全台 (3038)-新光-台中券商分點個股進出

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

全台

(3038)

可現股當沖

股價
31.40
漲跌
--
漲幅
0.00%
成交量
382張
產業
上市光電類股
253人加入追蹤

立即追蹤
本地時間:13:30

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

全台 (3038)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	31.35	7	31.52	31.40	-6	2,027	-0.30%
2024/04/24	1	30.85	0	0.00	30.90	1	2,033	0.05%
2024/04/23	5	30.25	0	0.00	30.40	5	2,064	0.24%
2024/04/22	1	30.25	0	0.00	30.25	1	2,061	0.05%
2024/04/19	1	29.80	4	30.84	30.65	-3	2,057	-0.15%
2024/04/18	0	31.28	0.1	31.30	31.15	-0.1	2,045	0.00%
2024/04/17	5	31.05	0	0.00	31.10	5	2,046	0.24%
2024/04/16	7	31.29	1	30.70	30.65	6	2,046	0.29%
2024/04/15	0	0.00	0	31.95	31.65	0	2,037	0.00%
2024/04/12	6	32.33	1	32.25	32.20	5	2,034	0.25%
2024/04/11	7	32.67	0	0.00	32.65	7	2,022	0.35%
2024/04/10	0	33.90	2	33.75	33.55	-2	2,008	-0.10%
2024/04/09	5.1	33.37	3	33.53	33.40	2.1	2,006	0.10%
2024/04/08	1	33.60	3	33.67	33.70	-2	2,007	-0.10%
2024/04/03	0	33.85	4	32.99	32.95	-4	1,992	-0.20%
2024/04/02	1	33.05	0	0.00	33.10	1	1,990	0.05%
2024/04/01	1	33.40	0	0.00	33.20	1	1,987	0.05%
2024/03/29	5	32.80	6.1	33.06	32.80	-1.1	1,981	-0.05%
2024/03/28	0	33.15	0	0.00	33.05	0	1,976	0.00%
2024/03/27	1	32.95	0	0.00	33.00	1	1,975	0.05%
2024/03/26	1	32.95	0	0.00	32.95	1	1,973	0.05%
2024/03/22	1	33.50	0	0.00	33.15	1	1,967	0.05%
2024/03/21	0	0.00	1	33.20	33.15	-1	1,972	-0.05%
2024/03/20	5	33.45	1	33.10	32.90	4	1,977	0.20%
2024/03/19	6	33.00	1	33.25	33.25	5	1,973	0.25%
2024/03/18	8	32.69	1	32.85	32.80	7	1,968	0.36%
2024/03/15	0	0.00	2	32.65	32.60	-2	1,969	-0.10%
2024/03/14	2	32.68	0	0.00	32.55	2	1,970	0.10%
2024/03/13	21.3	33.10	0	0.00	32.95	21.3	1,967	1.08%
2024/03/12	0	0.00	11	33.45	33.50	-11	1,961	-0.56%
2024/03/11	6	33.13	1	32.80	33.15	5	1,955	0.26%
2024/03/08	20	33.11	3	32.95	32.70	17	1,957	0.87%
2024/03/07	44	34.19	5	33.97	33.85	39	1,937	2.01%
2024/03/06	4	34.95	1	35.10	34.95	3	1,925	0.16%
2024/03/05	2	34.70	7	34.94	35.00	-5	1,921	-0.26%
2024/03/04	26.2	34.55	31	34.59	34.50	-4.8	1,908	-0.25%
2024/03/01	10	35.29	4	35.15	35.20	6	1,867	0.32%
2024/02/29	4	35.41	12	35.44	35.45	-8	1,849	-0.43%
2024/02/27	23	35.30	21	35.38	35.30	2	1,835	0.11%
2024/02/26	32	36.36	39	36.09	36.45	-7	1,803	-0.39%
2024/02/23	15.1	35.10	21	35.15	34.85	-5.9	1,740	-0.34%
2024/02/22	14.1	35.13	5	35.12	35.00	9.1	1,726	0.53%
2024/02/21	11	35.45	31	35.66	35.45	-20	1,692	-1.18%
2024/02/20	36.2	35.83	58	35.77	35.80	-21.8	1,667	-1.31%
2024/02/19	87.6	36.70	37.2	36.74	36.55	50.4	1,586	3.17%
2024/02/16	63.1	35.36	83	35.45	35.60	-20	1,429	-1.40%
2024/02/15	13	33.11	12	32.85	33.90	1	1,209	0.08%
2024/02/05	29.6	31.88	2	32.00	31.85	27.6	1,121	2.46%
2024/02/02	1	31.80	0	0.00	31.60	1	1,094	0.09%
2024/02/01	4	31.98	3	31.83	31.95	1	1,081	0.09%
2024/01/31	10	32.04	54	32.18	32.35	-44	1,042	-4.22%
2024/01/30	54	31.85	2	31.85	31.55	52	998	5.21%
2024/01/29	1	32.05	6	30.99	31.90	-5	968	-0.52%
2024/01/26	7	31.46	56	31.37	31.50	-49	979	-5.00%
2024/01/25	12.1	31.93	8	32.02	32.15	4.1	917	0.44%
2024/01/24	9	30.57	3	30.68	30.65	6	790	0.76%
2024/01/23	51	30.55	3	30.55	30.60	48	791	6.07%
2024/01/19	0	0.00	1	30.00	30.00	-1	783	-0.13%
2024/01/18	1	30.65	0	0.00	29.65	1	785	0.13%
2024/01/17	26	30.39	30	30.46	30.00	-4	779	-0.51%
2024/01/16	1	29.40	0	0.00	29.50	1	749	0.13%
2024/01/15	0	0.00	1	29.75	29.75	-1	753	-0.13%
2024/01/12	0	0.00	1	29.80	29.45	-1	767	-0.13%
2024/01/11	2	29.55	0	0.00	29.80	2	773	0.26%
2024/01/10	2	29.75	0	0.00	29.55	2	778	0.26%
2024/01/09	3	30.15	0	0.00	30.05	3	778	0.39%
2024/01/08	1	30.75	2	30.93	30.75	-1	779	-0.13%
2024/01/05	0	0.00	2	30.40	30.50	-2	776	-0.26%
2024/01/04	4	30.48	0	0.00	30.45	4	783	0.51%
2024/01/03	0	0.00	38	30.88	30.80	-38	809	-4.70%
2024/01/02	0	0.00	3	30.63	30.85	-3	803	-0.37%
2023/12/29	2	30.08	3	30.20	30.20	-1	798	-0.13%
2023/12/26	1	30.05	1	30.05	30.15	0	814	0.00%
2023/12/25	1	29.85	0	0.00	29.80	1	820	0.12%
2023/12/22	4	30.03	0	0.00	29.95	4	825	0.48%
2023/12/21	1	30.05	0	0.00	30.05	1	830	0.12%
2023/12/20	2	30.43	2	30.65	30.35	0	832	0.00%
2023/12/19	9	30.03	0	0.00	30.25	9	838	1.07%
2023/12/18	10	30.74	0	0.00	30.45	10	838	1.19%
2023/12/15	0	0.00	6	31.23	31.25	-6	832	-0.72%
2023/12/14	0	0.00	3	31.05	30.75	-3	834	-0.36%
2023/12/13	0	30.85	5	30.55	30.75	-5	833	-0.60%
2023/12/12	7	30.18	1	30.70	30.15	6	836	0.72%
2023/12/11	8	30.54	6	30.48	30.40	2	837	0.24%
2023/12/08	0	0.00	2	31.10	30.95	-2	834	-0.24%
2023/12/07	1	31.20	1	31.55	31.15	0	840	0.00%
2023/12/06	1	31.20	1	31.40	31.20	0	862	0.00%
2023/12/05	2	31.13	0	31.20	31.05	2	863	0.23%
2023/12/04	1	31.25	1	31.50	31.20	0	866	0.00%
2023/12/01	1	31.40	8	31.34	31.40	-7	871	-0.80%
2023/11/30	2	30.50	5	30.68	30.75	-3	853	-0.35%
2023/11/29	4	30.45	1	30.50	30.45	3	850	0.35%
2023/11/28	1	30.70	2	30.65	30.70	-1	857	-0.12%
2023/11/27	6	30.35	1	30.75	30.20	5	862	0.58%
2023/11/24	3	30.48	0	0.00	30.40	3	873	0.34%
2023/11/22	0	0.00	5	30.59	30.90	-5	895	-0.56%
2023/11/21	6	30.15	2.2	30.56	30.25	3.8	892	0.43%
2023/11/20	0	0.00	1	30.25	30.15	-1	893	-0.11%
2023/11/17	6	30.04	2	29.98	29.95	4	905	0.44%
2023/11/16	4	30.21	1	30.50	30.25	3	934	0.32%
2023/11/15	4	30.25	1	30.45	30.20	3	942	0.32%
2023/11/14	4	29.85	3	29.93	30.00	1	979	0.10%
2023/11/13	1	29.80	3	29.75	29.50	-2	991	-0.20%
2023/11/10	1	29.40	10	29.39	29.40	-9	1,009	-0.89%
2023/11/09	13	29.84	1	30.13	29.65	12	1,024	1.17%
2023/11/07	0.2	29.90	0	0.00	30.00	0.2	1,073	0.02%
2023/11/06	5	29.92	0	0.00	29.95	5	1,178	0.42%
2023/11/03	10.2	30.20	18	29.98	30.00	-7.8	1,252	-0.62%
2023/11/02	3	28.17	5	28.21	28.15	-2	1,375	-0.15%
2023/11/01	4	27.61	2	27.75	27.75	2	1,398	0.14%
2023/10/31	3.2	27.93	1	28.85	27.70	2.2	1,425	0.15%
2023/10/26	8	28.58	0	0.00	28.50	8	1,583	0.51%
2023/10/25	13	29.25	0	0.00	29.15	13	1,664	0.78%
2023/10/24	2	28.90	3	28.85	29.00	-1	1,750	-0.06%
2023/10/23	9	28.27	3	28.63	28.25	6	1,857	0.32%
2023/10/20	16	28.09	0	0.00	28.00	16	1,984	0.81%
2023/10/19	12.2	28.44	8	28.43	28.50	4.2	2,015	0.21%
2023/10/18	3.1	28.66	1	28.50	28.50	2.1	2,030	0.10%
2023/10/17	1	29.10	0	0.00	29.15	1	2,058	0.05%
2023/10/16	2	29.13	1	29.45	29.20	1	2,111	0.05%
2023/10/13	1	29.70	1	29.75	29.65	0	2,211	0.00%
2023/10/12	2	30.20	9	29.98	30.20	-7	2,344	-0.30%
2023/10/11	9	29.68	5	29.52	29.55	4	2,388	0.17%
2023/10/06	2	30.90	2	30.65	30.65	0	2,450	0.00%
2023/10/05	0	30.95	2	30.90	30.85	-2	2,551	-0.08%
2023/10/04	4	30.78	1	30.65	30.60	3	2,636	0.11%
2023/10/03	0	31.15	1	31.15	31.35	-1	2,680	-0.04%
2023/09/28	0.1	31.35	2	31.43	31.45	-1.9	2,862	-0.07%
2023/09/26	0.1	31.10	0	0.00	31.10	0.1	3,043	0.00%
2023/09/25	10	31.13	2	31.10	31.10	8	3,201	0.25%
2023/09/21	5	30.93	0	30.75	30.95	5	3,466	0.14%
2023/09/20	1	31.20	4	31.10	31.05	-3	3,827	-0.08%
2023/09/19	0.2	31.50	1	30.95	30.95	-0.8	4,504	-0.02%
2023/09/18	0	31.85	1	31.85	31.65	-1	4,787	-0.02%
2023/09/15	3	32.17	2	32.20	32.25	1	4,887	0.02%
2023/09/14	3	31.98	0	0.00	32.10	3	4,956	0.06%
2023/09/11	2.2	32.06	8	31.78	31.55	-5.8	5,282	-0.11%
2023/09/08	1	33.05	1	33.00	33.00	0	5,354	0.00%
2023/09/07	0	0.00	1	33.20	33.20	-1	5,407	-0.02%
2023/09/06	3	33.92	0	0.00	33.90	3	5,508	0.05%
2023/09/04	0	0.00	3	33.68	33.60	-3	5,731	-0.05%
2023/09/01	6.3	33.80	6	33.84	33.80	0.3	5,902	0.01%
2023/08/31	2	33.40	4	33.36	33.80	-2	6,031	-0.03%
2023/08/30	21	33.27	18	33.22	33.25	3	6,095	0.05%
2023/08/28	2.3	33.04	0	0.00	32.40	2.3	6,340	0.04%
2023/08/25	3	33.53	2	33.95	33.50	1	6,391	0.02%
2023/08/24	7	33.90	8	34.06	34.15	-1	6,504	-0.02%
2023/08/23	0	0.00	2	33.38	33.35	-2	6,571	-0.03%
2023/08/22	1	33.20	0	0.00	33.20	1	6,639	0.02%
2023/08/21	1	34.35	2	34.15	34.05	-1	6,795	-0.01%
2023/08/18	12.5	34.55	26	34.54	33.70	-13.5	7,087	-0.19%
2023/08/17	3.1	34.89	1	35.00	35.00	2.1	7,102	0.03%
2023/08/16	5	33.92	8	34.68	34.80	-3	7,240	-0.04%
2023/08/15	4	34.75	5	34.91	35.05	-1	7,505	-0.01%
2023/08/14	9	34.22	8.1	34.41	34.45	0.9	7,583	0.01%
2023/08/11	1	35.25	7	34.54	34.65	-6	7,622	-0.08%
2023/08/10	24.5	34.95	50	34.52	34.05	-25.5	7,593	-0.34%
2023/08/09	39	37.56	16	38.15	36.95	23	7,507	0.31%
2023/08/08	47	39.16	57.2	39.21	38.85	-10.2	7,441	-0.14%
2023/08/07	8.2	37.19	8	37.39	37.65	0.2	7,348	0.00%
2023/08/04	8	37.40	9	37.34	37.25	-1	7,361	-0.01%
2023/08/02	9	36.79	8	36.47	36.25	1	7,447	0.01%
2023/08/01	4	37.95	0	0.00	37.10	4	7,611	0.05%
2023/07/31	15	38.79	12.3	39.02	37.60	2.7	7,693	0.04%
2023/07/28	13	38.95	10.1	38.92	39.10	2.9	7,652	0.04%
2023/07/27	24.1	38.58	26.3	38.77	38.75	-2.2	7,635	-0.03%
2023/07/26	13	38.19	16.5	38.24	38.50	-3.5	7,637	-0.05%
2023/07/25	24.2	37.74	17	37.95	37.75	7.2	7,620	0.09%
2023/07/24	16.2	35.65	12	35.59	35.55	4.2	7,540	0.06%
2023/07/21	8.2	36.42	5	36.44	36.65	3.2	7,530	0.04%
2023/07/20	3	35.94	5	36.32	36.95	-2	7,568	-0.03%
2023/07/19	2.2	36.37	16	36.83	36.00	-13.9	7,598	-0.18%
2023/07/18	11.4	38.72	29	38.73	37.45	-17.6	7,658	-0.23%
2023/07/17	78.3	38.72	61	38.98	39.25	17.3	7,704	0.22%
2023/07/14	5	36.05	2.8	35.70	36.65	2.2	7,721	0.03%
2023/07/13	6.3	35.82	6	35.92	35.35	0.3	7,770	0.00%
2023/07/12	8.4	36.80	3	36.62	36.35	5.4	7,744	0.07%
2023/07/11	12.3	36.93	7	37.04	36.70	5.3	7,702	0.07%
2023/07/10	11	38.06	8	38.12	37.90	3	7,675	0.04%
2023/07/07	6	39.56	5.3	39.39	39.40	0.7	7,747	0.01%
2023/07/06	11	39.98	22	39.70	39.75	-11	7,821	-0.14%
2023/07/05	16	41.88	6	42.79	41.30	10	7,760	0.13%
2023/07/04	62	42.09	32	42.37	42.45	30	7,749	0.39%
2023/07/03	36.2	42.40	10	42.60	42.10	26.2	7,727	0.34%
2023/06/30	38.4	41.71	75	41.56	41.90	-36.6	7,718	-0.47%
2023/06/29	106.2	40.25	95	39.72	40.50	11.2	7,603	0.15%	大買/
2023/06/28	191	41.61	175	41.14	40.10	16	7,493	0.21%	大買/大賣/
2023/06/27	200.5	41.70	167.2	42.07	39.75	33.3	7,144	0.47%	大買/大賣/
2023/06/26	48	40.73	39.3	40.66	41.35	8.7	6,484	0.13%
2023/06/21	38	37.62	69	37.94	37.60	-31	6,242	-0.50%
2023/06/20	13	37.14	17	37.27	36.80	-4	6,184	-0.06%
2023/06/19	58	37.44	81	37.76	37.35	-23	6,395	-0.36%
2023/06/16	23.6	37.45	24	37.55	36.20	-0.4	6,306	-0.01%
2023/06/15	20.1	38.07	20	37.99	38.30	0.1	6,358	0.00%
2023/06/14	64.3	37.26	41	37.75	38.00	23.3	6,283	0.37%
2023/06/13	11.1	36.05	13	36.20	36.05	-1.9	6,228	-0.03%
2023/06/12	30	35.28	15	35.41	35.50	15	6,299	0.24%
2023/06/09	30	36.67	35	36.73	36.60	-5	6,217	-0.08%
2023/06/08	43	38.21	37	38.03	37.00	6	6,164	0.10%
2023/06/07	56	38.42	52	38.59	39.30	4	6,095	0.07%
2023/06/06	48	37.45	50	37.37	37.40	-2	5,973	-0.03%
2023/06/05	25	36.12	21	36.15	36.20	4	5,869	0.07%
2023/06/02	19	35.70	25	35.67	35.55	-6	5,828	-0.10%
2023/06/01	27	35.37	27	35.41	35.50	0	5,771	0.00%
2023/05/31	19	34.53	22	34.25	34.70	-3	5,644	-0.05%
2023/05/30	56	34.27	57	34.17	33.50	-1	5,588	-0.02%
2023/05/29	25	33.68	37	33.60	33.85	-12	5,502	-0.22%
2023/05/26	18	33.13	16	32.97	32.90	2	5,464	0.04%
2023/05/25	63	33.45	60.1	33.61	33.40	2.9	5,402	0.05%
2023/05/24	47.1	33.02	55	33.07	33.35	-7.9	5,213	-0.15%
2023/05/23	8	31.92	12	31.93	31.70	-4	4,911	-0.08%
2023/05/22	23	32.77	35	32.60	32.20	-12	4,859	-0.25%
2023/05/19	97	32.38	138	32.45	32.55	-41	4,710	-0.87%	大賣/
2023/05/18	30	30.50	87	30.64	30.55	-57	4,428	-1.29%
2023/05/17	8	29.90	11	29.80	29.80	-3	4,331	-0.07%
2023/05/16	5	28.84	4	28.84	28.85	1	4,290	0.02%
2023/05/15	14	28.56	1	28.55	28.50	13	4,321	0.30%
2023/05/12	10	29.15	10	29.06	29.15	0	4,296	0.00%
2023/05/11	11	28.84	6	28.60	28.50	5	4,272	0.12%
2023/05/10	5	29.91	11	29.91	30.05	-6	4,187	-0.14%
2023/05/09	33	30.07	8	29.71	29.65	25	4,148	0.60%
2023/05/08	53	30.61	60	30.96	31.05	-7	4,031	-0.17%
2023/05/05	21	30.23	27	29.81	30.15	-6	3,828	-0.16%
2023/05/04	25	28.84	11	28.98	29.15	14	3,718	0.38%
2023/05/03	29	29.68	6	29.43	29.15	23	3,675	0.63%
2023/05/02	25	30.35	11	30.43	30.20	14	3,614	0.39%
2023/04/28	19	29.89	43	29.76	29.80	-24	3,522	-0.68%
2023/04/27	14	28.87	22	28.98	29.00	-8	3,429	-0.23%
2023/04/26	6	28.31	3.1	28.33	28.40	3	3,378	0.09%
2023/04/25	19	28.74	7	28.80	28.30	12	3,349	0.36%
2023/04/24	9	28.34	17	28.34	28.45	-8	3,289	-0.24%
2023/04/21	29	28.41	18	27.84	27.80	11	3,231	0.34%
2023/04/20	42	29.53	19	29.78	29.45	23	3,116	0.74%
2023/04/19	73	29.59	83	29.72	29.80	-10	2,968	-0.34%
2023/04/18	82	28.93	41	28.69	28.65	41	2,815	1.46%
2023/04/17	3.1	28.15	7	27.91	28.30	-3.9	2,716	-0.14%
2023/04/14	2	27.95	62.2	27.73	27.60	-60.2	2,653	-2.27%
2023/04/13	5.1	27.19	6	27.48	27.40	-0.9	2,590	-0.03%
2023/04/12	3	27.56	8	27.49	27.45	-5	2,529	-0.20%
2023/04/11	38.1	27.44	84	27.28	26.75	-45.9	2,410	-1.90%
2023/04/10	3	26.05	3	26.10	26.05	0	2,266	0.00%
2023/04/07	32	25.73	9	25.63	25.70	23	2,215	1.04%
2023/04/06	39	26.05	33	26.23	26.20	6	2,149	0.28%
2023/03/31	8	25.78	35	25.76	26.05	-27	2,061	-1.31%
2023/03/30	0	24.95	2	24.93	24.90	-2	1,910	-0.10%
2023/03/29	0	0.00	4	24.76	24.80	-4	1,885	-0.21%
2023/03/28	5	24.28	0	0.00	24.40	5	1,873	0.27%
2023/03/27	5	24.46	4	24.65	24.40	1	1,873	0.05%
2023/03/24	20	24.58	1	24.65	24.50	19	1,872	1.01%
2023/03/23	1	24.80	1	25.15	25.15	0	1,857	0.00%
2023/03/22	102.2	25.34	152	25.43	24.90	-49.8	1,832	-2.72%	大買/大賣/
2023/03/21	2	24.43	5	24.49	24.65	-3	1,562	-0.19%
2023/03/20	71	24.50	62	24.53	24.60	9	1,532	0.59%
2023/03/17	13	23.90	3	23.82	23.95	10	1,373	0.73%
2023/03/16	21	23.62	4	23.45	23.50	17	1,356	1.25%
2023/03/15	33	24.46	58	24.50	24.15	-25	1,330	-1.88%
2023/03/14	2	23.63	2	23.45	23.65	0	1,216	0.00%
2023/03/13	6	23.17	8	23.31	23.50	-2	1,199	-0.17%
2023/03/10	20	23.00	10	22.93	22.80	10	1,157	0.86%
2023/03/09	7	23.80	20	24.03	23.80	-13	1,118	-1.16%
2023/03/08	10	23.85	7	24.05	24.25	3	1,082	0.28%
2023/03/07	4	23.79	0	0.00	23.70	4	1,050	0.38%
2023/03/06	2	23.45	4	23.66	23.65	-2	1,027	-0.19%
2023/03/03	4	23.03	13	22.98	23.05	-9	1,003	-0.90%
2023/03/02	2	22.55	2	22.78	22.55	0	976	0.00%
2023/03/01	11	22.61	1	22.75	22.50	10	984	1.02%
2023/02/24	4	22.29	13	22.25	22.40	-9	963	-0.93%
2023/02/23	0	21.60	2	21.80	21.80	-2	925	-0.22%
2023/02/22	1	21.40	0	0.00	21.35	1	909	0.11%
2023/02/21	0	21.65	0	0.00	21.60	0	922	0.00%
2023/02/20	0	0.00	17	21.69	21.60	-17	942	-1.80%
2023/02/17	0	0.00	27	21.49	21.45	-27	941	-2.87%
2023/02/16	2	21.40	25	21.51	21.35	-23	951	-2.42%
2023/02/15	0	0.00	1	21.20	21.35	-1	960	-0.10%
2023/02/14	1	21.45	16	21.45	21.45	-15	988	-1.52%
2023/02/13	18	21.43	53	21.34	21.45	-35	1,047	-3.34%
2023/02/10	0	21.10	0	0.00	20.75	0	1,043	0.00%
2023/02/08	1	20.80	8	20.87	20.85	-7	1,078	-0.65%
2023/02/07	0	0.00	1	20.95	20.95	-1	1,074	-0.09%
2023/02/06	0	0.00	15	20.85	20.90	-15	1,079	-1.39%
2023/02/02	0	0.00	2	20.93	20.80	-2	1,081	-0.18%
2023/02/01	0	20.95	0	0.00	20.80	0	1,082	0.00%
2023/01/31	8	20.68	1	20.70	20.70	7	1,079	0.65%
2023/01/30	5	20.45	1	20.60	20.45	4	1,077	0.37%
2023/01/17	4	20.25	0	0.00	20.30	4	1,075	0.37%
2023/01/16	3	20.15	0	0.00	20.20	3	1,082	0.28%
2023/01/13	0	0.00	7	20.15	20.15	-7	1,085	-0.65%
2023/01/12	0	0.00	2	20.30	20.25	-2	1,087	-0.18%
2023/01/11	1	20.35	0	0.00	20.40	1	1,091	0.09%
2023/01/09	2	20.40	1	20.55	20.50	1	1,096	0.09%
2023/01/06	14	20.29	0	0.00	20.35	14	1,102	1.27%
2023/01/05	1	20.55	0	0.00	20.25	1	1,112	0.09%
2023/01/04	0	0.00	1	20.55	20.45	-1	1,119	-0.09%
2023/01/03	3	20.23	1	20.35	20.35	2	1,122	0.18%
2022/12/30	4	20.31	0	0.00	20.30	4	1,123	0.36%
2022/12/29	23	19.97	0	0.00	20.20	23	1,121	2.05%
2022/12/28	2	20.20	0	0.00	20.10	2	1,125	0.18%
2022/12/27	6	20.40	0	0.00	20.40	6	1,112	0.54%
2022/12/26	14	20.38	0	0.00	20.40	14	1,112	1.26%
2022/12/23	12	20.26	0	0.00	20.35	12	1,114	1.08%
2022/12/22	1	20.60	1	20.85	20.60	0	1,112	0.00%
2022/12/21	4	20.60	0	0.00	20.60	4	1,120	0.36%
2022/12/20	21	20.51	0	0.00	20.45	21	1,122	1.87%
2022/12/19	4	20.88	0	0.00	20.80	4	1,125	0.36%
2022/12/16	6	21.40	0	0.00	21.30	6	1,111	0.54%
2022/12/15	10	21.80	9	21.82	21.95	1	1,090	0.09%
2022/12/14	2	21.30	0	0.00	21.45	2	1,052	0.19%
2022/12/13	5	21.50	14	21.35	21.35	-9	1,032	-0.87%
2022/12/12	13	21.20	2	21.08	21.15	11	1,025	1.08%
2022/12/07	11	20.51	2	20.75	20.45	9	1,036	0.87%
2022/12/06	3	20.78	4	20.80	20.75	-1	1,043	-0.10%
2022/12/05	5	21.05	4	21.10	21.10	1	1,083	0.09%
2022/12/02	1	21.20	0	0.00	21.10	1	1,094	0.09%
2022/12/01	0	0.00	34	21.10	21.20	-34	1,100	-3.09%
2022/11/30	0	0.00	3	20.93	21.05	-3	1,095	-0.27%
2022/11/29	12	20.53	1	20.65	20.55	11	1,117	0.98%
2022/11/28	16	20.40	0	0.00	20.45	16	1,141	1.40%
2022/11/25	37	20.74	0	0.00	20.60	37	1,153	3.21%
2022/11/24	9	20.91	0	0.00	20.90	9	1,143	0.79%
2022/11/23	0	0.00	3	20.97	20.90	-3	1,143	-0.26%
2022/11/22	11	20.65	5	20.57	20.55	6	1,122	0.53%
2022/11/21	4	20.73	2	20.70	20.80	2	1,118	0.18%
2022/11/18	0	0.00	1	20.50	20.50	-1	1,130	-0.09%
2022/11/17	2	20.40	5	20.57	20.70	-3	1,136	-0.26%
2022/11/15	0	0.00	1	20.80	20.90	-1	1,113	-0.09%
2022/11/14	0	0.00	1	20.80	21.00	-1	1,119	-0.09%
2022/11/11	2	20.45	8	20.85	20.45	-6	1,115	-0.54%
2022/11/10	12	20.46	4	20.30	20.40	8	1,135	0.70%
2022/11/09	39	20.99	10	20.85	20.85	29	1,152	2.52%
2022/11/08	0	0.00	44	21.55	21.40	-44	1,099	-4.00%
2022/11/07	16	20.92	5	21.00	20.80	11	1,064	1.03%
2022/11/04	1	20.00	2	20.05	20.50	-1	1,067	-0.09%
2022/11/03	0	0.00	1	20.00	19.90	-1	1,064	-0.09%
2022/11/01	7	19.65	0	0.00	19.80	7	1,087	0.64%
2022/10/31	0	0.00	1	19.55	19.65	-1	1,105	-0.09%
2022/10/21	0	0.00	5	19.95	19.90	-5	1,358	-0.37%
2022/10/20	5	19.85	0	0.00	20.35	5	1,392	0.36%
2022/10/19	3	20.37	2	20.05	20.05	1	1,404	0.07%
2022/10/18	5	20.52	0	0.00	20.55	5	1,465	0.34%
2022/10/13	0	0.00	3	20.00	20.00	-3	1,489	-0.20%
2022/10/12	0	0.00	1	20.55	20.80	-1	1,485	-0.07%
2022/10/11	3	19.95	1	19.95	19.95	2	1,487	0.13%
2022/10/07	5	20.65	0	0.00	20.55	5	1,486	0.34%
2022/10/05	10	20.65	0	0.00	20.55	10	1,503	0.67%
2022/10/04	0	0.00	1	20.30	20.55	-1	1,514	-0.07%
2022/10/03	2	19.93	7	20.05	20.15	-5	1,522	-0.33%
2022/09/30	1	19.60	0	0.00	19.95	1	1,546	0.06%
2022/09/29	5	19.75	0	0.00	19.70	5	1,559	0.32%
2022/09/26	2	20.05	0	20.75	19.95	2	1,567	0.13%
2022/09/21	10	20.60	0	0.00	20.70	10	1,585	0.63%
2022/09/16	0	0.00	4	21.15	21.15	-4	1,614	-0.25%
2022/09/15	4	21.10	10	21.45	21.15	-6	1,610	-0.37%
2022/09/14	27	20.79	20	21.16	21.05	7	1,611	0.43%
2022/09/13	15	20.98	6	21.17	20.95	9	1,595	0.56%
2022/09/12	7	21.56	10	22.00	21.15	-3	1,577	-0.19%
2022/09/08	0	0.00	3.6	21.58	21.75	-3.6	1,534	-0.23%
2022/09/07	6	20.99	4	21.00	20.95	2	1,531	0.13%
2022/09/06	21	20.61	2	20.50	20.65	19	1,538	1.24%
2022/09/05	15	20.87	0	0.00	20.70	15	1,535	0.98%
2022/09/02	0	0.00	4	21.45	21.55	-4	1,518	-0.26%
2022/09/01	1	22.10	11	22.47	22.10	-10	1,498	-0.67%
2022/08/31	4.1	22.91	12	22.99	22.95	-7.9	1,476	-0.54%
2022/08/30	2	23.05	3	23.05	23.05	-1	1,469	-0.07%
2022/08/29	0.3	22.90	3	22.63	22.80	-2.7	1,456	-0.18%
2022/08/26	0	0.00	4	23.10	23.15	-4	1,440	-0.28%
2022/08/25	0	0.00	8	23.05	23.05	-8	1,423	-0.56%
2022/08/24	1	22.75	0	0.00	22.75	1	1,395	0.07%
2022/08/23	0.1	22.60	0	0.00	22.70	0.1	1,379	0.01%
2022/08/19	0	0.00	0.2	22.61	22.60	-0.2	1,352	-0.01%
2022/08/17	5	22.41	5	22.60	22.60	0	1,313	0.00%
2022/08/16	0	0.00	21	22.34	22.45	-21	1,270	-1.65%
2022/08/15	2	22.00	0	0.00	22.00	2	1,219	0.16%
2022/08/11	3	21.97	16	21.70	21.85	-13	1,182	-1.10%
2022/08/09	9	21.64	0	0.00	21.70	9	1,137	0.79%
2022/08/08	8	21.45	2	21.45	21.70	6	1,120	0.54%
2022/08/05	0	0.00	10	21.50	21.35	-10	1,100	-0.91%
2022/08/03	22	20.54	11	20.05	20.35	11	1,052	1.05%
2022/08/02	7	22.01	14	21.97	21.85	-7	968	-0.72%
2022/08/01	1	22.05	15	22.08	22.15	-14	943	-1.48%
2022/07/29	11	21.89	2	21.75	21.75	9	907	0.99%
2022/07/28	2	21.90	11	21.69	21.50	-9	882	-1.02%
2022/07/27	16	21.23	15	21.32	21.30	1	792	0.13%
2022/07/25	42	21.45	51	21.33	20.95	-9	730	-1.23%
2022/07/22	2	20.90	0	20.65	20.85	2	661	0.30%
2022/07/21	0	0.00	2	20.00	20.20	-2	630	-0.32%
2022/07/19	0	20.20	0	0.00	20.20	0	620	0.00%
2022/07/18	0	0.00	1	19.65	20.00	-1	609	-0.16%
2022/07/15	1	19.45	0	0.00	19.60	1	594	0.17%
2022/07/13	0	0.00	3	18.90	19.00	-3	577	-0.52%
2022/07/12	0.1	19.75	6	19.97	19.75	-5.9	567	-1.05%
2022/07/08	3	20.47	0	0.00	20.40	3	539	0.56%
2022/07/07	7	19.26	0	0.00	19.60	7	510	1.37%
2022/07/05	0	0.00	1	19.85	20.30	-1	483	-0.21%
2022/07/04	1	20.75	0	0.00	20.60	1	467	0.21%
2022/07/01	0	0.00	0.2	20.55	20.60	-0.2	464	-0.03%
2022/06/29	2	21.05	2	20.95	21.05	0	420	0.00%
2022/06/28	116	21.13	215	20.99	21.05	-99	409	-24.15%	大買/大賣/
2022/06/27	52.2	20.68	51	20.65	20.80	1.2	388	0.30%
2022/06/24	1	20.25	1	20.15	20.25	0	366	0.00%
2022/06/23	0	0.00	1	19.70	19.85	-1	358	-0.28%
2022/06/22	1	20.60	50	20.03	19.80	-49	350	-13.96%
2022/06/21	50	20.46	0	0.00	20.40	50	333	14.99%
2022/06/17	15	20.00	2	20.08	20.20	13	315	4.11%
2022/06/16	16	20.21	3	20.23	20.30	13	308	4.21%
2022/06/15	23	20.30	2.1	20.15	20.30	20.9	286	7.32%
2022/06/14	0.1	20.00	1	19.90	20.00	-0.9	263	-0.34%
2022/06/13	26	19.76	1	19.75	19.75	25	237	10.54%
2022/06/10	0	0.00	1	19.60	19.65	-1	211	-0.47%
2022/06/08	15	19.17	0	0.00	19.25	15	205	7.28%
2022/06/07	1	19.05	0	0.00	19.00	1	204	0.49%
2022/06/06	3	19.00	0	0.00	18.95	3	208	1.44%
2022/05/25	3	18.40	0	0.00	18.55	3	232	1.29%
2022/05/20	5	18.30	0	0.00	18.40	5	242	2.07%
2022/05/16	0	0.00	1	18.10	18.00	-1	245	-0.41%
2022/05/09	1	17.75	0	0.00	17.65	1	265	0.38%
2022/05/05	0	0.00	1	18.25	18.10	-1	270	-0.37%
2022/05/03	0	17.85	0	0.00	17.95	0	273	0.00%
2022/04/28	0.1	17.75	0	0.00	17.95	0.1	284	0.02%
2022/04/27	21	17.85	0	0.00	17.85	21	286	7.34%
2022/04/25	0	0.00	1	18.60	18.30	-1	277	-0.36%
2022/04/22	0	18.80	0	0.00	18.65	0	274	0.00%
2022/04/21	0	0.00	2	18.70	18.70	-2	281	-0.71%
2022/04/14	0	19.00	0	0.00	19.00	0	326	0.00%
2022/04/13	0	18.90	0	0.00	18.90	0	328	0.00%
2022/04/12	0	18.85	0	0.00	18.70	0	330	0.00%
2022/04/11	0	18.95	0	0.00	18.85	0	335	0.00%
2022/04/08	1	18.85	0	0.00	18.85	1	336	0.30%
2022/04/06	0.1	19.05	0	0.00	19.05	0.1	347	0.02%
2022/04/01	0.1	19.25	0	0.00	19.00	0.1	425	0.02%
2022/03/31	0	0.00	2	19.15	19.10	-2	443	-0.45%
2022/03/30	0	19.25	0	0.00	19.25	0	464	0.00%
2022/03/28	2	19.00	0	0.00	19.10	2	472	0.42%
2022/03/21	0	0.00	3	19.28	19.35	-3	483	-0.62%
2022/03/18	0	19.10	0	0.00	19.10	0	480	0.00%
2022/03/16	2.1	19.15	0	0.00	18.95	2.1	491	0.42%
2022/03/14	5	19.10	0	0.00	19.15	5	497	1.01%
2022/03/11	0	0.00	0.1	19.10	19.05	-0.1	492	-0.02%
2022/03/10	30	19.08	0	0.00	19.05	30	489	6.13%
2022/03/09	10	19.05	3	18.80	19.05	7	487	1.44%
2022/03/08	0	18.85	10	18.68	18.55	-10	484	-2.07%
2022/03/07	0	21.05	0	0.00	18.85	0	479	0.00%
2022/03/04	0	19.15	0.1	19.20	19.15	0	483	-0.01%
2022/03/02	0	19.30	0	0.00	19.05	0	490	0.00%
2022/03/01	0	20.70	0	0.00	19.05	0	493	0.00%
2022/02/23	0	19.15	0	0.00	18.95	0	502	0.00%
2022/02/22	1.1	18.95	0	0.00	18.95	1.1	506	0.22%
2022/02/21	2	19.18	1	19.10	19.20	1	518	0.19%
2022/02/18	0	19.50	0	0.00	19.10	0	520	0.00%
2022/02/17	1	19.25	0	0.00	19.15	1	523	0.19%
2022/02/16	6	19.15	0	0.00	19.10	6	524	1.14%
2022/02/10	0	0.00	5	19.15	19.15	-5	534	-0.94%
2022/02/09	2	19.33	1	19.00	19.25	1	532	0.19%
2022/02/08	0.1	19.00	4	18.90	18.95	-3.9	527	-0.74%
2022/02/07	2	18.60	5	18.54	18.75	-3	528	-0.57%
2022/01/25	3.1	18.00	0	0.00	18.00	3.1	531	0.58%
2022/01/21	1	18.25	4	18.40	18.25	-3	545	-0.55%
2022/01/20	1	18.50	0	0.00	18.65	1	545	0.18%
2022/01/14	5	18.51	1	18.50	18.55	4	575	0.70%
2022/01/13	0	0.00	2	18.85	18.90	-2	569	-0.35%
2022/01/11	0	0.00	1	18.80	18.80	-1	569	-0.18%
2022/01/10	2	19.20	0	0.00	18.95	2	564	0.35%
2022/01/07	0.1	19.00	0	0.00	18.90	0.1	539	0.01%
2022/01/06	0	0.00	4	19.15	19.15	-4	531	-0.75%
2022/01/05	0	0.00	4	19.25	19.20	-4	532	-0.75%
2022/01/04	1	19.25	17	19.35	19.25	-16	531	-3.01%
2021/12/28	12	19.72	4	19.59	19.65	8	517	1.55%
2021/12/27	3	19.63	0	0.00	19.45	3	445	0.67%
2021/12/24	7	19.59	0	0.00	19.65	7	431	1.62%
2021/12/17	0	0.00	2	19.10	19.00	-2	416	-0.48%
2021/12/16	8	19.11	3	19.05	19.05	5	414	1.21%
2021/12/15	2	19.15	2	19.10	19.05	0	414	0.00%
2021/12/14	1	19.15	0	0.00	19.15	1	410	0.24%
2021/12/13	6	19.34	0.1	19.10	19.35	5.9	405	1.45%
2021/12/09	5	19.15	0	0.00	19.10	5	400	1.25%
2021/12/03	0.1	18.95	0	0.00	18.75	0.1	400	0.01%
2021/12/02	1	18.75	0	0.00	18.70	1	400	0.25%
2021/11/29	0	18.71	0	0.00	18.65	0	397	0.01%
2021/11/26	22	18.91	0	0.00	18.95	22	396	5.55%
2021/11/25	0	0.00	1	19.30	19.20	-1	392	-0.25%
2021/11/23	2	19.15	2	19.00	18.95	0	384	0.00%
2021/11/22	0	19.00	1	19.10	19.10	-1	381	-0.26%
2021/11/19	1	18.80	0	0.00	18.80	1	381	0.26%
2021/11/18	1	18.80	3	19.05	19.05	-2	383	-0.52%
2021/11/16	0	0.00	0	18.65	18.70	0	380	0.00%
2021/11/15	2	19.00	1	18.90	18.80	1	380	0.26%
2021/11/11	0	18.50	5	18.74	18.65	-5	386	-1.29%
2021/11/05	0	0.00	4	18.55	18.50	-4	392	-1.02%
2021/11/04	0	0.00	6	18.55	18.55	-6	392	-1.53%
2021/11/03	1	18.55	0	0.00	18.55	1	393	0.25%
2021/11/02	6	18.43	1	18.35	18.25	5	396	1.26%
2021/11/01	0	0.00	1	18.60	18.50	-1	397	-0.25%
2021/10/28	1	18.45	0	0.00	18.40	1	395	0.25%
2021/10/26	5	18.63	0	0.00	18.40	5	428	1.17%
2021/10/25	2	18.35	3	18.25	18.55	-1	428	-0.23%
2021/10/22	0	17.95	0	0.00	17.70	0	416	0.00%
2021/10/15	0	0.00	1	17.60	17.60	-1	479	-0.21%
2021/10/13	1	17.65	1	17.45	17.45	0	510	0.00%
2021/10/05	1	17.10	0	0.00	17.15	1	711	0.14%
2021/10/04	0	0.00	1	16.95	16.95	-1	736	-0.14%
2021/10/01	0	0.00	1	17.55	17.35	-1	766	-0.13%
2021/09/27	0	17.75	0	0.00	17.85	0	1,833	0.00%
2021/09/24	0	0.00	5	17.75	17.70	-5	1,854	-0.27%
2021/09/22	1	17.25	1	17.45	17.45	0	1,963	0.00%
2021/09/17	0	0.00	1	17.90	17.75	-1	1,998	-0.05%
2021/09/15	1	17.70	0	0.00	17.80	1	2,040	0.05%
2021/09/14	0	0.00	1	17.95	17.95	-1	2,066	-0.05%
2021/09/13	1	17.85	1	17.90	17.75	0	2,082	0.00%
2021/09/10	0	0.00	5.1	17.40	17.40	-5.1	2,093	-0.24%
2021/09/09	1	17.20	0	0.00	17.20	1	2,108	0.05%
2021/09/08	10	17.28	5	17.40	17.15	5	2,131	0.23%
2021/09/06	1.1	17.52	1	17.80	17.50	0.1	2,164	0.00%
2021/09/01	0	0.00	2	18.00	18.05	-2	2,242	-0.09%
2021/08/26	0	0.00	1	17.90	17.85	-1	2,486	-0.04%
2021/08/25	3	17.80	0	0.00	17.80	3	2,519	0.12%
2021/08/23	0	0.00	10	17.73	18.25	-10	2,653	-0.38%
2021/08/20	10	17.50	1	17.70	17.50	9	2,891	0.31%
2021/08/16	1	18.10	0	0.00	18.05	1	3,114	0.03%
2021/08/11	0	0.00	1	18.65	18.60	-1	3,144	-0.03%
2021/08/05	4	19.20	0	0.00	19.10	4	3,274	0.12%
2021/08/04	5	19.35	9	19.32	19.35	-4	3,341	-0.12%
2021/08/02	8	19.13	0	0.00	19.05	8	3,433	0.23%
2021/07/30	1	18.90	1	18.70	18.75	0	3,456	0.00%
2021/07/28	1	18.80	0	0.00	18.80	1	3,558	0.03%
2021/07/22	0	0.00	10	19.29	19.05	-10	4,587	-0.22%
2021/07/21	1	19.45	7	18.96	18.90	-6	4,622	-0.13%
2021/07/20	0	0.00	3	19.82	19.60	-3	4,624	-0.06%
2021/07/19	0	0.00	4	19.93	19.90	-4	4,637	-0.09%
2021/07/16	6	20.26	0	0.00	20.05	6	4,709	0.13%
2021/07/14	1	20.75	27	20.40	20.30	-26	4,823	-0.54%
2021/07/13	15	22.53	57	22.56	22.30	-42	4,827	-0.87%
2021/07/12	8	22.64	38	22.61	22.65	-30	4,784	-0.63%
2021/07/09	6	22.38	4.7	22.39	22.35	1.3	4,782	0.03%
2021/07/08	56.1	22.57	20	22.62	22.35	36.1	4,827	0.75%
2021/07/07	19	22.42	5	22.47	22.30	14	4,848	0.29%
2021/07/06	98	23.35	85	23.16	22.95	13	4,881	0.27%
2021/07/05	68	22.67	110	23.63	23.60	-42	4,352	-0.97%	大賣/
2021/07/02	18	21.88	0	0.00	21.90	18	4,526	0.40%
2021/07/01	3.3	21.82	3	21.45	21.30	0.3	4,522	0.01%
2021/06/30	16	21.68	10	21.68	21.75	6	4,530	0.13%
2021/06/29	5	22.10	3	22.05	21.30	2	4,539	0.04%
2021/06/28	11.3	21.74	0	0.00	21.75	11.3	4,504	0.25%
2021/06/25	1	21.50	0	0.00	21.20	1	4,478	0.02%
2021/06/24	1	21.45	12	21.52	21.45	-11	4,482	-0.25%
2021/06/23	8	21.41	12	21.28	21.35	-4	4,472	-0.09%
2021/06/22	0.1	21.00	14	20.95	20.90	-13.9	4,458	-0.31%
2021/06/21	17	20.96	1	20.70	20.75	16	4,450	0.36%
2021/06/18	1	21.40	1	21.20	21.20	0	4,462	0.00%
2021/06/17	3	21.37	0	0.00	21.35	3	4,476	0.07%
2021/06/16	3	21.12	2	21.15	21.05	1	4,491	0.02%
2021/06/15	0	20.65	8	20.80	20.70	-8	4,511	-0.18%
2021/06/11	3	20.90	5	20.90	20.80	-2	4,528	-0.04%
2021/06/10	0	0.00	2	20.90	20.85	-2	4,675	-0.04%
2021/06/09	21	21.37	50	21.05	21.05	-29	4,756	-0.61%
2021/06/08	6	21.33	0	0.00	21.25	6	4,730	0.13%
2021/06/07	21	21.67	17	21.52	21.25	4	4,769	0.08%
2021/06/04	7	21.16	6	20.78	20.75	1	4,629	0.02%
2021/06/03	1	20.95	0	0.00	21.00	1	4,604	0.02%
2021/06/02	0	0.00	3	21.13	21.05	-3	4,601	-0.07%
2021/06/01	5	21.32	5	21.75	21.40	0	4,571	0.00%
2021/05/31	7	21.36	102	21.01	21.05	-95	4,505	-2.11%	大賣/
2021/05/28	213	21.98	69	21.81	21.50	144	4,458	3.23%	大買/鉅額交易
2021/05/27	48	20.96	219	21.10	21.55	-171	4,222	-4.05%	大賣/鉅額交易
2021/05/26	61	19.65	13	19.65	19.60	48	4,042	1.19%
2021/05/25	1	19.50	5	19.67	19.55	-4	4,190	-0.10%
2021/05/24	3	19.23	0	0.00	19.20	3	4,237	0.07%
2021/05/20	53	18.91	0	0.00	18.75	53	4,252	1.25%
2021/05/19	26	19.12	11	19.01	19.15	15	4,252	0.35%
2021/05/18	5	19.10	24	18.44	19.10	-19	4,252	-0.45%
2021/05/17	0	0.00	7	17.60	17.65	-7	4,242	-0.17%
2021/05/14	29	19.31	1	19.40	18.90	28	4,212	0.66%
2021/05/13	1	19.05	21	19.00	18.80	-20	4,174	-0.48%
2021/05/12	32	18.24	20	18.80	18.75	12	4,131	0.29%
2021/05/11	2	20.40	1	20.75	20.10	1	4,059	0.02%
2021/05/10	9	21.79	1	21.80	21.60	8	3,997	0.20%
2021/05/07	7	22.20	20	22.10	22.10	-13	3,960	-0.33%
2021/05/06	0	0.00	2	21.50	21.50	-2	3,907	-0.05%
2021/05/05	0	0.00	2	22.00	21.75	-2	3,864	-0.05%
2021/05/04	28	22.06	21	22.51	22.05	7	3,804	0.18%
2021/05/03	37	24.82	92.2	25.18	23.75	-55.2	3,655	-1.51%
2021/04/29	75	25.48	13	25.57	25.60	62	3,242	1.91%
2021/04/28	30	22.91	12	22.95	23.30	18	2,957	0.61%
2021/04/27	0	0.00	3	21.90	21.75	-3	2,788	-0.11%
2021/04/26	1	21.55	1	21.60	21.60	0	2,747	0.00%
2021/04/23	1	21.10	10	21.20	21.25	-9	2,733	-0.33%
2021/04/22	10	21.90	11	21.84	21.25	-1	2,722	-0.04%
2021/04/21	6	21.93	15	22.18	22.00	-9	2,647	-0.34%
2021/04/20	2	21.75	0	0.00	21.75	2	2,551	0.08%
2021/04/19	2	21.68	0	0.00	21.50	2	2,527	0.08%
2021/04/16	0	0.00	9	21.49	21.60	-9	2,477	-0.36%
2021/04/15	1	21.90	0	0.00	21.60	1	2,457	0.04%
2021/04/14	32	20.81	16	21.30	21.60	16	2,439	0.66%
2021/04/13	33	21.90	113	22.07	21.50	-80	2,501	-3.20%	大賣/
2021/04/12	26	22.40	19	22.17	22.00	7	2,494	0.28%
2021/04/09	130	22.43	72	22.25	22.45	58	2,428	2.39%	大買/
2021/04/08	46	22.05	71	22.09	22.35	-25	2,236	-1.12%
2021/04/07	1	20.30	0	0.00	20.35	1	1,860	0.05%
2021/04/01	15	20.40	5	20.15	20.15	10	1,922	0.52%
2021/03/31	11	20.00	2	20.05	20.00	9	1,872	0.48%
2021/03/29	1	20.15	0	0.00	20.00	1	1,931	0.05%
2021/03/23	5	19.85	0	0.00	19.90	5	1,939	0.26%
2021/03/19	10	20.05	12	20.02	20.05	-2	1,925	-0.10%
2021/03/18	16	19.80	2	20.05	19.80	14	1,908	0.73%
2021/03/17	1	19.90	0	0.00	19.85	1	1,891	0.05%
2021/03/16	39	20.10	12	20.19	19.90	27	1,899	1.42%
2021/03/15	9	20.17	8	20.20	20.20	1	1,774	0.06%
2021/03/11	2	19.75	31	19.75	19.75	-29	1,740	-1.66%
2021/03/10	20	19.55	15	19.52	19.40	5	1,785	0.28%
2021/03/09	3	19.30	5	19.35	19.35	-2	1,826	-0.11%
2021/03/08	3	19.15	11	19.30	19.15	-8	2,108	-0.38%
2021/03/05	28	19.00	34	19.16	19.10	-6	2,193	-0.27%
2021/03/04	26	19.00	10	19.10	19.15	16	2,208	0.72%
2021/03/03	31	18.98	55	19.13	19.30	-24	2,249	-1.07%
2021/03/02	13	19.00	5	19.15	19.05	8	2,247	0.36%
2021/02/26	22	19.01	22	19.15	19.10	0	2,251	0.00%
2021/02/25	23	19.52	20	19.60	19.40	3	2,254	0.13%
2021/02/24	0	19.45	59	19.34	19.40	-59	2,128	-2.77%
2021/02/23	3	19.15	2	19.10	19.10	1	2,228	0.04%
2021/02/22	5	19.00	0.1	19.05	19.00	4.9	2,265	0.22%
2021/02/18	0	18.60	0	0.00	18.60	0	2,259	0.00%
2021/02/17	0	18.40	0	0.00	18.40	0	2,251	0.00%
2021/02/04	10	18.00	0	0.00	18.05	10	2,251	0.44%
2021/02/01	0	17.60	0	0.00	17.70	0	2,299	0.00%
2021/01/25	0	0.00	10	17.80	17.80	-10	2,366	-0.42%
2021/01/22	10	17.65	6	17.85	17.65	4	2,369	0.17%
2021/01/21	6	17.70	10	17.85	17.70	-4	2,388	-0.17%
2021/01/20	10	17.68	0	0.00	17.65	10	2,404	0.42%
2021/01/19	0	0.00	1	18.20	18.25	-1	2,441	-0.04%
2021/01/18	1	18.35	16	18.12	18.20	-15	2,668	-0.56%
2021/01/15	20	18.05	12	18.13	18.05	8	2,658	0.30%
2021/01/12	1	18.40	0	0.00	18.25	1	2,723	0.04%
2021/01/11	0	0.00	4	18.38	18.55	-4	2,714	-0.15%
2021/01/08	6	18.40	10	18.37	18.35	-4	2,718	-0.15%
2021/01/07	0	0.00	7	18.34	18.55	-7	2,712	-0.26%
2021/01/06	62	19.22	171	18.74	18.50	-109	2,699	-4.04%	大賣/鉅額交易
2021/01/05	2	19.53	1	19.60	19.60	1	2,578	0.04%
2021/01/04	74	19.38	0	0.00	19.20	74	2,550	2.90%
2020/12/31	50	19.24	1	19.15	19.25	49	2,533	1.93%
2020/12/30	40	19.42	56	19.62	19.30	-16	2,521	-0.63%
2020/12/29	66	19.62	58	19.70	19.60	8	2,491	0.32%
2020/12/28	36	19.27	46	19.44	19.40	-10	2,415	-0.41%
2020/12/25	10	19.05	0	0.00	19.10	10	2,377	0.42%
2020/12/24	21	19.06	45	19.22	19.05	-24	2,363	-1.02%
2020/12/23	24	19.07	42	19.27	18.95	-18	2,328	-0.77%
2020/12/22	12	18.79	2	18.65	18.65	10	2,317	0.43%
2020/12/18	11	18.86	7	19.15	18.60	4	2,317	0.17%
2020/12/17	5	18.90	0	0.00	18.75	5	2,310	0.22%
2020/12/16	0	0.00	2	18.90	18.95	-2	2,313	-0.09%
2020/12/14	0	0.00	33	19.05	18.90	-33	2,294	-1.44%
2020/12/11	0	18.85	58	18.69	18.60	-58	2,304	-2.52%
2020/12/10	39	18.92	31	19.21	18.85	8	2,309	0.35%
2020/12/09	11	19.00	22	19.10	18.90	-11	2,300	-0.48%
2020/12/08	59	19.02	11	19.15	19.00	48	2,314	2.07%
2020/12/07	15	19.24	39	19.08	19.15	-24	2,370	-1.01%
2020/12/04	83	19.40	51	19.29	19.40	32	2,337	1.37%
2020/12/03	16	19.00	250	19.18	18.95	-234	2,289	-10.22%	大賣/鉅額交易
2020/12/02	412	19.51	225	19.32	19.35	187	2,496	7.49%	大買/大賣/鉅額交易
2020/12/01	60	18.85	10	18.79	18.85	50	2,272	2.20%
2020/11/30	1	18.30	0	0.00	18.25	1	2,285	0.04%
2020/11/27	14	18.39	3	18.45	18.20	11	2,296	0.48%
2020/11/26	1	17.85	0	0.00	18.05	1	2,277	0.04%
2020/11/25	1	18.00	5	17.95	17.95	-4	2,311	-0.17%
2020/11/23	5	18.26	2	18.18	18.20	3	2,580	0.12%
2020/11/20	32	18.51	47	18.49	18.50	-15	2,610	-0.57%
2020/11/19	12	17.80	45	18.08	18.10	-33	2,680	-1.23%
2020/11/18	0	0.00	1	17.40	17.40	-1	2,697	-0.04%
2020/11/17	0	0.00	6	17.44	17.40	-6	2,738	-0.22%
2020/11/16	4	17.65	0	0.00	17.65	4	2,791	0.14%
2020/11/13	0	0.00	1	17.70	17.70	-1	2,799	-0.04%
2020/11/12	10	17.90	1	17.85	17.75	9	2,827	0.32%
2020/11/11	1	17.70	5	17.55	17.70	-4	2,842	-0.14%
2020/11/10	26	17.45	17	17.51	17.50	9	2,866	0.31%
2020/11/06	6	17.52	0	0.00	17.60	6	2,873	0.21%
2020/11/05	0	0.00	5	17.50	17.65	-5	2,898	-0.17%
2020/11/04	10	17.48	0	0.00	17.45	10	2,989	0.33%
2020/11/03	0	0.00	1	17.55	17.50	-1	2,995	-0.03%
2020/11/02	2	17.20	2	17.10	17.30	0	3,058	0.00%
2020/10/29	12	17.40	0	17.70	17.40	12	3,087	0.39%
2020/10/28	23	18.16	14	17.84	17.80	9	3,088	0.29%
2020/10/27	14	18.45	1	18.60	18.45	13	3,093	0.42%
2020/10/26	91	18.68	118	18.67	18.85	-27	3,057	-0.88%	大賣/
2020/10/23	2	17.55	4	17.50	17.55	-2	2,861	-0.07%
2020/10/22	23	17.80	25	17.85	17.70	-2	2,910	-0.07%
2020/10/21	20	17.45	2	17.35	17.40	18	2,857	0.63%
2020/10/20	0	0.00	7	17.07	17.15	-7	2,885	-0.24%
2020/10/19	3	16.90	0	0.00	17.00	3	2,915	0.10%
2020/10/16	3	17.07	0	0.00	16.90	3	2,981	0.10%
2020/10/15	10	17.19	3	17.20	17.15	7	3,021	0.23%
2020/10/14	1	17.00	1	17.20	17.20	0	3,071	0.00%
2020/10/12	2	17.30	1	17.20	17.10	1	3,157	0.03%
2020/10/07	0	0.00	2	17.55	17.45	-2	3,262	-0.06%
2020/10/06	0	0.00	5	17.50	17.40	-5	3,351	-0.15%
2020/09/30	1	17.25	1	17.20	17.25	0	3,662	0.00%
2020/09/29	1	17.30	5	17.40	17.20	-4	3,797	-0.11%
2020/09/28	1	17.25	3	17.35	17.25	-2	3,968	-0.05%
2020/09/25	11	17.10	18	16.92	17.05	-7	4,181	-0.17%
2020/09/24	7	17.36	2	17.35	17.25	5	4,571	0.11%
2020/09/23	10	17.75	0	0.00	17.75	10	4,840	0.21%
2020/09/22	14	17.74	0	0.00	17.85	14	4,888	0.29%
2020/09/21	5	18.10	1	18.25	18.10	4	4,930	0.08%
2020/09/18	5	18.40	0	0.00	18.25	5	5,073	0.10%
2020/09/17	20	18.20	2	18.20	18.15	18	5,106	0.35%
2020/09/16	12.1	17.96	10	18.25	18.15	2.1	5,180	0.04%
2020/09/15	8	18.30	0	0.00	18.15	8	5,230	0.15%
2020/09/14	3	18.35	10	18.35	18.35	-7	5,263	-0.13%
2020/09/11	1	18.70	1	18.45	18.45	0	5,326	0.00%
2020/09/10	3	19.07	25	19.47	18.95	-22	5,344	-0.41%
2020/09/09	0	0.00	26	19.63	19.70	-26	5,538	-0.47%
2020/09/08	9	19.87	4	19.88	20.00	5	5,905	0.08%
2020/09/07	100	20.05	62	20.23	20.05	38	5,972	0.64%
2020/09/04	0	0.00	10	19.22	19.55	-10	5,870	-0.17%
2020/09/03	10	19.48	9	19.35	19.05	1	5,836	0.02%
2020/09/02	4	18.95	10	19.00	18.90	-6	5,857	-0.10%
2020/09/01	2	18.85	2	18.95	18.95	0	6,212	0.00%
2020/08/31	4	19.08	7	19.18	19.00	-3	6,229	-0.05%
2020/08/28	9	19.55	10	19.53	19.40	-1	6,233	-0.02%
2020/08/27	21	19.43	50	19.29	19.55	-29	6,276	-0.46%
2020/08/26	8	18.92	6	18.82	18.80	2	6,137	0.03%
2020/08/25	54	19.33	39	19.28	19.20	15	6,329	0.24%
2020/08/24	6	17.99	7	18.26	18.75	-1	6,346	-0.02%
2020/08/21	0	0.00	13	17.81	17.80	-13	6,364	-0.20%
2020/08/20	7	17.41	1	17.15	17.20	6	6,475	0.09%
2020/08/19	0	0.00	21	18.45	18.25	-21	6,587	-0.32%
2020/08/18	15	18.65	3	18.48	18.45	12	6,784	0.18%
2020/08/17	20	18.90	0	0.00	18.85	20	7,066	0.28%
2020/08/14	0	0.00	1	18.70	18.55	-1	7,458	-0.01%
2020/08/13	0	0.00	1	18.25	18.20	-1	7,502	-0.01%
2020/08/11	1	18.45	6	17.95	18.15	-5	7,671	-0.07%
2020/08/10	29	18.89	2	19.03	18.75	27	7,688	0.35%
2020/08/07	4	19.03	1	19.00	19.10	3	7,731	0.04%
2020/08/06	10	19.33	1	19.50	18.90	9	7,847	0.11%
2020/08/05	3	19.07	2	19.08	19.05	1	7,835	0.01%
2020/08/04	0	0.00	4	18.65	18.65	-4	7,950	-0.05%
2020/08/03	2	18.80	2	18.70	18.60	0	7,981	0.00%
2020/07/31	1	18.85	0	0.00	18.90	1	8,082	0.01%
2020/07/30	0	0.00	1.6	18.46	18.55	-1.6	8,126	-0.02%
2020/07/29	1	17.95	2	18.00	18.25	-1	8,329	-0.01%
2020/07/28	3	18.10	20	18.18	17.40	-17	8,384	-0.20%
2020/07/27	2	18.10	0	0.00	18.10	2	8,407	0.02%
2020/07/24	5	18.68	2	18.78	18.60	3	8,508	0.04%
2020/07/23	0	0.00	2	19.33	19.15	-2	8,632	-0.02%
2020/07/22	4	19.61	7	19.59	19.55	-3	8,781	-0.03%
2020/07/21	9.6	19.16	30	19.01	19.05	-20.4	9,131	-0.22%
2020/07/20	11	19.02	1	19.20	19.20	10	9,314	0.11%
2020/07/17	3	18.83	20	19.01	18.55	-17	9,746	-0.17%
2020/07/16	7	19.44	13	19.18	19.25	-6	10,323	-0.06%
2020/07/15	25	19.53	5	19.48	19.30	20	10,635	0.19%
2020/07/14	20	19.77	4	19.76	19.40	16	10,705	0.15%
2020/07/13	79	19.71	21	20.04	20.20	58	10,740	0.54%
2020/07/10	73	20.13	73	20.66	19.95	0	10,684	0.00%
2020/07/09	72	21.83	41	21.78	21.50	31	10,603	0.29%
2020/07/08	15	22.98	42	23.43	22.85	-27	10,605	-0.25%
2020/07/07	86	24.03	17	23.92	23.50	69	10,621	0.65%
2020/07/06	46	24.95	48	24.80	25.00	-2	10,509	-0.02%
2020/07/03	122	24.59	44	24.36	23.95	78	10,333	0.75%	大買/
2020/07/02	14	22.66	21	22.65	23.35	-7	10,042	-0.07%
2020/07/01	7	21.26	9	21.43	21.25	-2	9,761	-0.02%
2020/06/30	27	21.25	10	21.40	21.20	17	9,738	0.17%
2020/06/29	30	21.26	43	21.19	21.30	-13	9,738	-0.13%
2020/06/24	0	0.00	45	20.82	20.85	-45	9,641	-0.47%
2020/06/23	10	20.97	2	20.90	20.90	8	9,664	0.08%
2020/06/22	5	20.98	8	21.00	21.00	-3	9,658	-0.03%
2020/06/19	2	21.00	5	20.80	20.80	-3	9,630	-0.03%
2020/06/18	14	20.94	20	20.99	20.80	-6	9,591	-0.06%
2020/06/17	3	20.82	11	20.80	20.85	-8	9,527	-0.08%
2020/06/16	88	21.24	43	21.19	20.95	45	9,487	0.47%
2020/06/15	44.2	21.11	51	21.09	21.10	-6.8	9,285	-0.07%
2020/06/12	5	19.47	2	19.50	19.70	3	8,905	0.03%
2020/06/11	16	20.44	28	20.25	19.90	-12	8,804	-0.14%
2020/06/10	5	20.52	45	20.61	20.50	-40	8,659	-0.46%
2020/06/09	57	20.79	49	20.65	20.65	8	8,688	0.09%
2020/06/08	89	20.96	55	20.95	21.05	34	8,589	0.40%
2020/06/05	2	20.60	0	0.00	20.55	2	8,258	0.02%
2020/06/04	9	20.38	2	20.35	20.35	7	8,228	0.09%
2020/06/03	27	20.65	37	20.73	20.60	-10	8,195	-0.12%
2020/06/02	7	20.29	80	20.10	20.25	-73	8,086	-0.90%
2020/06/01	93	20.78	17	20.77	20.60	76	8,010	0.95%
2020/05/29	21	20.49	25	20.41	20.60	-4	7,763	-0.05%
2020/05/28	4	19.69	2	19.93	19.45	2	7,515	0.03%
2020/05/27	10	20.05	34	20.03	19.90	-24	7,435	-0.32%
2020/05/26	16	20.75	37	20.61	20.45	-21	7,286	-0.29%
2020/05/25	42	20.27	29	20.29	20.70	13	7,111	0.18%
2020/05/22	83	20.64	92	20.65	20.15	-9	6,900	-0.13%
2020/05/21	96	20.04	121	20.12	20.30	-25	6,596	-0.38%	大賣/
2020/05/20	12	19.23	9	19.38	19.15	3	6,176	0.05%
2020/05/19	1	19.05	3	19.10	19.05	-2	6,098	-0.03%
2020/05/18	33	19.45	48	19.27	19.15	-15	6,043	-0.25%
2020/05/15	16	18.95	8	18.93	19.00	8	5,885	0.14%
2020/05/14	20	19.37	37	19.25	18.95	-17	5,823	-0.29%
2020/05/13	50	19.17	76	19.07	19.10	-26	5,679	-0.46%
2020/05/12	3	18.23	13	18.24	18.50	-10	5,549	-0.18%
2020/05/11	24	18.32	47	18.45	18.10	-23	5,497	-0.42%
2020/05/08	18	18.96	6	18.98	18.90	12	5,349	0.22%
2020/05/07	61	19.09	8	19.20	18.95	53	5,306	1.00%
2020/05/06	10	18.96	11	19.04	18.90	-1	5,194	-0.02%
2020/05/05	52	19.37	43	19.32	19.05	9	5,125	0.18%
2020/05/04	20	19.12	30	19.06	18.90	-10	4,912	-0.20%
2020/04/30	16	19.04	14	18.86	18.80	2	4,829	0.04%
2020/04/29	22	18.97	41	19.18	18.90	-19	4,776	-0.40%
2020/04/28	51	19.17	39	19.14	18.90	12	4,663	0.26%
2020/04/27	4	19.00	102	19.04	19.00	-98	4,543	-2.16%	大賣/
2020/04/24	161	19.63	99	19.73	19.10	62	4,360	1.42%	大買/
2020/04/23	104	19.21	104	19.45	19.30	0	3,943	0.00%	大買/大賣/
2020/04/22	332	19.59	241	19.53	19.70	91	3,709	2.45%	大買/大賣/
2020/04/21	176	18.94	380	19.08	19.55	-204	3,222	-6.33%	大買/大賣/鉅額交易
2020/04/20	131	18.06	114	18.12	17.80	17	2,589	0.66%	大買/大賣/
2020/04/17	69	17.63	11	17.40	17.35	58	2,242	2.59%
2020/04/16	6	17.38	12	17.52	17.85	-6	2,111	-0.28%
2020/04/15	9	17.08	19	17.09	16.90	-10	2,017	-0.50%
2020/04/14	3	17.20	2	17.15	17.10	1	1,991	0.05%
2020/04/13	16	17.10	7	17.13	17.00	9	1,935	0.47%
2020/04/10	6	17.09	24	17.10	17.40	-18	1,780	-1.01%
2020/04/09	8	16.41	6	16.43	16.90	2	1,645	0.12%
2020/04/08	4	16.55	30	16.31	16.30	-26	1,590	-1.64%
2020/04/07	31	16.48	12	16.20	16.55	19	1,564	1.21%
2020/04/01	3	16.00	3	15.95	16.00	0	1,447	0.00%
2020/03/31	13	15.80	25	16.02	16.00	-12	1,421	-0.84%
2020/03/30	3	15.60	6	15.85	15.85	-3	1,366	-0.22%
2020/03/27	7	16.05	0	0.00	15.50	7	1,320	0.53%
2020/03/26	30	15.55	12.1	15.71	16.00	17.9	1,258	1.43%
2020/03/25	5	15.10	4.2	15.19	15.15	0.9	1,190	0.07%
2020/03/23	0	0.00	1	12.60	13.10	-1	1,123	-0.09%
2020/03/19	3	11.82	4	11.79	11.70	-1	1,093	-0.09%
2020/03/18	0	0.00	9	13.23	13.00	-9	1,047	-0.86%
2020/03/17	4	13.35	4	13.38	13.20	0	1,055	0.00%
2020/03/16	2	13.85	1	13.90	13.45	1	1,062	0.09%
2020/03/13	12.2	13.56	11	13.47	13.65	1.2	1,071	0.11%
2020/03/12	0	0.00	15	14.97	14.90	-15	1,017	-1.47%
2020/03/11	7	15.82	0.1	15.75	15.70	6.9	995	0.70%
2020/03/10	0	0.00	26	15.06	15.50	-26	951	-2.73%
2020/03/09	0	15.40	27.1	15.55	15.50	-27.1	957	-2.83%
2020/03/06	5	15.35	3	15.20	15.75	2	959	0.21%
2020/03/05	0.2	15.30	106	15.18	15.30	-105.8	993	-10.65%	大賣/鉅額交易
2020/03/04	5	14.87	18	14.91	14.85	-13	1,015	-1.28%
2020/03/03	0	0.00	13	15.10	14.95	-13	1,027	-1.27%
2020/03/02	2	14.70	2	14.88	14.70	0	1,048	0.00%
2020/02/27	20	15.23	7	14.99	14.95	13	1,068	1.22%
2020/02/26	0	0.00	2	15.35	15.35	-2	1,138	-0.18%
2020/02/25	2	15.00	15	15.00	15.35	-13	1,353	-0.96%
2020/02/24	11	15.45	2	15.75	15.40	9	1,390	0.65%
2020/02/21	7	15.89	1	15.85	15.90	6	1,402	0.43%
2020/02/20	0	0.00	30	15.93	15.90	-30	1,431	-2.10%
2020/02/19	0	0.00	18	15.75	15.75	-18	1,562	-1.15%
2020/02/18	0	0.00	3	15.70	15.65	-3	1,661	-0.18%
2020/02/17	6	15.65	0	0.00	15.70	6	1,673	0.36%
2020/02/14	10	15.85	46	15.86	15.85	-36	1,689	-2.13%
2020/02/13	4	15.81	9	15.96	15.80	-5	1,698	-0.29%
2020/02/12	17	15.84	31	15.73	15.80	-14	1,708	-0.82%
2020/02/11	1	15.40	5	15.40	15.45	-4	1,718	-0.23%
2020/02/10	0	0.00	1	15.05	15.05	-1	1,741	-0.06%
2020/02/07	61	15.28	0	0.00	15.20	61	1,838	3.32%
2020/02/06	0	0.00	4	15.60	15.60	-4	1,875	-0.21%
2020/02/05	6	15.63	5	15.35	15.35	1	1,942	0.05%
2020/02/04	2	15.60	7	15.56	15.50	-5	1,940	-0.26%
2020/02/03	3	14.83	1	14.85	15.00	2	1,946	0.10%
2020/01/31	0	0.00	7	15.75	15.75	-7	1,929	-0.36%
2020/01/30	57	15.73	0	0.00	15.60	57	1,940	2.94%
2020/01/20	0	0.00	3	17.27	17.25	-3	1,908	-0.16%
2020/01/16	0	0.00	13	17.15	17.05	-13	1,927	-0.67%
2020/01/15	4	17.18	2	17.15	17.10	2	1,933	0.10%
2020/01/14	2	17.25	0	0.00	17.10	2	1,948	0.10%
2020/01/13	5	16.70	11	16.88	16.80	-6	1,948	-0.31%
2020/01/10	0	0.00	2	16.75	16.75	-2	1,947	-0.10%
2020/01/09	2	16.85	14	16.89	16.90	-12	1,965	-0.61%
2020/01/08	12	16.91	7	17.00	16.70	5	2,028	0.25%
2020/01/07	4	17.09	8	17.11	17.15	-4	2,038	-0.20%
2020/01/06	24	17.28	11	17.29	17.20	13	2,047	0.63%
2020/01/03	10	17.63	10	17.65	17.60	0	2,059	0.00%
2020/01/02	3	17.60	13	17.75	17.65	-10	2,071	-0.48%
2019/12/31	4	17.66	0	0.00	17.60	4	2,072	0.19%
2019/12/30	14	17.94	18	17.92	17.85	-4	2,065	-0.19%
2019/12/27	11	17.74	24	17.85	17.95	-13	2,064	-0.63%
2019/12/26	0	17.55	10	17.70	17.65	-10	2,052	-0.49%
2019/12/25	8	17.63	18	17.65	17.65	-10	2,060	-0.49%
2019/12/24	34	17.63	0	0.00	17.60	34	2,102	1.62%
2019/12/23	0	0.00	2	17.80	17.70	-2	2,130	-0.09%
2019/12/20	8	17.70	2	17.75	17.75	6	2,188	0.27%
2019/12/19	10	17.70	2	17.70	17.70	8	2,235	0.36%
2019/12/18	27	17.85	27	17.89	17.85	0	2,251	0.00%
2019/12/17	24	17.92	23	18.02	17.90	1	2,275	0.04%
2019/12/16	3	17.85	12	17.85	17.85	-9	2,285	-0.39%
2019/12/13	13	17.70	3	17.75	17.65	10	2,321	0.43%
2019/12/12	39	17.95	32	17.96	17.85	7	2,352	0.30%
2019/12/11	45	18.08	7	18.07	18.05	38	2,361	1.61%
2019/12/10	24	18.22	50	18.19	18.15	-26	2,403	-1.08%
2019/12/09	15	18.00	3	17.90	17.90	12	2,465	0.49%
2019/12/06	7	17.95	3	18.10	17.95	4	2,607	0.15%
2019/12/05	5	17.95	20	18.05	17.95	-15	2,811	-0.53%
2019/12/04	32	17.83	17	17.72	17.80	15	2,909	0.52%
2019/12/03	20	18.05	2	18.00	18.05	18	2,955	0.61%
2019/12/02	63	18.02	4	18.38	18.05	59	3,101	1.90%
2019/11/29	46	18.33	3	18.12	18.05	43	3,077	1.40%
2019/11/28	11	18.45	1	18.50	18.50	10	3,067	0.33%
2019/11/27	2	18.65	0	0.00	18.55	2	3,121	0.06%
2019/11/26	23	18.63	13	18.60	18.50	10	3,207	0.31%
2019/11/25	159	18.93	5	18.71	18.65	154	3,204	4.81%	大買/鉅額交易
2019/11/22	33	19.33	102	19.11	19.30	-69	3,152	-2.19%	大賣/
2019/11/21	13	18.73	0	0.00	18.90	13	2,953	0.44%
2019/11/20	25	18.43	9	18.29	18.30	16	2,923	0.55%
2019/11/19	10	18.74	12	18.67	18.60	-2	2,919	-0.07%
2019/11/18	10	19.25	35	18.93	18.75	-25	2,904	-0.86%
2019/11/15	24	18.72	22	18.98	18.85	2	2,830	0.07%
2019/11/14	31	18.12	11	18.05	18.05	20	2,808	0.71%
2019/11/13	12	18.15	7	18.04	18.20	5	2,870	0.17%
2019/11/12	0	0.00	3	17.70	17.75	-3	2,871	-0.10%
2019/11/11	7	17.85	6	17.60	17.60	1	2,902	0.03%
2019/11/08	0	0.00	6	18.04	18.00	-6	2,903	-0.21%
2019/11/07	48	18.21	82	18.10	18.05	-34	2,905	-1.17%
2019/11/06	97	18.79	27	18.54	18.35	70	2,904	2.41%
2019/11/05	39	18.62	34	18.59	18.50	5	2,848	0.18%
2019/11/04	16	18.21	21	18.45	18.70	-5	2,834	-0.18%
2019/11/01	3	17.50	5	17.50	17.65	-2	2,786	-0.07%
2019/10/31	1	17.60	1	17.40	17.40	0	2,832	0.00%
2019/10/30	1	17.65	4	17.40	17.60	-3	2,842	-0.11%
2019/10/29	0	0.00	10	17.50	17.65	-10	2,885	-0.35%
2019/10/28	80	18.26	80	18.10	18.10	0	3,144	0.00%
2019/10/25	6	18.28	5	18.05	18.05	1	3,240	0.03%
2019/10/24	3	18.17	0	0.00	18.20	3	3,246	0.09%
2019/10/23	5	18.10	5	18.10	18.10	0	3,280	0.00%
2019/10/22	7	18.11	65	18.08	18.05	-58	3,315	-1.75%
2019/10/21	10	17.98	5	18.00	18.00	5	3,322	0.15%
2019/10/18	5	17.95	18	18.00	18.00	-13	3,340	-0.39%
2019/10/17	5	17.70	5	17.80	17.80	0	3,367	0.00%
2019/10/16	0	0.00	70	17.79	18.00	-70	3,559	-1.97%
2019/10/15	44	17.10	15	17.15	17.20	29	3,507	0.83%
2019/10/14	10	17.58	3	17.57	17.40	7	3,507	0.20%
2019/10/09	16	17.38	0	0.00	17.35	16	3,595	0.45%
2019/10/08	19	17.83	10	18.00	17.80	9	3,603	0.25%
2019/10/07	10	18.15	0	0.00	18.05	10	3,644	0.27%
2019/10/04	1	18.05	3	18.00	18.10	-2	3,730	-0.05%
2019/10/03	2	17.90	0	0.00	17.85	2	3,778	0.05%
2019/10/02	12	17.93	10	17.95	18.00	2	3,838	0.05%
2019/10/01	62	17.85	5	18.05	17.90	57	3,911	1.46%
2019/09/27	29	17.95	17	17.98	17.95	12	4,010	0.30%
2019/09/26	1	18.50	12	18.56	18.60	-11	4,055	-0.27%
2019/09/25	15	17.92	10	18.10	18.05	5	4,221	0.12%
2019/09/24	68	18.59	29	18.46	18.35	39	4,346	0.90%
2019/09/23	6	18.90	0	0.00	18.80	6	4,313	0.14%
2019/09/20	17	19.06	23	18.97	18.95	-6	4,316	-0.14%
2019/09/19	12	19.13	5	19.20	19.20	7	4,333	0.16%
2019/09/18	7	19.28	2	19.10	19.10	5	4,363	0.11%
2019/09/17	13	19.52	9	19.26	19.20	4	4,356	0.09%
2019/09/16	9	20.23	30	19.95	19.85	-21	4,339	-0.48%
2019/09/12	29	20.10	22	19.93	20.25	7	4,316	0.16%
2019/09/11	21	20.79	26	20.53	20.15	-5	4,256	-0.12%
2019/09/10	104	20.68	94	20.59	20.75	10	4,160	0.24%	大買/
2019/09/09	107	20.66	95	20.66	21.45	12	4,002	0.30%	大買/
2019/09/06	34	19.95	25	19.95	19.95	9	3,789	0.24%
2019/09/05	14	19.22	21	19.27	19.75	-7	3,688	-0.19%
2019/09/04	222	19.58	198	19.24	19.00	24	3,656	0.66%	大買/大賣/
2019/09/03	31	19.12	19	19.20	19.25	12	3,571	0.34%
2019/09/02	3	18.88	2	18.95	19.00	1	3,562	0.03%
2019/08/30	30	19.29	43	19.02	18.80	-13	3,548	-0.37%
2019/08/29	61	19.42	66	19.36	19.10	-5	3,487	-0.14%
2019/08/28	10	19.00	13	18.94	18.90	-3	3,390	-0.09%
2019/08/27	10	18.51	8	18.78	18.85	2	3,381	0.06%
2019/08/26	7	18.17	10	18.35	18.20	-3	3,356	-0.09%
2019/08/23	2	18.48	2	18.53	18.55	0	3,366	0.00%
2019/08/22	9	18.72	8	18.50	18.50	1	3,410	0.03%
2019/08/21	2	18.68	8	18.66	18.65	-6	3,396	-0.18%
2019/08/20	36	18.97	22	18.81	18.80	14	3,387	0.41%
2019/08/19	17	18.81	64	18.91	19.00	-47	3,329	-1.41%
2019/08/16	24	18.74	18	18.65	18.35	6	3,256	0.18%
2019/08/15	1	18.25	1	18.35	18.35	0	3,190	0.00%
2019/08/14	13	18.41	21	18.41	18.20	-8	3,187	-0.25%
2019/08/13	7	17.94	9	18.09	18.15	-2	3,171	-0.06%
2019/08/12	5	17.99	4	18.03	17.95	1	3,156	0.03%
2019/08/08	7	17.98	3	18.17	17.95	4	3,143	0.13%
2019/08/07	23	17.79	15	17.97	17.85	8	3,139	0.25%
2019/08/06	6	16.58	13	16.67	17.50	-7	3,111	-0.22%
2019/08/05	15	17.22	16	17.29	17.10	-1	3,107	-0.03%
2019/08/02	16	17.04	16	17.50	17.25	0	3,108	0.00%
2019/08/01	17	17.83	12	17.67	17.80	5	3,106	0.16%
2019/07/31	28	17.81	22	17.86	17.80	6	3,140	0.19%
2019/07/30	105	19.11	98	18.98	18.00	7	3,104	0.23%	大買/
2019/07/29	12	18.80	36	18.85	19.15	-24	2,872	-0.84%
2019/07/26	10	18.52	4	18.43	18.40	6	2,789	0.22%
2019/07/25	22	18.71	20	18.55	18.50	2	2,785	0.07%
2019/07/24	33	18.38	22	18.50	18.60	11	2,752	0.40%
2019/07/23	5	18.05	1	18.15	18.00	4	2,755	0.15%
2019/07/22	7	18.16	4	18.18	18.05	3	2,774	0.11%
2019/07/19	10	17.85	4	17.95	17.95	6	2,763	0.22%
2019/07/18	106	18.58	54	18.52	17.65	52	2,759	1.88%	大買/
2019/07/17	10	18.40	7	18.42	18.40	3	2,621	0.11%
2019/07/16	11	18.47	8	18.46	18.45	3	2,635	0.11%
2019/07/15	29	18.57	48	18.69	18.55	-19	2,659	-0.71%
2019/07/12	13	18.40	4	18.33	18.25	9	2,680	0.34%
2019/07/11	9	18.47	16	18.49	18.35	-7	2,654	-0.26%
2019/07/10	32	18.00	29	18.01	18.25	3	2,616	0.11%
2019/07/09	12	18.42	12	18.25	18.20	0	2,581	0.00%
2019/07/08	12	18.50	11	18.55	18.55	1	2,577	0.04%
2019/07/05	5	18.31	8	18.43	18.65	-3	2,559	-0.12%
2019/07/04	28	18.32	24	18.23	18.05	4	2,568	0.16%
2019/07/03	19	18.39	27	18.46	18.35	-8	2,494	-0.32%
2019/07/02	120	18.14	125	18.18	18.25	-5	2,502	-0.20%	大買/大賣/
2019/07/01	58	17.02	55	16.88	17.35	3	2,446	0.12%
2019/06/28	1	15.80	2	15.85	15.80	-1	2,341	-0.04%
2019/06/27	0	0.00	2	15.85	15.75	-2	2,547	-0.08%
2019/06/26	2	15.75	13	16.10	15.70	-11	2,635	-0.42%
2019/06/25	1	15.80	1	15.90	15.70	0	2,672	0.00%
2019/06/24	16	15.80	22	15.82	15.80	-6	2,703	-0.22%
2019/06/21	11	15.55	1	15.45	15.45	10	2,993	0.33%
2019/06/19	0	0.00	6	14.88	15.10	-6	3,285	-0.18%
2019/06/18	0	0.00	1	14.85	14.75	-1	3,290	-0.03%
2019/06/17	0	0.00	5	14.85	14.85	-5	3,290	-0.15%
2019/06/13	4	14.60	3	14.83	14.65	1	3,310	0.03%
2019/06/12	8	14.65	6	14.68	14.70	2	3,329	0.06%
2019/06/11	34	15.41	19	15.51	15.05	15	3,341	0.45%
2019/06/10	0	0.00	9	15.51	15.55	-9	3,281	-0.27%
2019/06/05	0	0.00	2	15.35	15.25	-2	3,328	-0.06%
2019/06/04	1	15.50	3	15.45	15.40	-2	3,330	-0.06%
2019/05/31	5	15.40	0	0.00	15.35	5	3,322	0.15%
2019/05/30	4	15.54	13	15.68	15.40	-9	3,324	-0.27%
2019/05/29	5	15.36	3	15.33	15.50	2	3,331	0.06%
2019/05/22	0	0.00	1	14.60	14.55	-1	3,381	-0.03%
2019/05/21	3	14.78	14	14.33	14.85	-11	3,408	-0.32%
2019/05/20	16	14.26	0	0.00	14.20	16	3,406	0.47%
2019/05/17	3	14.63	0	0.00	14.60	3	3,418	0.09%
2019/05/16	0	0.00	2	15.08	14.80	-2	3,456	-0.06%
2019/05/14	0	0.00	2	14.50	14.50	-2	3,471	-0.06%
2019/05/13	1	14.60	0	0.00	14.70	1	3,469	0.03%
2019/05/10	6	15.00	2	15.05	14.85	4	3,509	0.11%
2019/05/09	7	15.20	1	15.10	15.00	6	3,479	0.17%
2019/05/08	1	15.40	5	15.57	15.60	-4	3,430	-0.12%
2019/05/07	2	14.95	2	15.00	14.95	0	3,375	0.00%
2019/05/06	8	15.04	3	15.30	15.00	5	3,360	0.15%
2019/04/30	0	0.00	10	15.00	15.00	-10	3,276	-0.31%
2019/04/29	4	14.58	9	14.88	14.75	-5	3,263	-0.15%
2019/04/26	3	14.90	0	0.00	14.90	3	3,218	0.09%
2019/04/25	5	15.40	0	0.00	15.45	5	3,184	0.16%
2019/04/24	0	0.00	9	15.52	15.50	-9	3,180	-0.28%
2019/04/23	8	15.92	11	15.86	15.65	-3	3,147	-0.10%
2019/04/22	0	0.00	2	15.60	15.60	-2	3,080	-0.06%
2019/04/19	0	0.00	1	15.50	15.45	-1	3,048	-0.03%
2019/04/18	64	15.49	75	15.55	15.05	-11	3,002	-0.37%
2019/04/17	8	14.99	1	15.00	15.00	7	2,894	0.24%
2019/04/16	7	14.94	7	14.91	14.90	0	2,879	0.00%
2019/04/15	4	15.05	35	15.25	15.30	-31	2,849	-1.09%
2019/04/12	28	14.64	9	14.74	14.65	19	2,791	0.68%
2019/04/11	32	15.06	0	0.00	14.95	32	2,742	1.17%
2019/04/10	17	15.68	24	15.67	15.30	-7	2,689	-0.26%
2019/04/09	19	15.38	4	15.38	15.30	15	2,601	0.58%
2019/04/08	76	15.79	57	15.80	15.65	19	2,561	0.74%
2019/04/03	40	15.94	35	15.95	15.90	5	2,458	0.20%
2019/04/02	10	15.65	25	15.63	15.40	-15	2,305	-0.65%
2019/04/01	36	15.50	31	15.70	15.15	5	2,215	0.23%
2019/03/29	17	14.96	33	15.12	15.05	-16	1,984	-0.81%
2019/03/28	26	14.34	85	14.32	14.30	-59	1,868	-3.16%
2019/03/27	27	14.95	16	14.88	14.75	11	1,780	0.62%
2019/03/26	273	15.59	161	15.54	15.40	112	1,696	6.60%	大買/大賣/鉅額交易
2019/03/25	49	14.43	43	14.44	14.95	6	1,363	0.44%
2019/03/22	22	13.61	20	13.95	13.60	2	1,147	0.17%
2019/03/15	0	0.00	10	13.45	13.20	-10	959	-1.04%
2019/03/14	0	0.00	20	12.85	13.15	-20	927	-2.16%
2019/03/11	8	13.71	8	13.45	13.30	0	829	0.00%
2019/03/08	10	12.90	0	0.00	12.95	10	807	1.24%
2019/03/06	0	0.00	12	13.01	12.95	-12	800	-1.50%
2019/03/04	30	13.05	0	0.00	13.05	30	777	3.86%
2019/02/26	6	13.13	16	13.06	12.75	-10	721	-1.39%
2019/02/25	4	12.60	16	12.70	12.65	-12	671	-1.79%
2019/02/22	0	0.00	8	12.20	12.15	-8	624	-1.28%
2019/02/20	20	12.41	20	12.45	12.40	0	603	0.00%
2019/02/19	0	12.10	0	0.00	12.20	0	566	0.00%
2019/02/18	7	12.10	8	12.14	12.20	-1	547	-0.18%
2019/02/15	0	0.00	2	12.10	11.70	-2	504	-0.40%
2019/02/14	0	0.00	1	11.60	11.50	-1	455	-0.22%
2019/02/13	22	11.53	22	11.62	11.45	0	438	0.00%
2019/02/12	5	11.10	5	11.00	11.00	0	404	0.00%
2019/02/11	5	10.83	12	10.97	11.05	-7	383	-1.83%
2019/01/25	0	10.00	0	0.00	10.10	0	301	0.00%
2019/01/18	0	10.10	0	0.00	10.20	0	272	0.00%
2019/01/15	0	0.00	25	10.15	10.15	-25	245	-10.19%
2019/01/09	0	0.00	3	10.20	10.15	-3	214	-1.40%
2019/01/02	0	9.46	0	0.00	9.49	0	172	0.00%
2018/12/06	0	0.00	1	9.31	9.32	-1	199	-0.50%
2018/12/04	0	0.00	17	9.79	9.78	-17	207	-8.20%
2018/12/03	27	10.10	10	9.81	9.78	17	212	7.99%
2018/11/14	0	9.37	0	0.00	9.28	0	214	0.00%
2018/11/09	0	0.00	1	9.28	9.26	-1	229	-0.44%
2018/11/02	1	9.00	0	0.00	9.05	1	282	0.35%
2018/10/03	0	9.30	0	0.00	9.33	0	370	0.00%
2018/10/01	0	0.00	2	9.31	9.34	-2	372	-0.54%
2018/09/19	0	0.00	5	9.40	9.31	-5	368	-1.36%
2018/09/17	2	9.72	0	0.00	9.72	2	357	0.56%
2018/09/10	0	0.00	3	9.95	9.96	-3	338	-0.89%
2018/09/07	3	9.99	0	0.00	10.00	3	331	0.91%
2018/08/28	0	0.00	3	10.03	10.00	-3	336	-0.89%
2018/08/27	3	10.05	1	10.05	10.05	2	333	0.60%
2018/08/22	2	10.05	11	10.00	9.93	-9	338	-2.66%
2018/08/21	0	0.00	1	9.98	9.99	-1	326	-0.31%
2018/08/20	0	0.00	1	9.78	9.78	-1	312	-0.32%
2018/08/15	2	9.86	0	0.00	9.78	2	301	0.66%
2018/08/06	0	0.00	6	9.45	9.39	-6	246	-2.43%
2018/08/01	5	8.99	0	0.00	8.98	5	233	2.14%
2018/07/25	6	9.45	0	0.00	9.31	6	217	2.76%
2018/07/02	0	0.00	2	9.22	9.22	-2	240	-0.83%
2018/06/28	0	9.20	0	0.00	9.23	0	247	0.00%
2018/06/06	5	9.80	6	9.70	9.70	-1	352	-0.28%
2018/06/01	6	9.45	1	9.30	9.40	5	443	1.13%
2018/05/30	0	9.31	0	0.00	9.32	0	451	0.00%
2018/05/29	0	9.10	0	0.00	9.14	0	449	0.00%
2018/05/28	0	0.00	1	9.11	9.15	-1	451	-0.22%
2018/05/14	1	9.05	0	0.00	9.18	1	534	0.19%
2018/05/09	0	9.10	0	0.00	9.20	0	535	0.00%
2018/04/30	0	0.00	4	9.42	9.42	-4	561	-0.71%
2018/04/26	0	0.00	5	9.25	9.20	-5	595	-0.84%
2018/04/18	3	9.92	0	0.00	9.89	3	570	0.53%
2018/04/02	0	0.00	1	10.05	9.99	-1	674	-0.15%
2018/03/31	5	9.97	0	0.00	9.96	5	669	0.75%
2018/03/23	0	0.00	3	9.96	9.95	-3	670	-0.45%
2018/03/22	0	10.00	0	0.00	10.10	0	666	0.00%
2018/03/21	29	10.24	16	10.20	10.15	13	662	1.96%
2018/03/19	5	10.00	6	9.99	9.99	-1	605	-0.16%
2018/03/15	1	9.99	0	0.00	9.99	1	608	0.16%
2018/03/14	0	9.98	10	10.00	9.98	-10	604	-1.66%
2018/03/09	10	9.93	0	0.00	9.95	10	592	1.69%
2018/03/07	39	10.28	19	10.15	9.93	20	593	3.37%
2018/03/05	0	0.00	7	9.98	9.95	-7	500	-1.40%
2018/02/12	2	9.00	0	0.00	9.01	2	476	0.42%
2018/02/09	7	8.62	7	8.75	9.01	0	475	0.00%
2018/02/08	1	9.00	0	0.00	9.01	1	477	0.21%
2018/02/07	3	8.60	3	8.89	9.07	0	480	0.00%
2018/02/06	5	9.16	6	9.30	9.02	-1	478	-0.21%
2018/01/26	2	10.10	0	0.00	10.10	2	782	0.26%
2018/01/25	0	0.00	5	10.27	10.10	-5	790	-0.63%
2018/01/24	1	10.15	0	0.00	10.15	1	854	0.12%
2018/01/16	0	0.00	5	10.25	10.15	-5	868	-0.58%
2018/01/15	0	0.00	10	10.15	10.10	-10	867	-1.15%
2018/01/12	2	10.20	0	0.00	10.20	2	879	0.23%
2018/01/11	5	10.30	0	0.00	10.15	5	879	0.57%
2018/01/10	0	0.00	5	10.40	10.25	-5	873	-0.57%
2018/01/09	5	10.37	2	10.60	10.45	3	867	0.35%
2018/01/08	5	10.20	0	0.00	10.10	5	827	0.60%
2018/01/05	1	10.35	5	10.30	10.35	-4	821	-0.49%
2018/01/04	5	10.45	19	10.35	10.30	-14	815	-1.72%