/27	22	20.69	18	20.75	20.40	4	2,583	0.15%
2019/09/26	5	21.67	10	21.41	21.35	-5	2,568	-0.19%
2019/09/25	40	21.82	16	21.74	21.65	24	2,560	0.94%
2019/09/24	115.1	22.51	77	22.67	22.15	38.1	2,568	1.48%	大買/
2019/09/23	60	22.68	30	22.46	22.95	30	2,534	1.18%
2019/09/20	69	22.05	30.2	22.24	22.50	38.8	2,528	1.53%
2019/09/19	3	21.15	1	21.10	21.25	2	2,479	0.08%
2019/09/18	6	21.62	8	21.75	21.45	-2	2,522	-0.08%
2019/09/17	16.1	21.75	14	21.63	21.55	2.1	2,595	0.08%
2019/09/16	26	22.49	17	22.64	22.15	9	2,683	0.34%
2019/09/12	9	22.36	6	22.37	22.30	3	2,665	0.11%
2019/09/11	18	22.33	23	22.37	22.25	-5	2,689	-0.19%
2019/09/10	22	22.33	22	22.37	22.00	0	2,687	0.00%
2019/09/09	23	23.33	29	23.29	22.80	-6	2,700	-0.22%
2019/09/06	12	23.19	44	23.26	23.45	-32	2,677	-1.20%
2019/09/05	21	23.90	48	23.86	23.50	-27	2,646	-1.02%
2019/09/04	4	23.56	19	23.73	23.80	-15	2,623	-0.57%
2019/09/03	51.3	24.05	27	23.97	23.65	24.3	2,606	0.93%
2019/09/02	61	24.62	74	24.76	24.60	-13	2,559	-0.51%
2019/08/30	58	24.25	42	24.38	23.85	16	2,450	0.65%
2019/08/29	46	24.00	52	24.02	23.90	-6	2,343	-0.26%
2019/08/28	88	23.81	78	23.72	23.60	10	2,293	0.44%
2019/08/27	132	24.34	179	24.27	24.35	-47	2,228	-2.11%	大買/大賣/
2019/08/26	98	23.48	62	23.57	23.75	36	2,087	1.72%
2019/08/23	74	23.53	146	23.68	23.10	-72	1,988	-3.62%	大賣/
2019/08/22	184	24.30	282	24.35	24.50	-98	1,891	-5.18%	大買/大賣/
2019/08/21	158	23.34	202	23.33	24.30	-44	1,747	-2.52%	大買/大賣/
2019/08/20	117	22.30	96	21.92	22.70	21	1,518	1.38%	大買/
2019/08/19	105	21.44	82	21.26	21.05	23	1,389	1.65%	大買/
2019/08/16	72	21.02	66	20.92	21.40	6	1,310	0.46%
2019/08/15	22	19.85	49	19.93	20.00	-27	1,204	-2.24%
2019/08/14	80	20.06	58	19.78	20.20	22	1,202	1.83%
2019/08/13	2	18.95	0	0.00	18.95	2	1,174	0.17%
2019/08/12	13	19.11	83	18.97	19.00	-70	1,276	-5.48%
2019/08/08	24	18.68	16	18.72	18.85	8	1,338	0.60%
2019/08/07	66	18.30	0	0.00	18.20	66	1,343	4.91%
2019/08/06	20	17.03	88	18.09	18.55	-68	1,339	-5.08%
2019/08/05	11	17.65	27	17.70	17.70	-16	1,330	-1.20%
2019/08/02	41	17.87	7	17.82	17.70	34	1,338	2.54%
2019/08/01	0	0.00	8	18.50	18.40	-8	1,331	-0.60%
2019/07/31	4	18.50	6	18.59	18.50	-2	1,332	-0.15%
2019/07/30	47	18.57	13	18.88	18.40	34	1,336	2.54%
2019/07/26	5	19.27	0	0.00	19.30	5	1,339	0.37%
2019/07/25	5	19.45	18	19.48	19.45	-13	1,342	-0.97%
2019/07/23	20	19.55	6	19.60	19.30	14	1,351	1.04%
2019/07/22	27	19.97	10	19.85	19.70	17	1,346	1.26%
2019/07/19	8	19.82	79	19.88	20.05	-71	1,342	-5.29%
2019/07/18	2	19.65	12	19.75	19.60	-10	1,322	-0.76%
2019/07/17	7	19.77	0	0.00	19.70	7	1,331	0.53%
2019/07/16	13	19.71	34	19.70	19.75	-21	1,342	-1.56%
2019/07/15	5	19.50	20	19.68	19.65	-15	1,370	-1.09%
2019/07/12	17	19.43	1	19.65	19.45	16	1,390	1.15%
2019/07/11	78	19.61	8	19.58	19.45	70	1,409	4.97%
2019/07/10	22	19.93	20	20.06	19.85	2	1,412	0.14%
2019/07/09	10	20.00	15	20.08	19.80	-5	1,420	-0.35%
2019/07/08	20	20.06	30	20.04	20.10	-10	1,436	-0.70%
2019/07/05	20	20.02	60	20.06	19.95	-40	1,435	-2.79%
2019/07/04	24	20.11	7	20.24	20.05	17	1,433	1.19%
2019/07/03	6	20.48	15	20.54	20.35	-9	1,447	-0.62%
2019/07/02	1	20.70	0	0.00	20.55	1	1,444	0.07%
2019/07/01	29	20.69	33	20.70	20.60	-4	1,441	-0.28%
2019/06/28	50.3	20.48	39	20.63	20.55	11.3	1,423	0.79%
2019/06/27	35	20.60	70.3	20.61	20.90	-35.3	1,394	-2.53%
2019/06/26	91	19.94	48	19.92	20.20	43	1,338	3.21%
2019/06/25	130	20.60	46	20.12	19.90	84	1,354	6.20%	大買/
2019/06/24	42	21.03	104	20.93	21.50	-62	1,300	-4.77%	大賣/
2019/06/21	106	20.95	117	21.01	21.20	-11	1,243	-0.88%	大買/大賣/
2019/06/20	35	20.23	9	20.19	20.50	26	1,170	2.22%
2019/06/19	17	20.46	15	20.49	20.15	2	1,270	0.16%
2019/06/18	5	19.98	31	20.29	20.25	-26	1,250	-2.08%
2019/06/17	86	20.13	53	20.02	20.05	33	1,253	2.63%
2019/06/14	6	19.37	20	19.28	19.30	-14	1,227	-1.14%
2019/06/13	14	19.19	10	19.03	19.00	4	1,217	0.33%
2019/06/12	24	19.32	12	19.50	19.50	12	1,219	0.98%
2019/06/11	3	19.00	1	18.70	18.75	2	1,232	0.16%
2019/06/10	1	18.80	0	0.00	18.85	1	1,235	0.08%
2019/06/06	3	18.75	0	0.00	18.75	3	1,234	0.24%
2019/06/05	1	19.20	5	19.11	19.05	-4	1,238	-0.32%
2019/06/04	6	18.73	1	18.70	18.70	5	1,241	0.40%
2019/06/03	4	18.68	11	18.75	18.70	-7	1,250	-0.56%
2019/05/31	6	19.16	34	19.17	19.05	-28	1,258	-2.23%
2019/05/30	14	18.85	12	18.70	19.05	2	1,260	0.16%
2019/05/29	3	18.32	6	18.38	18.30	-3	1,289	-0.23%
2019/05/28	2	18.10	12	18.09	18.20	-10	1,296	-0.77%
2019/05/27	7	18.14	29	18.36	18.15	-22	1,308	-1.68%
2019/05/24	10	17.92	31	18.47	17.90	-21	1,340	-1.57%
2019/05/23	85	18.75	87	18.72	18.40	-2	1,346	-0.15%
2019/05/22	134	19.63	53	19.67	19.40	81	1,334	6.07%	大買/
2019/05/21	18	19.46	44	19.08	19.65	-26	1,329	-1.96%
2019/05/20	6	18.86	37	18.80	18.90	-31	1,313	-2.36%
2019/05/17	176	19.64	166	19.71	19.15	10	1,313	0.76%	大買/大賣/
2019/05/16	53	19.00	56	19.03	19.25	-3	1,234	-0.24%
2019/05/15	11	18.22	31	18.35	18.20	-20	1,235	-1.62%
2019/05/14	11	17.94	24	17.85	18.00	-13	1,231	-1.06%
2019/05/13	8	17.45	6	17.70	17.55	2	1,231	0.16%
2019/05/10	9	17.48	11	17.51	17.50	-2	1,248	-0.16%
2019/05/09	8	17.21	5	17.25	17.20	3	1,312	0.23%
2019/05/08	19	17.37	7	17.44	17.35	12	1,354	0.89%
2019/05/07	6	17.51	14	17.49	17.55	-8	1,352	-0.59%
2019/05/06	6	16.88	28	16.96	16.95	-22	1,345	-1.64%
2019/05/03	8	17.06	1	17.15	17.10	7	1,337	0.52%
2019/05/02	8	17.53	3	17.60	17.45	5	1,331	0.38%
2019/04/30	1	17.05	7	17.13	17.25	-6	1,328	-0.45%
2019/04/29	6	16.98	4	16.75	16.90	2	1,332	0.15%
2019/04/26	6	17.49	20	17.25	17.20	-14	1,326	-1.06%
2019/04/25	21	17.80	10	17.70	17.70	11	1,326	0.83%
2019/04/24	3	17.75	42	17.76	17.60	-39	1,316	-2.96%
2019/04/23	10	17.85	143	17.82	17.75	-133	1,314	-10.11%	大賣/鉅額交易
2019/04/22	19	17.70	1	17.90	18.00	18	1,305	1.38%
2019/04/18	12	17.60	0	0.00	17.30	12	1,262	0.95%
2019/04/17	30	18.11	5	18.48	17.90	25	1,242	2.01%
2019/04/16	9	18.67	0	0.00	18.40	9	1,223	0.74%
2019/04/15	27	18.83	12	18.76	18.60	15	1,213	1.24%
2019/04/12	29	19.10	4	19.09	19.10	25	1,202	2.08%
2019/04/11	18	19.85	0	0.00	19.90	18	1,178	1.53%
2019/04/10	0	0.00	2	20.25	20.30	-2	1,164	-0.17%
2019/04/09	29	20.38	34	20.47	20.50	-5	1,155	-0.43%
2019/04/08	1	19.75	1	19.75	19.65	0	1,130	0.00%
2019/04/03	3	19.60	0	0.00	19.65	3	1,128	0.27%
2019/04/02	2	20.00	2	19.95	19.85	0	1,121	0.00%
2019/04/01	5	19.75	20	19.80	19.70	-15	1,109	-1.35%
2019/03/29	8	19.93	2	20.10	20.00	6	1,097	0.55%
2019/03/28	36	19.78	16	19.91	20.00	20	1,092	1.83%
2019/03/27	1	20.40	2	20.58	20.75	-1	1,064	-0.09%
2019/03/26	18	21.02	12	20.90	20.65	6	1,058	0.57%
2019/03/25	79	20.96	41	20.84	21.10	38	1,034	3.67%
2019/03/22	276	21.26	111	20.96	21.60	165	992	16.62%	大買/大賣/鉅額交易
2019/03/21	12	19.98	21	19.76	19.65	-9	887	-1.01%
2019/03/20	6	19.66	12	19.68	19.90	-6	881	-0.68%
2019/03/19	28	19.36	30	19.12	18.95	-2	870	-0.23%
2019/03/18	10	19.95	2	20.00	20.00	8	858	0.93%
2019/03/15	6	20.15	1	20.50	20.15	5	870	0.57%
2019/03/14	15	19.91	9	20.19	20.25	6	881	0.68%
2019/03/13	6	19.82	2	20.15	19.80	4	887	0.45%
2019/03/12	0	0.00	7	20.29	20.00	-7	964	-0.73%
2019/03/11	7	19.99	6	19.94	20.10	1	1,014	0.10%
2019/03/08	0	0.00	3	20.03	20.05	-3	1,025	-0.29%
2019/03/07	12	20.18	5	20.08	20.20	7	1,023	0.68%
2019/03/06	3	20.20	8	20.08	20.25	-5	1,018	-0.49%
2019/03/05	5	20.01	34	20.03	20.00	-29	1,009	-2.87%
2019/03/04	34	19.98	8	20.00	20.10	26	998	2.60%
2019/02/27	39	18.81	9	18.95	19.00	30	961	3.12%
2019/02/26	7	19.15	7	19.39	19.10	0	964	0.00%
2019/02/25	47	19.52	139	19.44	19.30	-92	959	-9.58%	大賣/
2019/02/22	7	18.64	21	18.82	19.05	-14	931	-1.50%
2019/02/21	6	18.21	6	18.43	18.40	0	922	0.00%
2019/02/20	30	18.10	32	18.15	18.45	-2	949	-0.21%
2019/02/19	17	17.87	16	17.89	17.85	1	999	0.10%
2019/02/18	4	17.63	8	17.58	17.75	-4	1,009	-0.40%
2019/02/15	30	17.77	17	18.00	17.50	13	1,003	1.30%
2019/02/14	38	17.75	74	17.79	17.85	-36	985	-3.65%
2019/02/13	7	16.75	23	16.62	16.70	-16	918	-1.74%
2019/02/12	7	16.62	52	16.78	16.70	-45	905	-4.97%
2019/02/11	71	16.68	7	16.74	16.70	64	895	7.15%
2019/01/30	106	16.90	87	16.94	17.05	19	868	2.19%	大買/
2019/01/29	35	15.64	39	15.78	16.20	-4	798	-0.50%
2019/01/28	1	14.75	0	0.00	14.75	1	755	0.13%
2019/01/25	11	14.79	0	0.00	14.75	11	758	1.45%
2019/01/24	2	14.75	6	14.90	14.70	-4	760	-0.53%
2019/01/23	2	14.80	2	14.80	14.80	0	758	0.00%
2019/01/21	5	15.10	2	15.15	15.10	3	759	0.39%
2019/01/18	2	14.85	0	0.00	15.00	2	760	0.26%
2019/01/17	17	14.99	0	0.00	14.85	17	771	2.20%
2019/01/16	7	14.90	10	14.75	14.90	-3	770	-0.39%
2019/01/14	1	14.95	0	0.00	14.75	1	768	0.13%
2019/01/07	1	15.40	0	0.00	15.15	1	778	0.13%
2019/01/04	1	14.90	6	14.84	15.10	-5	785	-0.64%
2019/01/03	3	15.47	5	15.36	15.15	-2	846	-0.24%
2019/01/02	1	15.65	1	15.40	15.40	0	893	0.00%
2018/12/28	0	0.00	6	15.65	15.55	-6	907	-0.66%
2018/12/27	4	15.79	2	15.70	15.65	2	936	0.21%
2018/12/26	9	15.68	4	16.10	15.50	5	944	0.53%
2018/12/24	2	15.93	0	0.00	16.05	2	969	0.21%
2018/12/22	6	15.75	0	0.00	15.85	6	969	0.62%
2018/12/21	1	15.75	0	0.00	15.90	1	981	0.10%
2018/12/20	4	15.75	13	15.80	15.75	-9	1,011	-0.89%
2018/12/19	0	0.00	8	16.58	16.30	-8	1,009	-0.79%
2018/12/18	4	16.51	127	16.45	16.35	-123	1,008	-12.19%	大賣/鉅額交易
2018/12/17	1	17.30	1	17.25	17.00	0	1,004	0.00%
2018/12/14	5	17.42	11	17.32	17.25	-6	1,006	-0.60%
2018/12/13	3	17.15	0	0.00	17.15	3	996	0.30%
2018/12/12	11	17.10	1	16.90	16.90	10	996	1.00%
2018/12/11	3	16.68	16	16.94	16.70	-13	996	-1.30%
2018/12/10	12	16.74	5	16.55	16.60	7	1,002	0.70%
2018/12/07	23	17.57	31	17.71	17.75	-8	988	-0.81%
2018/12/06	37	18.17	43	17.82	17.20	-6	978	-0.61%
2018/12/05	61	18.75	49	18.76	18.90	12	952	1.26%
2018/12/04	165	18.30	25	18.28	18.00	140	896	15.62%	大買/鉅額交易
2018/12/03	5	17.40	26	17.31	17.45	-21	857	-2.45%
2018/11/29	6	17.30	1	17.35	16.90	5	857	0.58%
2018/11/28	1	17.20	7	17.04	17.15	-6	861	-0.70%
2018/11/27	0	0.00	2	16.80	17.15	-2	876	-0.23%
2018/11/26	2	16.80	2	16.95	16.80	0	887	0.00%
2018/11/23	10	16.83	16	16.74	16.75	-6	901	-0.67%
2018/11/22	6	16.94	1	16.80	16.75	5	903	0.55%
2018/11/21	16	17.29	5	17.20	17.20	11	960	1.15%
2018/11/20	7	17.30	4	17.24	17.15	3	967	0.31%
2018/11/19	12	17.52	35	17.53	17.60	-23	1,023	-2.25%
2018/11/16	55	17.19	45	16.95	17.40	10	1,013	0.99%
2018/11/15	5	15.90	16	15.65	15.95	-11	1,005	-1.09%
2018/11/14	10	15.05	0	0.00	15.10	10	1,048	0.95%
2018/11/13	1	15.00	0	0.00	15.05	1	1,100	0.09%
2018/11/12	8	15.09	1	15.10	15.05	7	1,121	0.62%
2018/11/06	1	15.45	0	0.00	15.05	1	1,371	0.07%
2018/11/02	7	15.65	25	15.49	15.50	-18	1,478	-1.22%
2018/11/01	10	15.31	4	15.20	15.30	6	1,513	0.40%
2018/10/31	0	0.00	1	15.10	15.10	-1	1,530	-0.07%
2018/10/29	3	15.05	1	15.30	14.85	2	1,574	0.13%
2018/10/26	1	15.00	0	0.00	14.70	1	1,593	0.06%
2018/10/25	2	15.03	18	14.98	14.90	-16	1,604	-1.00%
2018/10/24	8	15.79	13	15.66	15.55	-5	1,611	-0.31%
2018/10/23	2	15.60	71	15.58	15.50	-69	1,635	-4.22%
2018/10/22	0	0.00	4	15.45	15.45	-4	1,719	-0.23%
2018/10/19	6	15.13	9	15.28	15.30	-3	1,749	-0.17%
2018/10/18	8	15.25	8	15.30	15.25	0	1,788	0.00%
2018/10/17	0	0.00	63	15.30	15.30	-63	1,902	-3.31%
2018/10/16	7	15.31	54	15.45	15.20	-47	2,021	-2.32%
2018/10/12	66	15.17	4	15.45	15.10	62	2,082	2.98%
2018/10/11	27	15.17	144	15.10	15.10	-117	2,092	-5.59%	大賣/鉅額交易
2018/10/09	33	16.94	3	17.02	16.75	30	2,069	1.45%
2018/10/08	5	16.85	1	16.95	16.80	4	2,090	0.19%
2018/10/05	0	0.00	25	16.61	16.45	-25	2,091	-1.20%
2018/10/04	4	16.90	2	16.50	16.85	2	2,079	0.10%
2018/10/03	7	17.11	6	17.02	16.90	1	2,077	0.05%
2018/10/02	14	16.86	12	16.87	16.90	2	2,090	0.10%
2018/10/01	4	16.40	4	16.56	16.45	0	2,121	0.00%
2018/09/28	8	16.40	23	16.49	16.35	-15	2,162	-0.69%
2018/09/27	46	16.99	49	16.96	16.50	-3	2,205	-0.14%
2018/09/26	23	16.55	14	16.41	16.40	9	2,195	0.41%
2018/09/25	6	16.33	1	16.20	16.30	5	2,234	0.22%
2018/09/21	1	16.30	8	16.36	16.20	-7	2,263	-0.31%
2018/09/20	3	16.17	4	16.38	16.15	-1	2,365	-0.04%
2018/09/19	1	16.40	0	0.00	16.30	1	2,505	0.04%
2018/09/18	32	16.41	4	16.31	16.30	28	2,601	1.08%
2018/09/17	90	16.50	20	16.40	16.65	70	2,710	2.58%
2018/09/14	43	16.15	11	16.33	16.40	32	2,719	1.18%
2018/09/13	5	16.20	8	16.04	16.05	-3	2,724	-0.11%
2018/09/12	5	15.73	7	15.55	15.55	-2	2,748	-0.07%
2018/09/11	10	15.57	8	15.77	15.90	2	2,781	0.07%
2018/09/10	11	15.43	22	15.44	15.20	-11	2,799	-0.39%
2018/09/07	16	16.50	11	16.64	16.30	5	2,810	0.18%
2018/09/06	11	17.48	11	17.40	17.15	0	2,832	0.00%
2018/09/05	16	17.65	9	17.62	17.40	7	2,857	0.24%
2018/09/04	10	17.43	8	17.40	17.55	2	2,888	0.07%
2018/09/03	12	17.19	10	16.99	16.90	2	2,905	0.07%
2018/08/31	3	17.45	5	17.48	17.50	-2	2,902	-0.07%
2018/08/30	4	17.78	7	17.76	17.70	-3	2,910	-0.10%
2018/08/29	4	17.81	7	17.82	17.85	-3	2,922	-0.10%
2018/08/28	143	18.09	92	18.08	17.70	51	2,948	1.73%	大買/
2018/08/27	28	17.26	8	17.40	17.40	20	2,914	0.69%
2018/08/24	85	17.48	43	17.56	17.15	42	2,931	1.43%
2018/08/23	12	16.83	12	16.87	16.90	0	2,911	0.00%
2018/08/22	39	17.01	15	17.14	16.55	24	2,960	0.81%
2018/08/21	17	16.86	30	17.12	17.30	-13	2,935	-0.44%
2018/08/20	25	16.23	34	16.28	16.65	-9	2,960	-0.30%
2018/08/17	5	17.06	12	16.88	16.90	-7	2,955	-0.24%
2018/08/16	21	17.01	19	16.97	16.90	2	2,967	0.07%
2018/08/15	22	18.18	14	18.03	18.00	8	2,950	0.27%
2018/08/14	44	18.04	17	17.97	18.00	27	2,995	0.90%
2018/08/13	51	19.93	47	20.00	19.35	4	2,992	0.13%
2018/08/10	24	21.63	6	21.53	21.45	18	2,985	0.60%
2018/08/09	124	22.23	76	22.26	21.95	48	3,034	1.58%	大買/
2018/08/08	11	21.81	8	22.01	21.85	3	3,073	0.10%
2018/08/07	2	21.65	31	21.55	21.60	-29	3,211	-0.90%
2018/08/06	21	21.25	15	21.24	21.90	6	3,238	0.19%
2018/08/03	11	21.19	8	21.18	21.20	3	3,305	0.09%
2018/08/02	15	21.64	2	21.60	21.50	13	3,380	0.38%
2018/08/01	10	22.28	12	22.31	22.25	-2	3,447	-0.06%
2018/07/31	18	22.15	69	22.50	22.30	-51	3,532	-1.44%
2018/07/30	56	22.75	17	22.84	22.50	39	3,569	1.09%
2018/07/27	56	23.27	102	23.30	23.20	-46	3,693	-1.25%	大賣/
2018/07/26	30	22.52	38	22.51	22.45	-8	3,733	-0.21%
2018/07/25	21	22.81	23	22.91	22.75	-2	3,817	-0.05%
2018/07/24	71	22.56	51	22.44	23.00	20	3,860	0.52%
2018/07/23	42	22.21	71	22.18	22.20	-29	3,880	-0.75%
2018/07/20	9	21.36	31	21.27	21.70	-22	3,911	-0.56%
2018/07/19	35	20.87	36	20.88	20.85	-1	3,971	-0.03%
2018/07/18	8	21.44	10	21.76	21.10	-2	4,078	-0.05%
2018/07/17	47	21.67	15	21.47	21.55	32	4,241	0.75%
2018/07/16	107	22.42	47	22.45	22.35	60	4,330	1.39%	大買/
2018/07/13	7	20.81	8	20.85	21.10	-1	4,474	-0.02%
2018/07/12	1	20.65	13	20.69	20.65	-12	4,629	-0.26%
2018/07/11	6	20.48	3	20.70	20.45	3	4,787	0.06%
2018/07/10	42	20.80	42	20.84	20.65	0	4,897	0.00%
2018/07/09	31	20.75	104	20.72	20.40	-73	5,248	-1.39%	大賣/
2018/07/06	16	21.21	41	21.13	21.60	-25	5,481	-0.46%
2018/07/05	120	22.08	30	21.76	20.70	90	5,658	1.59%	大買/
2018/07/04	31	22.75	43	22.91	22.75	-12	5,675	-0.21%
2018/07/03	60	23.55	72	23.67	23.20	-12	5,711	-0.21%
2018/07/02	36	24.38	43	24.42	24.00	-7	5,746	-0.12%
2018/06/29	132	25.23	108	25.58	24.65	24	5,758	0.42%	大買/大賣/
2018/06/28	281	25.27	172	25.08	25.10	109	5,675	1.92%	大買/大賣/鉅額交易
2018/06/27	66	23.67	59	23.83	23.45	7	5,614	0.12%
2018/06/26	39	23.94	59	24.03	24.45	-20	5,586	-0.36%
2018/06/25	28	22.61	6	22.33	22.25	22	5,592	0.39%
2018/06/22	90	23.02	33	23.16	22.85	57	5,709	1.00%
2018/06/21	57	22.98	90	22.92	22.80	-33	5,925	-0.56%
2018/06/20	91	22.67	85	23.01	22.55	6	6,054	0.10%
2018/06/19	22	24.24	27.3	24.14	23.60	-5.3	6,129	-0.09%
2018/06/15	35	25.04	18	24.94	24.55	17	6,278	0.27%
2018/06/14	24	25.43	20	25.24	25.00	4	6,260	0.06%
2018/06/13	26	26.47	37	26.54	25.90	-11	6,263	-0.18%
2018/06/12	53	27.46	57	27.48	26.85	-4	6,271	-0.06%
2018/06/11	34	27.00	12	26.92	26.90	22	6,275	0.35%
2018/06/08	11	26.50	26	26.55	26.55	-15	6,388	-0.23%
2018/06/07	35	26.80	14	26.86	26.50	21	6,586	0.32%
2018/06/06	32	27.00	6	27.12	27.15	26	6,610	0.39%
2018/06/05	31	27.06	4	26.65	26.75	27	6,664	0.41%
2018/06/04	26	27.07	29	27.12	27.30	-3	6,788	-0.04%
2018/06/01	16	26.48	9	26.44	26.30	7	6,847	0.10%
2018/05/31	24	27.08	41	27.02	26.30	-17	6,956	-0.24%
2018/05/30	56	26.68	47	26.77	26.50	9	7,127	0.13%
2018/05/29	18	27.96	21	27.89	27.70	-3	7,148	-0.04%
2018/05/28	115.1	27.68	115	27.81	27.80	0.1	7,173	0.00%	大買/大賣/
2018/05/25	38	28.71	60	28.50	28.35	-22	7,159	-0.31%
2018/05/24	26	29.90	14	29.91	29.70	12	7,156	0.17%
2018/05/23	28	29.53	13	29.79	29.65	15	7,156	0.21%
2018/05/22	74	30.21	27	30.46	30.00	47	7,217	0.65%
2018/05/21	78	31.06	69	31.23	31.30	9	7,215	0.12%
2018/05/18	39	29.97	47.1	30.21	30.25	-8.1	7,132	-0.11%
2018/05/17	98	29.89	88	29.88	29.80	10	7,092	0.14%
2018/05/16	122	30.81	82	30.85	30.70	40	7,036	0.57%	大買/
2018/05/15	168	30.13	175	30.18	30.70	-7	6,914	-0.10%	大買/大賣/
2018/05/14	15.1	28.03	38	28.22	28.15	-22.9	6,752	-0.34%
2018/05/11	92	27.97	60	28.30	27.50	32	6,704	0.48%
2018/05/10	166	29.63	155	29.33	29.00	11	6,614	0.17%	大買/大賣/
2018/05/09	106	28.78	142	28.87	29.00	-36	6,519	-0.55%	大買/大賣/
2018/05/08	95	28.61	35	28.33	28.30	60	6,431	0.93%
2018/05/07	53	29.58	69	29.87	30.15	-16	6,336	-0.25%
2018/05/04	125	28.79	130	29.07	29.00	-5	6,281	-0.08%	大買/大賣/
2018/05/03	105	31.92	55	31.97	30.55	50	6,131	0.82%	大買/
2018/05/02	104	32.61	144	32.65	32.85	-40	6,001	-0.67%	大買/大賣/
2018/04/30	104	31.34	111	31.23	31.00	-7	5,888	-0.12%	大買/大賣/
2018/04/27	231.2	29.67	231	30.04	30.00	0.2	5,806	0.00%	大買/大賣/
2018/04/26	105	31.16	86	30.77	29.80	19	5,670	0.34%	大買/
2018/04/25	87	33.00	105	33.10	33.10	-18	5,522	-0.33%	大賣/
2018/04/24	105	32.00	109	32.16	32.25	-4	5,425	-0.07%	大買/大賣/
2018/04/23	232	34.51	188	34.18	33.40	44	5,303	0.83%	大買/大賣/
2018/04/20	72	37.18	84	37.08	36.60	-12	5,122	-0.23%
2018/04/19	155	38.24	306	37.78	37.10	-151	5,009	-3.01%	大買/大賣/鉅額交易
2018/04/18	136	38.70	272	37.75	39.85	-136	4,802	-2.83%	大買/大賣/鉅額交易
2018/04/17	156	37.99	144	37.84	36.25	12	4,654	0.26%	大買/大賣/
2018/04/16	194	36.92	158	36.97	36.90	36	4,482	0.80%	大買/大賣/
2018/04/13	457	35.79	377	35.83	35.75	80	4,361	1.83%	大買/大賣/
2018/04/12	120	33.04	108	33.25	34.30	12	4,000	0.30%	大買/大賣/
2018/04/11	268	31.71	488	31.12	31.20	-220	3,722	-5.91%	大買/大賣/鉅額交易
2018/04/10	49	29.87	55	29.67	29.60	-6	3,505	-0.17%
2018/04/09	66	30.00	77	30.18	29.60	-11	3,440	-0.32%
2018/04/03	84	29.76	84	29.75	30.75	0	3,383	0.00%
2018/04/02	30	29.24	14	29.21	29.50	16	3,303	0.48%
2018/03/31	13	29.00	10	29.27	28.80	3	3,260	0.09%
2018/03/30	187	29.47	50	29.27	29.25	137	3,239	4.23%	大買/鉅額交易
2018/03/29	55	28.46	39	28.62	28.25	16	3,157	0.51%
2018/03/28	225	30.22	243	29.81	29.15	-18	3,087	-0.58%	大買/大賣/
2018/03/27	179	29.55	75	29.58	29.90	104	2,971	3.50%	大買/鉅額交易
2018/03/26	206	29.71	242	29.67	30.20	-36	2,838	-1.27%	大買/大賣/
2018/03/23	53	27.32	70	27.80	28.50	-17	2,599	-0.65%
2018/03/22	90	27.40	188	27.15	27.25	-98	2,440	-4.02%	大賣/
2018/03/21	195	26.84	126	26.73	26.55	69	2,321	2.97%	大買/大賣/
2018/03/20	5	25.08	16	25.02	25.20	-11	2,132	-0.52%
2018/03/19	40	25.14	42	25.19	25.00	-2	2,113	-0.09%
2018/03/16	24	25.65	30	25.94	25.75	-6	2,070	-0.29%
2018/03/15	114	25.61	10	25.74	25.90	104	2,032	5.12%	大買/鉅額交易
2018/03/14	50	25.93	57	25.91	25.55	-7	1,987	-0.35%
2018/03/13	236	25.41	172	25.37	25.65	64	1,849	3.46%	大買/大賣/
2018/03/12	16	23.93	20	23.97	24.00	-4	1,639	-0.24%
2018/03/09	64	24.11	35	24.19	24.40	29	1,599	1.81%
2018/03/08	107	24.29	151	24.17	24.00	-44	1,520	-2.90%	大買/大賣/
2018/03/07	177	23.69	144	23.27	22.60	33	1,359	2.43%	大買/大賣/
2018/03/06	153	23.87	140	23.97	24.15	13	1,276	1.02%	大買/大賣/
2018/03/05	170	24.09	188	24.26	22.95	-18	1,138	-1.58%	大買/大賣/
2018/03/02	74	23.01	82	23.18	22.95	-8	923	-0.87%
2018/03/01	43	22.20	15	22.15	22.65	28	824	3.39%
2018/02/27	85	22.03	38	21.64	21.90	47	758	6.20%
2018/02/26	59	21.16	45	21.23	20.95	14	687	2.04%
2018/02/23	6	20.25	41	20.41	20.50	-35	636	-5.49%
2018/02/22	64	20.45	57	20.53	20.15	7	600	1.17%
2018/02/21	43	19.75	74	19.60	20.05	-31	501	-6.18%
2018/02/12	7	18.40	8	18.44	18.45	-1	422	-0.24%
2018/02/09	18	18.15	32	18.06	18.00	-14	409	-3.42%
2018/02/08	0	0.00	6	18.20	18.20	-6	402	-1.49%
2018/02/07	1	17.00	8	17.59	17.70	-7	402	-1.74%
2018/02/06	2	17.05	6	17.07	16.60	-4	439	-0.91%
2018/02/05	1	17.60	0	0.00	17.80	1	448	0.22%
2018/02/02	10	17.87	0	0.00	17.80	10	484	2.06%
2018/02/01	2	18.05	0	0.00	17.95	2	496	0.40%
2018/01/31	0	0.00	48	17.83	18.00	-48	498	-9.63%
2018/01/30	5	18.05	1	18.30	18.05	4	503	0.79%
2018/01/29	17	18.22	7	18.45	18.15	10	500	2.00%
2018/01/26	6	18.18	5	18.35	18.35	1	500	0.20%
2018/01/25	0	0.00	4	18.50	18.35	-4	503	-0.79%
2018/01/24	0	0.00	8	18.36	18.40	-8	505	-1.58%
2018/01/22	1	18.30	10	18.48	18.45	-9	510	-1.76%
2018/01/18	12	18.71	0	0.00	18.45	12	511	2.35%
2018/01/17	22	18.64	1	18.75	18.55	21	519	4.04%
2018/01/16	9	18.54	5	18.45	18.45	4	544	0.73%
2018/01/15	48	18.45	10	18.65	18.50	38	544	6.97%
2018/01/12	36	18.18	2	18.20	18.10	34	534	6.36%
2018/01/11	20	18.03	28	18.14	17.90	-8	527	-1.52%
2018/01/10	0	0.00	3	17.38	17.35	-3	507	-0.59%
2018/01/09	5	17.55	0	0.00	17.60	5	510	0.98%
2018/01/08	5	17.73	19	17.82	17.80	-14	514	-2.72%
2018/01/05	2	17.25	1	17.25	17.30	1	512	0.20%
2018/01/04	15	17.13	4	17.05	17.10	11	516	2.13%
2018/01/03	0	0.00	1	17.15	17.05	-1	518	-0.19%
2018/01/02	0	0.00	3	17.00	17.15	-3	519	-0.58%