宏齊 (6168)-新光券商分點個股進出

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

宏齊

(6168)

可現股當沖

股價
20.00
漲跌
▼0.15
漲幅
-0.74%
成交量
292張
產業
上市光電類股
282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

宏齊 (6168)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0	0.00	4	20.18	20.00	-4	1,322	-0.30%
2024/12/18	10	20.07	0	0.00	20.35	10	1,334	0.75%
2024/12/17	11	20.15	2	20.15	20.10	9	1,337	0.67%
2024/12/13	2	20.80	13	20.56	20.45	-11	1,364	-0.81%
2024/12/12	1	21.25	0	0.00	21.20	1	1,365	0.07%
2024/12/11	3	21.80	0	0.00	21.50	3	1,362	0.22%
2024/12/06	2	22.45	0	0.00	22.20	2	1,375	0.15%
2024/12/04	4	22.33	2.2	22.17	22.30	1.8	1,428	0.13%
2024/12/03	0	0.00	0	21.80	21.60	0	1,431	0.00%
2024/11/29	0	0.00	2	21.73	21.65	-2	1,459	-0.14%
2024/11/28	10	21.73	9	21.62	21.55	1	1,609	0.06%
2024/11/26	1	22.35	0	0.00	22.35	1	1,603	0.06%
2024/11/25	6	22.63	3	22.60	22.70	3	1,601	0.19%
2024/11/19	3	22.10	4	22.10	22.20	-1	1,583	-0.06%
2024/11/18	0	0.00	6	21.80	21.65	-6	1,574	-0.38%
2024/11/14	0	0.00	13	22.10	21.65	-13	1,576	-0.82%
2024/11/13	2	22.58	0.1	22.45	22.40	1.9	1,567	0.12%
2024/11/11	3	22.95	5	23.34	23.50	-2	1,559	-0.13%
2024/11/08	1	22.75	1	22.90	22.60	0	1,530	0.00%
2024/11/06	2	22.80	3	22.75	22.90	-1	1,521	-0.07%
2024/11/05	0	0.00	2	22.85	22.80	-2	1,528	-0.13%
2024/11/04	6	23.38	6	23.22	23.10	0	1,531	0.00%
2024/11/01	11	23.17	6	23.30	23.10	5	1,531	0.33%
2024/10/30	1	22.55	0.1	22.85	22.55	0.9	1,504	0.06%
2024/10/29	0	0.00	1	23.20	23.10	-1	1,493	-0.07%
2024/10/28	10	23.34	11.1	23.34	23.45	-1.1	1,481	-0.08%
2024/10/25	2	24.58	10.1	24.31	24.25	-8.1	1,453	-0.56%
2024/10/24	41	24.64	25.2	24.60	24.25	15.8	1,429	1.11%
2024/10/23	16	24.43	13.5	24.56	24.05	2.5	1,347	0.19%
2024/10/22	46	25.05	49	24.99	24.95	-3	1,291	-0.23%
2024/10/21	0.1	23.50	7	23.39	23.35	-6.9	1,120	-0.62%
2024/10/18	2	23.35	14	23.34	23.15	-12	1,120	-1.07%
2024/10/17	20.3	23.87	35	23.65	23.40	-14.7	1,114	-1.32%
2024/10/16	32	23.64	26	23.64	23.60	6	1,084	0.55%
2024/10/15	5.3	23.36	13	23.28	22.95	-7.7	1,022	-0.75%
2024/10/14	69	23.33	66	23.32	23.25	3	973	0.31%
2024/10/11	56.2	23.15	20.1	23.25	23.30	36.1	918	3.93%
2024/10/08	2	22.90	6	22.76	22.70	-4	880	-0.45%
2024/10/07	5.1	22.95	0	0.00	23.00	5.1	881	0.58%
2024/09/30	0	0.00	1	22.70	22.70	-1	942	-0.11%
2024/09/27	31	23.00	23	22.83	22.75	8	960	0.83%
2024/09/26	8	22.63	12	22.59	22.50	-4	896	-0.45%
2024/09/25	15.1	22.42	0	0.00	22.40	15.1	878	1.72%
2024/09/24	1	22.35	11	22.14	22.05	-10	875	-1.14%
2024/09/20	0	0.00	19	22.19	22.25	-19	875	-2.17%
2024/09/19	1.1	22.11	3	21.95	22.10	-1.9	873	-0.22%
2024/09/18	1	22.10	1	22.15	21.75	0	874	0.00%
2024/09/16	11	22.23	4	22.28	22.15	7	903	0.77%
2024/09/12	1	21.50	0	0.00	21.45	1	887	0.11%
2024/09/10	0	0.00	5	21.25	21.20	-5	898	-0.56%
2024/09/09	1	21.55	2	21.50	21.60	-1	895	-0.11%
2024/09/06	15	22.17	18	21.98	21.75	-3	890	-0.34%
2024/09/05	9	21.61	3	21.40	21.40	6	866	0.69%
2024/09/04	0	0.00	15	21.26	21.15	-15	853	-1.76%
2024/09/03	0	0.00	1	22.80	22.25	-1	852	-0.12%
2024/09/02	4	22.56	11.1	22.68	22.70	-7.1	852	-0.83%
2024/08/30	65.9	23.72	26	23.69	23.00	39.9	842	4.74%
2024/08/29	6	21.86	3	21.85	21.85	3	699	0.43%
2024/08/28	2	21.70	2	21.70	21.75	0	705	0.00%
2024/08/27	0	0.00	1	21.50	21.55	-1	718	-0.14%
2024/08/23	1	21.90	0	0.00	22.00	1	838	0.12%
2024/08/22	0	0.00	10	21.80	21.90	-10	1,165	-0.86%
2024/08/16	0	0.00	1	22.00	21.75	-1	1,247	-0.08%
2024/08/14	0	0.00	1	21.65	21.55	-1	1,248	-0.08%
2024/08/13	1	21.45	0	0.00	21.40	1	1,247	0.08%
2024/08/09	5	21.00	1.5	21.20	20.90	3.5	1,265	0.27%
2024/08/08	7	20.80	1	20.55	20.60	6	1,263	0.47%
2024/08/07	2	20.95	1	20.95	21.00	1	1,269	0.08%
2024/08/06	1	19.50	1	19.65	19.70	0	1,265	0.00%
2024/08/05	2	20.05	50	20.32	20.05	-48	1,256	-3.82%
2024/08/02	0	0.00	10	22.31	22.25	-10	1,240	-0.81%
2024/07/31	0	0.00	2	22.85	22.70	-2	1,250	-0.16%
2024/07/30	1	22.35	1	22.50	22.65	0	1,267	0.00%
2024/07/29	0	0.00	1	22.35	22.35	-1	1,277	-0.08%
2024/07/23	0	0.00	5	23.10	23.15	-5	1,325	-0.38%
2024/07/22	1	22.85	4.1	22.95	22.80	-3.1	1,335	-0.23%
2024/07/19	2	23.73	1	24.05	23.40	1	1,339	0.07%
2024/07/17	1	24.85	3.1	24.69	24.65	-2.1	1,330	-0.15%
2024/07/16	18	24.79	19	24.84	24.75	-1	1,316	-0.08%
2024/07/15	3.1	24.40	2	24.38	24.35	1.1	1,289	0.09%
2024/07/12	16	24.58	10	24.66	24.55	6	1,289	0.47%
2024/07/11	2	24.40	1	24.35	24.40	1	1,279	0.08%
2024/07/10	1	24.40	2	24.23	24.20	-1	1,284	-0.08%
2024/07/09	0	0.00	8	24.14	24.15	-8	1,290	-0.62%
2024/07/08	0.2	24.35	2	24.55	24.55	-1.8	1,289	-0.14%
2024/07/05	2.1	24.60	3	24.65	24.65	-0.9	1,263	-0.07%
2024/07/04	0	0.00	2	24.13	24.10	-2	1,239	-0.16%
2024/07/03	10	24.13	18	24.10	24.10	-8	1,249	-0.64%
2024/06/28	1.1	23.69	0	0.00	23.60	1.1	1,247	0.09%
2024/06/27	2	23.45	0	0.00	23.50	2	1,254	0.16%
2024/06/26	0.2	23.40	21	23.42	23.55	-20.9	1,266	-1.65%
2024/06/25	2	23.65	2	23.73	23.80	0	1,263	0.00%
2024/06/24	2.2	24.14	1	24.20	24.00	1.2	1,262	0.09%
2024/06/21	3	24.45	1	24.40	24.40	2	1,268	0.16%
2024/06/20	0	0.00	2	23.80	24.05	-2	1,238	-0.16%
2024/06/19	3	23.82	2	23.85	23.70	1	1,236	0.08%
2024/06/18	4	23.93	0	0.00	23.90	4	1,236	0.32%
2024/06/17	2	24.25	0	0.00	24.25	2	1,243	0.16%
2024/06/14	0	0.00	1	23.75	23.70	-1	1,243	-0.08%
2024/06/12	9	23.98	3	23.60	23.70	6	1,260	0.48%
2024/06/11	1	23.85	0	0.00	23.60	1	1,268	0.08%
2024/06/07	0	0.00	1	24.35	24.20	-1	1,296	-0.08%
2024/06/06	0	0.00	1	23.70	23.65	-1	1,310	-0.08%
2024/06/05	1	24.10	6	24.15	24.00	-5	1,322	-0.38%
2024/06/04	0	0.00	2	24.60	24.30	-2	1,355	-0.15%
2024/06/03	3	24.60	0	0.00	24.40	3	1,389	0.22%
2024/05/31	3	24.78	23	24.85	24.65	-20	1,402	-1.43%
2024/05/30	6	24.77	1.8	24.77	24.50	4.2	1,418	0.30%
2024/05/29	54.2	25.30	35	25.29	25.25	19.2	1,409	1.36%
2024/05/28	137.8	25.67	88	25.80	25.70	49.8	1,338	3.72%	大買/
2024/05/27	5.6	24.43	7	24.37	24.50	-1.4	1,033	-0.14%
2024/05/24	0	0.00	6	23.93	23.90	-6	1,044	-0.57%
2024/05/23	2	23.78	0	0.00	23.60	2	1,272	0.16%
2024/05/22	1	24.00	5	23.85	24.05	-4	1,638	-0.24%
2024/05/21	6	23.68	2	23.60	23.80	4	1,862	0.21%
2024/05/17	3	23.80	0	0.00	23.70	3	1,988	0.15%
2024/05/09	1	23.60	1	23.45	23.35	0	2,104	0.00%
2024/05/07	0	0.00	2	23.65	23.85	-2	2,122	-0.09%
2024/05/06	0.2	23.85	8	24.11	23.90	-7.8	2,124	-0.37%
2024/05/03	4	24.14	1	24.30	23.85	3	2,119	0.14%
2024/05/02	2	24.00	1	23.90	23.90	1	2,114	0.05%
2024/04/30	1	23.90	33	24.00	23.90	-32	2,122	-1.51%
2024/04/29	0	0.00	3	23.85	23.85	-3	2,118	-0.14%
2024/04/26	0.1	23.60	3	23.50	23.35	-2.9	2,108	-0.14%
2024/04/25	7	23.21	4	23.13	23.10	3	2,115	0.14%
2024/04/24	0	0.00	2	22.70	23.20	-2	2,123	-0.09%
2024/04/23	0	0.00	1	22.60	22.50	-1	2,134	-0.05%
2024/04/22	5	22.52	2	22.75	22.40	3	2,143	0.14%
2024/04/19	26.3	22.67	2	22.10	22.60	24.3	2,158	1.13%
2024/04/18	3	23.15	1	23.05	23.05	2	2,199	0.09%
2024/04/17	1	23.05	1	23.25	23.30	0	2,327	0.00%
2024/04/16	9.3	22.80	8	22.66	22.80	1.3	2,336	0.06%
2024/04/15	2	23.45	3	23.40	23.25	-1	2,368	-0.04%
2024/04/11	5	24.05	3	24.00	23.95	2	2,438	0.08%
2024/04/10	3	24.37	0	24.25	24.20	3	2,452	0.12%
2024/04/09	1	24.30	3	24.15	24.30	-2	2,466	-0.08%
2024/04/08	0	0.00	1	23.70	23.65	-1	2,467	-0.04%
2024/04/03	5.5	23.80	5	23.75	23.55	0.5	2,480	0.02%
2024/04/02	1	24.05	1	24.10	24.00	0	2,497	0.00%
2024/04/01	3	24.50	4	24.45	24.40	-1	2,523	-0.04%
2024/03/29	2	24.05	3	24.35	24.15	-1	2,551	-0.04%
2024/03/28	4	24.25	0	0.00	24.25	4	2,566	0.16%
2024/03/27	0	24.45	0	0.00	24.20	0	2,595	0.00%
2024/03/26	0.4	24.35	6	24.23	24.20	-5.6	2,614	-0.21%
2024/03/25	3.4	24.58	2	24.55	24.55	1.4	2,672	0.05%
2024/03/22	0	0.00	2	24.50	24.55	-2	2,716	-0.07%
2024/03/21	3	24.45	0	0.00	24.55	3	2,823	0.11%
2024/03/20	1	24.45	10	24.66	24.25	-9	3,044	-0.30%
2024/03/19	10.7	24.75	14	24.73	24.75	-3.3	3,348	-0.10%
2024/03/18	2	24.20	6	24.29	24.45	-4	3,399	-0.12%
2024/03/15	2.1	24.45	3	24.62	24.30	-1	3,443	-0.03%
2024/03/14	7.1	24.59	6	24.78	24.65	1.1	3,441	0.03%
2024/03/13	13.2	24.73	0	0.00	24.60	13.2	3,432	0.38%
2024/03/12	11.3	25.11	10	25.09	25.10	1.3	3,427	0.04%
2024/03/11	2	25.10	0	0.00	25.05	2	3,427	0.06%
2024/03/08	7	25.29	24	25.65	25.35	-17	3,458	-0.49%
2024/03/07	12.3	26.00	6	25.93	25.75	6.3	3,490	0.18%
2024/03/06	13	25.98	6	26.06	26.10	7	3,486	0.20%
2024/03/05	13.1	26.28	13	26.18	26.05	0.1	3,515	0.00%
2024/03/04	6	26.41	16	26.36	26.45	-10	3,533	-0.28%
2024/03/01	14	26.35	2	26.60	26.35	12	3,540	0.34%
2024/02/29	2.2	26.74	5	26.77	26.80	-2.8	3,628	-0.08%
2024/02/27	46	26.47	61	26.50	26.65	-15	3,836	-0.39%
2024/02/26	141.1	27.62	80.1	27.54	27.10	61	3,881	1.57%	大買/
2024/02/23	159.5	29.46	142.3	29.31	29.30	17.2	3,720	0.46%	大買/大賣/
2024/02/22	75.5	28.37	73.1	28.37	27.95	2.4	3,539	0.07%
2024/02/21	18	27.31	21	27.41	27.50	-3	3,615	-0.08%
2024/02/20	11	27.03	13	26.95	26.95	-2	3,549	-0.06%
2024/02/19	10	26.80	9	27.03	26.70	1	3,543	0.03%
2024/02/16	5	26.23	25	26.08	26.50	-20	3,617	-0.55%
2024/02/15	2	25.28	17	25.45	25.60	-15	3,653	-0.41%
2024/02/05	1	24.65	10	24.55	24.80	-9	3,668	-0.25%
2024/02/02	18	25.06	9	25.31	24.90	9	3,681	0.24%
2024/02/01	9	25.14	6	25.21	25.10	3	3,711	0.08%
2024/01/31	2	25.30	2	25.35	25.25	0	3,748	0.00%
2024/01/30	3.1	25.44	0	0.00	25.35	3.1	3,814	0.08%
2024/01/29	6	25.84	2	25.90	25.80	4	3,850	0.10%
2024/01/26	4	26.20	0	0.00	25.90	4	3,921	0.10%
2024/01/25	3	26.20	6	26.37	26.40	-3	3,997	-0.08%
2024/01/24	13	26.32	23.1	26.37	26.25	-10	4,041	-0.25%
2024/01/23	4.1	26.09	4	26.38	26.40	0.1	4,138	0.00%
2024/01/22	1	25.75	2	26.05	26.05	-1	4,369	-0.02%
2024/01/19	1	25.50	0	0.00	25.55	1	4,429	0.02%
2024/01/18	12	25.85	9	26.12	25.70	3	4,536	0.07%
2024/01/17	0	0.00	4	25.81	25.90	-4	4,696	-0.09%
2024/01/16	13	26.18	5	26.40	26.15	8	5,369	0.15%
2024/01/15	1	26.40	1	26.65	26.60	0	5,735	0.00%
2024/01/12	10	26.94	12	27.01	26.40	-2	5,913	-0.03%
2024/01/11	60.1	26.98	83.1	26.87	26.75	-23	6,100	-0.38%
2024/01/10	11	25.36	12	25.58	25.55	-1	6,926	-0.01%
2024/01/09	24.1	25.61	20	25.74	25.50	4.1	7,260	0.06%
2024/01/08	37	26.02	26.1	25.90	25.85	10.9	7,231	0.15%
2024/01/05	2	25.48	4	25.55	25.65	-2	7,249	-0.03%
2024/01/04	8	25.51	2	25.30	25.20	6	7,366	0.08%
2024/01/03	10.1	25.63	5	25.67	25.60	5.1	7,367	0.07%
2024/01/02	14	26.07	9.2	26.27	26.00	4.8	7,369	0.07%
2023/12/29	3.2	26.43	2	26.40	26.35	1.2	7,362	0.02%
2023/12/28	6	26.88	7	26.75	26.60	-1	7,351	-0.01%
2023/12/27	1	26.85	4	27.21	26.85	-3	7,353	-0.04%
2023/12/26	3	26.70	16	26.61	26.85	-13	7,352	-0.18%
2023/12/25	10	26.29	2	26.40	26.25	8	7,321	0.11%
2023/12/22	10	26.92	2	27.10	26.80	8	7,305	0.11%
2023/12/21	1	27.50	8.1	27.58	27.50	-7.1	7,287	-0.10%
2023/12/20	2	28.05	17	28.09	27.95	-15	7,293	-0.21%
2023/12/19	11.1	27.38	57	27.57	27.60	-45.9	7,303	-0.63%
2023/12/18	14	28.33	18	28.05	28.15	-4	7,408	-0.05%
2023/12/15	152.1	28.58	156.1	28.39	28.60	-4	7,315	-0.05%	大買/大賣/
2023/12/14	135.3	28.37	161.2	28.21	27.95	-25.9	7,107	-0.36%	大買/大賣/
2023/12/13	20	27.16	28	27.14	27.05	-8	6,794	-0.12%
2023/12/12	6	26.87	4	26.83	26.75	2	6,769	0.03%
2023/12/08	0.2	26.30	3	26.28	26.10	-2.8	6,745	-0.04%
2023/12/07	24	26.17	5	26.70	26.10	19	6,741	0.28%
2023/12/06	3	26.42	0	0.00	26.40	3	6,732	0.04%
2023/12/05	25	26.31	15.1	26.72	26.25	9.9	6,743	0.15%
2023/12/04	60	27.51	70	27.36	27.30	-10	6,722	-0.15%
2023/12/01	6	27.18	10	27.05	27.15	-4	6,692	-0.06%
2023/11/30	13	27.37	6.4	27.51	27.35	6.6	6,690	0.10%
2023/11/29	2	27.35	2	27.25	27.15	0	6,699	0.00%
2023/11/28	3	27.13	13	27.00	26.90	-10	6,732	-0.15%
2023/11/27	39.2	27.56	35	27.12	26.80	4.2	6,952	0.06%
2023/11/24	96.2	27.68	90	27.63	27.20	6.2	7,141	0.09%
2023/11/22	27	27.19	22	27.24	27.15	5	7,107	0.07%
2023/11/21	46	27.13	48	27.18	27.10	-2	7,372	-0.03%
2023/11/20	207	27.13	179.1	27.20	27.30	27.9	7,365	0.38%	大買/大賣/
2023/11/17	3	26.32	13.3	26.32	26.30	-10.3	7,115	-0.14%
2023/11/16	22	26.38	25	26.28	26.20	-3	7,091	-0.04%
2023/11/15	34	26.35	53.1	26.58	26.20	-19	7,058	-0.27%
2023/11/14	50	25.73	54.3	25.97	25.95	-4.3	6,943	-0.06%
2023/11/13	44	25.27	47.2	25.24	25.35	-3.2	6,857	-0.05%
2023/11/10	2.1	24.28	1.3	24.22	24.10	0.8	6,814	0.01%
2023/11/09	7.2	24.71	18	24.98	24.60	-10.8	6,791	-0.16%
2023/11/08	14.2	25.55	10	25.56	25.30	4.2	6,754	0.06%
2023/11/07	21	26.54	28.2	26.12	25.90	-7.2	6,706	-0.11%
2023/11/06	12.5	26.20	10.1	26.20	26.35	2.4	6,637	0.04%
2023/11/03	10.3	26.13	14	26.10	25.95	-3.7	6,586	-0.06%
2023/11/02	61.4	26.06	65.3	25.92	26.20	-3.8	6,511	-0.06%
2023/11/01	20.1	25.51	44	25.80	25.40	-23.9	6,426	-0.37%
2023/10/31	37.3	26.03	103	25.96	26.05	-65.7	6,370	-1.03%	大賣/
2023/10/30	256	26.88	209.7	26.89	26.85	46.4	6,266	0.74%	大買/大賣/
2023/10/27	37.2	26.29	35	26.18	25.90	2.2	6,021	0.04%
2023/10/26	103	26.66	70	26.68	26.30	33	5,952	0.55%	大買/
2023/10/25	83.2	26.86	59	26.89	26.45	24.2	5,828	0.42%
2023/10/24	605.4	27.92	543.1	27.56	26.85	62.3	5,655	1.10%	大買/大賣/
2023/10/23	247.1	27.04	335.3	27.24	27.70	-88.3	4,974	-1.77%	大買/大賣/
2023/10/20	127.2	25.92	116.1	25.76	25.20	11.1	4,604	0.24%	大買/大賣/
2023/10/19	125.1	25.54	125.2	25.60	25.30	-0.1	4,440	0.00%	大買/大賣/
2023/10/18	626.3	27.33	576	27.34	26.90	50.3	4,211	1.19%	大買/大賣/
2023/10/17	166	25.41	125	25.83	26.20	41	3,262	1.26%	大買/大賣/
2023/10/16	0	0.00	2	24.08	23.85	-2	2,932	-0.07%
2023/10/13	34	24.70	23	24.41	24.20	11	2,943	0.37%
2023/10/12	42	24.43	38	24.53	24.15	4	2,862	0.14%
2023/10/11	0	0.00	1	23.40	23.40	-1	2,747	-0.04%
2023/10/06	8	23.79	7	23.74	23.45	1	2,744	0.04%
2023/10/05	19	23.77	10	23.65	23.50	9	2,738	0.33%
2023/10/04	1	23.30	10	23.32	23.30	-9	2,776	-0.32%
2023/10/03	5	23.54	0	0.00	23.40	5	2,897	0.17%
2023/10/02	2	23.55	6	23.48	23.65	-4	2,876	-0.14%
2023/09/28	0	0.00	1	22.90	22.95	-1	2,873	-0.03%
2023/09/27	0	0.00	2.4	22.87	22.70	-2.4	2,983	-0.08%
2023/09/26	5	22.88	2	22.80	22.70	3	3,060	0.10%
2023/09/25	14	23.30	4	23.11	23.00	10	3,045	0.33%
2023/09/22	34	23.55	21	23.64	23.65	13	3,022	0.43%
2023/09/21	30	23.97	41	24.04	24.55	-11	2,945	-0.37%
2023/09/20	3	22.90	3	23.20	22.90	0	2,791	0.00%
2023/09/19	3	23.30	0.7	23.10	23.20	2.3	2,780	0.08%
2023/09/15	7	23.95	7	23.51	23.25	0	2,778	0.00%
2023/09/13	1	23.20	0	0.00	23.20	1	2,726	0.04%
2023/09/12	0	0.00	3	23.10	23.10	-3	2,708	-0.11%
2023/09/11	8	23.57	13	23.57	23.25	-5	2,704	-0.18%
2023/09/08	7	23.75	1	23.90	23.60	6	2,684	0.22%
2023/09/07	16	24.58	31	24.69	24.35	-15	2,652	-0.57%
2023/09/06	4	25.00	4.6	25.11	24.70	-0.6	2,623	-0.02%
2023/09/05	7	25.20	11	25.15	25.15	-4	2,584	-0.15%
2023/09/04	18	25.40	23.1	25.32	25.15	-5.1	2,559	-0.20%
2023/09/01	35	26.20	30.3	26.19	25.75	4.7	2,506	0.19%
2023/08/31	91.4	26.70	74.3	26.56	26.20	17.1	2,439	0.70%
2023/08/30	92.3	26.66	110	26.98	27.20	-17.7	2,230	-0.79%	大賣/
2023/08/29	19.4	25.57	36	25.19	25.20	-16.6	2,038	-0.81%
2023/08/28	73.6	26.95	59	26.93	26.00	14.6	1,938	0.75%
2023/08/25	228	26.88	166.2	26.68	26.55	61.8	1,731	3.57%	大買/大賣/
2023/08/24	82.2	25.45	98.2	25.48	25.70	-16	1,396	-1.15%
2023/08/23	38	23.98	39	24.06	24.10	-1	1,216	-0.08%
2023/08/22	7	22.21	2	22.25	22.20	5	1,165	0.43%
2023/08/21	3	22.32	0	22.60	22.40	3	1,170	0.25%
2023/08/18	4	22.32	0	0.00	22.15	4	1,174	0.34%
2023/08/17	0	0.00	8	22.64	22.60	-8	1,175	-0.68%
2023/08/16	0	0.00	1	22.35	22.35	-1	1,177	-0.08%
2023/08/15	0	0.00	19	22.21	22.20	-19	1,180	-1.61%
2023/08/14	2.1	21.78	5	22.00	21.80	-2.9	1,188	-0.24%
2023/08/11	0	0.00	5	22.25	22.30	-5	1,194	-0.42%
2023/08/10	9.1	22.16	5	22.10	22.10	4.1	1,199	0.34%
2023/08/09	5	22.50	2	22.60	22.50	3	1,205	0.25%
2023/08/08	2	22.55	2	22.60	22.60	0	1,219	0.00%
2023/08/07	2	22.85	0	0.00	22.90	2	1,238	0.16%
2023/08/04	24	22.55	1	22.55	22.75	23	1,238	1.86%
2023/08/02	3	22.43	0	0.00	22.35	3	1,242	0.24%
2023/07/31	1	23.00	3	22.95	23.00	-2	1,229	-0.16%
2023/07/28	0	0.00	1	22.75	22.65	-1	1,224	-0.08%
2023/07/27	0	0.00	7	22.69	22.70	-7	1,226	-0.57%
2023/07/26	1	22.15	0	0.00	22.20	1	1,230	0.08%
2023/07/25	0	0.00	2	22.38	22.55	-2	1,229	-0.16%
2023/07/24	19	22.58	6	22.40	22.30	13	1,226	1.06%
2023/07/21	4	23.46	0	0.00	23.35	4	1,203	0.33%
2023/07/20	2	23.75	0.2	23.80	23.70	1.8	1,216	0.15%
2023/07/19	2	24.20	2	24.25	23.80	0	1,214	0.00%
2023/07/18	6.2	24.53	7.1	24.60	24.40	-0.9	1,217	-0.07%
2023/07/17	2	25.18	3	25.42	25.20	-1	1,202	-0.08%
2023/07/14	3	25.28	3	25.17	25.20	0	1,196	0.00%
2023/07/13	5	25.06	10	25.06	24.95	-5	1,197	-0.42%
2023/07/12	5.1	25.33	3	25.38	25.00	2.1	1,196	0.17%
2023/07/11	82	25.85	90.4	25.74	25.35	-8.4	1,194	-0.70%
2023/07/10	35.1	26.38	78	26.18	26.15	-43	1,153	-3.73%
2023/07/07	6	24.72	6	24.60	24.45	0	1,047	0.00%
2023/07/06	19	25.30	3	25.33	25.00	16	1,050	1.52%
2023/07/05	56.2	25.74	75.1	25.67	25.55	-18.9	1,058	-1.78%
2023/07/04	64	25.44	36.2	25.46	25.50	27.8	960	2.90%
2023/07/03	0	0.00	0	24.70	24.30	0	896	0.00%
2023/06/29	1	23.85	0	0.00	24.00	1	967	0.10%
2023/06/28	2	23.85	0	0.00	23.90	2	1,038	0.19%
2023/06/27	0	24.45	2.2	23.98	23.75	-2.2	1,332	-0.16%
2023/06/26	2	24.50	4.1	24.65	24.45	-2.1	1,378	-0.15%
2023/06/21	8	24.58	7	24.60	24.60	1	1,487	0.07%
2023/06/19	1	24.05	0	0.00	24.05	1	1,554	0.06%
2023/06/16	4.3	24.07	1	24.25	24.15	3.3	1,576	0.21%
2023/06/15	0	0.00	2	24.25	24.30	-2	1,603	-0.12%
2023/06/14	1	24.30	0	0.00	24.30	1	1,610	0.06%
2023/06/13	0	0.00	1	24.10	24.20	-1	1,617	-0.06%
2023/06/12	4	23.88	2.1	23.86	23.85	1.9	1,631	0.12%
2023/06/09	3	24.10	8.3	24.15	24.25	-5.3	1,628	-0.33%
2023/06/08	1	24.30	5	24.25	24.10	-4	1,636	-0.24%
2023/06/07	1	24.55	5	24.79	24.60	-4	1,645	-0.24%
2023/06/06	11	24.48	2	24.45	24.50	9	1,649	0.55%
2023/06/05	29	24.76	7.1	25.09	24.85	21.9	1,645	1.33%
2023/06/02	34.2	24.84	29	25.20	25.20	5.2	1,630	0.32%
2023/05/30	3	23.15	2	23.35	23.30	1	1,545	0.06%
2023/05/29	0	0.00	1	23.10	23.20	-1	1,554	-0.06%
2023/05/25	0.2	23.80	7	23.81	23.55	-6.8	1,567	-0.44%
2023/05/24	2	24.10	4	24.01	24.10	-2	1,582	-0.13%
2023/05/23	10	23.95	0	0.00	24.15	10	1,650	0.61%
2023/05/22	5	23.54	0	0.00	23.55	5	1,649	0.30%
2023/05/17	0	0.00	4	23.63	23.45	-4	1,662	-0.24%
2023/05/15	3	22.82	35	22.90	22.90	-32	1,668	-1.92%
2023/05/12	1	23.30	4	23.08	23.35	-3	1,659	-0.18%
2023/05/11	4	23.81	11	23.68	23.50	-7	1,644	-0.43%
2023/05/10	0	0.00	5	24.36	24.55	-5	1,625	-0.31%
2023/05/09	0	0.00	7.1	24.54	24.55	-7.1	1,622	-0.44%
2023/05/05	3	25.38	0	0.00	25.35	3	1,614	0.19%
2023/05/04	1	25.50	11	25.50	25.50	-10	1,620	-0.62%
2023/05/03	6	25.65	1	25.60	25.50	5	1,618	0.31%
2023/05/02	4	25.76	5.2	25.69	25.60	-1.2	1,619	-0.07%
2023/04/28	0	0.00	17	25.55	25.55	-17	1,611	-1.06%
2023/04/27	1	25.50	6	25.42	25.45	-5	1,603	-0.31%
2023/04/26	4	24.85	0	24.80	25.40	4	1,597	0.25%
2023/04/25	0	25.50	3.1	24.56	24.75	-3.1	1,588	-0.20%
2023/04/24	4	25.29	3	25.00	25.45	1	1,561	0.06%
2023/04/21	9	25.01	8	24.62	24.75	1	1,551	0.06%
2023/04/20	3.1	25.23	0.1	25.35	25.20	3	1,530	0.20%
2023/04/19	0	0.00	2	25.50	25.45	-2	1,524	-0.13%
2023/04/18	6.4	25.86	4	26.30	25.70	2.4	1,515	0.16%
2023/04/17	16	26.12	5	26.07	26.15	11	1,498	0.73%
2023/04/14	7	25.82	12	25.78	25.85	-5	1,478	-0.34%
2023/04/13	1	25.55	10	25.70	25.70	-9	1,458	-0.62%
2023/04/12	4	25.69	5	25.53	25.70	-1	1,442	-0.07%
2023/04/11	6	25.18	10	25.29	25.35	-4	1,418	-0.28%
2023/04/10	12	25.10	20	25.11	25.10	-8	1,403	-0.57%
2023/04/07	5	25.83	7	25.89	25.85	-2	1,365	-0.15%
2023/04/06	16	26.08	16	26.03	26.15	0	1,342	0.00%
2023/03/31	9	25.83	20	25.91	25.85	-11	1,312	-0.84%
2023/03/30	8	25.39	8	25.61	25.60	0	1,276	0.00%
2023/03/29	23	25.05	39	25.00	25.50	-16	1,230	-1.30%
2023/03/28	242	26.21	188	26.00	25.25	54	1,157	4.66%	大買/大賣/
2023/03/27	44	25.31	37.3	25.50	25.75	6.7	863	0.78%
2023/03/24	134	25.65	127.2	25.43	25.25	6.8	810	0.84%	大買/大賣/
2023/03/23	20	24.31	32	24.49	24.60	-12	692	-1.73%
2023/03/22	13	23.97	3	23.90	24.00	10	639	1.56%
2023/03/21	4	23.54	13	23.40	23.60	-9	610	-1.48%
2023/03/20	1	22.65	7	22.89	23.05	-6	586	-1.02%
2023/03/17	4	22.19	3	22.17	22.20	1	566	0.18%
2023/03/16	15	21.84	9	21.78	21.55	6	567	1.06%
2023/03/15	4	22.17	0	22.00	21.95	4	558	0.71%
2023/03/14	5	21.87	1	21.90	21.80	4	544	0.74%
2023/03/13	0	0.00	15	22.10	22.10	-15	542	-2.76%
2023/03/10	2	22.18	58	21.83	21.95	-56	531	-10.53%
2023/03/09	7	22.01	5	21.90	22.00	2	520	0.38%
2023/03/08	4	22.47	6	22.42	22.45	-2	507	-0.39%
2023/03/07	13	22.48	34	22.21	22.45	-21	498	-4.21%
2023/03/06	3	21.90	5	21.87	21.85	-2	478	-0.42%
2023/03/03	2	21.83	8	21.75	22.00	-6	475	-1.26%
2023/03/02	1	21.75	0	0.00	21.60	1	473	0.21%
2023/03/01	7	21.82	15	21.89	21.80	-8	469	-1.70%
2023/02/24	3	21.72	44.3	21.95	21.60	-41.2	457	-9.01%
2023/02/23	7	21.76	10	21.64	21.90	-3	448	-0.67%
2023/02/22	23	21.61	7	21.68	21.70	16	437	3.65%
2023/02/21	79	21.63	40	21.64	21.65	39	420	9.26%
2023/02/20	14	20.55	2	20.53	20.45	12	348	3.44%
2023/02/17	5	20.18	9	20.17	20.30	-4	345	-1.16%
2023/02/16	55	19.94	7	19.94	20.00	48	340	14.12%
2023/02/15	1	19.70	9	19.63	19.70	-8	342	-2.34%
2023/02/14	3	19.65	7	19.70	19.65	-4	332	-1.20%
2023/02/13	6.1	19.10	0	0.00	19.20	6.1	318	1.92%
2023/02/10	1.2	18.99	0	0.00	18.85	1.2	316	0.36%
2023/02/09	0	0.00	13	18.85	18.95	-13	367	-3.54%
2023/02/08	0	19.00	0	0.00	18.90	0	366	0.00%
2023/02/06	1	18.80	4	18.93	19.00	-3	366	-0.82%
2023/02/03	4	19.00	1	19.10	19.10	3	367	0.82%
2023/02/02	13	18.97	13	18.72	19.10	0	362	0.00%
2023/02/01	3.1	18.54	10	18.56	18.60	-6.9	353	-1.97%
2023/01/31	0	0.00	2	18.70	18.50	-2	349	-0.57%
2023/01/30	0	0.00	4	18.18	18.20	-4	344	-1.16%
2023/01/11	0	18.00	0	0.00	17.95	0	339	0.00%
2023/01/04	1	17.70	0	0.00	17.75	1	357	0.28%
2022/12/28	0	0.00	0	17.70	17.60	0	366	0.00%
2022/12/27	0	0.00	20	17.83	17.80	-20	368	-5.43%
2022/12/21	0	0.00	0	17.65	17.60	0	386	-0.01%
2022/12/20	9	17.77	0	0.00	17.65	9	389	2.31%
2022/12/19	0	18.15	0	0.00	18.00	0	399	0.00%
2022/12/16	15.1	18.10	8	18.08	18.10	7.1	402	1.76%
2022/12/14	1	18.40	20	18.40	18.45	-19	405	-4.68%
2022/12/12	1	18.05	0	0.00	18.20	1	408	0.25%
2022/12/09	28	18.29	0	0.00	18.20	28	405	6.91%
2022/12/08	14	18.88	28	18.98	18.65	-14	401	-3.48%
2022/12/07	2	18.30	1	18.25	18.15	1	386	0.26%
2022/12/06	0	0.00	2	18.55	18.50	-2	385	-0.52%
2022/12/02	1	18.65	0	0.00	18.75	1	384	0.27%
2022/12/01	1	18.65	1	18.70	18.70	0	384	0.00%
2022/11/30	0	0.00	8	18.35	18.40	-8	379	-2.11%
2022/11/29	5	18.23	1	18.20	18.30	4	381	1.05%
2022/11/28	4	18.30	0	0.00	18.25	4	381	1.05%
2022/11/25	10	18.31	2	18.33	18.40	8	382	2.09%
2022/11/24	0	0.00	9	17.96	18.20	-9	378	-2.38%
2022/11/23	3	17.75	0	0.00	17.75	3	371	0.81%
2022/11/22	11.1	17.61	0	0.00	17.60	11.1	374	2.95%
2022/11/21	0	0.00	10	17.90	17.80	-10	386	-2.59%
2022/11/18	1	18.15	1	18.10	18.05	0	404	0.00%
2022/11/17	0.2	17.85	0	0.00	17.90	0.2	404	0.04%
2022/11/15	0	0.00	17	17.62	17.65	-17	403	-4.21%
2022/11/14	0	17.50	5	17.35	17.60	-5	406	-1.23%
2022/11/11	25.1	17.38	10	17.15	17.15	15.1	402	3.76%
2022/11/10	0	0.00	20	16.74	16.75	-20	393	-5.08%
2022/11/09	20	16.96	0	0.00	16.90	20	398	5.02%
2022/11/08	5	16.85	15	16.90	16.80	-10	409	-2.44%
2022/11/07	25	17.01	3	17.00	17.00	22	415	5.30%
2022/11/04	0	0.00	3	16.60	16.65	-3	371	-0.81%
2022/11/03	1	16.15	0	0.00	16.55	1	375	0.27%
2022/11/01	0	0.00	2	15.85	15.85	-2	379	-0.53%
2022/10/25	1	15.55	0	0.00	15.55	1	400	0.25%
2022/10/20	0	0.00	3	15.70	15.60	-3	407	-0.74%
2022/10/19	0	0.00	2	16.03	15.85	-2	411	-0.49%
2022/10/18	0	0.00	6	15.88	15.85	-6	410	-1.46%
2022/10/17	1	15.70	0	0.00	15.85	1	415	0.24%
2022/10/14	10	15.60	11	15.68	15.85	-1	417	-0.24%
2022/10/13	4	15.40	16	15.43	14.60	-12	415	-2.89%
2022/10/11	1	15.85	0	0.00	15.85	1	406	0.25%
2022/10/07	2	16.85	1	16.85	16.75	1	409	0.24%
2022/10/06	5	16.75	5	16.90	16.90	0	415	0.00%
2022/10/05	11	17.12	0	0.00	16.75	11	418	2.63%
2022/10/04	0	0.00	1	16.45	16.70	-1	422	-0.24%
2022/09/30	2	16.00	2	15.55	16.15	0	423	0.00%
2022/09/29	0	0.00	2	16.00	15.90	-2	420	-0.48%
2022/09/28	6	16.05	0	16.65	15.55	6	423	1.42%
2022/09/27	0	0.00	1	16.50	16.70	-1	422	-0.24%
2022/09/26	9	16.87	6	17.05	16.50	3	422	0.72%
2022/09/23	12	17.95	0	0.00	17.70	12	423	2.83%
2022/09/22	2	17.65	2	18.00	18.00	0	429	0.00%
2022/09/21	5	18.12	0	0.00	17.95	5	426	1.17%
2022/09/20	0	0.00	0	18.55	18.25	0	423	0.00%
2022/09/19	1	18.50	0	0.00	18.40	1	422	0.24%
2022/09/15	4	19.10	0	0.00	18.90	4	429	0.93%
2022/09/14	4	18.63	0	0.00	18.60	4	425	0.94%
2022/09/13	0	0.00	5	19.03	18.90	-5	425	-1.17%
2022/09/12	0	0.00	1	19.25	19.15	-1	429	-0.23%
2022/09/08	0	0.00	2	18.95	18.95	-2	430	-0.46%
2022/09/07	4	18.63	0	0.00	18.60	4	434	0.92%
2022/09/06	2	18.70	0	0.00	18.65	2	433	0.46%
2022/09/05	3	19.10	1	19.00	19.00	2	437	0.46%
2022/09/01	2	19.75	2	19.80	19.65	0	444	0.00%
2022/08/31	2	19.65	3	19.80	19.90	-1	440	-0.23%
2022/08/30	7	19.65	0	0.00	19.70	7	436	1.60%
2022/08/29	1	19.15	0	0.00	19.40	1	436	0.23%
2022/08/26	3	19.87	0	0.00	19.80	3	437	0.69%
2022/08/25	7	21.19	0	21.30	21.20	7	432	1.62%
2022/08/24	0	21.15	1	21.15	21.10	-1	414	-0.23%
2022/08/23	1	20.70	0	0.00	21.15	1	410	0.24%
2022/08/22	3	21.18	3	21.00	21.00	0	413	0.00%
2022/08/19	0	0.00	2	21.10	21.25	-2	413	-0.48%
2022/08/18	0	0.00	5	20.65	20.90	-5	408	-1.22%
2022/08/17	0	0.00	5	20.84	20.95	-5	411	-1.21%
2022/08/16	0.2	20.65	0	0.00	20.65	0.2	408	0.05%
2022/08/15	7	20.63	3	20.80	20.45	4	405	0.99%
2022/08/12	5	20.15	17	20.11	20.10	-12	395	-3.03%
2022/08/11	13	19.57	17	19.67	19.55	-4	389	-1.03%
2022/08/10	9	20.03	16	19.55	19.95	-7	383	-1.83%
2022/08/09	4	19.60	0	0.00	19.60	4	384	1.04%
2022/08/08	0	0.00	3	19.63	19.65	-3	386	-0.78%
2022/08/04	7	18.74	0	0.00	18.90	7	389	1.80%
2022/08/03	3	18.98	0	0.00	18.95	3	389	0.77%
2022/08/02	13	19.12	2	19.20	19.15	11	389	2.83%
2022/08/01	3	19.18	0	0.00	19.40	3	388	0.77%
2022/07/29	1	19.25	0	0.00	19.25	1	386	0.26%
2022/07/28	0.1	19.30	5	19.27	19.20	-4.9	387	-1.26%
2022/07/27	0	0.00	10	19.20	19.15	-10	389	-2.57%
2022/07/26	7	19.51	2	19.08	19.05	5	387	1.29%
2022/07/22	13	19.83	1	19.80	19.60	12	389	3.08%
2022/07/21	0	0.00	1	19.50	19.55	-1	407	-0.25%
2022/07/19	0	0.00	3	19.40	19.40	-3	419	-0.71%
2022/07/18	0	0.00	15	19.32	19.45	-15	421	-3.56%
2022/07/15	5.1	19.20	15	18.96	19.20	-10	422	-2.36%
2022/07/14	13	18.67	1	19.00	18.85	12	420	2.85%
2022/07/13	6	18.65	1	18.50	18.50	5	417	1.20%
2022/07/12	4	18.65	3	18.85	18.15	1	418	0.24%
2022/07/11	0	0.00	8	19.39	19.25	-8	417	-1.92%
2022/07/08	0	0.00	11	19.50	19.40	-11	421	-2.61%
2022/07/07	0	0.00	2	19.08	19.20	-2	425	-0.47%
2022/07/06	8	19.11	0	0.00	18.65	8	430	1.86%
2022/07/05	10	19.10	13	19.18	19.35	-3	433	-0.69%
2022/07/04	1	18.50	0	0.00	18.55	1	431	0.23%
2022/07/01	6	18.97	2	19.20	18.60	4	436	0.92%
2022/06/30	6	20.28	2	20.05	20.05	4	428	0.93%
2022/06/29	3	20.70	1	20.70	20.70	2	424	0.47%
2022/06/28	3	20.90	0	0.00	20.90	3	425	0.70%
2022/06/27	0	0.00	7	21.14	21.30	-7	429	-1.63%
2022/06/24	6	20.72	2	20.80	20.70	4	434	0.93%
2022/06/23	3	20.02	2	20.43	20.35	1	440	0.23%
2022/06/22	2	20.60	0	0.00	20.30	2	447	0.45%
2022/06/21	0	0.00	2	20.85	21.10	-2	445	-0.45%
2022/06/20	2	20.35	0	0.00	20.35	2	446	0.45%
2022/06/17	2	21.28	2	21.15	21.40	0	444	0.00%
2022/06/14	0	0.00	1	22.10	22.30	-1	461	-0.22%
2022/06/13	3	22.40	0	0.00	22.10	3	472	0.64%
2022/06/10	0	0.00	1	23.15	23.10	-1	472	-0.21%
2022/06/09	0	0.00	2	23.60	23.55	-2	470	-0.43%
2022/06/08	2	23.58	0	0.00	23.55	2	473	0.42%
2022/06/07	0	23.50	5	23.45	23.40	-5	476	-1.04%
2022/06/06	1	23.55	2	23.80	23.65	-1	481	-0.21%
2022/06/02	0	0.00	5	23.60	23.60	-5	493	-1.01%
2022/06/01	3	23.50	0	0.00	23.35	3	500	0.60%
2022/05/31	0	0.00	1	23.10	23.30	-1	516	-0.19%
2022/05/30	4	23.21	12	23.14	23.30	-8	519	-1.54%
2022/05/27	0	0.00	3.1	22.77	22.75	-3.1	520	-0.60%
2022/05/25	3	22.33	0	0.00	22.60	3	536	0.56%
2022/05/24	4	22.30	0	0.00	22.15	4	552	0.72%
2022/05/23	1	22.65	0	0.00	22.45	1	554	0.18%
2022/05/20	4	22.66	6	22.68	22.60	-2	567	-0.35%
2022/05/19	8	22.15	6	21.91	22.60	2	573	0.35%
2022/05/18	3	22.40	7	22.56	22.40	-4	580	-0.69%
2022/05/17	0.2	22.15	4	21.83	22.20	-3.8	584	-0.65%
2022/05/16	4.1	21.90	100	21.83	21.65	-96	586	-16.35%
2022/05/13	1	21.45	4	21.30	21.35	-3	587	-0.51%
2022/05/12	6	20.75	0	0.00	20.60	6	588	1.02%
2022/05/11	2	21.05	2	21.00	20.85	0	593	0.00%
2022/05/10	6	20.59	4	20.88	21.20	2	605	0.33%
2022/05/09	4	21.13	2	20.85	20.80	2	621	0.32%
2022/05/05	2	22.10	12	22.08	22.05	-10	628	-1.59%
2022/04/29	0	0.00	3	21.12	21.10	-3	664	-0.45%
2022/04/28	1	20.90	0	20.45	20.90	1	686	0.15%
2022/04/27	9	20.10	14	20.04	20.40	-5	696	-0.72%
2022/04/26	5	21.70	4	21.89	21.55	1	687	0.15%
2022/04/25	10	21.81	1	21.70	21.70	9	707	1.28%
2022/04/21	8	23.18	4	23.11	23.00	4	739	0.54%
2022/04/20	17.1	22.98	17	22.90	23.00	0.1	763	0.02%
2022/04/19	7	22.66	9	22.64	22.70	-2	813	-0.25%
2022/04/18	8	22.23	2	22.38	22.30	6	862	0.70%
2022/04/15	5	22.52	12	22.49	22.45	-7	878	-0.80%
2022/04/14	10	23.18	4	22.90	22.80	6	907	0.66%
2022/04/13	1	22.90	8	22.95	23.05	-7	917	-0.76%
2022/04/12	8	22.74	7	22.76	22.75	1	938	0.11%
2022/04/11	8	23.01	15	22.79	22.80	-7	956	-0.73%
2022/04/08	1.1	23.26	1	23.35	23.35	0.1	965	0.01%
2022/04/07	2	23.60	0	0.00	23.25	2	982	0.20%
2022/04/06	6	23.89	6	23.96	23.90	0	990	0.00%
2022/04/01	0	0.00	4	24.20	24.15	-4	1,038	-0.39%
2022/03/31	0	0.00	1	24.45	24.30	-1	1,101	-0.09%
2022/03/30	2	24.58	0	0.00	24.45	2	1,223	0.16%
2022/03/29	1	24.45	0	0.00	24.40	1	1,288	0.08%
2022/03/28	13.1	24.11	2	23.95	24.20	11.1	1,302	0.85%
2022/03/25	0	0.00	2	24.60	24.35	-2	1,314	-0.15%
2022/03/24	0	0.00	6	24.22	24.20	-6	1,323	-0.45%
2022/03/23	1	24.30	0	0.00	24.25	1	1,392	0.07%
2022/03/22	2	24.13	4	24.20	24.20	-2	1,501	-0.13%
2022/03/21	2	24.05	2	24.15	24.30	0	1,529	0.00%
2022/03/17	0	0.00	2	22.90	23.55	-2	1,611	-0.12%
2022/03/16	2	22.35	4	22.70	22.40	-2	1,622	-0.12%
2022/03/14	1	23.15	1	23.50	23.20	0	1,767	0.00%
2022/03/11	3	23.32	4	23.53	23.30	-1	1,882	-0.05%
2022/03/10	0	23.95	3	23.48	23.45	-3	2,069	-0.14%
2022/03/09	0	0.00	3.1	22.72	22.75	-3.1	2,106	-0.15%
2022/03/08	5	22.17	18	22.23	22.30	-13	2,142	-0.61%
2022/03/07	3	23.00	7	23.21	22.95	-4	2,165	-0.18%
2022/03/04	4	24.38	11	24.36	24.25	-7	2,193	-0.32%
2022/03/03	0	0.00	0.2	25.05	24.80	-0.2	2,213	-0.01%
2022/03/02	0.2	24.80	1	24.95	24.90	-0.8	2,257	-0.04%
2022/03/01	9	25.05	1	25.00	25.05	8	2,296	0.35%
2022/02/25	0	0.00	15	24.58	24.55	-15	2,322	-0.65%
2022/02/24	2.1	24.62	0	0.00	24.55	2.1	2,519	0.08%
2022/02/23	0	25.95	0	0.00	25.75	0	2,547	0.00%
2022/02/22	0	0.00	1	25.50	25.55	-1	2,629	-0.04%
2022/02/21	0.1	26.15	2	26.20	26.30	-1.9	2,668	-0.07%
2022/02/18	10	26.00	17	26.03	26.05	-7	2,750	-0.25%
2022/02/17	0	26.10	5	26.00	25.80	-5	3,032	-0.16%
2022/02/16	5	25.80	4	26.15	25.85	1	3,118	0.03%
2022/02/15	1	25.65	7	25.75	25.55	-6	3,147	-0.19%
2022/02/14	0	26.30	3	25.95	25.65	-3	3,190	-0.09%
2022/02/11	2	26.25	11	26.33	26.30	-9	3,224	-0.28%
2022/02/10	6	26.20	11	26.48	26.15	-5	3,254	-0.15%
2022/02/09	14	26.26	3	26.13	26.50	11	3,298	0.33%
2022/02/08	1	25.40	0.1	25.50	25.70	0.9	3,359	0.03%
2022/02/07	0	0.00	4	24.75	25.15	-4	3,432	-0.12%
2022/01/26	2	24.40	3	24.30	24.50	-1	3,606	-0.03%
2022/01/25	2	24.80	121	24.70	24.50	-119	4,197	-2.83%	大賣/鉅額交易
2022/01/24	7	25.07	20	24.97	25.15	-13	4,313	-0.30%
2022/01/20	0	0.00	26	26.77	26.70	-26	4,351	-0.60%
2022/01/19	0	0.00	23	26.66	26.70	-23	4,462	-0.52%
2022/01/18	2	26.80	5	26.69	26.50	-3	4,501	-0.07%
2022/01/17	4	25.94	4	26.01	26.45	0	4,517	0.00%
2022/01/14	20	25.67	23	25.83	25.60	-3	4,544	-0.07%
2022/01/13	24	26.64	16	26.68	26.45	8	4,531	0.18%
2022/01/12	175	26.77	28	27.02	26.50	147	4,518	3.25%	大買/鉅額交易
2022/01/11	71	26.57	55	26.59	26.15	16	4,488	0.36%
2022/01/10	5	26.26	5	26.29	26.30	0	4,445	0.00%
2022/01/07	29	25.98	16	26.03	25.80	13	4,438	0.29%
2022/01/06	4	26.69	6	26.66	26.70	-2	4,415	-0.05%
2022/01/05	7.1	26.86	14	26.87	26.90	-6.9	4,418	-0.16%
2022/01/04	14	27.05	12.1	27.05	27.05	1.9	4,414	0.04%
2022/01/03	18	27.25	20	27.20	27.15	-2	4,402	-0.05%
2021/12/30	15	27.43	21	27.44	27.40	-6	4,406	-0.14%
2021/12/29	25	27.56	17.2	27.56	27.60	7.9	4,401	0.18%
2021/12/28	37	27.76	16	27.82	27.55	21	4,423	0.47%
2021/12/27	30.2	27.95	39	28.08	28.25	-8.9	4,413	-0.20%
2021/12/24	110.2	28.05	94.1	28.16	27.60	16.1	4,386	0.37%	大買/
2021/12/23	26	27.63	173.1	27.77	27.45	-147.1	4,289	-3.43%	大賣/鉅額交易
2021/12/22	9	27.08	75	27.00	26.95	-66	4,254	-1.55%
2021/12/21	16	27.13	22	27.00	27.05	-6	4,261	-0.14%
2021/12/20	13	27.23	7	27.37	27.15	6	4,254	0.14%
2021/12/17	91	27.51	15	27.48	27.10	76	4,256	1.79%
2021/12/16	10	28.20	25	28.14	28.40	-15	4,208	-0.36%
2021/12/15	8	27.23	9.2	27.24	27.50	-1.2	4,117	-0.03%
2021/12/14	190	26.99	5	26.85	26.70	185	4,105	4.51%	大買/鉅額交易
2021/12/13	3	27.67	5	27.55	27.80	-2	4,093	-0.05%
2021/12/10	7	27.18	20.1	27.00	27.05	-13.1	4,072	-0.32%
2021/12/09	38	27.15	63	27.43	27.10	-25	4,083	-0.61%
2021/12/08	26	28.55	41	28.71	27.80	-15	4,043	-0.37%
2021/12/07	86.1	28.55	85	28.32	28.20	1.1	3,973	0.03%
2021/12/06	91	28.45	88	28.64	28.45	3	3,893	0.08%
2021/12/03	19	27.74	10	27.93	27.65	9	3,751	0.24%
2021/12/02	38	27.42	31	27.72	27.05	7	3,755	0.19%
2021/12/01	4	26.80	19	27.44	27.75	-15	3,788	-0.40%
2021/11/30	18	26.99	11	26.80	27.30	7	3,802	0.18%
2021/11/29	9	25.27	21	25.25	26.15	-12	3,881	-0.31%
2021/11/26	11	26.81	15	26.49	26.30	-4	3,981	-0.10%
2021/11/25	15	27.89	5	27.96	27.70	10	4,009	0.25%
2021/11/24	6	27.58	21	27.53	27.65	-15	3,984	-0.38%
2021/11/23	246.8	28.83	146	28.45	27.35	100.8	3,981	2.53%	大買/大賣/
2021/11/22	16.2	27.80	25	27.85	27.70	-8.8	3,805	-0.23%
2021/11/19	77	27.78	64	27.73	27.60	13	3,835	0.34%
2021/11/18	5.3	27.02	18	27.14	26.85	-12.7	3,807	-0.33%
2021/11/17	37	27.56	61	27.41	27.40	-24	3,812	-0.63%
2021/11/16	167	28.64	119	28.74	28.35	48	3,768	1.27%	大買/大賣/
2021/11/15	60	26.94	31	27.09	27.05	29	3,519	0.82%
2021/11/12	2	25.98	17	26.01	25.75	-15	3,492	-0.43%
2021/11/11	16	26.03	21	26.17	25.85	-5	3,525	-0.14%
2021/11/10	9	26.33	7	26.46	26.60	2	3,561	0.06%
2021/11/09	15.5	26.70	53	26.54	26.40	-37.6	3,664	-1.02%
2021/11/08	32	26.37	23	26.16	26.15	9	3,679	0.24%
2021/11/05	38	26.56	45	26.65	26.50	-7	3,757	-0.19%
2021/11/04	49	27.78	107	27.66	27.50	-58	3,780	-1.53%	大賣/
2021/11/03	138	28.25	103	28.15	28.25	35	3,901	0.90%	大買/大賣/
2021/11/02	310.3	29.36	262.1	29.13	28.80	48.2	3,927	1.23%	大買/大賣/
2021/11/01	48	26.91	72	26.80	27.50	-24	3,677	-0.65%
2021/10/29	9	25.17	32	25.08	25.00	-23	3,894	-0.59%
2021/10/28	31.1	25.02	38	25.08	24.90	-6.9	4,296	-0.16%
2021/10/27	88	25.21	64	25.22	25.40	24	4,386	0.55%
2021/10/26	57	24.92	33	24.69	24.70	24	4,532	0.53%
2021/10/25	31	24.07	32	24.04	24.15	-1	4,783	-0.02%
2021/10/22	37	24.63	49.5	24.71	24.70	-12.5	5,056	-0.25%
2021/10/21	21.1	24.26	20	24.25	23.85	1.1	5,962	0.02%
2021/10/20	43	24.21	7	23.85	23.85	36	6,703	0.54%
2021/10/19	4	24.05	5	23.92	24.00	-1	7,510	-0.01%
2021/10/18	4	23.33	0	0.00	23.25	4	7,870	0.05%
2021/10/15	7	23.56	9.1	23.48	23.45	-2.1	7,984	-0.03%
2021/10/14	1	22.80	4	22.80	22.80	-3	8,086	-0.04%
2021/10/13	0	0.00	7	22.82	22.30	-7	8,191	-0.09%
2021/10/12	8	22.61	14	23.04	22.70	-6	8,300	-0.07%
2021/10/08	4	23.65	4	23.40	23.60	0	8,448	0.00%
2021/10/07	30	23.70	2	23.65	23.65	28	8,783	0.32%
2021/10/06	0	22.75	3	22.85	22.70	-3	9,537	-0.03%
2021/10/05	11	22.43	9	22.67	23.15	2	9,619	0.02%
2021/10/04	7	23.59	8	23.11	22.25	-1	10,174	-0.01%
2021/10/01	3	23.00	5	23.07	23.00	-2	10,249	-0.02%
2021/09/30	1	24.20	2	23.95	24.20	-1	10,245	-0.01%
2021/09/29	6	24.08	238	24.08	23.85	-232	10,301	-2.25%	大賣/鉅額交易
2021/09/28	6	24.85	5	24.92	24.90	1	10,324	0.01%
2021/09/27	2	25.68	8	25.62	25.55	-6	10,348	-0.06%
2021/09/24	7	25.28	5	25.38	25.40	2	10,527	0.02%
2021/09/23	207	24.95	46	24.95	24.85	161	10,716	1.50%	大買/鉅額交易
2021/09/22	2	25.03	7	25.06	25.00	-5	10,771	-0.05%
2021/09/17	3.5	25.83	6	25.80	25.90	-2.5	10,834	-0.02%
2021/09/16	6	25.42	5	25.56	25.40	1	10,961	0.01%
2021/09/15	5	25.84	19	25.94	25.95	-14	10,961	-0.13%
2021/09/14	31	26.57	9	26.44	26.30	22	10,965	0.20%
2021/09/13	21.1	27.24	16	27.30	27.00	5.1	10,950	0.05%
2021/09/10	31	27.57	15	27.71	27.50	16	10,957	0.15%
2021/09/09	3	27.68	14	27.45	28.00	-11	10,943	-0.10%
2021/09/08	19	27.32	13	27.42	26.70	6	10,946	0.05%
2021/09/07	7	27.19	35	27.19	27.40	-28	10,956	-0.26%
2021/09/06	23	27.72	44	27.36	27.00	-21	10,966	-0.19%
2021/09/03	30	28.42	27	28.39	28.30	3	10,963	0.03%
2021/09/02	100	28.65	126	28.78	28.45	-26	11,068	-0.23%	大賣/
2021/09/01	150.1	28.55	120	28.76	29.30	30.1	11,069	0.27%	大買/大賣/
2021/08/31	55	28.03	29	28.03	27.85	26	10,978	0.24%
2021/08/30	9	27.28	14	27.50	27.35	-5	10,926	-0.05%
2021/08/27	29	27.01	12	27.35	26.85	17	10,919	0.16%
2021/08/26	20	27.76	13	27.75	27.75	7	10,909	0.06%
2021/08/25	12	27.83	40	27.75	27.60	-28	10,901	-0.26%
2021/08/24	55	27.64	59	27.02	26.80	-4	10,844	-0.04%
2021/08/23	10	27.57	37	27.57	27.90	-27	10,812	-0.25%
2021/08/20	12	26.30	33	26.20	26.30	-21	10,786	-0.19%
2021/08/19	14	26.28	2	25.83	25.75	12	10,760	0.11%
2021/08/18	25	26.42	40	26.15	26.95	-15	10,750	-0.14%
2021/08/17	43	26.59	34	25.81	25.50	9	10,716	0.08%
2021/08/16	33	26.75	48	26.85	26.90	-15	10,669	-0.14%
2021/08/13	106	28.14	101	27.95	26.95	5	10,610	0.05%	大買/大賣/
2021/08/12	33	27.69	40.1	27.87	27.85	-7.1	10,490	-0.07%
2021/08/11	53	27.56	300	27.63	27.40	-247	10,463	-2.36%	大賣/鉅額交易
2021/08/10	325	28.31	140	28.48	28.45	185	10,362	1.78%	大買/大賣/鉅額交易
2021/08/09	176.5	29.54	174.3	29.12	28.95	2.2	10,304	0.02%	大買/大賣/
2021/08/06	229	32.42	253	31.84	31.20	-24	10,150	-0.24%	大買/大賣/
2021/08/05	309	32.95	380	32.92	32.10	-71	9,981	-0.71%	大買/大賣/
2021/08/04	333.1	32.32	155	32.32	31.95	178.1	9,699	1.84%	大買/大賣/鉅額交易
2021/08/03	376.1	31.41	393.1	31.58	33.20	-17	9,409	-0.18%	大買/大賣/
2021/08/02	60	29.47	90	29.54	30.20	-30	8,992	-0.33%
2021/07/30	172.2	30.05	201	29.67	28.90	-28.8	8,905	-0.32%	大買/大賣/
2021/07/29	162	29.66	195	29.65	29.45	-33	8,687	-0.38%	大買/大賣/
2021/07/28	201.3	30.08	202.3	30.06	29.70	-1	8,418	-0.01%	大買/大賣/
2021/07/27	620.6	35.01	471.5	34.75	33.00	149.1	8,184	1.82%	大買/大賣/鉅額交易
2021/07/26	417	34.01	249.8	34.34	35.25	167.2	7,286	2.29%	大買/大賣/鉅額交易
2021/07/23	185.1	31.25	244	31.62	32.05	-58.9	6,598	-0.89%	大買/大賣/
2021/07/22	138	30.61	229.1	30.67	29.15	-91.1	5,900	-1.54%	大買/大賣/
2021/07/21	91	29.45	64.1	29.13	28.80	26.9	5,689	0.47%
2021/07/20	66	29.24	59	29.51	29.60	7	5,645	0.12%
2021/07/19	55.2	29.05	119.2	29.21	29.90	-64	5,616	-1.14%	大賣/
2021/07/16	118.1	29.17	111	29.20	28.85	7.1	5,653	0.12%	大買/大賣/
2021/07/15	110	28.29	102	27.93	29.35	8	5,651	0.14%	大買/大賣/
2021/07/14	219	29.16	209.5	28.98	28.70	9.5	5,561	0.17%	大買/大賣/
2021/07/13	645.6	30.66	550.1	30.48	28.30	95.5	5,336	1.79%	大買/大賣/
2021/07/12	47	29.21	27	29.25	29.25	20	4,732	0.42%
2021/07/09	430.1	25.67	613.1	25.61	26.60	-183	4,703	-3.89%	大買/大賣/鉅額交易
2021/07/08	73	23.63	154.1	23.79	24.20	-81.1	4,198	-1.93%	大賣/
2021/07/07	26	23.04	47	22.99	23.10	-21	4,203	-0.50%
2021/07/06	89	23.39	85	23.08	22.90	4	4,244	0.09%
2021/07/05	49	23.12	31.2	23.09	23.15	17.8	4,307	0.41%
2021/07/02	23.1	22.64	30	22.62	22.50	-6.9	4,406	-0.16%
2021/07/01	212	22.90	160	22.87	22.35	52	4,582	1.13%	大買/大賣/
2021/06/30	244	24.08	191.1	23.95	24.30	52.9	4,674	1.13%	大買/大賣/
2021/06/29	52	22.99	6	22.92	22.90	46	4,669	0.99%
2021/06/28	34	23.31	68.1	23.64	23.70	-34.1	4,672	-0.73%
2021/06/25	133	23.35	122	23.19	23.10	11	4,615	0.24%	大買/大賣/
2021/06/24	57	22.42	18	22.28	22.35	39	4,489	0.87%
2021/06/23	16	21.90	17	22.13	22.35	-1	4,486	-0.02%
2021/06/22	13	21.59	5	21.63	21.35	8	4,468	0.18%
2021/06/21	33	21.81	18	21.72	21.50	15	4,475	0.34%
2021/06/18	16	22.29	5	22.14	22.15	11	4,520	0.24%
2021/06/17	10	22.44	21.2	22.45	22.55	-11.2	4,704	-0.24%
2021/06/16	19	21.97	30	22.10	21.60	-11	4,794	-0.23%
2021/06/15	88	23.06	38	22.76	22.45	50	4,773	1.05%
2021/06/11	29	22.47	71	22.79	22.65	-42	4,753	-0.88%
2021/06/10	140	22.82	131	22.71	22.40	9	4,709	0.19%	大買/大賣/
2021/06/09	206	22.44	197	22.56	21.90	9	4,595	0.20%	大買/大賣/
2021/06/08	83.3	21.98	5	21.81	22.00	78.3	4,481	1.75%
2021/06/07	9	21.05	20	20.91	21.30	-11	4,450	-0.25%
2021/06/04	4	20.83	10	20.93	20.90	-6	4,431	-0.14%
2021/06/03	0	0.00	3	20.93	21.00	-3	4,447	-0.07%
2021/06/02	0	0.00	51.7	20.65	20.80	-51.7	4,442	-1.16%
2021/06/01	1	20.90	6	20.95	20.90	-5	4,432	-0.11%
2021/05/31	10	20.92	1	20.95	20.75	9	4,432	0.20%
2021/05/28	4	20.20	4	20.30	20.65	0	4,462	0.00%
2021/05/27	18	20.23	20	20.15	20.20	-2	4,447	-0.04%
2021/05/26	47	19.95	4	19.86	19.95	43	4,448	0.97%
2021/05/25	51	19.82	15	19.75	19.85	36	4,441	0.81%
2021/05/24	4	18.83	11	19.00	19.40	-7	4,442	-0.16%
2021/05/21	29.2	18.67	6	18.66	18.80	23.2	4,443	0.52%
2021/05/20	7	18.62	9	18.35	18.35	-2	4,474	-0.04%
2021/05/19	5	18.27	33	18.04	18.40	-28	4,482	-0.62%
2021/05/18	9.2	17.42	8	17.46	17.85	1.2	4,482	0.03%
2021/05/17	13.3	16.94	5	16.62	16.25	8.3	4,472	0.18%
2021/05/14	10	17.86	25	17.71	17.55	-15	4,442	-0.34%
2021/05/13	15	17.05	6	17.35	17.40	9	4,408	0.20%
2021/05/12	18.1	17.43	9	17.42	17.40	9.1	4,392	0.21%
2021/05/11	6.1	19.27	14	19.43	18.95	-7.9	4,339	-0.18%
2021/05/10	8.1	20.71	5	20.75	20.35	3.1	4,310	0.07%
2021/05/07	13	20.56	20	20.62	20.70	-7	4,308	-0.16%
2021/05/06	45	19.88	8	19.48	19.50	37	4,291	0.86%
2021/05/05	22.1	20.08	6	20.21	19.70	16.1	4,260	0.38%
2021/05/04	48	20.84	89	19.87	20.20	-41	4,257	-0.96%
2021/05/03	79.1	22.16	13	22.07	21.85	66.1	4,228	1.56%
2021/04/29	22	23.27	10	23.27	23.00	12	4,239	0.28%
2021/04/28	23	23.68	25	23.54	23.75	-2	4,553	-0.04%
2021/04/27	107	23.64	164	23.73	23.50	-57	4,752	-1.20%	大買/大賣/
2021/04/26	46	23.35	34.1	23.26	23.45	12	4,631	0.26%
2021/04/23	17	22.51	31	22.67	23.05	-14	4,594	-0.30%
2021/04/22	62.3	22.30	70	22.54	21.60	-7.7	4,541	-0.17%
2021/04/21	130	23.70	99	23.58	23.50	31	4,423	0.70%	大買/
2021/04/20	46.2	24.34	81.2	24.09	24.25	-35	4,335	-0.81%
2021/04/19	75	23.76	75	23.53	24.25	0	4,340	0.00%
2021/04/16	158	23.50	136	22.98	23.10	22	4,268	0.52%	大買/大賣/
2021/04/15	22	22.08	100	22.29	22.35	-78	4,180	-1.87%
2021/04/14	116.2	21.41	75	21.64	21.85	41.2	4,227	0.97%	大買/
2021/04/13	150	22.12	77.2	22.13	21.50	72.8	4,437	1.64%	大買/
2021/04/12	51.4	22.33	37	22.40	22.30	14.4	4,811	0.30%
2021/04/09	65	22.56	47	22.46	22.50	18	4,848	0.37%
2021/04/08	67.2	22.59	69	22.72	22.80	-1.8	4,964	-0.04%
2021/04/07	143	22.22	101.1	22.27	22.00	41.9	4,828	0.87%	大買/大賣/
2021/04/06	137.6	21.52	142.1	21.49	21.75	-4.5	4,663	-0.10%	大買/大賣/
2021/04/01	109.1	20.27	89	20.24	20.50	20.1	4,413	0.45%	大買/
2021/03/31	37	19.42	30	19.31	19.45	7	4,215	0.17%
2021/03/30	5.1	19.09	27.1	19.04	19.05	-22	4,146	-0.53%
2021/03/29	5.1	19.02	45	18.94	18.90	-39.9	4,133	-0.97%
2021/03/26	36	18.91	75.3	19.01	18.90	-39.3	4,130	-0.95%
2021/03/25	50.2	18.72	105	18.89	18.70	-54.8	4,120	-1.33%	大賣/
2021/03/24	25.1	18.77	11	18.89	18.95	14.1	4,116	0.34%
2021/03/23	44	18.98	71	19.00	18.80	-27	4,101	-0.66%
2021/03/22	112	19.90	106.1	19.88	19.60	6	4,055	0.15%	大買/大賣/
2021/03/19	92	19.01	44	19.07	19.15	48	3,870	1.24%
2021/03/18	8	18.36	25	18.28	18.45	-17	3,766	-0.45%
2021/03/17	9	18.24	18	18.49	18.15	-9	3,755	-0.24%
2021/03/16	77.1	18.39	10	18.35	18.00	67.1	3,778	1.78%
2021/03/15	21	18.34	32	18.35	18.35	-11	3,871	-0.28%
2021/03/12	2	17.90	0	0.00	17.85	2	3,856	0.05%
2021/03/11	1	17.90	2	18.00	17.85	-1	3,917	-0.03%
2021/03/10	0	17.30	1	17.50	17.45	-1	4,084	-0.02%
2021/03/09	4	17.30	4	17.45	17.30	0	4,131	0.00%
2021/03/08	1	18.00	1	18.20	17.80	0	4,235	0.00%
2021/03/05	4	17.69	2	17.88	17.80	2	4,233	0.05%
2021/03/04	9	18.17	11	18.21	18.05	-2	4,233	-0.05%
2021/03/03	30	18.32	43	18.37	18.50	-13	4,247	-0.31%
2021/03/02	5	17.90	4	18.23	17.80	1	4,198	0.02%
2021/02/26	10	17.92	15	18.29	18.05	-5	4,194	-0.12%
2021/02/25	1	17.80	60	18.08	18.00	-59	4,180	-1.41%
2021/02/24	9	18.28	5	18.45	18.05	4	4,173	0.10%
2021/02/23	10	18.15	17	18.36	18.50	-7	4,149	-0.17%
2021/02/22	19	18.18	22	18.30	18.35	-3	4,140	-0.07%
2021/02/19	4	17.84	3	17.98	18.00	1	4,101	0.02%
2021/02/18	13	17.66	6	17.75	17.75	7	4,079	0.17%
2021/02/17	4	17.15	3	17.20	17.30	1	4,054	0.02%
2021/02/05	15	16.76	3	16.80	16.75	12	4,032	0.30%
2021/02/04	3	16.68	2	16.65	16.65	1	4,029	0.02%
2021/02/03	4	16.69	163	16.73	16.65	-159	4,024	-3.95%	大賣/鉅額交易
2021/02/02	53	16.99	6	17.10	16.70	47	4,011	1.17%
2021/02/01	54	16.51	41	16.75	16.70	13	3,996	0.33%
2021/01/29	56	16.96	16	16.97	16.75	40	3,971	1.01%
2021/01/28	66	16.95	18	16.85	16.90	48	3,948	1.22%
2021/01/27	13	17.19	19	17.06	17.00	-6	3,925	-0.15%
2021/01/26	19	17.34	13	17.15	17.15	6	3,904	0.15%
2021/01/25	31	17.63	30	17.51	17.65	1	3,875	0.03%
2021/01/22	38	18.13	84	18.25	18.15	-46	3,833	-1.20%
2021/01/21	470	18.81	427	18.81	18.45	43	3,773	1.14%	大買/大賣/
2021/01/20	152.1	17.89	266	18.49	19.05	-114	3,393	-3.36%	大買/大賣/鉅額交易
2021/01/19	44.1	17.42	4	17.69	17.35	40.1	3,073	1.30%
2021/01/18	13	16.77	9	16.83	17.35	4	3,023	0.13%
2021/01/15	8.2	17.11	46	17.19	17.15	-37.9	2,982	-1.27%
2021/01/14	40	17.71	11	17.70	17.65	29	2,954	0.98%
2021/01/13	22.4	17.12	50	17.38	17.35	-27.7	2,923	-0.95%
2021/01/12	124	17.21	52	17.32	17.05	72	2,892	2.49%	大買/
2021/01/11	57	17.85	82	18.09	18.15	-25	2,818	-0.89%
2021/01/08	121	17.92	53	17.90	17.85	68	2,778	2.45%	大買/
2021/01/07	176	18.74	205	18.68	18.55	-29	2,701	-1.07%	大買/大賣/
2021/01/06	382	19.51	331	19.37	19.00	51	2,589	1.97%	大買/大賣/
2021/01/05	313.1	20.71	245.1	20.77	21.00	68	2,293	2.96%	大買/大賣/
2021/01/04	42	19.14	59	19.37	19.40	-17	1,799	-0.94%
2020/12/31	173	17.37	136.1	17.41	17.65	36.9	1,693	2.18%	大買/大賣/
2020/12/30	8	16.09	13	16.08	16.05	-5	1,436	-0.35%
2020/12/29	43	16.18	17.5	16.31	16.25	25.5	1,420	1.80%
2020/12/28	143.2	15.78	161.2	15.98	16.00	-18	1,367	-1.32%	大買/大賣/
2020/12/25	4.3	15.42	0	0.00	15.40	4.3	1,342	0.32%
2020/12/24	0	0.00	5	15.65	15.55	-5	1,334	-0.37%
2020/12/23	0.2	15.30	7.2	15.31	15.35	-7	1,329	-0.53%
2020/12/22	8	15.19	2	15.48	15.05	6	1,343	0.45%
2020/12/21	2	15.30	1	15.40	15.30	1	1,342	0.07%
2020/12/18	0	0.00	10	15.73	15.60	-10	1,337	-0.75%
2020/12/17	1	15.65	1	15.65	15.65	0	1,347	0.00%
2020/12/16	10	15.50	12	15.58	15.50	-2	1,355	-0.15%
2020/12/15	7	15.28	1	15.55	15.25	6	1,347	0.45%
2020/12/14	1	15.45	13	15.77	15.70	-12	1,357	-0.88%
2020/12/11	6	15.65	4	15.61	15.65	2	1,356	0.15%
2020/12/10	1	15.85	30	15.80	15.85	-29	1,404	-2.07%
2020/12/09	115	16.41	114.1	16.27	16.15	0.9	1,486	0.06%	大買/大賣/
2020/12/08	25	15.81	15	15.75	15.70	10	1,388	0.72%
2020/12/07	38	16.10	70	16.05	16.30	-32	1,388	-2.30%
2020/12/04	102	15.89	108.1	16.27	16.40	-6.1	1,342	-0.46%	大買/大賣/
2020/12/03	142	15.36	173	15.40	15.35	-31	1,179	-2.63%	大買/大賣/
2020/12/02	154.3	15.71	209	15.67	15.70	-54.7	1,177	-4.64%	大買/大賣/
2020/12/01	39.6	14.84	6	14.98	15.05	33.6	1,079	3.11%
2020/11/30	12	14.87	2	14.85	14.80	10	1,083	0.92%
2020/11/27	7.5	14.79	10	14.90	14.85	-2.5	1,082	-0.23%
2020/11/26	0	0.00	5	14.55	14.55	-5	1,065	-0.47%
2020/11/25	9.6	14.43	0	0.00	14.40	9.6	1,061	0.90%
2020/11/24	3.7	14.40	4	14.45	14.40	-0.3	1,052	-0.03%
2020/11/23	41.1	14.52	7	14.58	14.50	34.1	1,056	3.23%
2020/11/20	3	14.28	10	14.25	14.35	-7	1,044	-0.67%
2020/11/19	12	14.31	0	0.00	14.15	12	1,050	1.14%
2020/11/18	1	14.35	3	14.40	14.35	-2	1,036	-0.19%
2020/11/17	0.2	14.05	2	14.25	14.25	-1.8	1,034	-0.18%
2020/11/16	4	14.05	1	14.25	13.95	3	1,051	0.29%
2020/11/13	3	14.10	1	14.15	14.00	2	1,060	0.19%
2020/11/12	5	14.07	0	0.00	13.95	5	1,064	0.47%
2020/11/11	0	0.00	1	14.45	14.45	-1	1,091	-0.09%
2020/11/10	0	0.00	13	14.22	14.30	-13	1,093	-1.19%
2020/11/09	7	13.79	7	13.86	13.90	0	1,114	0.00%
2020/11/04	1	13.75	5	13.75	13.70	-4	1,173	-0.34%
2020/11/03	0	0.00	1	13.65	13.55	-1	1,192	-0.08%
2020/11/02	0	0.00	1	13.25	13.25	-1	1,253	-0.08%
2020/10/30	30	13.43	0	0.00	13.35	30	1,278	2.35%
2020/10/29	1	13.55	2	13.70	13.75	-1	1,304	-0.08%
2020/10/28	0	0.00	1.3	13.93	13.85	-1.3	1,355	-0.10%
2020/10/27	1	14.00	0	0.00	13.95	1	1,500	0.07%
2020/10/26	0	0.00	0	14.05	14.10	0	1,591	0.00%
2020/10/22	0	0.00	4	13.95	13.95	-4	1,922	-0.21%
2020/10/21	8	14.13	11	14.33	14.15	-3	1,926	-0.16%
2020/10/20	0	0.00	2	14.05	14.05	-2	1,941	-0.10%
2020/10/19	2	14.15	1	14.30	14.25	1	1,960	0.05%
2020/10/16	14	14.20	0	0.00	14.10	14	1,981	0.71%
2020/10/15	2	14.35	8	14.56	14.55	-6	1,976	-0.30%
2020/10/14	0	0.00	2	14.48	14.50	-2	1,977	-0.10%
2020/10/13	11	14.24	10	14.35	14.35	1	1,980	0.05%
2020/10/12	9	14.50	5	14.60	14.40	4	1,980	0.20%
2020/10/08	2	14.70	0	0.00	14.70	2	1,987	0.10%
2020/10/07	3	14.65	0	0.00	14.65	3	2,015	0.15%
2020/10/05	0	0.00	1	14.35	14.35	-1	2,095	-0.05%
2020/09/30	0	0.00	8	14.41	14.65	-8	2,100	-0.38%
2020/09/25	8	13.88	4	14.00	13.85	4	2,150	0.19%
2020/09/24	5	14.25	2	14.55	14.25	3	2,129	0.14%
2020/09/23	4	14.85	2	15.00	14.90	2	2,116	0.09%
2020/09/22	11	14.83	13	15.06	14.90	-2	2,116	-0.09%
2020/09/21	16	15.58	11	15.27	15.30	5	2,093	0.24%
2020/09/18	6	15.89	4	15.93	15.65	2	2,073	0.10%
2020/09/17	6	15.86	9	15.83	15.85	-3	2,054	-0.15%
2020/09/16	6	15.47	5	15.64	15.50	1	2,033	0.05%
2020/09/15	36	15.83	43	15.80	15.60	-7	2,019	-0.35%
2020/09/14	82	15.89	110	15.67	16.30	-28	1,968	-1.42%	大賣/
2020/09/11	1	14.80	6	14.70	15.00	-5	1,888	-0.26%
2020/09/10	3	15.20	3	15.43	14.95	0	1,872	0.00%
2020/09/09	28	14.82	3	14.90	15.10	25	1,849	1.35%
2020/09/08	16	14.75	72.1	14.65	14.65	-56.1	1,828	-3.07%
2020/09/07	30	15.33	49	15.28	14.95	-19	1,823	-1.04%
2020/09/04	36	15.04	12	15.01	15.00	24	1,783	1.35%
2020/09/03	3	14.85	13	14.90	14.75	-10	1,755	-0.57%
2020/09/02	30	14.60	8	14.52	14.65	22	1,751	1.26%
2020/09/01	1	14.70	1	14.35	14.65	0	1,753	0.00%
2020/08/31	5	14.25	2	14.25	14.20	3	1,747	0.17%
2020/08/28	3	14.07	10	14.10	14.10	-7	1,753	-0.40%
2020/08/26	2	14.28	1	14.20	14.15	1	1,761	0.06%
2020/08/25	0	0.00	3	14.18	14.15	-3	1,785	-0.17%
2020/08/24	1	13.75	0	0.00	13.70	1	1,774	0.06%
2020/08/21	2	13.80	7	13.79	13.75	-5	1,781	-0.28%
2020/08/20	19	13.95	38	13.52	13.40	-19	1,792	-1.06%
2020/08/18	0	0.00	6	14.60	14.50	-6	1,793	-0.33%
2020/08/17	28	14.92	49	14.95	14.70	-21	1,858	-1.13%
2020/08/14	0	0.00	7	14.54	14.55	-7	1,942	-0.36%
2020/08/13	15	14.65	44	14.55	14.70	-29	1,949	-1.49%
2020/08/12	0	0.00	5	14.21	14.20	-5	1,923	-0.26%
2020/08/11	25	14.35	22	14.57	14.25	3	1,913	0.16%
2020/08/10	16	14.60	9	14.71	14.60	7	1,904	0.37%
2020/08/07	15	14.54	43	14.62	14.50	-28	1,884	-1.49%
2020/08/06	39	14.83	47	15.01	14.70	-8	1,864	-0.43%
2020/08/05	16	14.45	16	14.54	14.40	0	1,809	0.00%
2020/08/04	23	14.83	11	14.65	14.60	12	1,799	0.67%
2020/08/03	20	14.95	9.1	14.84	14.95	10.9	1,778	0.61%
2020/07/31	133	14.50	6	15.01	14.80	127	1,748	7.26%	大買/鉅額交易
2020/07/30	42	14.27	37	14.27	14.40	5	1,602	0.31%
2020/07/29	83	14.15	75	14.14	13.90	8	1,511	0.53%
2020/07/28	24	13.95	137.6	13.89	14.30	-113.6	1,340	-8.47%	大賣/鉅額交易
2020/07/27	4	13.35	5	13.56	13.20	-1	1,188	-0.08%
2020/07/24	9	13.88	114	13.51	13.60	-105	1,187	-8.84%	大賣/鉅額交易
2020/07/23	16	13.95	0	0.00	13.85	16	1,167	1.37%
2020/07/22	112	13.96	21	13.78	13.80	91	1,153	7.89%	大買/
2020/07/21	23	13.57	5	13.55	13.55	18	1,129	1.59%
2020/07/20	5	13.40	5	13.05	13.40	0	1,144	0.00%
2020/07/17	0	0.00	1	13.30	13.25	-1	1,145	-0.09%
2020/07/15	5	13.40	0	0.00	13.30	5	1,144	0.44%
2020/07/14	11	13.64	10	13.55	13.50	1	1,146	0.09%
2020/07/13	63	13.85	27	14.00	14.10	36	1,114	3.23%
2020/07/10	2	13.60	11	13.53	13.45	-9	1,044	-0.86%
2020/07/09	9	13.50	15	13.54	13.30	-6	1,032	-0.58%
2020/07/08	12	13.60	6	13.55	13.50	6	1,019	0.59%
2020/07/07	1	13.15	11	13.34	13.40	-10	991	-1.01%
2020/07/03	1	12.95	0	0.00	12.90	1	961	0.10%
2020/07/01	0	0.00	1	12.90	12.95	-1	957	-0.10%
2020/06/23	1	12.85	0	0.00	12.80	1	947	0.11%
2020/06/22	25	13.08	3	12.98	12.90	22	945	2.33%
2020/06/19	7	13.48	39	13.37	13.10	-32	940	-3.40%
2020/06/18	45	13.05	8	13.45	13.60	37	922	4.01%
2020/06/16	2	12.35	0	0.00	12.30	2	873	0.23%
2020/06/15	0	0.00	2	12.35	12.20	-2	883	-0.23%
2020/06/12	11	12.18	0	12.35	12.25	11	887	1.24%
2020/06/11	4	12.94	6	13.08	12.65	-2	880	-0.23%
2020/06/10	5	13.17	6	13.20	13.30	-1	883	-0.11%
2020/06/09	4	13.05	0	0.00	13.00	4	888	0.45%
2020/06/08	4	13.45	0	0.00	13.30	4	888	0.45%
2020/06/05	11	13.60	0	0.00	13.50	11	873	1.26%
2020/06/04	1	13.75	0	0.00	13.60	1	865	0.12%
2020/06/03	1	13.55	0	0.00	13.75	1	859	0.12%
2020/06/02	3	13.60	1	13.45	13.50	2	846	0.24%
2020/06/01	0	0.00	5	13.71	13.55	-5	836	-0.60%
2020/05/29	0	0.00	2	13.30	13.25	-2	807	-0.25%
2020/05/28	1	13.25	0	0.00	13.25	1	803	0.12%
2020/05/27	0	0.00	21	13.35	13.40	-21	795	-2.64%
2020/05/26	2	13.28	2	13.30	13.30	0	776	0.00%
2020/05/25	27	13.26	0	0.00	13.50	27	764	3.53%
2020/05/22	20	13.45	12	13.40	13.20	8	740	1.08%
2020/05/21	32	13.28	30	13.50	13.75	2	667	0.30%
2020/05/19	1	12.10	0	0.00	12.15	1	532	0.19%
2020/05/15	1	11.85	0	0.00	12.30	1	543	0.18%
2020/05/14	3	12.25	0	0.00	11.90	3	529	0.57%
2020/05/12	3	12.45	0	0.00	12.45	3	526	0.57%
2020/05/08	3	12.90	5	12.55	12.55	-2	507	-0.39%
2020/05/07	9	12.24	4	12.00	12.50	5	493	1.01%
2020/05/05	1	11.65	10	11.85	11.65	-9	468	-1.92%
2020/05/04	0	0.00	16	11.75	11.70	-16	472	-3.39%
2020/04/30	0	0.00	9	11.80	12.00	-9	470	-1.91%
2020/04/29	0	0.00	10	12.15	11.85	-10	469	-2.13%
2020/04/28	0	0.00	21	11.80	11.80	-21	469	-4.48%
2020/04/27	18	11.94	32	11.94	11.90	-14	479	-2.92%
2020/04/24	0	0.00	7	11.73	11.70	-7	470	-1.49%
2020/04/23	12	11.64	46	11.44	11.75	-34	466	-7.29%
2020/04/22	22	10.92	0	0.00	10.90	22	446	4.93%
2020/04/21	40	10.88	0	0.00	10.50	40	437	9.14%
2020/04/20	20	10.89	0	0.00	11.05	20	433	4.61%
2020/04/16	0	10.60	0	0.00	10.65	0	421	0.00%
2020/04/15	4	10.45	4	10.50	10.55	0	419	0.00%
2020/03/31	0	0.00	2	9.98	9.97	-2	449	-0.44%
2020/03/27	0	10.05	1	10.60	10.05	-1	460	-0.22%
2020/03/25	2	10.45	0	0.00	10.50	2	535	0.37%
2020/03/24	0	0.00	1	10.00	10.00	-1	540	-0.18%
2020/03/20	0	0.00	1	9.78	9.83	-1	563	-0.18%
2020/03/19	4	8.94	0	0.00	8.94	4	552	0.72%
2020/03/12	10	11.15	1	11.20	11.30	9	523	1.72%
2020/03/10	0	0.00	1	11.70	11.70	-1	514	-0.19%
2020/03/09	0	0.00	4	11.65	11.70	-4	510	-0.78%
2020/03/06	0	11.95	0	0.00	11.95	0	506	0.00%
2020/03/05	4	12.10	1	12.30	12.10	3	504	0.59%
2020/03/04	0	11.85	0	0.00	12.00	0	501	0.00%
2020/03/02	0	0.00	1	11.30	11.70	-1	497	-0.20%
2020/02/27	0	11.60	0	0.00	11.70	0	495	0.00%
2020/02/26	0	0.00	9	12.10	12.05	-9	496	-1.81%
2020/02/25	0	0.00	20	12.12	12.15	-20	494	-4.05%
2020/02/20	1	12.40	20	12.40	12.35	-19	499	-3.81%
2020/02/19	1	12.05	3	12.50	12.45	-2	496	-0.40%
2020/02/18	6	12.25	0	0.00	12.15	6	488	1.23%
2020/02/17	1	12.00	0	0.00	12.05	1	494	0.20%
2020/02/12	0	0.00	2	12.10	12.15	-2	488	-0.41%
2020/02/10	0	0.00	2	11.65	11.60	-2	482	-0.41%
2020/02/07	1	11.90	0	0.00	11.75	1	484	0.21%
2020/02/06	0	0.00	20	11.90	11.95	-20	483	-4.14%
2020/02/04	20	11.50	0	0.00	11.40	20	474	4.22%
2020/02/03	10	11.15	0.5	11.20	11.30	9.5	471	2.02%
2020/01/31	10	11.80	0	0.00	11.80	10	466	2.14%
2020/01/30	0	11.75	10	11.85	11.75	-10	459	-2.17%
2020/01/17	0	0.00	10	13.00	13.00	-10	449	-2.23%
2020/01/15	4	13.10	0	0.00	13.05	4	485	0.82%
2020/01/14	0	0.00	2	13.00	13.00	-2	487	-0.41%
2020/01/13	0	0.00	1	12.95	12.95	-1	489	-0.20%
2020/01/10	0	0.00	5	12.95	12.95	-5	487	-1.03%
2020/01/09	1	13.00	0	0.00	13.00	1	486	0.21%
2020/01/08	2	12.85	5	12.90	12.90	-3	491	-0.61%
2020/01/07	0	0.00	10	13.15	13.05	-10	489	-2.04%
2020/01/06	0	13.10	0	0.00	13.25	0	485	0.00%
2020/01/03	5	13.70	0	0.00	13.50	5	485	1.03%
2019/12/31	4	13.70	0	0.00	13.60	4	505	0.79%
2019/12/30	0	13.60	0	0.00	13.65	0	504	0.00%
2019/12/27	8	13.80	0	0.00	13.75	8	506	1.58%
2019/12/26	0	0.00	2	14.00	13.80	-2	507	-0.39%
2019/12/25	4	13.85	0	0.00	13.80	4	505	0.79%
2019/12/24	4	13.80	0	0.00	13.85	4	507	0.79%
2019/12/23	14	13.76	3	13.72	13.70	11	508	2.16%
2019/12/20	35	14.16	39	14.17	13.90	-4	507	-0.79%
2019/12/19	6	13.30	4	13.38	13.60	2	429	0.46%
2019/12/18	2	13.40	0	0.00	13.40	2	426	0.47%
2019/12/17	10	13.38	12	13.54	13.35	-2	442	-0.45%
2019/12/16	16	13.13	12	13.15	13.10	4	415	0.96%
2019/12/13	0	0.00	11	12.92	13.00	-11	414	-2.65%
2019/12/12	1	13.00	16	13.10	13.05	-15	411	-3.64%
2019/12/11	9	13.08	0	0.00	13.00	9	412	2.18%
2019/12/10	10	12.95	0	0.00	13.10	10	409	2.44%
2019/12/09	10	12.78	0	0.00	12.75	10	389	2.57%
2019/12/06	15	12.87	0	0.00	12.75	15	388	3.86%
2019/12/04	0	0.00	1	12.75	12.75	-1	388	-0.26%
2019/12/03	0	0.00	2	12.60	12.65	-2	390	-0.51%
2019/12/02	1	12.60	1	12.65	12.65	0	391	0.00%
2019/11/28	0	0.00	3	12.80	12.70	-3	405	-0.74%
2019/11/27	5	12.80	1	12.80	12.85	4	408	0.98%
2019/11/25	6	12.75	1	12.95	12.90	5	435	1.15%
2019/11/21	0	0.00	6	12.55	12.55	-6	455	-1.32%
2019/11/20	0	0.00	6	12.60	12.60	-6	458	-1.31%
2019/11/19	0	0.00	11	12.70	12.65	-11	462	-2.38%
2019/11/18	0	0.00	4	12.70	12.70	-4	465	-0.86%
2019/11/15	14	12.83	0	0.00	12.80	14	474	2.95%
2019/11/14	1	12.60	0	0.00	12.95	1	474	0.21%
2019/11/12	0	0.00	1	12.75	12.65	-1	466	-0.21%
2019/11/11	0	0.00	15	12.60	12.60	-15	471	-3.18%
2019/11/08	10	12.80	0	0.00	12.80	10	470	2.13%
2019/11/07	1	12.80	3	12.75	12.70	-2	470	-0.43%
2019/10/31	2	12.95	0	0.00	12.95	2	484	0.41%
2019/10/28	2	13.10	0	0.00	13.10	2	492	0.41%
2019/10/24	2	13.25	1	13.30	13.35	1	499	0.20%
2019/10/23	1	13.30	0	0.00	13.30	1	504	0.20%
2019/10/18	10	12.75	0	0.00	12.80	10	538	1.86%
2019/10/17	1	12.80	0	0.00	12.75	1	562	0.18%
2019/10/09	0	0.00	6	12.90	12.90	-6	563	-1.07%
2019/10/08	0	0.00	5	13.03	12.95	-5	568	-0.88%
2019/10/07	0	0.00	1	13.00	13.30	-1	566	-0.18%
2019/10/04	4	13.00	2	13.10	13.05	2	540	0.37%
2019/10/02	2	13.00	2	13.00	13.00	0	547	0.00%
2019/10/01	15	12.99	3	13.20	13.10	12	546	2.20%
2019/09/27	3	12.73	3	12.70	12.60	0	534	0.00%
2019/09/23	4	13.55	2	13.55	13.35	2	551	0.36%
2019/09/20	5	13.60	8	13.50	13.50	-3	545	-0.55%
2019/09/18	1	13.30	1	13.45	13.40	0	526	0.00%
2019/09/17	0	0.00	5	13.30	13.25	-5	533	-0.94%
2019/09/11	1	13.50	0	0.00	13.40	1	556	0.18%
2019/09/10	0	13.50	0	0.00	13.50	0	557	0.00%
2019/09/03	0	0.00	8	13.80	13.75	-8	566	-1.41%
2019/09/02	8	14.00	0	0.00	13.90	8	576	1.39%
2019/08/30	0	0.00	13	13.58	13.50	-13	566	-2.30%
2019/08/29	0	0.00	1	13.45	13.40	-1	564	-0.18%
2019/08/28	10	13.30	53	13.35	13.25	-43	564	-7.62%
2019/08/27	1	14.25	0	0.00	14.25	1	542	0.18%
2019/08/21	3	14.45	0	0.00	14.55	3	533	0.56%
2019/08/20	45	14.40	1	14.50	14.50	44	528	8.32%
2019/08/19	0	14.20	0	0.00	14.30	0	520	0.00%
2019/08/16	0	0.00	1	14.05	14.00	-1	523	-0.19%
2019/08/15	1	13.70	0	0.00	13.85	1	526	0.19%
2019/08/14	1	14.25	4	14.30	14.10	-3	525	-0.57%
2019/08/07	1	14.30	11	14.24	14.10	-10	542	-1.84%
2019/08/05	1	14.35	4	14.55	14.30	-3	574	-0.52%
2019/08/02	8	14.70	0	0.00	14.65	8	588	1.36%
2019/08/01	4	15.05	0	0.00	15.05	4	594	0.67%
2019/07/31	6	15.18	0	0.00	15.15	6	608	0.99%
2019/07/30	0	0.00	1	15.30	15.20	-1	640	-0.16%
2019/07/29	8	15.47	15	15.47	15.45	-7	658	-1.06%
2019/07/26	5	15.25	0	0.00	15.35	5	659	0.76%
2019/07/25	6	15.35	3	15.35	15.30	3	670	0.45%
2019/07/24	6	15.10	110	15.16	15.15	-104	694	-14.97%	大賣/鉅額交易
2019/07/23	7	15.32	8	15.33	15.20	-1	719	-0.14%
2019/07/22	47	15.59	47	15.46	15.40	0	731	0.00%
2019/07/19	9	15.13	12	15.13	15.10	-3	700	-0.43%
2019/07/18	1	14.85	0	0.00	14.85	1	686	0.15%
2019/07/17	0	0.00	6	14.92	15.00	-6	695	-0.86%
2019/07/15	0	0.00	1	14.95	14.95	-1	725	-0.14%
2019/07/12	6	15.00	0	0.00	14.90	6	748	0.80%
2019/07/11	2	14.85	0	0.00	14.95	2	768	0.26%
2019/07/10	0	0.00	1	14.85	14.90	-1	863	-0.12%
2019/07/09	14	14.77	0	0.00	14.75	14	900	1.55%
2019/07/08	8	15.08	10	15.10	15.10	-2	916	-0.22%
2019/07/05	0	0.00	4	14.96	15.05	-4	972	-0.41%
2019/07/04	1	14.85	2	14.90	14.95	-1	1,069	-0.09%
2019/07/03	61	14.88	4	14.88	14.85	57	1,251	4.56%
2019/07/02	3	14.72	2	14.83	14.75	1	1,371	0.07%
2019/07/01	1	14.55	7	14.48	14.55	-6	1,428	-0.42%
2019/06/25	0	14.15	0	0.00	14.15	0	1,497	0.00%
2019/06/24	0	0.00	1	14.30	14.30	-1	1,569	-0.06%
2019/06/21	4	14.45	0	0.00	14.50	4	1,563	0.26%
2019/06/20	1	14.60	0	0.00	14.70	1	1,565	0.06%
2019/06/18	3	14.15	0	0.00	14.10	3	1,561	0.19%
2019/06/17	3	14.25	0	0.00	14.30	3	1,570	0.19%
2019/06/12	1	14.15	0	0.00	14.15	1	1,692	0.06%
2019/05/30	4	14.58	3	14.50	14.30	1	1,929	0.05%
2019/05/28	3	13.95	0	0.00	14.05	3	1,919	0.16%
2019/05/22	0	0.00	1	14.30	14.25	-1	2,019	-0.05%
2019/05/20	0	0.00	11	14.00	13.95	-11	2,038	-0.54%
2019/05/17	0	0.00	2	14.10	13.90	-2	2,091	-0.10%
2019/05/16	1	14.35	7	14.30	14.10	-6	2,101	-0.29%
2019/05/15	0	0.00	3	14.25	14.25	-3	2,100	-0.14%
2019/05/14	9	13.46	10	13.60	14.00	-1	2,097	-0.05%
2019/05/13	3	14.15	0	0.00	14.15	3	2,078	0.14%
2019/05/10	6	15.35	1	14.80	14.80	5	2,062	0.24%
2019/05/09	1	15.30	8.1	15.35	15.20	-7.1	2,046	-0.34%
2019/05/08	10	15.60	0	0.00	15.65	10	2,033	0.49%
2019/05/07	13	15.72	14	15.94	16.05	-1	2,017	-0.05%
2019/05/06	21	15.26	0	0.00	15.40	21	1,982	1.06%
2019/05/03	13	16.01	12	16.05	16.05	1	1,957	0.05%
2019/05/02	1	16.05	0	0.00	16.05	1	1,952	0.05%
2019/04/30	32	16.09	5	16.30	16.15	27	1,977	1.37%
2019/04/29	38	16.68	38	16.51	16.30	0	1,947	0.00%
2019/04/26	14	16.58	6	16.62	16.50	8	1,917	0.42%
2019/04/25	12	16.40	3	16.53	16.70	9	1,908	0.47%
2019/04/24	2	16.30	13	16.46	16.30	-11	1,883	-0.58%
2019/04/23	11	16.30	0	0.00	16.30	11	1,871	0.59%
2019/04/22	3	16.35	22	16.51	16.40	-19	1,861	-1.02%
2019/04/19	7	16.44	1	16.60	16.60	6	1,844	0.33%
2019/04/18	9	16.61	8.6	16.42	16.10	0.4	1,824	0.02%
2019/04/17	13	16.82	14	16.83	16.70	-1	1,802	-0.06%
2019/04/16	48	17.21	73	17.11	17.00	-25	1,774	-1.41%
2019/04/15	44	16.65	36	16.70	16.95	8	1,675	0.48%
2019/04/12	5	16.44	8	16.46	16.45	-3	1,634	-0.18%
2019/04/11	13	16.59	39	16.49	16.70	-26	1,615	-1.61%
2019/04/10	52	16.68	82	16.83	17.05	-30	1,554	-1.93%
2019/04/09	147	16.79	136.5	16.66	17.20	10.5	1,458	0.72%	大買/大賣/
2019/04/08	154	16.09	63	16.20	16.35	91	1,309	6.95%	大買/
2019/04/03	3.5	15.76	37	15.46	15.80	-33.5	1,223	-2.74%
2019/04/02	4	15.38	1	15.25	15.20	3	1,165	0.26%
2019/04/01	4	15.20	1	15.55	15.25	3	1,151	0.26%
2019/03/29	7	15.38	14	15.29	15.45	-7	1,135	-0.62%
2019/03/28	0	0.00	9	15.10	15.10	-9	1,098	-0.82%
2019/03/27	41	15.45	31	15.42	15.35	10	1,086	0.92%
2019/03/26	10	14.70	0.3	14.60	14.65	9.7	1,011	0.96%
2019/03/25	5	14.58	7	14.62	14.55	-2	1,008	-0.20%
2019/03/22	1	14.95	0	0.00	14.90	1	997	0.10%
2019/03/20	12	14.99	1	15.00	15.00	11	988	1.11%
2019/03/19	14	15.04	2	14.85	14.85	12	978	1.23%
2019/03/18	10	14.94	3	15.10	15.10	7	964	0.73%
2019/03/15	16	15.63	15	15.59	15.40	1	921	0.11%
2019/03/14	39	15.30	56	15.69	15.95	-17	856	-1.98%
2019/03/13	0	0.00	1	14.50	14.50	-1	731	-0.14%
2019/03/12	1	14.50	1	14.50	14.45	0	725	0.00%
2019/03/11	0	0.00	5	14.10	14.30	-5	723	-0.69%
2019/03/08	2	14.45	11	14.30	14.25	-9	726	-1.24%
2019/03/07	56	14.89	14	14.70	14.50	42	719	5.84%
2019/03/06	0	0.00	2	14.13	14.05	-2	619	-0.32%
2019/03/05	1	13.90	0	0.00	13.95	1	628	0.16%
2019/03/04	2	13.88	1	14.00	13.95	1	625	0.16%
2019/02/27	1	14.35	5	14.20	14.15	-4	616	-0.65%
2019/02/26	28	14.56	38	14.44	14.20	-10	606	-1.65%
2019/02/22	2	14.25	1	14.25	14.25	1	558	0.18%
2019/02/21	31	14.45	47	14.49	14.75	-16	541	-2.95%
2019/02/20	1	13.85	44	13.89	14.20	-43	508	-8.46%
2019/02/19	3	14.02	6	14.16	14.10	-3	505	-0.59%
2019/02/18	35	14.18	22	14.00	14.25	13	492	2.64%
2019/02/15	8	13.36	8	13.43	13.50	0	440	0.00%
2019/02/14	5	13.20	2	13.20	13.15	3	426	0.70%
2019/02/13	0	0.00	9	12.97	13.05	-9	416	-2.16%
2019/02/12	0	0.00	1	12.90	12.90	-1	413	-0.24%
2019/01/30	7	12.81	1	12.80	12.80	6	415	1.45%
2019/01/28	0	0.00	2	12.95	12.90	-2	417	-0.48%
2019/01/23	2	12.85	11	12.90	12.95	-9	432	-2.08%
2019/01/22	15	12.82	3	13.12	12.75	12	433	2.77%
2019/01/18	0	0.00	1	12.70	12.70	-1	402	-0.25%
2019/01/17	6	12.79	0	0.00	12.65	6	407	1.47%
2019/01/16	0	0.00	4	12.73	12.80	-4	400	-1.00%
2019/01/14	0	0.00	1	12.40	12.25	-1	397	-0.25%
2019/01/10	16	12.55	0	0.00	12.55	16	399	4.01%
2019/01/09	0	0.00	23	12.56	12.55	-23	404	-5.68%
2019/01/08	1	12.30	5.1	12.40	12.30	-4.1	410	-1.00%
2019/01/07	6	12.38	0	0.00	12.35	6	415	1.44%
2019/01/03	4	12.49	10	12.50	12.40	-6	459	-1.31%
2018/12/28	4	12.70	4	12.85	12.90	0	473	0.00%
2018/12/27	43	13.03	16	13.05	12.90	27	487	5.54%
2018/12/26	26	13.12	28	13.12	13.05	-2	450	-0.44%
2018/12/12	10	12.80	0	0.00	12.85	10	410	2.44%
2018/12/07	0	0.00	5	13.00	13.05	-5	419	-1.19%
2018/12/06	0	0.00	5	13.00	12.90	-5	428	-1.17%
2018/12/05	0	0.00	1	13.40	13.60	-1	437	-0.23%
2018/12/03	6	13.75	0	0.00	13.70	6	475	1.26%
2018/11/30	1	13.30	0	0.00	13.25	1	472	0.21%
2018/11/29	11	13.45	1	13.30	13.05	10	471	2.12%
2018/11/28	11	13.19	2	13.10	13.20	9	466	1.93%
2018/11/23	0	0.00	12	12.65	12.55	-12	475	-2.52%
2018/11/21	0	0.00	1	12.75	12.80	-1	534	-0.19%
2018/11/20	3	12.65	2	12.80	12.80	1	548	0.18%
2018/11/19	0	0.00	3	13.00	12.95	-3	554	-0.54%
2018/11/16	15	12.30	15	12.45	12.50	0	554	0.00%
2018/11/14	3	12.30	0	0.00	12.30	3	576	0.52%
2018/11/12	3	12.50	0	0.00	12.50	3	605	0.50%
2018/11/08	0	0.00	11	12.70	12.45	-11	632	-1.74%
2018/11/02	10	12.80	3	12.95	12.80	7	688	1.02%
2018/11/01	7	12.64	7	12.55	12.55	0	685	0.00%
2018/10/24	0	0.00	2	12.25	12.25	-2	709	-0.28%
2018/10/19	0	0.00	1	12.25	12.30	-1	733	-0.14%
2018/10/18	0	0.00	11	12.40	12.60	-11	741	-1.48%
2018/10/17	2	12.55	4	12.61	12.35	-2	746	-0.27%
2018/10/16	0	0.00	56	12.36	12.30	-56	749	-7.47%
2018/10/15	4	11.85	0	0.00	11.85	4	750	0.53%
2018/10/12	6	10.51	8	11.30	11.65	-2	759	-0.26%
2018/10/11	48	11.40	9	11.46	11.35	39	749	5.20%
2018/10/09	15	12.55	8	12.62	12.60	7	744	0.94%
2018/10/08	0	0.00	0	13.45	13.30	0	752	0.00%
2018/10/05	17	13.52	3	13.42	13.40	14	773	1.81%
2018/10/04	0	0.00	2	14.43	14.50	-2	769	-0.26%
2018/10/03	3	14.62	0	0.00	14.45	3	791	0.38%
2018/10/01	0	0.00	12	14.75	14.80	-12	825	-1.45%
2018/09/26	0	0.00	1	14.65	14.70	-1	928	-0.11%
2018/09/20	1	14.50	0	0.00	14.45	1	1,190	0.08%
2018/09/13	5	14.25	0	0.00	14.70	5	2,833	0.18%
2018/09/12	1	14.15	0	0.00	14.35	1	3,040	0.03%
2018/09/11	0	0.00	2	14.00	14.40	-2	3,088	-0.06%
2018/09/10	5	13.72	7	13.78	13.55	-2	3,197	-0.06%
2018/09/07	3	15.40	0	0.00	15.00	3	3,197	0.09%
2018/09/06	6	16.05	7	16.09	15.90	-1	3,245	-0.03%
2018/09/05	1	16.25	0	0.00	16.20	1	3,292	0.03%
2018/09/04	0	0.00	2	16.40	16.35	-2	3,299	-0.06%
2018/09/03	2	16.23	0	0.00	16.20	2	3,342	0.06%
2018/08/31	0	0.00	1	16.55	16.70	-1	3,353	-0.03%
2018/08/30	0	0.00	1	16.90	16.55	-1	3,383	-0.03%
2018/08/29	25	16.72	18	16.78	16.70	7	3,397	0.21%
2018/08/28	5	17.36	8	17.34	17.35	-3	3,442	-0.09%
2018/08/27	14	17.06	12	17.18	17.20	2	3,529	0.06%
2018/08/24	4	17.39	2	17.50	17.20	2	3,659	0.05%
2018/08/23	3	17.40	12	17.37	17.40	-9	3,664	-0.25%
2018/08/22	9	17.34	9	17.43	17.50	0	3,666	0.00%
2018/08/21	1	17.00	2	17.10	17.10	-1	3,654	-0.03%
2018/08/20	39	16.91	26	17.00	17.20	13	3,649	0.36%
2018/08/17	6	16.70	8	16.63	16.60	-2	3,631	-0.06%
2018/08/16	0	0.00	5	16.46	16.55	-5	3,657	-0.14%
2018/08/15	10	16.51	11	16.65	16.50	-1	3,657	-0.03%
2018/08/14	2	16.10	8	16.20	16.15	-6	3,651	-0.16%
2018/08/13	12	16.20	5	16.14	16.00	7	3,654	0.19%
2018/08/10	5	17.30	5	17.53	17.10	0	3,629	0.00%
2018/08/09	2	17.65	0	0.00	17.50	2	3,624	0.06%
2018/08/07	0	0.00	17	17.96	17.85	-17	3,660	-0.46%
2018/08/06	0	0.00	10	18.00	18.00	-10	3,662	-0.27%
2018/08/03	5	17.82	10	17.84	17.95	-5	3,665	-0.14%
2018/08/02	24	18.40	20	18.23	18.00	4	3,663	0.11%
2018/07/31	0	0.00	1	18.25	18.10	-1	3,649	-0.03%
2018/07/30	3	17.97	10	17.90	17.90	-7	3,653	-0.19%
2018/07/26	0	0.00	4	18.04	18.00	-4	3,646	-0.11%
2018/07/25	2	17.80	4	17.85	17.70	-2	3,638	-0.05%
2018/07/24	0	0.00	3	17.80	17.95	-3	3,633	-0.08%
2018/07/23	2	17.50	1	17.65	17.50	1	3,635	0.03%
2018/07/20	1	17.60	27	17.79	17.60	-26	3,646	-0.71%
2018/07/19	1	17.70	5	17.79	17.75	-4	3,646	-0.11%
2018/07/18	10	17.93	1	18.00	17.90	9	3,656	0.25%
2018/07/17	11	18.00	9	18.28	17.95	2	3,663	0.05%
2018/07/16	2	18.25	8	18.39	18.25	-6	3,667	-0.16%
2018/07/13	17	18.42	28	18.48	18.50	-11	3,652	-0.30%
2018/07/12	3	17.98	6	18.14	18.05	-3	3,638	-0.08%
2018/07/11	4	18.06	0	0.00	18.00	4	3,640	0.11%
2018/07/10	5	17.80	10	17.85	17.75	-5	3,637	-0.14%
2018/07/09	10	17.86	4	17.90	17.90	6	3,639	0.16%
2018/07/06	22	17.71	42	17.63	17.65	-20	3,637	-0.55%
2018/07/05	21	18.09	13	18.23	18.00	8	3,606	0.22%
2018/07/04	23	18.34	15	18.33	18.30	8	3,596	0.22%
2018/07/03	30	18.85	15	18.54	18.35	15	3,574	0.42%
2018/07/02	3	19.18	2	19.15	19.00	1	3,501	0.03%
2018/06/29	59	19.40	104	19.40	19.35	-45	3,473	-1.30%	大賣/
2018/06/28	90	20.40	122	19.89	19.55	-32	3,344	-0.96%	大賣/
2018/06/27	104	21.29	117	21.32	21.10	-13	3,269	-0.40%	大買/大賣/
2018/06/26	55	20.55	61	20.56	20.55	-6	3,143	-0.19%
2018/06/25	1,023	22.94	925	22.90	21.50	98	3,042	3.22%	大買/大賣/
2018/06/22	344	22.18	811	21.37	22.60	-467	2,428	-19.23%	大買/大賣/鉅額交易
2018/06/21	113	20.73	110	20.81	20.75	3	1,818	0.16%	大買/大賣/
2018/06/20	14	19.98	28	19.79	19.75	-14	1,627	-0.86%
2018/06/19	26	20.08	26	20.12	19.55	0	1,626	0.00%
2018/06/15	20	19.36	36	19.33	19.35	-16	1,571	-1.02%
2018/06/14	75	19.95	17	19.62	19.25	58	1,675	3.46%
2018/06/13	33	19.55	37	19.58	19.80	-4	1,618	-0.25%
2018/06/12	13	18.99	2	18.95	18.95	11	1,588	0.69%
2018/06/11	21	19.00	64	19.06	19.05	-43	1,604	-2.68%
2018/06/08	7	20.09	2	20.25	19.90	5	1,612	0.31%
2018/06/07	22	20.16	21	20.24	20.05	1	1,634	0.06%
2018/06/06	13	20.07	4	20.30	20.00	9	1,718	0.52%
2018/06/05	66	20.26	41	20.28	20.15	25	1,823	1.37%
2018/06/04	86	20.06	71	20.00	19.95	15	1,769	0.85%
2018/06/01	77	19.48	54	19.32	19.90	23	1,704	1.35%
2018/05/31	13	18.45	10	18.41	18.50	3	1,610	0.19%
2018/05/30	6	17.99	3	18.07	17.95	3	1,617	0.19%
2018/05/29	12	18.55	22	18.32	18.25	-10	1,661	-0.60%
2018/05/28	12	18.10	0	0.00	18.15	12	1,775	0.68%
2018/05/25	7	18.31	1	18.40	18.25	6	1,826	0.33%
2018/05/24	0	0.00	14	18.34	18.50	-14	1,824	-0.77%
2018/05/23	3	17.90	2	17.90	17.80	1	1,810	0.06%
2018/05/22	1	17.95	11	18.21	17.95	-10	1,812	-0.55%
2018/05/21	8	18.11	2	18.20	18.15	6	1,820	0.33%
2018/05/18	36	18.24	1	18.20	18.30	35	1,818	1.92%
2018/05/17	2	18.55	0	0.00	18.35	2	1,841	0.11%
2018/05/16	8	18.80	16	18.73	18.65	-8	1,863	-0.43%
2018/05/15	5	18.30	11	18.50	18.15	-6	1,856	-0.32%
2018/05/14	39	18.22	1	18.30	18.20	38	1,926	1.97%
2018/05/11	2	18.15	19	18.37	18.10	-17	1,945	-0.87%
2018/05/10	17	18.45	0	0.00	18.40	17	1,953	0.87%
2018/05/09	6	18.35	2	18.50	18.20	4	2,006	0.20%
2018/05/08	3	18.00	3	18.28	18.25	0	2,032	0.00%
2018/05/04	3	17.65	0	0.00	17.60	3	2,119	0.14%
2018/05/03	1	17.70	0	0.00	17.70	1	2,133	0.05%
2018/05/02	0	0.00	2	18.15	18.00	-2	2,194	-0.09%
2018/04/30	0	0.00	4	18.00	18.05	-4	2,245	-0.18%
2018/04/27	0	0.00	4	17.81	17.80	-4	2,344	-0.17%
2018/04/26	155	17.84	4	18.05	17.55	151	2,395	6.30%	大買/鉅額交易
2018/04/25	1	18.25	1	18.30	18.30	0	2,437	0.00%
2018/04/24	62	18.49	10	18.40	18.35	52	2,460	2.11%
2018/04/23	7	19.25	0	0.00	19.05	7	2,493	0.28%
2018/04/20	18	19.61	19	19.41	19.55	-1	2,522	-0.04%
2018/04/19	0	0.00	2	19.20	19.20	-2	2,751	-0.07%
2018/04/18	0	0.00	15	18.95	18.90	-15	2,906	-0.52%
2018/04/17	70	18.99	7	18.93	18.80	63	2,922	2.16%
2018/04/16	76	19.51	20	19.30	19.35	56	2,957	1.89%
2018/04/13	32	19.82	0	0.00	19.75	32	2,985	1.07%
2018/04/12	43	19.90	14	19.91	19.85	29	3,025	0.96%
2018/04/11	52	20.09	17	20.14	20.05	35	3,054	1.15%
2018/04/10	82	20.33	4	20.46	20.15	78	3,117	2.50%
2018/04/09	20	20.63	0	0.00	20.60	20	3,189	0.63%
2018/04/03	11	20.67	3	20.65	20.95	8	3,188	0.25%
2018/04/02	0	20.50	5	20.55	20.55	-5	3,181	-0.16%
2018/03/31	3	20.45	0	0.00	20.50	3	3,196	0.09%
2018/03/30	3	20.75	0	0.00	20.60	3	3,227	0.09%
2018/03/29	0	0.00	5	21.04	20.95	-5	3,263	-0.15%
2018/03/28	2	20.78	4	20.97	20.70	-2	3,270	-0.06%
2018/03/27	2	21.00	11	21.07	21.25	-9	3,292	-0.27%
2018/03/26	2	20.60	5	20.51	20.55	-3	3,332	-0.09%
2018/03/23	7	19.62	16	19.81	20.05	-9	3,322	-0.27%
2018/03/22	49	21.19	35	20.82	20.75	14	3,340	0.42%
2018/03/21	47	21.40	58	21.48	21.25	-11	3,309	-0.33%
2018/03/20	119	21.55	89	21.61	21.60	30	3,289	0.91%	大買/
2018/03/19	4	20.90	8	21.05	20.90	-4	3,243	-0.12%
2018/03/16	15	21.00	41	20.96	20.90	-26	3,297	-0.79%
2018/03/15	29	21.28	24	21.43	21.05	5	3,509	0.14%
2018/03/14	35	21.61	29	21.53	21.50	6	3,572	0.17%
2018/03/13	21	21.31	44	21.41	21.40	-23	3,620	-0.64%
2018/03/12	52	21.86	46	21.91	21.65	6	3,720	0.16%
2018/03/09	84	21.24	150	21.36	21.85	-66	3,860	-1.71%	大賣/
2018/03/08	35	20.70	22	20.80	20.70	13	4,176	0.31%
2018/03/07	12	20.81	8	20.76	20.55	4	4,254	0.09%
2018/03/06	39	20.73	76	20.56	20.60	-37	4,296	-0.86%
2018/03/05	8	20.50	12	20.38	20.10	-4	4,361	-0.09%
2018/03/02	25	20.49	72	20.45	20.70	-47	4,430	-1.06%
2018/03/01	98	20.59	88	20.56	20.50	10	4,467	0.22%
2018/02/27	33	19.95	53	20.05	20.25	-20	4,461	-0.45%
2018/02/26	2	19.55	0	0.00	19.10	2	4,624	0.04%
2018/02/23	0	19.30	2	19.10	19.40	-2	4,956	-0.04%
2018/02/22	3	18.88	3	18.95	19.10	0	5,319	0.00%
2018/02/21	13	18.85	10	18.58	18.95	3	5,644	0.05%
2018/02/12	0	18.20	6	17.97	18.05	-6	6,134	-0.10%
2018/02/09	4	17.01	1	16.75	17.50	3	6,372	0.05%
2018/02/08	8	17.71	11	17.94	17.85	-3	6,377	-0.05%
2018/02/07	5	18.48	10	18.52	18.25	-5	6,428	-0.08%
2018/02/06	44	18.09	74	18.56	18.00	-30	6,446	-0.47%
2018/02/05	6	19.74	11	19.75	19.90	-5	6,402	-0.08%
2018/02/02	2	20.50	4	20.65	20.50	-2	6,442	-0.03%
2018/02/01	53	21.08	13	20.98	20.75	40	6,466	0.62%
2018/01/31	19	20.40	51	20.15	20.45	-32	6,440	-0.50%
2018/01/30	107	20.90	56	21.06	20.30	51	6,559	0.78%	大買/
2018/01/29	5	20.64	6	20.70	20.70	-1	6,511	-0.02%
2018/01/26	6	20.55	6	20.70	20.70	0	6,514	0.00%
2018/01/25	8	20.45	75	20.57	20.30	-67	6,511	-1.03%
2018/01/24	50	20.78	11	20.79	20.80	39	6,470	0.60%
2018/01/23	112	21.57	58	21.73	21.25	54	6,432	0.84%	大買/
2018/01/22	58	21.00	21	20.86	21.20	37	6,354	0.58%
2018/01/19	42	21.20	20	21.37	20.85	22	6,357	0.35%
2018/01/18	37	21.13	37	21.19	20.80	0	6,395	0.00%
2018/01/17	27	21.50	23	21.16	21.10	4	6,439	0.06%
2018/01/16	12	21.15	33	21.14	21.25	-21	6,402	-0.33%
2018/01/15	411	21.89	325	21.72	21.50	86	6,389	1.35%	大買/大賣/
2018/01/12	107	20.84	158.6	21.02	21.25	-51.6	6,157	-0.84%	大買/大賣/
2018/01/10	14	19.56	11	19.39	19.40	3	6,037	0.05%
2018/01/09	9	20.08	7	20.06	20.00	2	6,047	0.03%
2018/01/08	25	20.99	46	20.87	20.45	-21	6,032	-0.35%
2018/01/05	37	20.64	9	20.68	20.65	28	6,021	0.46%
2018/01/04	33	20.82	23	20.84	20.90	10	6,080	0.16%
2018/01/03	43	20.47	31	20.66	20.75	12	6,048	0.20%
2018/01/02	23	19.83	18	19.82	19.80	5	6,074	0.08%