松上 (6156)-新光券商分點個股進出

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

松上

(6156)

可現股當沖

股價
29.50
漲跌
▲2.40
漲幅
+8.86%
成交量
6,382張
產業
上櫃電子零組件類股
102人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

松上 (6156)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
2024/11/22	72	29.18	99.5	28.93	29.50	-27.5	6,484	-0.42%
2024/11/21	4	27.08	12	27.11	27.10	-8	6,494	-0.12%
2024/11/20	11	27.24	3	27.23	27.15	8	6,604	0.12%
2024/11/19	13	27.37	7	27.31	27.35	6	6,793	0.09%
2024/11/18	15.3	27.13	8	26.95	26.85	7.3	7,051	0.10%
2024/11/15	3	28.05	17.4	27.92	28.00	-14.4	7,138	-0.20%
2024/11/14	7	27.91	11	27.94	27.50	-4	7,149	-0.06%
2024/11/13	30	28.63	45	28.64	28.40	-15	7,135	-0.21%
2024/11/12	18.4	29.60	108	29.40	28.70	-89.6	7,119	-1.26%	大賣/
2024/11/11	22.1	30.10	46.3	29.90	29.85	-24.2	7,142	-0.34%
2024/11/08	77.5	29.89	55.9	29.93	29.95	21.5	7,139	0.30%
2024/11/07	23	29.18	65.3	29.24	29.20	-42.3	7,097	-0.60%
2024/11/06	135.3	29.78	92	29.38	29.25	43.3	7,049	0.61%	大買/
2024/11/05	29	32.57	21	32.58	32.45	8	6,877	0.12%
2024/11/04	10	32.32	205.1	31.60	32.30	-195.1	6,826	-2.86%	大賣/鉅額交易
2024/11/01	158.4	32.46	137	32.49	32.25	21.4	6,790	0.31%	大買/大賣/
2024/10/30	366.8	32.90	189	33.83	32.55	177.8	6,645	2.68%	大買/大賣/鉅額交易
2024/10/29	178.6	37.86	72.6	38.84	36.15	106	6,426	1.65%	大買/鉅額交易
2024/10/28	396	39.20	355	39.33	40.15	41	6,067	0.68%	大買/大賣/
2024/10/25	41.1	36.11	17	36.64	36.55	24.1	5,346	0.45%
2024/10/24	22.2	36.82	49.2	37.00	36.20	-27	5,297	-0.51%
2024/10/23	213.1	38.78	196	38.82	37.55	17.1	5,224	0.33%	大買/大賣/
2024/10/22	11.3	36.87	33.1	37.12	37.35	-21.8	4,944	-0.44%
2024/10/21	152.3	38.50	78.2	38.07	37.40	74.1	4,908	1.51%	大買/
2024/10/18	49.9	36.17	70	35.94	36.20	-20.1	4,721	-0.43%
2024/10/17	101	37.41	99	37.55	37.20	2	4,615	0.04%	大買/
2024/10/16	97	37.53	72	37.45	37.80	25	4,556	0.55%
2024/10/15	377.6	36.81	299.2	37.06	37.80	78.3	4,406	1.78%	大買/大賣/
2024/10/14	67.1	35.58	395.5	35.66	36.15	-328.4	3,903	-8.41%	大賣/鉅額交易
2024/10/11	45	32.49	11	32.60	32.90	34	3,385	1.00%
2024/10/09	25	32.45	15	32.58	32.95	10	3,375	0.30%
2024/10/08	29	32.07	57	31.91	32.45	-28	3,314	-0.84%
2024/10/07	33	32.43	18.2	32.40	33.05	14.8	3,257	0.45%
2024/10/04	29.2	30.35	19	31.29	30.05	10.2	3,187	0.32%
2024/10/01	3	32.03	15.4	31.85	32.10	-12.4	3,180	-0.39%
2024/09/30	8	31.01	11	30.75	31.00	-3	3,164	-0.09%
2024/09/27	9	31.41	69	31.30	32.00	-60	3,140	-1.91%
2024/09/26	0	0.00	18.2	31.05	30.75	-18.2	3,089	-0.59%
2024/09/25	20	31.50	13	31.27	30.90	7	3,073	0.23%
2024/09/24	113	31.06	68	31.12	31.40	45	3,037	1.48%	大買/
2024/09/23	56.3	29.67	23	29.47	30.10	33.3	2,985	1.12%
2024/09/20	7	29.24	7	29.39	29.20	0	2,966	0.00%
2024/09/19	13	29.30	4	29.39	29.35	9	2,959	0.30%
2024/09/18	62	29.07	5	29.11	29.00	57	2,977	1.91%
2024/09/16	15	29.44	3	29.25	29.25	12	2,993	0.40%
2024/09/13	5.2	29.25	0	29.20	29.15	5.2	2,984	0.17%
2024/09/12	16	29.15	4	29.36	29.25	12	2,975	0.40%
2024/09/11	13	28.24	179	28.34	28.45	-166	2,963	-5.60%	大賣/鉅額交易
2024/09/10	12	29.43	172.2	28.82	28.80	-160.2	2,941	-5.44%	大賣/鉅額交易
2024/09/09	3	29.35	16	28.93	30.10	-13	2,915	-0.45%
2024/09/06	13	29.81	1	30.05	29.30	12	2,911	0.41%
2024/09/05	10.1	30.36	9	30.27	30.10	1.1	2,917	0.04%
2024/09/04	21.3	29.87	37	29.92	29.85	-15.7	2,898	-0.54%
2024/09/03	11	31.60	14.2	31.59	31.40	-3.2	2,846	-0.11%
2024/09/02	44	31.49	23	31.53	31.25	21	2,818	0.75%
2024/08/30	234	33.59	142	33.47	32.15	92	2,751	3.34%	大買/大賣/
2024/08/29	66.4	32.70	287	32.80	34.15	-220.6	2,405	-9.17%	大賣/鉅額交易
2024/08/28	40	31.98	75	31.96	31.05	-35	2,261	-1.55%
2024/08/27	13.3	30.80	41.1	30.86	30.70	-27.8	2,159	-1.29%
2024/08/26	193	32.05	22	31.95	31.20	171	2,098	8.15%	大買/鉅額交易
2024/08/23	131.1	31.53	234.4	31.30	32.15	-103.3	1,994	-5.18%	大買/大賣/鉅額交易
2024/08/22	60.6	31.40	140.3	31.27	32.00	-79.7	1,887	-4.22%	大賣/
2024/08/21	280.2	31.95	53	32.15	31.35	227.1	1,784	12.73%	大買/鉅額交易
2024/08/20	219.1	31.08	391.3	30.90	32.35	-172.2	1,585	-10.86%	大買/大賣/鉅額交易
2024/08/19	173.2	28.56	56.5	28.53	29.45	116.7	1,311	8.90%	大買/鉅額交易
2024/08/16	10.3	26.76	59	26.73	26.80	-48.7	1,182	-4.12%
2024/08/15	16.1	26.15	4	26.20	26.05	12.1	1,147	1.05%
2024/08/14	2.3	26.20	13	26.00	25.70	-10.7	1,133	-0.94%
2024/08/13	14	27.21	19	27.33	26.95	-5	1,116	-0.45%
2024/08/12	12	26.89	17	27.07	26.75	-5	1,058	-0.47%
2024/08/09	8	25.61	21.3	25.52	25.55	-13.3	1,008	-1.32%
2024/08/08	1	24.55	3	24.27	24.15	-2	963	-0.21%
2024/08/07	3	23.70	10	23.54	23.60	-7	967	-0.72%
2024/08/06	42	22.58	16	22.73	22.70	26	968	2.68%
2024/08/05	16.3	23.73	6	23.40	23.15	10.3	942	1.09%
2024/08/02	40	26.02	5	26.34	25.70	35	914	3.83%
2024/08/01	22	26.54	9.1	26.80	26.80	12.9	897	1.44%
2024/07/31	20	25.66	17	25.80	26.00	3	876	0.34%
2024/07/30	3	25.05	14	25.09	25.70	-11	869	-1.26%
2024/07/29	0.1	25.00	6	25.35	24.80	-6	863	-0.69%
2024/07/26	20	25.34	32	24.69	25.30	-12	854	-1.40%
2024/07/23	3	25.23	126	25.43	25.40	-123	850	-14.47%	大賣/鉅額交易
2024/07/22	1	25.10	6	25.17	25.10	-5	846	-0.59%
2024/07/19	51	25.95	33.4	25.84	25.50	17.6	832	2.11%
2024/07/18	3	26.62	10	26.59	26.60	-7	809	-0.87%
2024/07/17	14	27.05	7	26.89	26.85	7	801	0.87%
2024/07/16	9	26.97	0	0.00	26.80	9	786	1.14%
2024/07/15	83	27.03	2	26.75	26.80	81	781	10.36%
2024/07/12	30	26.76	15.2	26.93	27.10	14.8	761	1.94%
2024/07/11	166	26.92	29	26.95	26.35	137	737	18.58%	大買/鉅額交易
2024/07/10	32	26.17	104	26.32	26.40	-72	707	-10.18%	大賣/
2024/07/09	5	26.05	10	26.20	26.00	-5	703	-0.71%
2024/07/08	8.2	27.00	71	26.44	26.30	-62.8	689	-9.11%
2024/07/05	14	26.34	98	26.25	26.65	-84	669	-12.54%
2024/07/04	85	26.18	9.1	26.30	26.05	75.9	644	11.78%
2024/07/03	0	0.00	4	25.73	25.75	-4	620	-0.64%
2024/07/02	14	25.49	1	25.40	25.40	13	615	2.11%
2024/07/01	80	25.80	1	25.65	25.65	79	617	12.79%
2024/06/28	16.6	25.88	2.1	25.90	25.75	14.5	612	2.37%
2024/06/27	9.2	25.85	8	25.84	25.90	1.2	599	0.20%
2024/06/26	0	0.00	6	25.58	25.20	-6	579	-1.04%
2024/06/25	5	24.94	4	25.00	25.45	1	575	0.17%
2024/06/24	21	25.78	6	25.68	25.25	15	571	2.62%
2024/06/21	35	25.47	43	25.58	25.75	-8	553	-1.44%
2024/06/20	0	0.00	5	24.75	24.85	-5	528	-0.95%
2024/06/19	2	24.85	0	0.00	24.70	2	525	0.38%
2024/06/18	13	25.14	1	24.95	25.00	12	529	2.27%
2024/06/17	60	25.18	5	25.14	25.25	55	541	10.16%
2024/06/14	3	24.78	85	24.76	24.85	-82	527	-15.56%
2024/06/13	24	24.91	38	24.74	24.70	-14	518	-2.70%
2024/06/12	6.2	25.41	46	25.25	25.50	-39.8	501	-7.94%
2024/06/11	3	24.77	103	24.72	24.80	-100	469	-21.32%	大賣/
2024/06/07	0	0.00	0	24.05	24.10	0	478	0.00%
2024/06/06	17	24.10	3	23.95	23.95	14	484	2.89%
2024/06/05	30	24.29	3	24.25	24.30	27	501	5.39%
2024/06/04	0	0.00	2	24.50	24.45	-2	520	-0.38%
2024/06/03	9	24.69	10	24.75	24.80	-1	554	-0.18%
2024/05/31	0	24.75	3	24.60	24.50	-3	592	-0.51%
2024/05/30	0.1	24.70	3	24.65	24.65	-2.9	640	-0.46%
2024/05/29	5	24.85	8	25.06	24.90	-3	704	-0.43%
2024/05/28	25	24.85	5	25.00	24.95	20	705	2.84%
2024/05/27	105	24.88	2	25.00	24.85	103	718	14.34%	大買/鉅額交易
2024/05/24	4	24.40	0	0.00	24.60	4	713	0.56%
2024/05/23	5	24.10	1	24.15	24.15	4	715	0.56%
2024/05/22	0	0.00	3.6	24.21	24.25	-3.6	732	-0.49%
2024/05/21	1	24.05	1	24.25	24.15	0	745	0.00%
2024/05/20	3	24.30	0	0.00	24.30	3	751	0.40%
2024/05/17	0	0.00	65	23.91	24.05	-65	748	-8.69%
2024/05/16	0	0.00	9	23.79	23.95	-9	755	-1.19%
2024/05/15	0	0.00	2	23.55	23.55	-2	759	-0.26%
2024/05/14	0	0.00	5	23.75	23.55	-5	774	-0.65%
2024/05/13	66	23.70	20	23.54	23.55	46	787	5.84%
2024/05/10	17	23.01	17	22.94	23.15	0	788	0.00%
2024/05/09	0	0.00	3	22.60	22.40	-3	781	-0.38%
2024/05/08	0	22.70	5	22.65	22.65	-5	783	-0.64%
2024/05/07	0	22.60	5	22.59	22.65	-5	785	-0.63%
2024/05/06	12	22.70	9	22.55	22.50	3	785	0.38%
2024/05/03	0	0.00	0	22.35	22.50	0	785	0.00%
2024/05/02	0	0.00	0	22.20	22.25	0	788	0.00%
2024/04/29	10	22.60	0	0.00	22.40	10	804	1.24%
2024/04/24	0	0.00	3	22.10	22.30	-3	827	-0.36%
2024/04/23	1	21.95	0	0.00	21.95	1	843	0.12%
2024/04/19	2	21.85	63	21.77	21.90	-61	857	-7.11%
2024/04/18	3	22.45	0.2	22.40	22.30	2.8	862	0.33%
2024/04/17	1.2	22.59	11	22.65	22.60	-9.8	870	-1.13%
2024/04/16	21	22.02	19	21.97	21.80	2	874	0.23%
2024/04/15	14	23.03	0	0.00	23.00	14	867	1.61%
2024/04/12	0	0.00	1	23.15	23.45	-1	868	-0.12%
2024/04/11	6	23.25	2	23.30	23.15	4	889	0.45%
2024/04/10	0	23.72	6	23.53	23.60	-6	909	-0.66%
2024/04/09	3	23.35	5	23.30	23.35	-2	913	-0.22%
2024/04/08	10	23.15	19	23.15	23.15	-9	921	-0.98%
2024/04/03	2.2	23.20	1	23.10	23.15	1.2	928	0.13%
2024/04/02	1	23.35	1	23.40	23.40	0	942	0.00%
2024/04/01	0	24.00	2	23.43	23.40	-2	959	-0.21%
2024/03/29	9	23.39	1	23.40	23.35	8	977	0.82%
2024/03/28	2	23.60	1	23.55	23.55	1	1,000	0.10%
2024/03/27	0	23.80	0	0.00	23.55	0	1,035	0.00%
2024/03/26	12	23.45	39	23.46	23.45	-27	1,089	-2.48%
2024/03/25	0	24.18	7	24.03	24.00	-7	1,237	-0.57%
2024/03/22	3	23.60	3	23.70	23.65	0	1,296	0.00%
2024/03/21	43	23.77	37	23.74	23.75	6	1,331	0.45%
2024/03/20	25	23.82	14	24.07	23.95	11	1,349	0.82%
2024/03/19	22	23.39	14	23.51	23.35	8	1,373	0.58%
2024/03/18	4	23.35	22	23.49	23.50	-18	1,405	-1.28%
2024/03/15	31	23.54	6	23.35	23.35	25	1,529	1.64%
2024/03/14	11	23.83	20	23.91	23.75	-9	1,567	-0.57%
2024/03/13	29.9	23.79	6	23.76	23.75	23.9	1,568	1.52%
2024/03/12	23	24.51	12	24.53	24.50	11	1,566	0.70%
2024/03/11	60	24.57	0	0.00	24.05	60	1,596	3.76%
2024/03/08	76	25.41	58.2	24.95	25.10	17.8	1,594	1.12%
2024/03/07	64	26.34	21	26.45	25.90	43	1,606	2.68%
2024/03/06	6	26.12	28	26.14	26.30	-22	1,601	-1.37%
2024/03/05	26	26.07	12	26.00	25.60	14	1,577	0.89%
2024/03/04	40.2	25.72	69	25.79	25.90	-28.8	1,537	-1.87%
2024/03/01	17	24.78	14	24.62	24.65	3	1,487	0.20%
2024/02/29	32	24.75	24	24.76	24.75	8	1,513	0.53%
2024/02/27	3	25.00	12	25.18	25.25	-9	1,517	-0.59%
2024/02/26	3	25.42	16	25.38	25.40	-13	1,538	-0.85%
2024/02/23	12	25.54	5	25.32	25.00	7	1,551	0.45%
2024/02/22	7	24.93	2	25.10	25.15	5	1,586	0.32%
2024/02/21	2	24.65	0	24.70	24.75	2	1,618	0.12%
2024/02/20	0	0.00	2	24.70	24.70	-2	1,636	-0.12%
2024/02/19	2	24.55	1	24.90	24.90	1	1,690	0.06%
2024/02/16	3	23.92	25	24.43	24.60	-22	1,696	-1.30%
2024/02/15	2	24.00	50	23.97	24.10	-48	1,711	-2.81%
2024/02/05	30	23.14	1.1	23.42	23.05	28.9	1,731	1.67%
2024/02/02	5	24.05	10	24.52	23.75	-5	1,752	-0.29%
2024/02/01	0	0.00	3	24.20	24.05	-3	1,782	-0.17%
2024/01/31	16	24.14	24	24.09	24.05	-8	1,839	-0.43%
2024/01/30	5	24.31	8	24.31	24.20	-3	1,914	-0.16%
2024/01/29	0	0.00	15	24.38	24.50	-15	2,102	-0.71%
2024/01/26	2	24.10	21	24.30	24.35	-19	2,287	-0.83%
2024/01/25	3	24.25	13	24.19	24.15	-10	2,305	-0.43%
2024/01/24	0	24.55	2	24.50	24.50	-2	2,314	-0.09%
2024/01/23	21	24.50	11	24.40	24.40	10	2,335	0.43%
2024/01/22	4	23.90	33	24.02	23.95	-29	2,348	-1.24%
2024/01/19	0	0.00	6	23.38	23.45	-6	2,381	-0.25%
2024/01/18	14	23.14	3	23.27	23.10	11	2,408	0.46%
2024/01/17	40	23.82	42	23.26	23.25	-2	2,460	-0.08%
2024/01/16	41	23.98	12	24.18	24.20	29	2,523	1.15%
2024/01/15	12.2	23.71	2	23.85	23.85	10.2	2,723	0.37%
2024/01/12	4	23.51	6	23.55	23.55	-2	2,737	-0.07%
2024/01/11	3	23.85	0	0.00	23.85	3	2,751	0.11%
2024/01/10	11.1	23.77	1	23.75	23.80	10.1	2,766	0.36%
2024/01/09	4	23.96	3	24.10	24.00	1	2,787	0.04%
2024/01/08	36	24.29	20	24.40	24.40	16	2,810	0.57%
2024/01/05	37	24.56	7	24.56	24.35	30	2,844	1.05%
2024/01/04	13	25.19	1.2	25.06	24.85	11.8	2,886	0.41%
2024/01/03	6	25.51	3	25.70	25.50	3	2,966	0.10%
2024/01/02	0.1	25.35	6	25.73	25.70	-5.9	3,022	-0.20%
2023/12/29	1	25.30	1	25.35	25.35	0	3,108	0.00%
2023/12/28	4	25.48	15	25.48	25.40	-11	3,121	-0.35%
2023/12/27	27	25.67	13	25.68	25.60	14	3,128	0.45%
2023/12/26	16	25.91	6	25.86	25.85	10	3,135	0.32%
2023/12/25	19	25.72	181	25.80	25.55	-162	3,147	-5.15%	大賣/鉅額交易
2023/12/22	32.3	26.22	17	26.21	26.05	15.3	3,134	0.49%
2023/12/21	181	26.71	26	26.67	26.45	155	3,100	5.00%	大買/鉅額交易
2023/12/20	151.1	27.19	95.1	26.90	27.25	56	3,049	1.84%	大買/
2023/12/19	34	26.12	41	26.22	25.65	-7	2,900	-0.24%
2023/12/18	47.6	25.72	202	25.95	25.50	-154.4	2,870	-5.38%	大賣/鉅額交易
2023/12/15	34	26.36	5	26.60	26.20	29	2,873	1.01%
2023/12/14	79	27.14	35	27.21	26.85	44	2,855	1.54%
2023/12/13	32	26.88	67	27.14	26.60	-35	2,814	-1.24%
2023/12/12	114	27.48	156	27.48	26.90	-42	2,784	-1.51%	大買/大賣/
2023/12/11	34	26.81	40	26.88	26.70	-6	2,661	-0.23%
2023/12/08	3	26.00	21	26.00	26.10	-18	2,619	-0.69%
2023/12/07	15	26.04	47	25.92	25.80	-32	2,615	-1.22%
2023/12/06	73.1	26.43	21	26.25	26.20	52.1	2,615	1.99%
2023/12/05	39	26.64	25	26.74	26.90	14	2,584	0.54%
2023/12/04	15	26.64	44	26.68	26.55	-29	2,578	-1.12%
2023/12/01	39.2	26.55	47	26.40	26.45	-7.8	2,550	-0.31%
2023/11/30	33	26.00	2	25.78	26.10	31	2,532	1.22%
2023/11/29	11	25.39	1	25.40	25.45	10	2,528	0.40%
2023/11/28	5	25.18	38	25.24	25.25	-33	2,530	-1.30%
2023/11/27	26	25.13	22	25.20	25.00	4	2,531	0.16%
2023/11/24	87	25.64	91	25.67	25.50	-4	2,514	-0.16%
2023/11/22	51	26.64	3	26.73	26.45	48	2,609	1.84%
2023/11/21	45	27.07	16	27.17	26.55	29	2,691	1.08%
2023/11/20	76	26.77	50	27.00	26.80	26	2,669	0.97%
2023/11/17	41	26.36	24	26.50	26.70	17	2,628	0.65%
2023/11/16	19	26.44	19	26.47	26.65	0	2,606	0.00%
2023/11/15	21	25.57	77	25.63	25.60	-56	2,549	-2.20%
2023/11/14	81	25.92	24	25.60	25.55	57	2,537	2.25%
2023/11/13	90	25.68	41	25.78	25.85	49	2,519	1.94%
2023/11/10	22	25.95	20	25.99	26.00	2	2,484	0.08%
2023/11/09	70	26.13	99.2	25.93	25.80	-29.2	2,448	-1.19%
2023/11/08	80.2	26.73	109	26.73	26.70	-28.8	2,407	-1.20%	大賣/
2023/11/07	80.6	27.33	46	27.42	27.20	34.6	2,359	1.47%
2023/11/06	360.1	27.16	258	27.40	27.20	102.1	2,294	4.45%	大買/大賣/鉅額交易
2023/11/03	206.3	26.15	262	26.50	26.35	-55.7	2,119	-2.63%	大買/大賣/
2023/11/02	8	24.60	27.2	24.66	24.55	-19.2	1,946	-0.99%
2023/11/01	8	24.06	11	24.18	24.30	-3	1,946	-0.15%
2023/10/31	4	24.24	58	23.98	23.65	-54	1,998	-2.70%
2023/10/30	55	23.69	60	23.95	23.95	-5	1,983	-0.25%
2023/10/27	70	24.21	118	24.12	23.65	-48	1,983	-2.42%	大賣/
2023/10/26	50	25.30	64	24.84	24.70	-14	1,996	-0.70%
2023/10/25	114	25.50	61	25.29	25.40	53	1,982	2.67%	大買/
2023/10/24	72	24.08	78	24.36	24.55	-6	1,932	-0.31%
2023/10/23	175	25.34	151	26.09	24.40	24	1,871	1.28%	大買/大賣/
2023/10/20	60	24.31	39	24.45	24.35	21	1,671	1.26%
2023/10/19	1	24.55	71	24.61	24.70	-70	1,661	-4.21%
2023/10/18	76	24.35	14	24.39	24.05	62	1,660	3.73%
2023/10/17	51	24.61	43	24.70	24.65	8	1,646	0.49%
2023/10/16	117	24.18	71	24.53	24.60	46	1,624	2.83%	大買/
2023/10/13	5	24.21	12	24.47	24.55	-7	1,615	-0.43%
2023/10/12	123.2	24.42	113.9	24.68	24.40	9.3	1,586	0.58%	大買/大賣/
2023/10/11	218	24.18	60	24.50	24.30	158	1,526	10.35%	大買/鉅額交易
2023/10/06	24	23.84	97	23.94	23.75	-73	1,431	-5.10%
2023/10/05	141	23.91	130.1	23.83	23.00	10.9	1,373	0.80%	大買/大賣/
2023/10/04	22	23.01	28	23.08	23.00	-6	1,290	-0.47%
2023/10/03	28	22.94	20	22.96	22.80	8	1,277	0.63%
2023/10/02	3	22.37	38	22.55	22.65	-35	1,268	-2.76%
2023/09/28	24	22.19	31	22.46	22.15	-7	1,247	-0.56%
2023/09/27	5	21.48	21	21.88	22.05	-16	1,225	-1.31%
2023/09/26	3	21.40	1	21.75	21.50	2	1,222	0.16%
2023/09/25	2	21.25	16.1	21.62	21.85	-14.1	1,272	-1.11%
2023/09/22	5.1	21.25	55	21.21	21.20	-49.9	1,270	-3.93%
2023/09/21	85.1	21.79	24	21.64	21.40	61.1	1,269	4.81%
2023/09/20	34	21.56	76	21.71	22.05	-42	1,238	-3.39%
2023/09/19	25	21.10	38	21.14	21.15	-13	1,200	-1.08%
2023/09/18	3	20.80	10	20.80	20.75	-7	1,190	-0.59%
2023/09/15	33.3	20.84	2	20.80	20.75	31.3	1,192	2.62%
2023/09/14	0	0.00	7	21.11	21.25	-7	1,186	-0.59%
2023/09/13	0	20.40	90	20.62	20.75	-90	1,185	-7.59%
2023/09/12	20	20.66	2	20.70	20.60	18	1,183	1.52%
2023/09/11	109	20.85	53	20.73	20.70	56	1,183	4.73%	大買/
2023/09/08	16	21.20	65	21.33	21.20	-49	1,173	-4.18%
2023/09/07	13.3	21.78	81	21.44	21.15	-67.7	1,168	-5.79%
2023/09/06	10	21.78	2	21.95	21.90	8	1,156	0.70%
2023/09/05	17	22.02	18	22.18	21.95	-1	1,153	-0.09%
2023/09/04	33.2	21.90	8.2	21.98	21.85	25	1,147	2.18%
2023/09/01	6	22.30	15	22.23	22.30	-9	1,137	-0.79%
2023/08/31	8	22.13	114	22.03	22.05	-106	1,126	-9.41%	大賣/鉅額交易
2023/08/30	32	21.96	43	21.78	22.00	-11	1,114	-0.99%
2023/08/29	41	21.37	60	21.83	21.85	-19	1,104	-1.72%
2023/08/28	287	22.62	87.3	22.81	21.25	199.8	1,077	18.54%	大買/鉅額交易
2023/08/25	157.1	22.58	103	22.35	22.55	54.1	961	5.62%	大買/大賣/
2023/08/24	2	21.03	18	20.92	20.95	-16	886	-1.80%
2023/08/23	8	20.04	1	19.90	19.90	7	855	0.82%
2023/08/22	3	19.60	0	0.00	19.35	3	852	0.35%
2023/08/21	1	19.80	2	19.93	19.95	-1	848	-0.12%
2023/08/18	0	0.00	2	20.05	19.80	-2	846	-0.24%
2023/08/17	12.1	19.64	0	0.00	19.85	12.1	842	1.43%
2023/08/15	0.1	19.65	18	19.54	19.65	-17.9	829	-2.16%
2023/08/14	6	19.45	12.2	19.46	19.25	-6.2	829	-0.75%
2023/08/11	23	20.07	13.6	20.14	19.90	9.4	824	1.14%
2023/08/10	28	20.77	0.3	20.52	20.35	27.8	813	3.41%
2023/08/09	13	22.05	20	22.15	22.05	-7	801	-0.87%
2023/08/08	31	22.27	8	22.33	22.30	23	791	2.90%
2023/08/07	21.2	22.44	38.5	22.56	22.45	-17.3	792	-2.18%
2023/08/04	87	22.46	56	22.61	22.20	31	775	3.99%
2023/08/02	7	21.91	3	22.22	21.85	4	716	0.56%
2023/08/01	3	22.17	3	22.35	22.25	0	705	0.00%
2023/07/31	29.3	22.34	35.2	22.58	22.45	-5.9	683	-0.87%
2023/07/28	33	21.37	35	21.31	21.45	-2	630	-0.32%
2023/07/27	10.3	21.22	32.2	21.06	21.25	-21.9	617	-3.55%
2023/07/26	12.6	20.82	0	0.00	20.75	12.6	607	2.08%
2023/07/25	3.3	20.85	10	20.95	21.00	-6.7	590	-1.14%
2023/07/24	17.2	20.68	5	20.64	20.60	12.2	583	2.10%
2023/07/21	8	21.21	5	21.25	21.05	3	572	0.52%
2023/07/20	1	20.80	6	20.91	20.95	-5	562	-0.89%
2023/07/19	0.2	20.95	4	20.84	20.70	-3.8	557	-0.68%
2023/07/18	24	20.97	15	20.96	21.00	9	569	1.58%
2023/07/17	7	20.71	14	20.81	20.90	-7	576	-1.21%
2023/07/14	4	20.55	0	0.00	20.55	4	571	0.70%
2023/07/13	6	20.66	2	20.58	20.55	4	579	0.69%
2023/07/12	1.6	20.79	6	20.67	20.45	-4.4	582	-0.76%
2023/07/11	19.5	20.45	3	20.85	20.80	16.5	598	2.75%
2023/07/10	10	20.54	10	20.52	20.40	0	665	0.00%
2023/07/07	38	20.84	39	20.90	20.85	-1	680	-0.14%
2023/07/06	19	20.78	13	20.77	20.70	6	681	0.88%
2023/07/05	8	20.88	1	20.85	20.75	7	735	0.95%
2023/07/04	5	20.43	5	20.64	20.75	0	839	0.00%
2023/07/03	50.1	20.87	36.4	21.08	20.75	13.6	902	1.51%
2023/06/30	8	19.93	4	20.05	20.00	4	850	0.47%
2023/06/29	1	19.75	1	19.90	20.15	0	850	0.00%
2023/06/28	5.2	19.68	4	19.76	19.70	1.2	852	0.14%
2023/06/27	2	19.85	1	19.70	19.55	1	860	0.12%
2023/06/26	1	19.95	1	19.90	19.90	0	869	0.00%
2023/06/20	10	19.90	2	19.90	19.85	8	871	0.92%
2023/06/19	1	20.20	12	20.10	20.10	-11	875	-1.26%
2023/06/16	23	19.92	11	19.91	19.95	12	882	1.36%
2023/06/15	5	20.20	52	20.16	20.05	-47	881	-5.33%
2023/06/14	3	20.15	7	20.01	20.15	-4	876	-0.46%
2023/06/13	4	19.78	10	19.70	19.75	-6	874	-0.69%
2023/06/12	6	19.56	12	19.60	19.60	-6	872	-0.69%
2023/06/09	1.1	19.75	0	0.00	19.70	1.1	871	0.12%
2023/06/08	2	19.75	14	19.88	19.70	-12	871	-1.38%
2023/06/07	6.2	20.07	0	0.00	20.05	6.2	872	0.71%
2023/06/06	6.1	19.93	1	19.90	19.85	5.1	874	0.58%
2023/06/05	5	20.13	10	20.16	20.10	-5	874	-0.57%
2023/06/02	19	20.24	6	20.11	20.00	13	876	1.48%
2023/06/01	3	20.00	0	0.00	19.95	3	879	0.34%
2023/05/31	11	20.08	10	20.12	20.10	1	878	0.11%
2023/05/30	54	20.00	36	20.14	20.20	18	871	2.07%
2023/05/29	3	19.75	2	19.70	19.65	1	840	0.12%
2023/05/26	2	19.55	0	0.00	19.50	2	839	0.24%
2023/05/25	0	0.00	1	19.55	19.65	-1	843	-0.12%
2023/05/24	5	19.60	1.2	19.66	19.70	3.9	842	0.46%
2023/05/23	8	19.70	8	19.76	19.70	0	843	0.00%
2023/05/22	6	19.68	4	19.60	19.60	2	843	0.24%
2023/05/18	10	19.55	0	0.00	19.55	10	841	1.19%
2023/05/17	0	0.00	4	19.75	19.75	-4	839	-0.48%
2023/05/12	1	19.40	1	19.65	19.50	0	837	0.00%
2023/05/11	18.1	19.54	0	0.00	19.25	18.1	834	2.17%
2023/05/10	0	20.40	0	0.00	20.25	0	821	0.00%
2023/05/09	1	20.80	3	20.93	20.60	-2	816	-0.24%
2023/05/08	0	0.00	0	21.35	21.50	0	811	0.00%
2023/05/04	0.3	21.45	0	0.00	21.45	0.3	812	0.04%
2023/05/03	0	21.25	0	0.00	21.30	0	814	0.00%
2023/05/02	4	21.23	0	0.00	21.65	4	807	0.50%
2023/04/28	0.2	21.00	4	20.95	21.05	-3.8	806	-0.47%
2023/04/27	0	20.80	0	0.00	20.65	0	802	0.00%
2023/04/26	5	20.90	0	0.00	20.95	5	800	0.63%
2023/04/25	6.1	20.49	11	21.15	20.55	-4.9	800	-0.61%
2023/04/24	0	0.00	4	21.25	21.20	-4	785	-0.51%
2023/04/21	15	21.75	14	22.08	21.05	1	779	0.13%
2023/04/20	24.1	22.68	8	22.64	22.25	16.1	757	2.12%
2023/04/19	3	22.33	5	22.52	22.45	-2	723	-0.28%
2023/04/18	21	22.41	4	22.40	22.30	17	714	2.38%
2023/04/17	10.2	22.55	10	22.50	22.50	0.2	698	0.03%
2023/04/14	11.3	22.55	18	22.58	22.45	-6.7	680	-0.98%
2023/04/13	56.2	22.84	50	22.86	22.60	6.2	656	0.95%
2023/04/12	1	22.15	3	22.00	22.15	-2	577	-0.35%
2023/04/11	10	22.40	4	22.31	22.05	6	555	1.08%
2023/04/10	35	22.32	49	22.32	22.30	-14	535	-2.61%
2023/04/07	89	22.09	109	22.16	21.90	-20	476	-4.20%	大賣/
2023/04/06	74	21.56	16	21.64	21.35	58	362	15.99%
2023/03/31	0	20.30	2	20.28	20.30	-2	286	-0.70%
2023/03/30	0.1	20.50	4	20.55	20.45	-3.9	286	-1.36%
2023/03/29	24	20.43	19	20.52	20.55	5	286	1.74%
2023/03/28	1	19.95	4	20.49	20.05	-3	284	-1.05%
2023/03/27	0	20.75	16	20.41	20.50	-16	277	-5.76%
2023/03/24	1	20.00	0	0.00	19.95	1	269	0.37%
2023/03/23	0	20.15	1	20.00	19.95	-1	270	-0.37%
2023/03/22	4	20.10	4	20.25	20.10	0	270	0.00%
2023/03/21	7	19.99	11	20.09	20.15	-4	267	-1.49%
2023/03/20	0	0.00	2	19.50	19.40	-2	259	-0.77%
2023/03/17	1.1	19.15	0	0.00	19.20	1.1	267	0.41%
2023/03/16	3	19.08	7	19.27	18.90	-4	277	-1.44%
2023/03/15	1	19.40	0	0.00	19.40	1	294	0.34%
2023/03/14	0	19.50	0	0.00	19.45	0	315	0.00%
2023/03/13	0.1	19.72	0	19.90	19.80	0.1	328	0.03%
2023/03/10	5	19.93	0	0.00	19.80	5	344	1.45%
2023/03/09	1	20.65	11	20.51	20.30	-10	360	-2.77%
2023/03/08	2	20.13	8	20.10	20.30	-6	407	-1.47%
2023/03/07	4	20.35	0	0.00	20.30	4	416	0.96%
2023/03/06	0	20.48	4	20.09	20.15	-4	414	-0.96%
2023/03/03	0	0.00	1	19.75	19.75	-1	416	-0.24%
2023/03/02	2	19.60	1	19.65	19.70	1	432	0.23%
2023/02/24	3	19.57	6	19.66	19.55	-3	633	-0.47%
2023/02/23	10.2	19.91	3	19.97	19.80	7.2	706	1.02%
2023/02/22	2	19.33	3	19.62	19.65	-1	703	-0.14%
2023/02/21	1	19.65	3	19.58	19.65	-2	711	-0.28%
2023/02/20	3	19.62	3	19.60	19.70	0	716	0.00%
2023/02/17	0	19.50	1	19.35	19.40	-1	742	-0.13%
2023/02/16	2	19.35	0	0.00	19.40	2	746	0.27%
2023/02/15	4	19.18	8	19.53	19.30	-4	756	-0.53%
2023/02/14	1	19.35	0	0.00	19.40	1	758	0.13%
2023/02/13	3	19.08	1	19.20	19.15	2	764	0.26%
2023/02/10	2	19.33	1	19.25	19.20	1	778	0.13%
2023/02/09	1	19.55	10	19.50	19.50	-9	787	-1.14%
2023/02/08	1.1	19.80	1	19.75	19.80	0.1	796	0.01%
2023/02/07	2	19.65	7	19.78	19.60	-5	834	-0.60%
2023/02/06	0	19.60	0	0.00	19.60	0	877	0.00%
2023/02/03	2	19.55	2	19.70	19.50	0	882	0.00%
2023/02/02	2	19.85	3	19.80	19.80	-1	879	-0.11%
2023/02/01	4.1	19.59	9	19.56	19.65	-4.9	874	-0.56%
2023/01/31	10.2	19.05	0	0.00	19.10	10.2	867	1.18%
2023/01/30	0	0.00	2	19.03	18.95	-2	866	-0.23%
2023/01/17	1	18.50	0	0.00	18.50	1	865	0.12%
2023/01/16	1	18.50	0	0.00	18.40	1	865	0.12%
2023/01/13	8	18.68	0	0.00	18.50	8	866	0.92%
2023/01/12	0	18.80	0	0.00	18.85	0	863	0.00%
2023/01/11	2	18.85	3	18.90	18.90	-1	861	-0.12%
2023/01/10	2	19.20	0	0.00	19.05	2	861	0.23%
2023/01/09	0	0.00	2	19.20	19.25	-2	862	-0.23%
2023/01/06	0	0.00	4	19.08	19.15	-4	863	-0.46%
2023/01/04	0.1	19.05	10	18.97	19.00	-9.9	871	-1.13%
2023/01/03	0	0.00	20	18.95	19.05	-20	873	-2.29%
2022/12/30	0	0.00	3	19.03	19.05	-3	872	-0.34%
2022/12/29	9.1	18.61	2	19.00	18.85	7.1	870	0.82%
2022/12/28	10	19.07	20	19.10	19.05	-10	867	-1.15%
2022/12/27	4	19.35	0	0.00	19.20	4	866	0.46%
2022/12/26	0	0.00	2	19.50	19.40	-2	865	-0.23%
2022/12/23	0	0.00	1	19.80	19.85	-1	863	-0.12%
2022/12/22	0	0.00	6	19.77	19.70	-6	863	-0.69%
2022/12/21	2	19.10	0	0.00	19.05	2	861	0.23%
2022/12/20	10	19.39	11	19.21	19.20	-1	856	-0.12%
2022/12/19	10	20.08	21	20.06	19.85	-11	856	-1.28%
2022/12/16	3	20.10	1	20.10	20.10	2	856	0.23%
2022/12/15	0	0.00	1	20.75	20.65	-1	852	-0.12%
2022/12/14	3	20.30	9	20.48	20.60	-6	848	-0.71%
2022/12/13	6	20.30	0	0.00	20.25	6	843	0.71%
2022/12/09	1	20.30	0	0.00	20.40	1	837	0.12%
2022/12/08	3	20.38	0	0.00	20.50	3	827	0.36%
2022/12/07	14	20.23	19	19.98	19.95	-5	817	-0.61%
2022/12/06	19	20.13	19	20.55	19.50	0	798	0.00%
2022/12/05	8.1	21.08	5	21.34	21.05	3.1	778	0.40%
2022/12/02	19.2	21.44	32	21.54	21.50	-12.8	763	-1.68%
2022/12/01	71	21.39	22	21.54	21.35	49	745	6.57%
2022/11/30	9	21.42	47	21.56	21.45	-38	725	-5.24%
2022/11/29	11	20.68	0	0.00	20.65	11	675	1.63%
2022/11/28	8	20.84	3	20.90	20.90	5	664	0.75%
2022/11/25	5	20.87	5	20.56	20.70	0	659	0.00%
2022/11/24	20	21.09	15	21.08	21.00	5	647	0.77%
2022/11/23	14	21.19	20	21.02	20.95	-6	631	-0.95%
2022/11/22	170	21.44	181	21.55	21.65	-11	588	-1.87%	大買/大賣/
2022/11/21	46	20.03	94	20.29	20.70	-48	438	-10.95%
2022/11/18	3	19.03	8	19.13	18.85	-5	367	-1.36%
2022/11/17	25	19.12	17	19.34	19.10	8	366	2.19%
2022/11/16	5	19.10	1	19.10	18.95	4	360	1.11%
2022/11/15	52	19.08	61	19.36	19.00	-9	365	-2.46%
2022/11/14	1	18.70	1	18.70	18.70	0	353	0.00%
2022/11/11	6	18.68	2	18.65	18.65	4	357	1.12%
2022/11/10	0	0.00	3	18.75	18.90	-3	350	-0.86%
2022/11/09	6	18.67	5	18.70	18.65	1	346	0.29%
2022/11/08	8	18.51	0	0.00	18.35	8	340	2.35%
2022/11/07	6	18.96	25	19.15	18.90	-19	332	-5.71%
2022/11/04	1	18.70	41	18.80	18.90	-40	341	-11.70%
2022/11/03	83.1	19.25	116	19.23	18.80	-32.9	346	-9.48%	大賣/
2022/11/02	26	18.66	64	19.12	19.35	-38	312	-12.18%
2022/11/01	17	17.60	4.1	17.60	17.60	13	281	4.59%
2022/10/28	5	16.10	0	0.00	16.00	5	315	1.58%
2022/10/27	3	16.17	2	16.15	16.25	1	330	0.30%
2022/10/26	5	15.90	5	15.90	15.90	0	355	0.00%
2022/10/25	4	15.70	1	15.95	15.80	3	435	0.69%
2022/10/24	0	0.00	5	15.69	15.65	-5	522	-0.96%
2022/10/21	1	15.35	0	0.00	15.35	1	587	0.17%
2022/10/20	4	15.30	0	0.00	15.60	4	585	0.68%
2022/10/19	3	16.08	5	16.26	16.00	-2	585	-0.34%
2022/10/18	0	0.00	1	15.95	16.00	-1	587	-0.17%
2022/10/17	4	15.70	2	16.45	16.35	2	589	0.34%
2022/10/13	5	15.91	2	15.35	15.45	3	587	0.51%
2022/10/11	2	16.70	0	0.00	16.60	2	579	0.35%
2022/10/06	0	17.90	0	0.00	17.70	0	579	0.00%
2022/10/05	1	18.20	1	18.30	18.10	0	579	0.00%
2022/10/04	0	0.00	6	17.73	17.85	-6	580	-1.03%
2022/10/03	0	0.00	3	17.35	17.35	-3	578	-0.52%
2022/09/30	3	16.60	2	16.50	17.05	1	580	0.17%
2022/09/29	1	17.00	0	18.45	17.00	1	582	0.17%
2022/09/28	5	17.09	10	16.99	17.05	-5	583	-0.86%
2022/09/27	0	0.00	26	17.56	17.80	-26	582	-4.46%
2022/09/26	8	17.58	0	18.50	17.50	8	582	1.37%
2022/09/23	1	18.10	27	18.50	18.50	-26	581	-4.47%
2022/09/22	0	18.80	0	0.00	18.70	0	579	0.00%
2022/09/21	0	19.40	0	18.65	18.65	0	578	0.00%
2022/09/19	1	18.85	0	0.00	18.85	1	578	0.17%
2022/09/16	1	19.10	0	0.00	19.15	1	578	0.17%
2022/09/15	6	19.53	1	19.50	19.40	5	580	0.86%
2022/09/14	0	0.00	1.3	19.13	19.55	-1.3	584	-0.21%
2022/09/13	0	0.00	1	19.55	19.55	-1	586	-0.17%
2022/09/12	1	19.60	4	19.54	19.60	-3	594	-0.50%
2022/09/08	1	18.85	0	0.00	18.90	1	594	0.17%
2022/09/07	1	18.40	1	18.60	18.60	0	594	0.00%
2022/09/06	1	18.85	20.1	18.80	18.95	-19.1	593	-3.22%
2022/09/05	1	19.10	1	19.00	19.10	0	591	0.00%
2022/09/02	1	19.15	0	0.00	19.15	1	591	0.17%
2022/08/31	5	19.54	0	0.00	19.55	5	591	0.85%
2022/08/30	16	19.63	4	19.72	19.50	12	592	2.02%
2022/08/29	4	19.23	0	0.00	19.15	4	597	0.67%
2022/08/26	15	19.92	0	0.00	19.80	15	595	2.52%
2022/08/25	14	20.11	16	20.03	19.95	-2	590	-0.34%
2022/08/24	2	19.90	0	0.00	20.00	2	594	0.34%
2022/08/23	3	19.72	1	19.90	19.95	2	593	0.34%
2022/08/22	2	20.05	11	20.08	20.10	-9	588	-1.53%
2022/08/19	2	19.80	24	19.88	20.10	-22	577	-3.81%
2022/08/18	25	19.63	19	19.82	19.70	6	561	1.07%
2022/08/17	0	0.00	8	19.24	19.45	-8	551	-1.45%
2022/08/15	1	19.20	0	0.00	19.20	1	547	0.18%
2022/08/12	4	18.81	20	18.91	19.05	-16	545	-2.93%
2022/08/11	31	19.19	18	19.52	19.00	13	539	2.41%
2022/08/10	62	20.07	8	19.79	20.00	54	518	10.42%
2022/08/09	12	19.67	2	19.70	19.70	10	505	1.98%
2022/08/08	5	19.85	6	19.98	20.00	-1	499	-0.20%
2022/08/05	9	19.99	17	19.61	20.15	-8	488	-1.64%
2022/08/04	23	18.67	9	18.64	18.80	14	469	2.98%
2022/08/03	1	19.50	2	19.55	19.45	-1	455	-0.22%
2022/08/02	74	19.61	15	19.54	19.30	59	443	13.29%
2022/08/01	66	19.99	61.1	19.96	20.25	4.9	424	1.15%
2022/07/29	92	18.85	70	18.86	19.00	22	345	6.37%
2022/07/28	7	18.16	29	18.30	18.50	-22	259	-8.48%
2022/07/25	36	16.90	0	16.95	16.80	36	199	18.02%
2022/07/22	37	16.99	5	17.08	17.10	32	200	15.97%
2022/07/21	27	16.61	3	16.52	16.80	24	210	11.41%
2022/07/20	22	16.47	0	0.00	16.55	22	217	10.10%
2022/07/18	2	16.20	4	16.34	16.35	-2	244	-0.82%
2022/07/15	0	16.05	0	0.00	16.15	0	246	0.00%
2022/07/14	0	0.00	34	16.06	16.35	-34	250	-13.57%
2022/07/13	1	16.20	0	0.00	16.30	1	252	0.40%
2022/07/08	0	0.00	2	16.45	15.95	-2	270	-0.74%
2022/07/07	0	0.00	7	15.90	16.10	-7	273	-2.56%
2022/07/05	0	0.00	4	15.30	15.55	-4	298	-1.34%
2022/07/04	0	0.00	3	15.00	15.10	-3	331	-0.90%
2022/07/01	26	15.53	4	15.55	15.00	22	344	6.38%
2022/06/30	15	16.30	7	16.32	16.10	8	352	2.27%
2022/06/28	0	0.00	5	17.05	16.85	-5	472	-1.06%
2022/06/24	0	0.00	1	16.40	16.30	-1	540	-0.18%
2022/06/23	5	16.31	7	16.26	16.25	-2	546	-0.37%
2022/06/22	5	16.45	10	16.40	16.45	-5	550	-0.91%
2022/06/21	2	16.80	3	16.80	16.80	-1	551	-0.18%
2022/06/20	17	16.80	4	17.55	16.45	13	553	2.35%
2022/06/17	4	17.38	13	17.30	17.70	-9	550	-1.64%
2022/06/14	2	17.95	2	18.03	18.10	0	578	0.00%
2022/06/13	0	0.00	3	18.40	18.30	-3	581	-0.52%
2022/06/09	0	0.00	1	18.95	18.75	-1	591	-0.17%
2022/06/08	0	0.00	20	18.91	18.60	-20	594	-3.36%
2022/06/07	6	18.85	36	18.91	19.00	-30	600	-5.00%
2022/06/06	0	18.75	1	18.55	18.55	-1	599	-0.17%
2022/06/02	2	18.45	4	18.45	18.50	-2	609	-0.33%
2022/06/01	4	18.65	9	18.77	18.65	-5	622	-0.80%
2022/05/31	0	0.00	2	18.25	18.30	-2	618	-0.32%
2022/05/25	1	17.80	0	0.00	18.00	1	642	0.16%
2022/05/24	0	0.00	15	17.90	17.75	-15	666	-2.25%
2022/05/23	0	0.00	6	18.08	18.20	-6	670	-0.89%
2022/05/20	0	0.00	0	17.90	18.05	0	690	0.00%
2022/05/17	0	0.00	2	17.65	17.75	-2	743	-0.27%
2022/05/16	3	17.30	1	17.50	17.30	2	749	0.27%
2022/05/13	7	17.37	10	17.33	17.35	-3	756	-0.40%
2022/05/12	29	17.61	2	17.55	17.25	27	773	3.49%
2022/05/11	2	17.70	0	0.00	17.95	2	794	0.25%
2022/05/10	0	18.05	0	0.00	18.15	0	822	0.00%
2022/05/09	26	17.85	1	17.85	17.70	25	874	2.86%
2022/05/06	25	18.15	0	0.00	18.25	25	906	2.76%
2022/05/05	0	0.00	6	18.76	18.60	-6	955	-0.63%
2022/05/04	0	18.60	0	0.00	18.50	0	977	0.00%
2022/05/03	2	18.35	3	18.30	18.40	-1	1,031	-0.10%
2022/04/29	0	0.00	3	18.58	18.30	-3	1,072	-0.28%
2022/04/28	1	18.20	0	0.00	18.20	1	1,098	0.09%
2022/04/27	8	18.06	11	17.74	18.05	-3	1,135	-0.26%
2022/04/26	18	18.71	6	18.84	18.55	12	1,197	1.00%
2022/04/25	5	19.14	8	19.02	18.85	-3	1,277	-0.23%
2022/04/22	2	19.80	0	0.00	19.75	2	1,362	0.15%
2022/04/21	0	0.00	1	20.15	20.05	-1	1,388	-0.07%
2022/04/20	0	20.50	6	20.20	20.10	-6	1,406	-0.43%
2022/04/19	1	20.25	11	20.30	20.25	-10	1,444	-0.69%
2022/04/18	2	20.00	3	20.10	20.05	-1	1,494	-0.07%
2022/04/15	3	20.30	24	20.34	20.30	-21	1,513	-1.39%
2022/04/14	15	20.77	2	20.55	20.55	13	1,616	0.81%
2022/04/13	0	20.88	2	20.95	21.00	-2	1,696	-0.12%
2022/04/12	11	20.27	8	20.54	20.65	3	1,817	0.17%
2022/04/11	9	20.61	20	20.70	20.50	-11	2,354	-0.47%
2022/04/08	44	21.36	22	21.33	21.20	22	2,624	0.84%
2022/04/07	10	20.82	15	20.58	20.40	-5	2,622	-0.19%
2022/04/06	13	21.55	5	21.27	21.30	8	2,669	0.30%
2022/04/01	13	21.58	13	21.78	22.00	0	2,831	0.00%
2022/03/31	93.5	22.08	63	21.95	22.10	30.5	2,834	1.08%
2022/03/30	14	22.08	64	22.16	22.30	-50	2,755	-1.81%
2022/03/29	0	20.56	5	20.17	20.30	-5	2,714	-0.18%
2022/03/28	4	19.66	6	20.13	20.30	-2	2,743	-0.07%
2022/03/25	6	20.05	4	20.38	19.95	2	2,750	0.07%
2022/03/24	5	20.57	12	20.52	20.45	-7	2,763	-0.25%
2022/03/23	3	20.53	5	20.63	20.60	-2	2,820	-0.07%
2022/03/21	5	20.20	3	20.37	20.40	2	2,980	0.07%
2022/03/18	5	20.17	15	20.29	20.50	-10	2,988	-0.33%
2022/03/17	5	19.65	10	19.73	19.50	-5	2,993	-0.17%
2022/03/16	10	19.16	5	19.01	19.00	5	2,992	0.17%
2022/03/15	7	19.11	0	0.00	19.05	7	3,007	0.23%
2022/03/14	0	19.95	1	20.15	19.80	-1	3,021	-0.03%
2022/03/11	11	19.65	2	19.60	19.65	9	3,022	0.30%
2022/03/10	0	0.00	4	20.15	20.10	-4	3,022	-0.13%
2022/03/09	1	19.50	6	19.48	19.60	-5	3,015	-0.17%
2022/03/08	9	19.37	3	19.75	19.15	6	3,009	0.20%
2022/03/07	9	19.99	1	19.80	19.70	8	2,997	0.27%
2022/03/04	0	20.80	1	20.70	20.75	-1	2,986	-0.03%
2022/03/03	1	21.30	6	21.06	21.05	-5	2,986	-0.17%
2022/03/02	3	20.83	0	0.00	21.15	3	2,986	0.10%
2022/03/01	1	21.15	4	21.19	21.20	-3	2,983	-0.10%
2022/02/25	7	20.80	12	20.78	20.50	-5	2,982	-0.17%
2022/02/24	40	20.85	58	20.91	20.30	-18	2,976	-0.60%
2022/02/23	1	21.80	26	21.75	21.75	-25	2,961	-0.84%
2022/02/22	23	21.96	28	21.75	21.70	-5	2,958	-0.17%
2022/02/21	23	22.78	13	22.72	22.55	10	2,951	0.34%
2022/02/18	9	22.87	22	22.88	23.05	-13	2,988	-0.43%
2022/02/17	7	22.33	7.6	22.21	22.10	-0.6	3,026	-0.02%
2022/02/16	2	22.33	2	22.28	22.35	0	3,017	0.00%
2022/02/15	9	22.21	1	22.10	21.90	8	3,007	0.27%
2022/02/14	8	22.04	13	21.97	21.90	-5	2,999	-0.17%
2022/02/11	12	22.81	2	22.80	22.70	10	2,979	0.34%
2022/02/10	11	23.25	5	23.31	23.20	6	2,955	0.20%
2022/02/09	48	24.12	37	24.30	23.80	11	2,929	0.38%
2022/02/08	9	23.44	60	23.66	23.70	-51	2,879	-1.77%
2022/02/07	46	23.57	43	23.00	23.70	3	2,843	0.11%
2022/01/26	8	22.19	7	22.05	22.00	1	2,833	0.04%
2022/01/25	38	22.45	16	22.43	22.00	22	2,809	0.78%
2022/01/24	81	21.56	90	22.01	22.35	-9	2,752	-0.33%
2022/01/21	24	21.82	26	22.10	21.60	-2	2,711	-0.07%
2022/01/20	66	22.18	15.2	22.38	22.55	50.8	2,685	1.89%
2022/01/19	52	22.39	77	22.40	22.20	-25	2,655	-0.94%
2022/01/18	177	21.88	153	21.84	21.95	24	2,583	0.93%	大買/大賣/
2022/01/17	30	21.68	53	22.00	22.30	-23	2,534	-0.91%
2022/01/14	28	20.02	42	19.90	20.30	-14	2,457	-0.57%
2022/01/13	10	20.87	20.3	20.78	20.75	-10.3	2,434	-0.42%
2022/01/12	19.3	21.37	37	21.34	21.00	-17.7	2,412	-0.73%
2022/01/11	77	21.99	92	22.21	21.90	-15	2,370	-0.63%
2022/01/10	15	22.11	56	22.04	22.25	-41	2,316	-1.77%
2022/01/07	146.2	22.77	153	23.08	22.25	-6.8	2,289	-0.30%	大買/大賣/
2022/01/06	175	24.34	74.1	24.20	24.10	100.9	2,181	4.63%	大買/
2022/01/05	86.4	24.77	105	24.63	23.85	-18.6	2,092	-0.89%	大賣/
2022/01/04	608.2	25.58	416.1	25.48	25.05	192.1	1,966	9.77%	大買/大賣/鉅額交易
2022/01/03	118	23.58	101.3	23.98	24.30	16.7	1,414	1.18%	大買/大賣/
2021/12/30	11.4	22.23	7	22.21	22.10	4.4	1,129	0.39%
2021/12/29	55.3	22.37	117.1	22.41	22.40	-61.8	1,099	-5.62%	大賣/
2021/12/28	155.1	22.40	138.2	22.35	21.95	16.9	1,036	1.63%	大買/大賣/
2021/12/27	21.5	21.27	51	21.35	21.25	-29.5	862	-3.42%
2021/12/24	18.4	21.22	11	21.30	20.90	7.4	838	0.88%
2021/12/23	54.2	21.22	17	21.26	21.05	37.2	817	4.55%
2021/12/22	20	21.07	41	21.09	21.05	-21	792	-2.65%
2021/12/21	6	20.19	3	20.03	20.05	3	761	0.39%
2021/12/20	48	20.40	17	20.41	19.95	31	747	4.15%
2021/12/17	66.1	21.21	46	20.98	20.70	20.1	726	2.77%
2021/12/16	89.2	20.86	96	21.12	21.75	-6.8	664	-1.02%
2021/12/15	33	19.58	31	19.32	19.90	2	522	0.38%
2021/12/14	21	19.16	15	19.10	18.95	6	493	1.22%
2021/12/13	26	19.01	19	19.01	19.10	7	474	1.48%
2021/12/10	1	18.25	7	18.40	18.40	-6	454	-1.32%
2021/12/09	27	18.70	15	18.63	18.35	12	449	2.67%
2021/12/08	4	18.09	3	18.17	18.15	1	430	0.23%
2021/12/07	1	17.90	1	17.95	17.85	0	409	0.00%
2021/12/06	3	17.92	5	17.84	17.80	-2	404	-0.49%
2021/12/03	1	17.60	9	17.59	17.40	-8	400	-2.00%
2021/12/02	2	17.53	4	17.68	17.50	-2	400	-0.50%
2021/11/30	10	17.69	3	17.70	17.60	7	401	1.74%
2021/11/29	5	17.25	2	17.30	17.35	3	399	0.75%
2021/11/26	3	17.60	12	17.60	17.55	-9	393	-2.29%
2021/11/24	1	17.90	1	17.90	17.90	0	384	0.00%
2021/11/23	1	17.90	4	17.99	18.05	-3	379	-0.79%
2021/11/22	4	18.29	9	18.28	18.30	-5	374	-1.33%
2021/11/19	3	17.78	3	17.78	17.80	0	368	0.00%
2021/11/18	32	17.90	24	18.07	17.80	8	365	2.19%
2021/11/17	73	18.65	41	18.61	18.35	32	353	9.04%
2021/11/16	25	18.32	174	18.38	18.55	-149	297	-50.01%	大賣/鉅額交易
2021/11/15	1	16.90	2	16.95	16.90	-1	235	-0.43%
2021/11/11	0	0.00	1	16.80	16.90	-1	236	-0.42%
2021/11/10	2	16.85	1	16.95	16.85	1	240	0.42%
2021/11/09	9	16.86	0	0.00	16.80	9	242	3.71%
2021/11/08	2	17.15	0	0.00	17.10	2	242	0.83%
2021/11/05	8	16.78	2	16.90	16.80	6	242	2.48%
2021/11/04	1	16.95	6	17.03	17.00	-5	238	-2.09%
2021/11/03	72	17.42	35	17.23	16.90	37	237	15.55%
2021/11/02	2	16.50	1.1	16.36	16.40	0.9	201	0.46%
2021/10/29	1	16.65	0	0.00	16.55	1	205	0.49%
2021/10/28	9	16.69	10	16.73	16.60	-1	205	-0.49%
2021/10/27	1	16.90	0	0.00	16.80	1	203	0.49%
2021/10/26	14	16.85	4	16.73	16.95	10	197	5.07%
2021/10/25	14	17.20	10	17.48	17.15	4	193	2.06%
2021/10/22	35	16.95	23	16.75	16.85	12	162	7.38%
2021/10/21	1	16.20	8	16.29	16.50	-7	141	-4.96%
2021/10/13	3	14.75	0	0.00	14.75	3	198	1.52%
2021/10/08	1.1	15.10	0	0.00	15.10	1.1	209	0.50%
2021/10/07	0	0.00	5	15.08	15.10	-5	214	-2.33%
2021/10/06	0	0.00	2	14.95	14.90	-2	225	-0.89%
2021/10/05	2	14.40	0	0.00	14.85	2	229	0.87%
2021/10/04	11	14.60	0	0.00	14.65	11	231	4.75%
2021/09/29	10	15.70	0	0.00	15.65	10	240	4.16%
2021/09/15	1	15.90	0	0.00	16.00	1	284	0.35%
2021/09/14	2	15.98	1	16.10	16.05	1	286	0.35%
2021/09/13	1	16.05	0	0.00	16.10	1	288	0.35%
2021/09/10	2	15.60	0	0.00	15.60	2	290	0.69%
2021/09/08	1	15.55	6	15.55	15.70	-5	295	-1.69%
2021/09/07	0	0.00	18	15.93	15.85	-18	299	-6.00%
2021/09/03	1	16.10	0	0.00	16.15	1	308	0.32%
2021/08/27	1	15.90	0	0.00	15.75	1	316	0.32%
2021/08/26	25	15.90	0	0.00	15.70	25	319	7.83%
2021/08/20	2	15.33	0	0.00	15.30	2	326	0.61%
2021/08/18	2	15.70	0	0.00	15.80	2	328	0.61%
2021/08/17	7	15.41	0	0.00	15.30	7	334	2.09%
2021/08/16	3	15.78	0	0.00	15.70	3	337	0.89%
2021/08/13	18	16.65	2	16.53	16.35	16	337	4.75%
2021/08/12	3	16.72	0	0.00	16.70	3	338	0.89%
2021/08/11	14	16.81	1	16.85	16.70	13	343	3.79%
2021/08/10	2	17.08	0	0.00	17.00	2	348	0.57%
2021/08/06	0	0.00	21	17.73	17.55	-21	374	-5.60%
2021/08/05	0	0.00	4	17.58	17.65	-4	382	-1.05%
2021/08/04	3	17.33	2	17.50	17.50	1	406	0.25%
2021/08/03	0	0.00	16	17.25	17.25	-16	423	-3.78%
2021/08/02	1	17.15	1	17.10	17.20	0	428	0.00%
2021/07/30	2	17.03	1	17.05	17.00	1	436	0.23%
2021/07/29	1	17.35	1	17.30	17.25	0	444	0.00%
2021/07/28	5	17.10	7	17.01	17.15	-2	458	-0.44%
2021/07/27	4	17.53	12	17.61	17.50	-8	485	-1.65%
2021/07/26	13	18.09	2	18.10	18.05	11	513	2.14%
2021/07/23	4	17.65	0	0.00	17.65	4	638	0.63%
2021/07/22	0	0.00	2	17.75	17.60	-2	667	-0.30%
2021/07/21	3	17.75	0	18.15	17.65	3	682	0.44%
2021/07/20	7	18.15	2	18.23	18.15	5	700	0.71%
2021/07/19	7	18.31	9	18.39	18.60	-2	719	-0.28%
2021/07/16	1	18.20	3	18.10	18.20	-2	852	-0.23%
2021/07/15	0	0.00	1	17.60	17.75	-1	933	-0.11%
2021/07/14	0	0.00	5	17.56	17.55	-5	951	-0.53%
2021/07/13	2	18.08	8	18.30	17.75	-6	971	-0.62%
2021/07/12	0	0.00	12	17.78	17.75	-12	976	-1.23%
2021/07/09	10	17.65	0	0.00	17.70	10	981	1.02%
2021/07/08	0	0.00	2	17.80	17.70	-2	1,005	-0.20%
2021/07/07	5	17.40	5	17.65	17.65	0	1,027	0.00%
2021/07/06	0	0.00	2	17.95	17.65	-2	1,058	-0.19%
2021/07/05	3	18.00	0	17.60	18.10	3	1,093	0.27%
2021/07/02	0	0.00	14	17.70	17.80	-14	1,104	-1.27%
2021/07/01	5	17.40	3	17.48	17.40	2	1,128	0.18%
2021/06/30	5	17.60	6	17.64	17.90	-1	1,145	-0.09%
2021/06/29	0	0.00	1	17.30	17.20	-1	1,163	-0.09%
2021/06/28	10	17.57	0	0.00	17.40	10	1,185	0.84%
2021/06/25	16	17.51	7	17.70	17.45	9	1,212	0.74%
2021/06/24	8	17.02	3	17.12	17.05	5	1,269	0.39%
2021/06/23	20	16.88	0	0.00	17.00	20	1,736	1.15%
2021/06/22	3	16.83	0	0.00	16.75	3	1,847	0.16%
2021/06/21	8	16.92	0	0.00	16.65	8	1,909	0.42%
2021/06/18	0	0.00	2	17.35	17.20	-2	1,938	-0.10%
2021/06/17	0	0.00	1	16.75	16.95	-1	2,013	-0.05%
2021/06/16	8	16.63	5	16.66	16.50	3	2,031	0.15%
2021/06/15	0	0.00	4	17.18	17.20	-4	2,031	-0.20%
2021/06/11	2	16.78	0	0.00	16.65	2	2,036	0.10%
2021/06/10	1	17.05	0	0.00	17.05	1	2,034	0.05%
2021/06/09	1	17.00	12	17.10	17.00	-11	2,040	-0.54%
2021/06/08	5	17.05	0	0.00	17.10	5	2,054	0.24%
2021/06/07	10	17.26	10	17.40	17.20	0	2,189	0.00%
2021/06/04	11	17.77	5	17.60	17.55	6	2,187	0.27%
2021/06/03	3	17.92	9	17.93	17.85	-6	2,188	-0.27%
2021/06/02	5	17.70	6	18.10	17.85	-1	2,188	-0.05%
2021/05/28	5	17.81	3	17.90	17.85	2	2,193	0.09%
2021/05/26	8	17.83	0	0.00	17.55	8	2,194	0.36%
2021/05/25	21	17.60	6	17.78	17.90	15	2,195	0.68%
2021/05/24	2	17.30	1	17.35	17.35	1	2,191	0.05%
2021/05/21	6	16.98	7	17.29	17.30	-1	2,193	-0.05%
2021/05/20	7	16.71	2	17.00	16.75	5	2,196	0.23%
2021/05/19	0	0.00	6	17.17	17.20	-6	2,199	-0.27%
2021/05/18	0	0.00	1	16.25	16.30	-1	2,196	-0.05%
2021/05/17	16	15.08	12	15.43	15.00	4	2,193	0.18%
2021/05/14	8	16.96	7	17.09	16.55	1	2,181	0.05%
2021/05/13	25	16.98	5	17.00	17.05	20	2,173	0.92%
2021/05/12	24	17.11	13	17.03	17.00	11	2,166	0.51%
2021/05/11	37	18.94	4	18.65	18.20	33	2,143	1.54%
2021/05/10	0	0.00	5	19.90	19.75	-5	2,130	-0.23%
2021/05/07	11	19.74	16	19.54	19.80	-5	2,128	-0.23%
2021/05/06	7	19.65	17	19.88	19.20	-10	2,123	-0.47%
2021/05/05	21	19.83	6	20.11	19.55	15	2,129	0.70%
2021/05/04	34	20.24	41	19.78	19.80	-7	2,119	-0.33%
2021/05/03	51	22.12	15	21.77	21.35	36	2,093	1.72%
2021/04/29	120	23.09	301.3	23.18	22.85	-181.3	2,066	-8.77%	大買/大賣/鉅額交易
2021/04/28	53	21.84	18	21.49	22.00	35	1,912	1.83%
2021/04/27	31	20.88	7	21.06	20.95	24	1,904	1.26%
2021/04/26	23	21.20	22	21.32	21.20	1	1,910	0.05%
2021/04/23	18	21.66	9	21.94	21.60	9	1,925	0.47%
2021/04/22	124.2	23.08	127	22.85	21.60	-2.8	2,113	-0.13%	大買/大賣/
2021/04/21	147	22.57	142	22.64	22.80	5	1,993	0.25%	大買/大賣/
2021/04/20	16	21.99	15	21.99	21.85	1	1,906	0.05%
2021/04/19	6	21.69	10	21.82	21.85	-4	1,897	-0.21%
2021/04/16	5	21.75	2.6	21.63	21.50	2.4	1,881	0.13%
2021/04/15	3	21.08	8	21.24	21.45	-5	1,877	-0.27%
2021/04/14	20	20.82	5.1	20.81	20.90	14.9	1,889	0.79%
2021/04/13	8	21.54	4	21.64	21.30	4	1,903	0.21%
2021/04/12	10.5	21.90	68	21.98	21.95	-57.5	2,121	-2.71%
2021/04/09	31.6	21.89	9	21.93	22.00	22.6	2,108	1.07%
2021/04/08	16	21.73	17	21.79	21.75	-1	2,079	-0.05%
2021/04/07	22	21.50	29	21.67	21.75	-7	2,067	-0.34%
2021/04/06	19	21.14	3	21.18	21.10	16	2,058	0.78%
2021/04/01	16	21.38	31	21.55	21.55	-15	2,074	-0.72%
2021/03/31	17	21.60	20	21.58	21.70	-3	2,061	-0.15%
2021/03/30	19	21.54	8	21.48	21.35	11	2,051	0.54%
2021/03/29	103	21.94	106	21.99	21.95	-3	2,050	-0.15%	大買/大賣/
2021/03/26	211	23.07	199	23.09	22.70	12	2,065	0.58%	大買/大賣/
2021/03/25	107	21.45	53	21.80	22.00	54	1,618	3.34%	大買/
2021/03/24	55	21.10	71	21.26	21.20	-16	1,521	-1.05%
2021/03/23	22	20.48	32	20.69	20.65	-10	1,477	-0.68%
2021/03/22	119	20.89	84	20.86	20.85	35	1,481	2.36%	大買/
2021/03/19	34	19.80	10	19.71	19.85	24	1,517	1.58%
2021/03/18	1	19.25	2	19.35	19.35	-1	1,578	-0.06%
2021/03/17	10	19.30	9	19.32	19.10	1	1,605	0.06%
2021/03/16	4	19.05	0	0.00	19.00	4	1,741	0.23%
2021/03/15	13	19.11	1	19.20	19.10	12	1,875	0.64%
2021/03/12	7	19.34	5	19.34	19.30	2	1,920	0.10%
2021/03/11	5	19.87	15	19.82	19.80	-10	1,929	-0.52%
2021/03/10	5	19.20	0	0.00	19.05	5	1,812	0.28%
2021/03/09	1	19.10	2	18.95	18.95	-1	1,944	-0.05%
2021/03/08	0	19.20	4	19.35	18.95	-4	1,991	-0.20%
2021/03/05	0	19.25	4	19.19	19.20	-4	2,000	-0.20%
2021/03/04	0	0.00	8	19.29	19.10	-8	2,000	-0.40%
2021/03/03	2	18.90	2	19.13	19.10	0	2,006	0.00%
2021/03/02	0	0.00	2	19.25	18.80	-2	2,003	-0.10%
2021/02/26	0	18.93	0	0.00	19.00	0	2,003	0.00%
2021/02/25	0	19.40	2	19.28	19.15	-2	2,022	-0.10%
2021/02/24	8	19.14	19.1	19.16	18.90	-11.1	2,021	-0.55%
2021/02/23	0	19.35	3	19.20	19.20	-3	2,021	-0.15%
2021/02/22	11	19.29	5.2	19.31	19.25	5.8	2,023	0.29%
2021/02/19	5	19.08	9.5	18.97	19.15	-4.5	2,020	-0.22%
2021/02/18	6	18.41	12	18.43	18.60	-6	2,016	-0.30%
2021/02/17	0.2	17.85	4	18.14	18.20	-3.8	2,016	-0.19%
2021/02/05	2.2	17.75	7	17.53	17.50	-4.8	2,013	-0.24%
2021/02/04	4	17.85	2	17.95	17.85	2	2,022	0.10%
2021/02/03	8	18.15	0	0.00	17.90	8	2,182	0.37%
2021/02/02	6	18.05	2	18.25	18.00	4	2,180	0.18%
2021/02/01	4.1	18.25	3	18.17	18.00	1.1	2,181	0.05%
2021/01/29	0	0.00	8	19.10	18.70	-8	2,176	-0.37%
2021/01/28	0	0.00	0	19.90	18.90	0	2,174	0.00%
2021/01/27	14.1	18.79	13.2	18.81	19.20	0.9	2,172	0.04%
2021/01/26	5	19.03	6	19.16	19.00	-1	2,157	-0.05%
2021/01/25	16.1	19.13	30	19.12	19.15	-14	2,152	-0.65%
2021/01/22	1	19.25	0	0.00	19.45	1	2,145	0.05%
2021/01/21	6	19.77	18	19.62	19.35	-12	2,143	-0.56%
2021/01/20	13.1	19.82	5	19.79	19.60	8.1	2,134	0.38%
2021/01/19	13	20.73	10	21.06	20.50	3	2,115	0.14%
2021/01/18	19	21.08	9	21.22	20.85	10	2,092	0.48%
2021/01/15	119	21.08	207	21.40	21.60	-88	2,057	-4.28%	大買/大賣/
2021/01/14	1	20.10	11	20.68	20.80	-10	1,848	-0.54%
2021/01/13	4	19.70	3	19.70	19.70	1	1,873	0.05%
2021/01/12	8	19.69	6	19.77	19.55	2	1,879	0.11%
2021/01/11	6	20.27	2	20.15	20.10	4	1,870	0.21%
2021/01/08	8	20.19	4	20.01	19.85	4	1,866	0.21%
2021/01/07	15	20.26	24	20.52	20.20	-9	1,859	-0.48%
2021/01/06	38	20.96	54	21.05	20.85	-16	1,844	-0.87%
2021/01/05	400	21.69	440	21.77	21.75	-40	1,810	-2.21%	大買/大賣/
2021/01/04	3	20.53	9	20.61	20.70	-6	1,573	-0.38%
2020/12/31	5	19.70	2	19.70	19.60	3	1,553	0.19%
2020/12/30	4	19.87	4	20.01	19.80	0	1,548	0.00%
2020/12/29	13	20.04	10	20.24	19.95	3	1,546	0.19%
2020/12/28	15	20.36	13.1	20.36	20.50	1.9	1,534	0.12%
2020/12/25	27	20.10	2	20.30	19.85	25	1,503	1.66%
2020/12/24	17	20.24	6	20.06	20.10	11	1,496	0.73%
2020/12/23	10	20.16	2	20.65	20.20	8	1,490	0.54%
2020/12/22	58	20.55	78	20.24	19.80	-20	1,473	-1.36%
2020/12/21	11	19.48	16	19.55	19.60	-5	1,400	-0.36%
2020/12/18	6	20.29	2	20.28	20.00	4	1,384	0.29%
2020/12/17	10	20.44	22.6	20.57	20.25	-12.6	1,378	-0.91%
2020/12/16	27	20.97	4	20.90	20.80	23	1,366	1.68%
2020/12/15	104	21.72	98	21.36	21.00	6	1,344	0.45%	大買/
2020/12/14	50	21.48	134	21.29	21.95	-84	1,237	-6.79%	大賣/
2020/12/11	30	20.52	28	20.84	20.20	2	1,172	0.17%
2020/12/10	253	21.09	245	21.49	20.80	8	1,204	0.66%	大買/大賣/
2020/12/09	107	20.83	140	20.82	21.10	-33	1,081	-3.05%	大買/大賣/
2020/12/08	7	19.76	31	19.89	20.05	-24	980	-2.45%
2020/12/07	40	19.41	84	19.21	19.30	-44	946	-4.65%
2020/12/04	20	19.07	62	19.07	19.15	-42	941	-4.46%
2020/12/03	143	19.60	165	19.68	19.25	-22	938	-2.35%	大買/大賣/
2020/12/02	23	19.05	22	18.90	19.15	1	851	0.12%
2020/12/01	3	18.00	60	18.13	18.15	-57	845	-6.74%
2020/11/30	1	17.85	0	0.00	17.75	1	861	0.12%
2020/11/27	5	17.73	4	17.90	17.70	1	893	0.11%
2020/11/25	7	17.38	3	17.50	17.50	4	1,096	0.36%
2020/11/24	60	17.54	3	17.30	17.30	57	1,209	4.71%
2020/11/23	2	17.95	0	0.00	17.95	2	1,273	0.16%
2020/11/20	0	0.00	1.4	17.87	18.15	-1.4	1,586	-0.09%
2020/11/19	6	17.58	13	17.91	17.90	-7	1,678	-0.42%
2020/11/18	1.3	17.51	1.3	17.47	17.55	0	1,678	0.00%
2020/11/17	12.2	17.63	0	0.00	17.65	12.2	1,690	0.72%
2020/11/16	14.3	17.80	0	0.00	17.70	14.3	1,732	0.83%
2020/11/13	4	17.90	7	17.90	17.85	-3	1,769	-0.17%
2020/11/12	41	18.08	2	18.00	18.20	39	1,826	2.13%
2020/11/11	110	18.52	185	18.91	18.60	-75	1,838	-4.08%	大買/大賣/
2020/11/10	1	17.35	0	0.00	17.45	1	1,685	0.06%
2020/11/09	0.2	17.60	0	0.00	17.70	0.2	1,701	0.01%
2020/11/06	5	17.70	0	0.00	17.50	5	1,711	0.29%
2020/11/05	1	17.70	0	0.00	17.65	1	1,739	0.06%
2020/11/03	0	0.00	2	17.65	17.50	-2	1,764	-0.11%
2020/11/02	2	17.35	0	0.00	17.25	2	1,794	0.11%
2020/10/29	16	17.74	3	17.82	17.85	13	1,858	0.70%
2020/10/28	0	0.00	3	18.40	18.20	-3	1,910	-0.16%
2020/10/27	8.1	18.25	0	0.00	18.25	8.1	1,931	0.42%
2020/10/26	2	18.45	3	18.45	18.45	-1	1,993	-0.05%
2020/10/23	2	18.30	0	0.00	18.80	2	2,029	0.10%
2020/10/22	9	18.45	0	0.00	18.40	9	2,062	0.44%
2020/10/21	39	19.10	124	19.34	18.65	-85	2,100	-4.05%	大賣/
2020/10/20	1	19.00	12	18.89	19.10	-11	2,130	-0.52%
2020/10/19	5	18.55	15	18.47	18.50	-10	2,202	-0.45%
2020/10/16	14	18.50	1	18.75	18.30	13	2,249	0.58%
2020/10/15	0	0.00	11	18.82	18.80	-11	2,318	-0.47%
2020/10/14	1.2	18.49	2	18.65	18.50	-0.8	2,352	-0.04%
2020/10/13	8	18.48	0	0.00	18.30	8	2,403	0.33%
2020/10/12	10	18.46	4	18.41	18.25	6	2,443	0.25%
2020/10/08	2	18.65	2	18.55	18.55	0	2,484	0.00%
2020/10/07	44	18.63	11	18.36	18.45	33	2,535	1.30%
2020/10/06	14	18.51	13	18.71	18.30	1	2,612	0.04%
2020/10/05	12	18.24	0	0.00	18.25	12	2,656	0.45%
2020/09/30	6	18.03	18	18.11	18.25	-12	2,706	-0.44%
2020/09/29	9	17.53	5	17.64	17.50	4	2,706	0.15%
2020/09/28	3	17.50	12	17.75	18.20	-9	2,703	-0.33%
2020/09/25	23	17.22	2	17.65	17.10	21	2,700	0.78%
2020/09/24	31	18.15	5	18.10	18.00	26	2,687	0.97%
2020/09/23	25	18.61	0	0.00	18.40	25	2,678	0.93%
2020/09/22	11	18.55	14	18.49	18.55	-3	2,675	-0.11%
2020/09/21	14	19.08	19.1	19.03	19.00	-5.1	2,668	-0.19%
2020/09/18	4	19.50	3	19.43	19.35	1	2,661	0.04%
2020/09/17	16	19.65	11	20.03	19.60	5	2,649	0.19%
2020/09/16	27	19.67	2	19.78	19.70	25	2,644	0.95%
2020/09/15	89	20.25	90	20.32	20.05	-1	2,632	-0.04%
2020/09/14	19	19.45	21	19.22	19.80	-2	2,575	-0.08%
2020/09/11	84	19.02	57	18.85	18.55	27	2,561	1.05%
2020/09/10	28	20.00	12	20.01	19.80	16	2,535	0.63%
2020/09/09	22	19.48	5	19.84	19.75	17	2,563	0.66%
2020/09/08	29	20.02	21	20.21	19.90	8	2,543	0.31%
2020/09/07	129	20.34	28	20.36	19.85	101	2,532	3.99%	大買/鉅額交易
2020/09/04	11	21.07	61	21.47	21.20	-50	2,490	-2.01%
2020/09/03	17	21.01	12	21.08	20.80	5	2,452	0.20%
2020/09/02	17	21.24	19	21.56	21.20	-2	2,427	-0.08%
2020/09/01	56	21.93	44	21.93	21.80	12	2,403	0.50%
2020/08/31	183	22.94	112	22.93	22.60	71	2,359	3.01%	大買/大賣/
2020/08/28	56	21.52	76	21.49	22.20	-20	2,209	-0.91%
2020/08/27	57	20.55	59	20.87	20.20	-2	2,096	-0.10%
2020/08/26	186.1	21.68	152	22.01	20.85	34.1	2,011	1.69%	大買/大賣/
2020/08/25	39	20.52	88	20.06	20.90	-49	1,696	-2.89%
2020/08/24	4	18.79	47	18.66	19.00	-43	1,601	-2.69%
2020/08/21	0	0.00	13	18.82	18.65	-13	1,600	-0.81%
2020/08/20	66	18.48	27	18.41	18.35	39	1,586	2.46%
2020/08/19	25	20.21	79	19.94	19.85	-54	1,546	-3.49%
2020/08/18	25	20.11	43	20.09	20.25	-18	1,505	-1.20%
2020/08/17	37	19.41	21	19.52	19.70	16	1,445	1.11%
2020/08/14	7	18.83	81	18.91	19.00	-74	1,418	-5.22%
2020/08/13	18	19.14	113	19.04	18.95	-95	1,410	-6.74%	大賣/
2020/08/12	35	18.45	18	18.74	18.55	17	1,392	1.22%
2020/08/11	39	19.00	33	19.56	18.60	6	1,386	0.43%
2020/08/10	51	19.32	28	19.39	19.55	23	1,357	1.69%
2020/08/07	6	19.45	17	19.70	19.45	-11	1,342	-0.82%
2020/08/06	33	19.71	68	19.86	19.45	-35	1,331	-2.63%
2020/08/05	23	19.97	95	20.05	19.95	-72	1,300	-5.53%
2020/08/04	24	19.70	11	19.73	19.55	13	1,255	1.04%
2020/08/03	36	19.75	79	19.97	19.65	-43	1,235	-3.48%
2020/07/31	31.9	19.64	36	19.96	19.70	-4.1	1,177	-0.35%
2020/07/30	197	20.02	90	20.05	19.90	107	1,155	9.26%	大買/鉅額交易
2020/07/29	80	19.06	73.2	18.83	19.35	6.8	1,088	0.62%
2020/07/28	24	18.27	34	18.67	17.95	-10	1,049	-0.95%
2020/07/27	26	19.02	85	19.12	18.90	-59	1,015	-5.81%
2020/07/24	130	19.04	38	19.33	18.65	92	976	9.42%	大買/
2020/07/23	57	20.28	66	20.27	20.25	-9	902	-1.00%
2020/07/22	49.9	19.27	73.2	19.20	19.80	-23.3	821	-2.84%
2020/07/21	83	18.66	166	18.75	18.70	-83	773	-10.74%	大賣/
2020/07/20	33	17.70	115	17.69	17.95	-82	702	-11.68%	大賣/
2020/07/17	88	18.15	107	18.28	17.20	-19	662	-2.87%	大賣/
2020/07/16	81	18.05	44.2	18.21	18.40	36.8	606	6.06%
2020/07/15	127	17.47	34	17.73	17.65	93	562	16.52%	大買/
2020/07/14	34	17.29	40	17.22	17.20	-6	518	-1.16%
2020/07/13	82	16.94	122	16.95	16.90	-40	467	-8.55%	大賣/
2020/07/10	31	15.23	127	15.53	15.80	-96	389	-24.64%	大賣/
2020/07/09	35	14.29	72	14.41	14.40	-37	344	-10.73%
2020/07/08	13	13.02	1	13.15	13.40	12	292	4.10%
2020/07/07	6	13.13	0	0.00	13.05	6	284	2.11%
2020/07/06	10	13.65	0	0.00	13.45	10	282	3.54%
2020/07/03	12	13.74	5	13.55	13.55	7	279	2.50%
2020/07/02	0	0.00	10	14.10	13.85	-10	278	-3.59%
2020/06/29	3	13.80	10	13.95	13.90	-7	272	-2.57%
2020/06/22	5	14.60	1	14.60	14.40	4	267	1.50%
2020/06/19	1	14.60	5	14.48	14.40	-4	263	-1.52%
2020/06/18	0	0.00	1	14.15	14.25	-1	255	-0.39%
2020/06/17	19	14.12	5	14.25	14.25	14	249	5.62%
2020/06/16	11	14.17	60	14.48	14.10	-49	239	-20.45%
2020/06/15	4	13.05	0.2	13.20	13.30	3.8	196	1.95%
2020/06/11	5	13.75	2	13.70	13.30	3	199	1.50%
2020/06/09	2	13.30	2	13.60	13.70	0	195	0.00%
2020/06/08	2	13.45	12	13.38	13.60	-10	198	-5.03%
2020/06/05	6	12.70	6	12.55	12.65	0	189	0.00%
2020/06/04	0	0.00	12	12.24	12.45	-12	180	-6.63%
2020/05/28	8	11.39	0	0.00	11.45	8	162	4.93%
2020/05/27	10	11.30	0	0.00	11.30	10	155	6.44%
2020/05/25	0	0.00	1.1	11.24	11.30	-1.1	157	-0.68%
2020/05/20	10	11.20	0	0.00	11.15	10	159	6.28%
2020/05/19	2	11.30	2	11.25	11.30	0	160	0.00%
2020/05/15	1	11.40	0	0.00	11.30	1	152	0.66%
2020/05/14	10	11.80	0	0.00	11.60	10	151	6.60%
2020/05/12	10	12.20	0	0.00	12.00	10	151	6.62%
2020/05/11	0	0.00	1	11.60	11.85	-1	149	-0.67%
2020/05/08	0	11.30	0	0.00	11.35	0	149	0.01%
2020/05/06	5	11.35	0	0.00	11.35	5	150	3.33%
2020/05/05	0	0.00	6	11.35	11.35	-6	150	-3.98%
2020/05/04	2	11.30	2	11.25	11.35	0	150	0.00%
2020/04/30	2	11.40	2	11.30	11.30	0	151	0.00%
2020/04/28	0	0.00	5	10.63	10.75	-5	151	-3.29%
2020/04/27	3	10.73	0	0.00	10.60	3	154	1.94%
2020/04/24	10	10.60	2	10.70	10.60	8	155	5.15%
2020/04/21	15	10.47	0	0.00	10.50	15	151	9.88%
2020/04/20	14	10.50	0	0.00	10.60	14	152	9.20%
2020/04/17	1	10.75	0	0.00	10.45	1	149	0.67%
2020/04/16	0	0.00	4	10.68	10.70	-4	149	-2.67%
2020/04/15	1	10.40	0	0.00	10.65	1	147	0.68%
2020/04/14	11	10.43	9	10.42	10.55	2	143	1.40%
2020/04/13	10	10.05	0	0.00	10.00	10	138	7.20%
2020/04/10	2	9.99	2	9.97	9.95	0	137	0.00%
2020/04/08	0	10.00	0	0.00	9.97	0	138	0.02%
2020/04/07	3	9.83	0	0.00	9.80	3	137	2.18%
2020/04/06	0	9.60	0	0.00	9.60	0	139	0.00%
2020/03/30	5	9.14	0	0.00	9.30	5	155	3.21%
2020/03/27	0	9.32	0	0.00	9.32	0	157	0.00%
2020/03/26	2	9.37	0	0.00	9.40	2	155	1.29%
2020/03/25	3	9.42	0	0.00	9.42	3	155	1.93%
2020/03/24	0	9.20	5	9.38	9.30	-5	155	-3.22%
2020/03/23	0	8.96	0	0.00	8.88	0	155	0.00%
2020/03/20	3	9.20	0	0.00	9.06	3	155	1.93%
2020/03/19	0	8.80	0	0.00	8.67	0	153	0.00%
2020/03/18	0	9.98	6	9.67	9.63	-6	149	-4.01%
2020/03/17	5	9.05	0	0.00	9.73	5	147	3.40%
2020/03/13	2	9.77	0	0.00	9.71	2	141	1.41%
2020/03/11	2	11.70	0	0.00	11.65	2	128	1.56%
2020/03/10	0	0.00	2	11.60	11.80	-2	128	-1.56%
2020/03/09	0	0.00	1	11.90	11.90	-1	128	-0.78%
2020/03/06	0	12.05	0	0.00	12.05	0	128	0.00%
2020/03/04	0	11.90	18	11.90	11.95	-18	128	-14.03%
2020/03/03	0	0.00	2	12.05	12.10	-2	127	-1.57%
2020/02/27	7	12.34	12	12.56	12.05	-5	126	-3.94%
2020/02/24	4	11.80	0	0.00	11.80	4	117	3.41%
2020/02/21	0	11.70	16	11.85	11.80	-16	117	-13.62%
2020/02/19	0	0.00	1	11.90	11.90	-1	116	-0.86%
2020/02/18	0	0.00	8	11.90	11.90	-8	115	-6.93%
2020/02/13	0	0.00	1	12.20	12.10	-1	113	-0.88%
2020/02/12	1	12.15	0	0.00	12.05	1	112	0.89%
2020/02/11	2	11.95	0	0.00	12.00	2	113	1.77%
2020/02/06	14	12.37	3	12.35	12.30	11	125	8.73%
2020/02/05	16	12.39	0	0.00	12.30	16	124	12.81%
2020/02/03	6	12.23	0	0.00	12.15	6	122	4.88%
2020/01/30	0	12.80	1	12.90	12.90	-1	120	-0.83%
2020/01/10	0	0.00	1	13.80	13.80	-1	122	-0.82%
2020/01/09	10.2	13.80	10	13.85	13.75	0.2	121	0.15%
2020/01/08	6.2	13.80	10	13.75	13.85	-3.8	121	-3.16%
2020/01/07	0	0.00	4	13.95	13.95	-4	119	-3.35%
2020/01/06	4	14.10	13	14.06	14.10	-9	119	-7.54%
2020/01/03	0	0.00	5	14.20	14.30	-5	120	-4.13%
2019/12/31	0	0.00	1	14.20	14.45	-1	121	-0.82%
2019/12/27	7	14.45	5	14.55	14.40	2	121	1.64%
2019/12/26	33	14.57	6	14.75	14.65	27	118	22.81%
2019/12/23	0	0.00	1	13.80	13.85	-1	121	-0.82%
2019/12/20	4	13.83	0	0.00	13.85	4	122	3.28%
2019/12/18	2	13.75	2	13.75	13.95	0	122	0.00%
2019/12/17	2	13.88	0	0.00	13.85	2	120	1.66%
2019/12/16	13	13.90	0	0.00	13.85	13	119	10.85%
2019/12/11	2	13.85	0	0.00	13.80	2	121	1.64%
2019/11/22	10	14.15	0	0.00	14.05	10	121	8.21%
2019/11/19	9	14.01	4	14.00	14.05	5	120	4.15%
2019/11/18	10	14.00	0	0.00	14.00	10	120	8.27%
2019/11/13	3	14.10	0	0.00	14.00	3	120	2.49%
2019/11/11	0	0.00	2	14.10	14.10	-2	121	-1.65%
2019/11/07	6	14.57	9	14.49	14.20	-3	118	-2.52%
2019/11/05	0	13.80	0.2	13.80	13.90	-0.2	112	-0.18%
2019/11/01	0	0.00	5	13.85	13.95	-5	112	-4.45%
2019/10/30	4	14.11	0	0.00	14.25	4	114	3.49%
2019/10/22	1	13.90	0	0.00	14.00	1	119	0.84%
2019/10/08	0	0.00	7	13.85	13.85	-7	166	-4.20%
2019/10/02	10	14.30	0	0.00	14.30	10	162	6.15%
2019/10/01	20	14.40	0	0.00	14.40	20	161	12.36%
2019/09/25	3	14.40	0	0.00	14.45	3	146	2.05%
2019/09/24	10	14.50	0	0.00	14.45	10	145	6.89%
2019/09/20	14	14.45	0	0.00	14.60	14	144	9.67%
2019/09/19	3	14.45	0	0.00	14.45	3	144	2.07%
2019/09/17	3	14.63	0	0.00	14.55	3	148	2.03%
2019/09/11	3	14.70	0	0.00	14.60	3	163	1.84%
2019/09/10	0	14.70	0	0.00	14.80	0	162	0.00%
2019/09/06	0	0.00	1	15.00	15.05	-1	166	-0.60%
2019/09/04	10	14.80	0	0.00	14.85	10	166	6.02%
2019/09/03	7	14.72	0	0.00	14.75	7	165	4.23%
2019/09/02	5	14.60	0	0.00	14.60	5	164	3.03%
2019/08/26	0	0.00	10	14.40	14.50	-10	162	-6.14%
2019/08/21	0	0.00	1	14.70	14.70	-1	164	-0.61%
2019/08/07	11	14.73	1	14.80	14.70	10	168	5.95%
2019/08/05	0	14.60	0	0.00	14.50	0	160	0.00%
2019/08/01	4	14.70	0	0.00	14.80	4	167	2.38%
2019/07/30	4	15.10	2	15.15	15.20	2	170	1.17%
2019/07/25	2	15.65	6	15.61	15.55	-4	173	-2.30%
2019/07/23	0	0.00	7	15.75	15.75	-7	170	-4.10%
2019/07/19	11	16.08	40	16.30	15.85	-29	166	-17.37%
2019/07/16	3	15.40	0	0.00	15.35	3	135	2.21%
2019/07/15	0	0.00	3	15.35	15.40	-3	137	-2.19%
2019/07/12	2	15.25	0	0.00	15.25	2	142	1.40%
2019/07/04	3	15.20	0	0.00	15.05	3	215	1.39%
2019/06/28	12	15.14	0	0.00	15.10	12	255	4.69%
2019/06/25	0	0.00	1	15.35	15.45	-1	296	-0.34%
2019/06/24	6	15.13	0	0.00	15.50	6	348	1.72%
2019/06/21	8	15.58	22	15.71	15.25	-14	385	-3.64%
2019/06/20	0	0.00	7	14.55	14.90	-7	423	-1.65%
2019/06/17	1	14.50	0	0.00	14.55	1	662	0.15%
2019/06/14	2	14.55	0	0.00	14.55	2	663	0.30%
2019/06/10	1	14.85	0	0.00	14.80	1	664	0.15%
2019/05/24	2	14.90	0	0.00	14.95	2	703	0.28%
2019/05/23	0.4	14.85	0	0.00	14.85	0.4	710	0.06%
2019/05/20	0	0.00	7	14.80	14.75	-7	732	-0.96%
2019/05/17	7	14.80	0	0.00	14.80	7	751	0.93%
2019/05/16	1	15.20	0	0.00	15.00	1	751	0.13%
2019/05/15	5	15.17	0	0.00	15.20	5	753	0.66%
2019/05/14	0	0.00	11	15.00	15.20	-11	755	-1.46%
2019/05/13	3	14.95	10.2	15.36	15.25	-7.2	755	-0.95%
2019/05/10	22	15.31	14	15.35	15.35	8	755	1.06%
2019/05/09	4	15.65	14	15.68	15.35	-10	762	-1.31%
2019/05/06	15	16.84	0	0.00	16.70	15	752	1.99%
2019/04/30	2	16.90	0	0.00	16.95	2	747	0.27%
2019/04/29	0	0.00	2	16.95	16.80	-2	749	-0.27%
2019/04/26	6	17.08	2	17.05	17.05	4	747	0.54%
2019/04/25	9	16.99	3	17.15	17.10	6	746	0.80%
2019/04/24	7	17.48	0	0.00	17.30	7	743	0.94%
2019/04/23	28	17.29	6	17.30	17.25	22	740	2.97%
2019/04/22	2	17.70	2	17.88	17.85	0	732	0.00%
2019/04/19	4	17.78	0	0.00	17.75	4	732	0.55%
2019/04/18	6	17.71	3	18.00	17.70	3	729	0.41%
2019/04/17	50.6	18.17	66	18.10	17.95	-15.4	722	-2.13%
2019/04/16	12	19.31	12	19.34	19.05	0	691	0.00%
2019/04/15	18	19.59	16	19.85	19.65	2	682	0.29%
2019/04/12	13	19.06	1	19.00	19.00	12	664	1.80%
2019/04/11	5	19.04	8	19.09	18.90	-3	657	-0.46%
2019/04/10	11	19.00	14	19.05	19.05	-3	650	-0.46%
2019/04/09	7	19.22	8	19.19	19.05	-1	644	-0.16%
2019/04/08	10	18.75	10	18.80	18.75	0	631	0.00%
2019/04/03	7	18.76	4	19.25	18.75	3	625	0.48%
2019/04/02	4	18.68	2	19.03	18.60	2	616	0.32%
2019/03/29	7	19.05	11	19.12	19.25	-4	596	-0.67%
2019/03/28	11	19.69	5	19.50	19.40	6	582	1.03%
2019/03/27	31	20.51	26.1	20.43	20.15	4.9	566	0.86%
2019/03/26	25	20.24	127	19.91	20.15	-102	512	-19.91%	大賣/鉅額交易
2019/03/25	81	20.33	77	20.04	19.70	4	473	0.84%
2019/03/22	194	20.15	139.1	20.38	20.45	54.9	422	12.99%	大買/大賣/
2019/03/21	25	18.84	5	18.94	19.05	20	304	6.56%
2019/03/20	6	18.07	51	18.35	18.95	-45	249	-18.00%
2019/03/19	8	17.36	0	0.00	17.25	8	185	4.31%
2019/03/18	2.2	17.25	2	17.33	17.35	0.2	187	0.11%
2019/03/15	0	0.00	2	17.60	17.35	-2	188	-1.06%
2019/03/12	0	0.00	1	17.10	17.10	-1	192	-0.54%
2019/03/11	16	17.00	0	0.00	17.20	16	195	8.19%
2019/03/08	3	16.95	1	17.30	17.30	2	197	1.01%
2019/03/07	6	17.30	12	17.61	17.10	-6	195	-3.06%
2019/03/05	0	0.00	1	17.10	17.00	-1	193	-0.52%
2019/03/04	3	16.75	1	16.80	16.85	2	195	1.02%
2019/02/27	14	17.24	1	17.20	17.10	13	206	6.31%
2019/02/26	0	0.00	4	17.58	17.55	-4	202	-1.98%
2019/02/25	7	17.72	6	17.96	17.65	1	201	0.50%
2019/02/22	2	17.75	31	17.52	17.75	-29	197	-14.67%
2019/02/21	1	17.20	0	0.00	17.20	1	194	0.51%
2019/02/20	5	17.03	0	0.00	16.90	5	205	2.43%
2019/02/19	45	17.45	24	17.69	17.15	21	235	8.90%
2019/02/18	5	16.84	41	16.79	17.10	-36	223	-16.08%
2019/02/15	1	15.75	0	0.00	15.85	1	205	0.49%
2019/02/14	2	16.00	4	16.15	15.95	-2	206	-0.97%
2019/02/13	0	0.00	2	15.80	15.80	-2	212	-0.94%
2019/02/12	1	15.70	0	0.00	15.60	1	210	0.47%
2019/02/11	0	0.00	4	15.55	15.50	-4	210	-1.90%
2019/01/30	1	15.70	75.8	15.73	15.50	-74.8	209	-35.79%
2019/01/29	1	15.35	1	15.30	15.55	0	207	0.00%
2019/01/28	1	15.20	3	15.35	15.25	-2	208	-0.96%
2019/01/22	0.2	15.35	0	0.00	15.20	0.2	240	0.08%
2019/01/21	0	0.00	4	15.49	15.40	-4	241	-1.66%
2019/01/17	3	15.00	1	15.05	14.95	2	247	0.81%
2019/01/16	0	0.00	1	14.75	14.65	-1	245	-0.41%
2019/01/15	3	14.68	0	0.00	14.65	3	246	1.22%
2019/01/10	3	15.00	0	0.00	14.85	3	248	1.21%
2019/01/09	2	14.78	0	0.00	14.90	2	248	0.80%
2019/01/08	10	14.75	0	0.00	14.90	10	250	4.00%
2019/01/07	3	14.95	1	15.00	14.90	2	254	0.79%
2019/01/04	2	14.60	0	0.00	14.95	2	272	0.73%
2019/01/03	3	15.15	0	0.00	15.00	3	278	1.08%
2018/12/28	0	0.00	3.2	15.21	15.45	-3.2	280	-1.14%
2018/12/25	30	15.00	0	0.00	15.20	30	287	10.45%
2018/12/22	1	15.25	7	15.20	15.25	-6	287	-2.09%
2018/12/21	7	15.19	8	15.25	15.35	-1	288	-0.35%
2018/12/20	6	15.38	0	0.00	15.45	6	289	2.07%
2018/12/18	1	15.50	0	0.00	15.60	1	291	0.34%
2018/12/17	0	0.00	8	15.85	15.85	-8	291	-2.74%
2018/12/12	0	0.00	2	15.60	15.50	-2	295	-0.68%
2018/12/11	3	15.40	0	0.00	15.40	3	297	1.01%
2018/12/10	8	15.05	1	15.00	15.10	7	305	2.29%
2018/12/07	16.2	15.15	0	0.00	15.25	16.2	304	5.33%
2018/12/06	13	15.16	2	15.10	15.00	11	306	3.59%
2018/12/05	7	15.68	1	15.65	15.65	6	306	1.96%
2018/12/04	12	16.00	0	0.00	16.10	12	308	3.89%
2018/12/03	22	15.80	6.1	16.16	15.90	15.9	310	5.11%
2018/11/30	5	15.55	0	0.00	15.55	5	305	1.63%
2018/11/29	2	15.75	9	15.86	15.60	-7	305	-2.29%
2018/11/28	2	15.40	10	15.44	15.40	-8	300	-2.66%
2018/11/27	3	15.20	0	0.00	15.40	3	304	0.98%
2018/11/26	17	15.49	19.1	15.57	15.10	-2.1	305	-0.69%
2018/11/23	5	14.57	0	0.00	14.60	5	299	1.67%
2018/11/22	3	15.00	0	0.00	14.60	3	319	0.94%
2018/11/21	7	14.64	2	14.70	15.00	5	372	1.34%
2018/11/20	7	15.13	3.1	15.29	14.95	3.9	372	1.03%
2018/11/19	4	15.31	4	15.49	15.25	0	381	0.00%
2018/11/16	29	15.34	37	15.23	15.05	-8	384	-2.08%
2018/11/15	7	14.25	0	0.00	14.35	7	348	2.01%
2018/11/14	3	14.50	2	14.60	14.35	1	346	0.29%
2018/11/13	13	14.20	0	0.00	14.50	13	346	3.75%
2018/11/12	15	14.72	18	14.84	14.30	-3	344	-0.87%
2018/11/09	1	13.85	0	0.00	14.00	1	336	0.30%
2018/11/08	7.5	14.12	2	14.20	14.10	5.5	336	1.63%
2018/11/07	0	0.00	1	14.35	14.20	-1	336	-0.30%
2018/11/06	6	14.26	11	14.81	14.00	-5	338	-1.48%
2018/11/05	2	14.10	1	14.25	14.30	1	340	0.28%
2018/11/02	3	14.23	17	14.35	14.40	-14	342	-4.09%
2018/11/01	8	14.19	45	14.23	13.90	-37	343	-10.77%
2018/10/31	5	13.46	24	13.54	13.60	-19	332	-5.71%
2018/10/30	0	0.00	14	12.38	12.40	-14	328	-4.26%
2018/10/29	10	12.78	0	0.00	12.80	10	331	3.02%
2018/10/26	0	0.00	4	13.66	12.90	-4	331	-1.21%
2018/10/25	10	13.53	5	13.63	13.70	5	328	1.52%
2018/10/24	0	0.00	1	13.95	13.85	-1	327	-0.31%
2018/10/23	2	14.20	5	14.28	14.10	-3	327	-0.91%
2018/10/19	3	13.75	0	0.00	13.80	3	330	0.91%
2018/10/18	6	14.18	10	14.37	14.00	-4	333	-1.20%
2018/10/17	1	14.10	0	0.00	13.90	1	332	0.30%
2018/10/16	23	13.97	0.1	14.10	13.90	22.9	331	6.92%
2018/10/15	12	14.00	7	14.17	13.95	5	338	1.48%
2018/10/12	33	13.71	113	13.12	13.85	-80	334	-23.88%	大賣/
2018/10/11	33	14.55	3	14.50	14.50	30	317	9.44%
2018/10/09	4	15.90	0	0.00	16.10	4	312	1.28%
2018/10/08	5	16.04	0	0.00	15.85	5	310	1.61%
2018/10/05	15	16.36	3	15.85	16.10	12	311	3.85%
2018/10/04	13.4	16.59	1	16.60	16.60	12.4	308	4.00%
2018/10/02	0	0.00	5	17.03	17.00	-5	307	-1.63%
2018/09/28	5	17.00	0	0.00	16.90	5	310	1.61%
2018/09/27	9	17.15	1	17.25	17.05	8	314	2.54%
2018/09/25	33	17.41	5.2	17.40	17.35	27.8	326	8.53%
2018/09/21	3	17.63	3	17.85	17.60	0	324	0.00%
2018/09/20	25	17.55	0	17.50	17.50	25	324	7.70%
2018/09/19	13	18.13	0.4	18.10	18.00	12.6	321	3.91%
2018/09/18	3	18.10	2	18.50	18.15	1	319	0.31%
2018/09/17	0	0.00	0.6	18.45	18.55	-0.6	317	-0.19%
2018/09/14	2	18.50	18	18.40	18.45	-16	323	-4.94%
2018/09/13	0	17.70	1	17.80	17.85	-1	315	-0.30%
2018/09/12	21	17.72	0	0.00	17.75	21	315	6.66%
2018/09/11	1	18.30	7	18.22	18.10	-6	312	-1.92%
2018/09/10	0	0.00	4	18.05	18.25	-4	313	-1.28%
2018/09/07	11	17.95	14	18.01	18.00	-3	308	-0.97%
2018/09/06	25	17.98	0	0.00	18.05	25	312	8.00%
2018/09/05	10	18.08	4	18.38	18.00	6	313	1.91%
2018/09/04	0	0.00	1	18.25	18.45	-1	313	-0.32%
2018/09/03	34	18.45	4	18.78	18.40	30	314	9.54%
2018/08/31	5	18.44	19	18.39	18.90	-14	317	-4.41%
2018/08/30	8	18.81	7	18.71	18.60	1	314	0.32%
2018/08/29	16	18.57	27	18.77	18.80	-11	307	-3.57%
2018/08/28	67	19.01	58	18.86	18.70	9	288	3.12%
2018/08/27	5	17.63	0	0.00	17.55	5	235	2.12%
2018/08/24	15	17.83	22	17.85	17.65	-7	234	-2.99%
2018/08/23	12	17.66	46	17.71	17.45	-34	224	-15.16%
2018/08/21	0	0.00	1	16.85	17.00	-1	210	-0.47%
2018/08/20	10	17.00	0	0.00	17.00	10	213	4.69%
2018/08/17	0	0.00	1	17.00	16.95	-1	212	-0.47%
2018/08/16	0	0.00	5	16.90	16.95	-5	214	-2.33%
2018/08/14	5	16.80	4	16.70	16.80	1	217	0.46%
2018/08/13	13	16.94	3	16.80	16.75	10	219	4.56%
2018/08/10	0	0.00	21	17.66	17.25	-21	218	-9.61%
2018/08/09	25	16.90	8	16.74	16.75	17	210	8.08%
2018/08/08	1	18.25	8	18.20	17.85	-7	209	-3.34%
2018/08/06	7	18.14	4	18.58	18.00	3	215	1.39%
2018/08/03	5	17.90	3	18.13	18.00	2	213	0.94%
2018/08/02	5	17.75	5	17.70	17.65	0	220	0.00%
2018/08/01	10	17.93	0	0.00	17.90	10	221	4.52%
2018/07/31	0	0.00	1	17.70	17.75	-1	220	-0.45%
2018/07/26	1	17.85	0	0.00	17.80	1	222	0.45%
2018/07/25	3	17.93	18	17.88	17.95	-15	222	-6.75%
2018/07/24	2	17.45	0	0.00	17.45	2	219	0.91%
2018/07/23	6	17.33	2	17.45	17.45	4	224	1.78%
2018/07/20	3	17.65	25	17.50	17.30	-22	227	-9.67%
2018/07/18	0	0.00	40	16.89	16.80	-40	228	-17.50%
2018/07/17	3	16.85	5	16.95	16.90	-2	230	-0.87%
2018/07/16	4	16.80	11	16.85	16.85	-7	232	-3.01%
2018/07/13	6	16.88	8	16.95	17.00	-2	238	-0.84%
2018/07/12	3	16.85	2	17.15	16.95	1	240	0.42%
2018/07/10	3	16.97	1	17.40	17.00	2	244	0.82%
2018/07/09	4	17.39	1	17.40	17.30	3	244	1.23%
2018/07/06	2	17.05	9	16.99	17.80	-7	244	-2.86%
2018/07/05	4	17.19	1	17.60	17.35	3	244	1.23%
2018/07/04	15	16.83	20	16.73	17.70	-5	243	-2.05%
2018/07/03	3	17.28	1	17.30	17.40	2	239	0.83%
2018/07/02	4	17.43	0	0.00	17.45	4	258	1.55%
2018/06/29	1	17.80	0	0.00	17.65	1	280	0.36%
2018/06/28	1	17.55	0	0.00	17.50	1	342	0.29%
2018/06/26	3	17.83	4	17.85	17.75	-1	393	-0.25%
2018/06/25	0	0.00	1	18.30	18.00	-1	394	-0.25%
2018/06/22	5	17.48	0	0.00	17.40	5	387	1.29%
2018/06/20	19	17.51	0	0.00	17.65	19	390	4.87%
2018/06/19	22	18.00	3	17.80	17.80	19	392	4.84%
2018/06/15	6	18.39	0	0.00	18.25	6	392	1.53%
2018/06/14	6	18.54	32	19.22	18.55	-26	393	-6.61%
2018/06/13	8	18.45	1	18.40	18.20	7	387	1.81%
2018/06/12	12	18.09	4	18.05	18.05	8	392	2.04%
2018/06/11	6	18.28	1	18.55	18.35	5	394	1.27%
2018/06/08	11	18.55	21	18.63	18.50	-10	392	-2.55%
2018/06/07	5	18.11	2	18.18	18.05	3	387	0.77%
2018/06/06	10	18.08	4	18.23	18.05	6	401	1.50%
2018/06/05	4	18.00	1	18.25	18.00	3	409	0.73%
2018/06/04	10	17.85	5	17.97	18.00	5	423	1.18%
2018/06/01	1	18.25	1	17.85	17.90	0	481	0.00%
2018/05/31	2	17.85	5	18.44	18.25	-3	532	-0.56%
2018/05/30	8	17.94	2	17.95	17.90	6	540	1.11%
2018/05/29	2	17.78	6	17.96	17.90	-4	544	-0.73%
2018/05/28	1	17.75	1	17.45	17.60	0	547	0.00%
2018/05/24	1	18.20	3	17.95	18.15	-2	556	-0.36%
2018/05/23	5	17.80	3	17.80	17.70	2	567	0.35%
2018/05/22	27	17.85	1	18.00	17.75	26	598	4.34%
2018/05/17	2	17.68	2	17.85	17.80	0	614	0.00%
2018/05/16	2	17.68	9	17.81	17.80	-7	621	-1.13%
2018/05/15	4	17.59	5	17.83	17.55	-1	622	-0.16%
2018/05/14	30	17.56	12	17.65	17.35	18	634	2.84%
2018/05/11	12	18.25	5	18.25	18.20	7	624	1.12%
2018/05/10	16	18.90	2	19.05	18.80	14	621	2.25%
2018/05/09	6	18.65	0	0.00	18.50	6	613	0.98%
2018/05/08	6	18.50	6	18.46	18.45	0	614	0.00%
2018/05/07	5	18.90	0	0.00	18.50	5	618	0.81%
2018/05/04	3	18.70	0	0.00	18.85	3	618	0.48%
2018/05/03	1	19.10	0	0.00	19.00	1	618	0.16%
2018/05/02	12	19.17	0	0.00	19.05	12	624	1.92%
2018/04/30	13	19.46	3	19.62	19.40	10	646	1.55%
2018/04/27	7	19.51	3	19.53	19.40	4	650	0.61%
2018/04/26	4	19.41	4	19.10	19.10	0	649	0.00%
2018/04/25	6	19.49	5	19.45	19.50	1	649	0.15%
2018/04/24	6	19.92	0	0.00	19.85	6	649	0.92%
2018/04/23	3	19.98	0	0.00	20.00	3	645	0.47%
2018/04/20	1	19.85	0	0.00	19.85	1	655	0.15%
2018/04/19	3	20.00	0	0.00	20.05	3	661	0.45%
2018/04/18	10	20.00	10	20.40	20.20	0	660	0.00%
2018/04/17	16	20.05	9	20.03	19.85	7	658	1.06%
2018/04/16	1	20.60	4	20.40	20.40	-3	659	-0.45%
2018/04/13	4	20.88	2	20.80	20.70	2	660	0.30%
2018/04/12	4	20.75	0	0.00	20.55	4	659	0.61%
2018/04/11	3	20.67	0	0.00	20.45	3	663	0.45%
2018/04/10	6	20.36	5	20.34	20.30	1	671	0.15%
2018/04/09	24	20.35	18	20.34	20.30	6	679	0.88%
2018/04/03	24	20.65	7	20.57	20.65	17	676	2.51%
2018/04/02	15	21.88	4	22.63	21.50	11	658	1.67%
2018/03/31	53	22.95	33	22.76	23.00	20	638	3.13%
2018/03/30	17	22.38	14	21.77	22.65	3	577	0.52%
2018/03/29	1	20.50	0	0.00	20.60	1	531	0.19%
2018/03/28	9	20.84	1	21.00	20.95	8	530	1.51%
2018/03/27	3	21.07	4	20.98	21.00	-1	533	-0.19%
2018/03/26	4	20.63	8	20.66	20.60	-4	533	-0.75%
2018/03/23	2	20.70	8	20.65	20.80	-6	536	-1.12%
2018/03/22	2	21.50	1	21.55	21.30	1	533	0.19%
2018/03/21	8	21.95	8	22.00	21.75	0	531	0.00%
2018/03/20	0	21.65	0	0.00	21.80	0	531	0.00%
2018/03/19	0	0.00	1	22.10	22.05	-1	533	-0.19%
2018/03/16	9	22.15	0	0.00	22.25	9	533	1.69%
2018/03/15	14	21.74	0	0.00	21.75	14	526	2.66%
2018/03/14	1	22.05	3	22.08	22.05	-2	525	-0.38%
2018/03/13	10	21.88	3	21.92	22.00	7	525	1.33%
2018/03/12	12	22.08	4	21.90	21.80	8	525	1.52%
2018/03/09	8	23.09	14	22.70	22.80	-6	512	-1.17%
2018/03/08	10	23.02	4	22.90	22.90	6	507	1.18%
2018/03/07	160	23.89	57	23.91	23.00	103	495	20.77%	大買/鉅額交易
2018/03/06	37	23.47	15	23.92	24.40	22	439	5.01%
2018/03/05	1	21.85	1	22.50	22.20	0	393	0.00%
2018/03/01	8	21.90	7	21.79	21.70	1	409	0.24%
2018/02/27	6	21.86	10	21.92	21.85	-4	432	-0.93%
2018/02/26	1	21.50	4	21.69	21.50	-3	457	-0.66%
2018/02/23	8	21.35	5	21.69	21.80	3	463	0.65%
2018/02/22	2	20.85	30	21.70	21.45	-28	457	-6.12%
2018/02/21	0	0.00	28	20.53	20.55	-28	440	-6.36%
2018/02/12	0	0.00	7.4	18.70	18.70	-7.4	439	-1.68%
2018/02/09	8	16.81	16	16.71	17.00	-8	444	-1.80%
2018/02/08	8.4	18.28	0	0.00	17.95	8.4	454	1.85%
2018/02/07	36	19.08	66	18.98	18.90	-30	452	-6.62%
2018/02/06	11	19.61	18	19.79	19.00	-7	462	-1.51%
2018/02/05	6	20.65	0	0.00	20.90	6	460	1.30%
2018/02/02	43	21.49	2	21.50	21.25	41	461	8.88%
2018/02/01	10	21.33	3	21.65	21.50	7	462	1.51%
2018/01/31	0	0.00	3	21.23	21.30	-3	462	-0.65%
2018/01/30	10	21.58	1	21.45	21.45	9	462	1.95%
2018/01/26	17	21.65	0	0.00	21.70	17	463	3.66%
2018/01/25	24	21.91	12	22.10	21.85	12	463	2.59%
2018/01/24	15	22.64	19	22.40	22.50	-4	459	-0.87%
2018/01/23	0	0.00	3	21.70	21.70	-3	440	-0.68%
2018/01/22	8	21.56	5	21.57	21.30	3	437	0.69%
2018/01/19	0	0.00	1	21.25	21.25	-1	436	-0.23%
2018/01/18	0	0.00	10	21.42	21.45	-10	436	-2.29%
2018/01/17	0	0.00	2	21.60	21.65	-2	445	-0.45%
2018/01/16	25	21.83	1	21.80	21.70	24	489	4.91%
2018/01/15	50	21.94	15	21.93	22.30	35	492	7.10%
2018/01/12	9	21.09	0	0.00	21.10	9	484	1.86%
2018/01/11	2	20.95	0	0.00	21.00	2	481	0.42%
2018/01/10	13	21.03	0	0.00	21.00	13	484	2.68%
2018/01/09	0	0.00	4	21.85	21.40	-4	482	-0.83%
2018/01/08	10	21.89	2	21.95	21.75	8	481	1.66%
2018/01/05	6	22.23	1	22.70	22.10	5	484	1.03%
2018/01/04	2	23.00	2	22.95	22.75	0	484	0.00%
2018/01/03	0	0.00	20	22.44	22.60	-20	480	-4.16%
2018/01/02	0	0.00	14	21.55	21.85	-14	471	-2.97%