台嘉碩 (3221)-台新券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
182張
產業
上櫃通信網路類股
252人加入追蹤

立即追蹤
本地時間:13:35(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

台嘉碩 (3221)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/19	3	26.25	2	26.35	26.35	1	1,302	0.08%
2024/04/17	0	0.00	3	27.05	27.10	-3	1,294	-0.23%
2024/04/16	2	26.40	1	26.60	26.45	1	1,295	0.08%
2024/04/15	3	27.63	1	27.70	27.55	2	1,289	0.16%
2024/04/11	0.1	28.10	0	0.00	28.15	0.1	1,286	0.01%
2024/04/10	1	28.40	9	28.40	28.50	-8	1,305	-0.61%
2024/04/09	1	27.90	0	0.00	27.90	1	1,334	0.08%
2024/04/08	2	27.80	1	27.70	27.90	1	1,333	0.07%
2024/04/02	1	28.40	53	28.12	28.10	-52	1,330	-3.91%
2024/04/01	2	28.40	0.3	28.10	28.40	1.8	1,328	0.13%
2024/03/29	2	27.90	2	28.00	27.80	0	1,320	0.00%
2024/03/28	0	0.00	5	28.20	28.15	-5	1,317	-0.38%
2024/03/26	3	28.35	0	0.00	28.10	3	1,313	0.23%
2024/03/25	5	28.10	1	28.25	28.55	4	1,307	0.31%
2024/03/22	3.1	28.15	0	0.00	27.95	3.1	1,300	0.24%
2024/03/21	4	27.74	8	27.61	27.80	-4	1,293	-0.31%
2024/03/20	1	27.40	8	27.60	27.45	-7	1,287	-0.54%
2024/03/19	1	27.50	1	27.45	27.60	0	1,283	0.00%
2024/03/18	1	27.55	21	27.59	27.40	-20	1,280	-1.56%
2024/03/14	1	28.35	5	28.25	28.20	-4	1,264	-0.32%
2024/03/13	6	29.28	2	28.50	28.40	4	1,258	0.32%
2024/03/12	1	29.25	0	0.00	29.40	1	1,246	0.08%
2024/03/11	2	28.70	0	0.00	28.75	2	1,244	0.16%
2024/03/08	1	28.05	20	28.49	28.05	-19	1,246	-1.52%
2024/03/07	12	29.23	2	29.13	28.90	10	1,239	0.81%
2024/03/06	28	29.52	17	29.40	29.75	11	1,221	0.90%
2024/03/05	1	28.55	6	28.94	28.95	-5	1,188	-0.42%
2024/03/04	6	29.17	4	29.23	29.00	2	1,175	0.17%
2024/03/01	13	29.59	12	29.67	29.20	1	1,157	0.09%
2024/02/29	28	30.12	4	30.36	30.00	24	1,149	2.09%
2024/02/27	9.1	31.15	51	30.50	30.40	-41.9	1,134	-3.69%
2024/02/26	75	32.25	82	31.65	31.60	-7	1,090	-0.64%
2024/02/23	94	33.28	127.1	33.36	33.00	-33.1	1,030	-3.21%	大賣/
2024/02/22	301	34.33	174.8	34.16	34.05	126.2	899	14.03%	大買/大賣/鉅額交易
2024/02/21	13	31.49	20.4	31.50	31.50	-7.4	513	-1.43%
2024/02/20	9	28.56	10	28.32	28.65	-1	412	-0.24%
2024/02/19	2	26.75	0	0.00	27.25	2	359	0.56%
2024/02/15	0	0.00	2	26.05	25.85	-2	362	-0.55%
2024/02/05	0	27.20	0	0.00	25.50	0	367	0.00%
2024/02/02	1	25.80	0	0.00	25.75	1	372	0.27%
2024/02/01	1	25.75	0	0.00	25.75	1	384	0.26%
2024/01/25	0	0.00	1	26.50	26.40	-1	526	-0.19%
2024/01/22	3	26.40	0	0.00	26.45	3	529	0.57%
2024/01/19	1	26.10	0	0.00	26.30	1	530	0.19%
2024/01/18	1.1	26.21	0	0.00	26.05	1.1	532	0.21%
2024/01/17	2	26.80	1	26.85	26.40	1	537	0.19%
2024/01/15	0	27.50	0	0.00	26.95	0	548	0.00%
2024/01/10	1	26.90	0	0.00	26.60	1	607	0.16%
2024/01/09	2	27.55	1	27.25	27.10	1	604	0.17%
2024/01/08	3	27.73	0	0.00	27.65	3	601	0.50%
2024/01/05	5	28.20	7	27.95	27.95	-2	607	-0.33%
2024/01/04	9	28.71	6.3	28.49	28.15	2.7	613	0.44%
2024/01/03	10	28.74	22	28.84	28.00	-12	591	-2.03%
2024/01/02	4	27.96	2	28.05	28.00	2	553	0.36%
2023/12/25	1	27.20	0	0.00	27.20	1	550	0.18%
2023/12/20	0.1	27.40	16	27.33	27.30	-15.9	548	-2.90%
2023/12/18	6	27.64	0	0.00	27.55	6	543	1.10%
2023/12/15	1	27.90	1	28.35	27.80	0	543	0.00%
2023/12/14	4	28.35	2	28.43	28.30	2	541	0.37%
2023/12/12	1	27.60	0	0.00	28.00	1	537	0.19%
2023/12/11	0	0.00	2	27.83	27.75	-2	537	-0.37%
2023/12/08	1	28.50	1	28.15	28.05	0	534	0.00%
2023/12/07	0	0.00	3	28.72	28.35	-3	532	-0.56%
2023/12/06	2	29.10	4	29.15	28.90	-2	532	-0.38%
2023/12/05	6	28.94	4	28.94	28.85	2	523	0.38%
2023/12/04	2	28.75	2	29.00	28.95	0	517	0.00%
2023/12/01	0.1	28.40	0	0.00	28.60	0.1	510	0.02%
2023/11/30	0.1	28.60	0	0.00	28.50	0.1	509	0.02%
2023/11/29	0	28.55	0	0.00	28.65	0	507	0.00%
2023/11/28	1	28.25	1	28.45	28.45	0	504	0.00%
2023/11/27	3	28.82	5	29.08	28.00	-2	500	-0.40%
2023/11/24	5	28.55	6	28.74	28.80	-1	480	-0.21%
2023/11/22	0	0.00	11	27.96	27.95	-11	459	-2.40%
2023/11/20	6	27.67	0	0.00	27.90	6	454	1.32%
2023/11/17	2	27.38	0	0.00	27.40	2	452	0.44%
2023/11/16	0	0.00	6	27.42	27.30	-6	450	-1.33%
2023/11/15	1	27.35	3	27.40	27.30	-2	449	-0.44%
2023/11/14	4	27.35	4	27.21	27.55	0	446	0.00%
2023/11/13	2	27.08	7	27.25	26.95	-5	445	-1.12%
2023/11/10	5	27.63	4	27.59	27.65	1	441	0.23%
2023/11/09	2	28.55	6	28.48	28.20	-4	437	-0.91%
2023/11/08	47	29.39	212	29.79	29.05	-165	429	-38.40%	大賣/鉅額交易
2023/11/07	365	29.09	160.1	29.19	29.15	204.9	357	57.35%	大買/大賣/鉅額交易
2023/11/06	0	0.00	1	27.80	27.75	-1	306	-0.33%
2023/11/03	3	27.63	1	27.85	27.25	2	300	0.67%
2023/11/02	0	0.00	3	26.95	27.25	-3	297	-1.01%
2023/10/31	1	26.55	0	0.00	26.45	1	296	0.34%
2023/10/30	0	0.00	9	26.97	26.85	-9	302	-2.97%
2023/10/27	2	27.03	1	26.85	26.85	1	306	0.33%
2023/10/26	0	0.00	1	27.05	27.00	-1	316	-0.32%
2023/10/25	5.1	27.76	0	0.00	27.60	5.1	326	1.57%
2023/10/24	4	28.03	2	28.50	28.05	2	329	0.61%
2023/10/23	3	28.30	4	28.36	28.30	-1	343	-0.29%
2023/10/20	20	27.94	3	28.18	27.95	17	369	4.60%
2023/10/19	37	27.99	37	27.85	27.75	0	468	0.00%
2023/10/18	5	27.68	1	27.15	27.00	4	487	0.82%
2023/10/17	0	0.00	4	27.38	27.00	-4	485	-0.82%
2023/10/16	1	27.65	0	0.00	27.50	1	491	0.20%
2023/10/13	2	27.80	7	27.70	27.85	-5	505	-0.99%
2023/10/12	4	27.65	0	0.00	27.65	4	527	0.76%
2023/10/05	1	26.45	2	26.50	26.35	-1	624	-0.16%
2023/09/22	1	26.30	2	26.15	26.40	-1	690	-0.14%
2023/09/21	1	26.40	0	0.00	26.30	1	694	0.14%
2023/09/20	1	26.75	0	0.00	26.75	1	696	0.14%
2023/09/19	1.1	26.92	2	26.95	26.90	-0.9	701	-0.13%
2023/09/18	1	27.00	2	27.23	27.15	-1	708	-0.14%
2023/09/15	1	26.80	0	0.00	27.00	1	711	0.14%
2023/09/12	1	26.35	0	0.00	26.35	1	721	0.14%
2023/09/11	0	0.00	2	26.20	26.25	-2	725	-0.28%
2023/09/08	1	26.90	0	0.00	26.90	1	724	0.14%
2023/09/06	0	0.00	3	27.17	27.25	-3	724	-0.41%
2023/09/04	0	0.00	1	27.20	26.80	-1	731	-0.14%
2023/09/01	5	27.00	0	0.00	26.85	5	741	0.67%
2023/08/31	1	26.55	1	26.70	26.55	0	746	0.00%
2023/08/24	1	26.30	0	0.00	26.25	1	776	0.13%
2023/08/18	0	0.00	2	26.90	26.45	-2	784	-0.25%
2023/08/17	2	26.55	6	25.30	26.60	-4	784	-0.51%
2023/08/16	0	25.40	0	0.00	25.30	0	787	0.00%
2023/08/15	1	25.89	0	0.00	25.70	1	787	0.13%
2023/08/14	3.3	26.28	7	25.84	25.65	-3.7	789	-0.47%
2023/08/11	0	0.00	2	26.80	26.70	-2	786	-0.25%
2023/08/10	2.3	26.53	5	26.50	26.35	-2.7	786	-0.34%
2023/08/09	1	26.95	0	0.00	26.95	1	779	0.13%
2023/08/08	0	0.00	2	27.00	27.05	-2	778	-0.26%
2023/08/04	0	0.00	1	27.00	27.25	-1	785	-0.13%
2023/08/02	1	27.30	1	27.30	27.25	0	794	0.00%
2023/08/01	1	27.85	0	0.00	27.95	1	792	0.13%
2023/07/31	0	0.00	2	28.10	27.90	-2	792	-0.25%
2023/07/28	2	28.00	7	27.95	27.95	-5	787	-0.64%
2023/07/27	0	0.00	3	28.55	28.40	-3	776	-0.39%
2023/07/26	7	28.43	5	28.45	28.45	2	773	0.25%
2023/07/25	21	29.33	6	29.57	29.20	15	755	1.99%
2023/07/24	96	29.38	108	29.31	29.65	-12	720	-1.66%	大賣/
2023/07/21	64	28.53	45.2	28.48	28.00	18.8	604	3.12%
2023/07/20	4	26.56	0	0.00	26.60	4	568	0.70%
2023/07/18	6	27.10	9.8	27.10	26.95	-3.8	576	-0.66%
2023/07/17	21	27.94	7	28.46	27.65	14	590	2.37%
2023/07/14	18	30.47	6	30.34	30.55	12	636	1.88%
2023/07/13	2	30.00	3	30.00	29.95	-1	672	-0.15%
2023/07/12	17	30.41	3	30.50	29.90	14	670	2.09%
2023/07/11	16	29.60	1	29.55	29.50	15	620	2.42%
2023/07/10	1	29.50	3	29.40	29.30	-2	626	-0.32%
2023/07/06	1	29.85	0	0.00	29.85	1	633	0.16%
2023/07/05	0	0.00	4	30.24	30.25	-4	630	-0.63%
2023/07/04	1	30.15	2	30.15	30.20	-1	630	-0.16%
2023/07/03	0	0.00	2	30.00	30.20	-2	628	-0.32%
2023/06/29	1	29.65	2	29.78	29.65	-1	614	-0.16%
2023/06/27	1	29.30	2	29.80	29.20	-1	625	-0.16%
2023/06/26	4	29.56	8	29.79	29.80	-4	632	-0.63%
2023/06/21	1	29.30	0	0.00	29.50	1	654	0.15%
2023/06/20	0	0.00	1	29.75	29.60	-1	700	-0.14%
2023/06/19	1	29.55	2	29.53	29.45	-1	708	-0.14%
2023/06/16	0	0.00	2	29.50	29.55	-2	712	-0.28%
2023/06/15	0	0.00	6	29.60	29.65	-6	716	-0.84%
2023/06/14	0	0.00	2	29.48	29.45	-2	715	-0.28%
2023/06/13	1	29.25	2	29.30	29.25	-1	721	-0.14%
2023/06/12	1	29.15	4	29.26	29.25	-3	725	-0.41%
2023/06/09	0	0.00	4	29.28	29.30	-4	730	-0.55%
2023/06/08	6.1	29.56	2	29.60	29.45	4.1	734	0.56%
2023/06/07	5	29.80	1	29.85	29.80	4	742	0.54%
2023/06/06	6	29.68	0	0.00	29.60	6	755	0.79%
2023/06/05	3	29.68	3	29.85	29.80	0	768	0.00%
2023/06/02	3	29.52	2	29.53	29.45	1	773	0.13%
2023/06/01	1	29.25	3	29.17	29.30	-2	795	-0.25%
2023/05/31	1	29.25	2	29.35	29.25	-1	813	-0.12%
2023/05/30	3	28.93	7	28.99	29.00	-4	812	-0.49%
2023/05/26	3	28.60	3	28.38	28.45	0	821	0.00%
2023/05/25	0	0.00	4	28.76	28.85	-4	822	-0.49%
2023/05/23	6	28.56	2	28.85	28.75	4	844	0.47%
2023/05/22	4	28.79	9	28.66	28.75	-5	853	-0.59%
2023/05/19	5	28.18	3	28.18	28.10	2	859	0.23%
2023/05/18	5	28.10	0	0.00	28.05	5	887	0.56%
2023/05/17	0	0.00	1.1	28.15	28.15	-1.1	1,106	-0.10%
2023/05/16	0	0.00	6	27.98	27.95	-6	1,159	-0.52%
2023/05/15	1	27.80	0	0.00	27.80	1	1,158	0.09%
2023/05/12	1	27.90	0	0.00	27.90	1	1,160	0.09%
2023/05/11	2.2	27.72	0.2	28.05	27.75	2	1,171	0.17%
2023/05/10	2.1	28.00	1	27.85	28.10	1.1	1,167	0.09%
2023/05/09	5	28.20	3	28.10	28.05	2	1,167	0.17%
2023/05/04	1	29.00	0	0.00	29.00	1	1,170	0.09%
2023/05/03	0	0.00	2	28.90	29.10	-2	1,173	-0.17%
2023/05/02	0	0.00	2	29.25	29.20	-2	1,177	-0.17%
2023/04/28	5	28.85	2	28.90	28.80	3	1,175	0.26%
2023/04/27	2	28.45	0	0.00	28.55	2	1,172	0.17%
2023/04/26	4	28.13	4	28.38	28.45	0	1,170	0.00%
2023/04/25	1	28.11	1	28.80	28.15	0	1,166	0.00%
2023/04/24	0	0.00	3	28.95	28.95	-3	1,156	-0.26%
2023/04/21	1	29.00	3	29.25	28.90	-2	1,153	-0.17%
2023/04/20	2	29.68	2	29.85	29.30	0	1,138	0.00%
2023/04/19	36	30.68	36	30.30	30.15	0	1,118	0.00%
2023/04/18	39	30.53	11	30.59	30.70	28	1,043	2.68%
2023/04/17	0	0.00	6	29.30	29.40	-6	973	-0.62%
2023/04/12	0	0.00	2.1	29.89	30.05	-2.1	962	-0.22%
2023/04/11	0.1	29.70	0	0.00	29.65	0.1	961	0.01%
2023/04/10	3	28.98	3	29.35	29.35	0	959	0.00%
2023/04/07	1	29.06	5	29.05	29.05	-4	957	-0.41%
2023/03/31	2	29.85	0	0.00	29.65	2	947	0.21%
2023/03/28	0	29.90	4	29.60	29.65	-4	945	-0.42%
2023/03/27	0	0.00	1	29.80	29.55	-1	944	-0.11%
2023/03/24	1	30.00	3	30.17	29.90	-2	937	-0.21%
2023/03/23	9	30.04	5	29.99	30.00	4	913	0.44%
2023/03/22	0	29.50	2	29.45	29.30	-2	867	-0.23%
2023/03/21	1	29.20	0	0.00	29.25	1	858	0.12%
2023/03/20	0	28.90	4	29.08	28.90	-4	856	-0.47%
2023/03/17	0	0.00	1.1	28.49	28.15	-1.1	853	-0.13%
2023/03/16	4	28.10	0	0.00	27.90	4	857	0.47%
2023/03/15	1	29.15	32	29.20	28.90	-31	860	-3.60%
2023/03/14	9	28.73	0	0.00	29.10	9	866	1.04%
2023/03/13	0	29.40	1	28.70	29.10	-1	867	-0.11%
2023/03/10	12	29.11	0	0.00	28.70	12	872	1.38%
2023/03/09	8	29.69	0	0.00	29.55	8	879	0.91%
2023/03/08	4	30.31	9	30.23	30.20	-5	873	-0.57%
2023/03/07	3.5	29.94	17	29.99	30.10	-13.5	867	-1.56%
2023/03/06	7	29.83	4	29.94	30.00	3	863	0.35%
2023/03/03	8	29.38	5	29.41	29.60	3	840	0.36%
2023/03/02	1	29.10	9	29.10	29.15	-8	830	-0.96%
2023/02/24	0	29.20	0	0.00	29.00	0	829	0.00%
2023/02/23	3	29.15	2	29.15	29.20	1	829	0.12%
2023/02/22	4	28.59	3.1	28.65	28.70	0.9	836	0.10%
2023/02/21	4.1	29.10	0.4	29.50	29.05	3.7	839	0.44%
2023/02/20	4	29.50	0	0.00	29.50	4	837	0.48%
2023/02/17	0.5	29.50	1	29.55	29.60	-0.5	841	-0.06%
2023/02/16	4.5	29.28	11	29.13	29.40	-6.5	839	-0.77%
2023/02/15	49	29.93	58.1	30.16	29.60	-9.1	828	-1.10%
2023/02/14	26	27.87	21.1	29.05	29.25	4.9	619	0.79%
2023/02/13	0	27.45	0	0.00	26.60	0	577	0.00%
2023/02/10	2	26.75	0	0.00	26.70	2	588	0.34%
2023/02/09	0	27.25	6	27.13	27.05	-6	599	-1.00%
2023/02/08	5	27.40	0	0.00	27.40	5	606	0.82%
2023/02/07	1	27.30	0	0.00	27.25	1	613	0.16%
2023/02/06	1	27.35	0	0.00	27.20	1	616	0.16%
2023/02/03	0	0.00	2	27.73	27.60	-2	619	-0.32%
2023/02/02	5	27.48	3	27.42	27.75	2	614	0.32%
2023/02/01	0	0.00	4	27.23	27.20	-4	606	-0.66%
2023/01/30	0	0.00	3	26.45	26.45	-3	597	-0.50%
2023/01/16	1	25.80	0	0.00	25.80	1	601	0.17%
2023/01/13	0	26.15	0	0.00	25.85	0	604	0.00%
2023/01/11	0	26.75	0	0.00	26.55	0	612	0.00%
2023/01/10	0.1	26.75	0	0.00	26.60	0.1	621	0.02%
2023/01/09	1	26.55	3	26.52	26.60	-2	632	-0.32%
2023/01/06	0	25.95	0	0.00	25.95	0	638	0.01%
2023/01/05	0	26.05	0	0.00	25.80	0	659	0.00%
2023/01/04	2	25.90	0	0.00	25.90	2	675	0.30%
2023/01/03	1	25.30	0	0.00	26.00	1	706	0.14%
2022/12/30	2	26.13	1	26.10	26.05	1	706	0.14%
2022/12/28	1	25.55	0	0.00	25.65	1	698	0.14%
2022/12/27	0	0.00	2	25.95	25.95	-2	701	-0.29%
2022/12/22	0.1	25.35	0	0.00	25.35	0.1	726	0.02%
2022/12/21	0	0.00	5	25.35	25.25	-5	745	-0.67%
2022/12/20	2	25.15	2	26.05	25.15	0	751	0.00%
2022/12/19	1	26.15	2	26.40	26.00	-1	767	-0.13%
2022/12/16	1	26.70	0	0.00	26.70	1	766	0.13%
2022/12/15	1	27.30	0	0.00	27.10	1	775	0.13%
2022/12/14	0	0.00	1	26.90	27.25	-1	781	-0.13%
2022/12/13	5	26.75	0	0.00	26.65	5	783	0.64%
2022/12/09	1	26.55	0	0.00	26.35	1	812	0.12%
2022/12/08	3	26.57	0	0.00	26.40	3	817	0.37%
2022/12/07	0	0.00	1	26.70	26.65	-1	825	-0.12%
2022/12/06	5	27.58	1	27.95	27.20	4	829	0.48%
2022/12/05	0	0.00	12	28.15	28.20	-12	874	-1.37%
2022/12/02	5	27.96	0	0.00	27.85	5	877	0.57%
2022/12/01	12	27.95	32	28.08	28.05	-20	872	-2.29%
2022/11/30	3	27.53	3	27.52	27.55	0	880	0.00%
2022/11/29	5	27.03	0	0.00	27.20	5	895	0.56%
2022/11/28	30	27.24	4	27.23	27.35	26	923	2.81%
2022/11/25	1	26.75	3	26.75	26.65	-2	1,038	-0.19%
2022/11/24	1	26.75	3	26.83	26.85	-2	1,085	-0.18%
2022/11/23	0	0.00	2	26.45	26.20	-2	1,089	-0.18%
2022/11/22	11	26.20	0	0.00	26.15	11	1,123	0.98%
2022/11/21	1	26.65	1	26.90	26.65	0	1,132	0.00%
2022/11/18	7	26.77	0	0.00	26.70	7	1,141	0.61%
2022/11/17	17.1	27.24	5.2	26.99	27.25	11.9	1,154	1.03%
2022/11/16	5.2	26.63	3	26.88	26.60	2.2	1,160	0.19%
2022/11/15	4	26.33	4	26.86	26.90	0	1,189	0.00%
2022/11/14	2	26.50	1	26.45	26.45	1	1,201	0.08%
2022/11/11	3	26.53	0	0.00	26.45	3	1,223	0.25%
2022/11/10	0	27.00	1	26.70	26.70	-1	1,240	-0.08%
2022/11/09	1	26.30	7	26.49	26.55	-6	1,257	-0.48%
2022/11/08	1	26.05	2	26.35	26.05	-1	1,278	-0.08%
2022/11/07	5	26.12	0	0.00	26.05	5	1,294	0.39%
2022/11/04	2	25.80	2	25.73	26.10	0	1,316	0.00%
2022/11/03	0	25.30	0	0.00	25.50	0	1,334	0.00%
2022/11/02	0	0.00	0.1	25.25	25.10	-0.1	1,473	-0.01%
2022/11/01	0	0.00	5	24.40	24.60	-5	1,536	-0.33%
2022/10/31	0.1	23.75	0	0.00	23.90	0.1	1,592	0.01%
2022/10/28	1	23.40	0	0.00	23.35	1	1,628	0.06%
2022/10/27	0	0.00	1	24.05	24.05	-1	1,676	-0.06%
2022/10/21	0	0.00	1	23.55	23.50	-1	1,961	-0.05%
2022/10/20	0	23.85	0	0.00	23.75	0	1,997	0.00%
2022/10/14	1	23.75	10	23.72	24.05	-9	2,155	-0.42%
2022/10/11	12	23.87	0	0.00	23.70	12	2,291	0.52%
2022/10/07	0	0.00	0.6	26.08	26.30	-0.6	2,364	-0.03%
2022/10/06	0	26.80	4	26.70	26.80	-4	2,397	-0.17%
2022/10/04	1	26.55	1	26.75	26.95	0	2,472	0.00%
2022/10/03	2	26.05	0	0.00	26.30	2	2,525	0.08%
2022/09/30	6	26.06	5	26.00	26.40	1	2,567	0.04%
2022/09/29	2	26.05	3	26.32	26.00	-1	2,590	-0.04%
2022/09/28	1.1	25.81	1	26.00	24.90	0.1	2,601	0.00%
2022/09/27	1	27.00	5	26.94	27.50	-4	2,605	-0.15%
2022/09/26	0.1	27.47	2	27.53	26.85	-1.9	2,627	-0.07%
2022/09/23	0	0.00	4.1	29.59	28.95	-4.1	2,655	-0.15%
2022/09/22	0.1	28.70	8	29.28	29.35	-7.9	2,689	-0.30%
2022/09/21	6.5	29.43	11	29.25	29.20	-4.5	2,724	-0.17%
2022/09/20	5.5	29.93	2	29.88	29.80	3.5	2,777	0.13%
2022/09/19	1	30.25	4	30.15	29.85	-3	2,863	-0.10%
2022/09/16	8.1	31.08	3	30.73	30.70	5.1	3,141	0.16%
2022/09/15	3	31.65	8.1	31.63	31.40	-5	3,280	-0.15%
2022/09/14	4	30.96	7	31.36	31.50	-3	3,301	-0.09%
2022/09/13	1	31.70	15	31.71	31.70	-14	3,305	-0.42%
2022/09/12	17	31.66	14	31.29	31.65	3	3,327	0.09%
2022/09/08	1	33.01	0	0.00	33.80	1	3,297	0.03%
2022/09/07	0	0.00	1	32.50	32.80	-1	3,329	-0.03%
2022/09/06	7.1	33.18	0	0.00	33.05	7.1	3,369	0.21%
2022/09/05	10.1	34.11	22	33.85	33.95	-11.9	3,421	-0.35%
2022/09/02	10	35.18	12	34.98	35.00	-2	3,489	-0.06%
2022/09/01	36	36.35	110	36.05	35.80	-74	3,618	-2.04%	大賣/
2022/08/31	65	35.78	12	35.68	35.90	53	3,784	1.40%
2022/08/30	0	0.00	2	33.85	34.25	-2	3,777	-0.05%
2022/08/29	6	33.66	1	33.55	33.60	5	3,805	0.13%
2022/08/26	6	35.18	6	35.35	35.25	0	3,843	0.00%
2022/08/25	11	35.07	6	35.12	35.00	5	3,899	0.13%
2022/08/24	1	35.00	11	35.25	34.85	-10	3,944	-0.25%
2022/08/23	2	35.05	8	35.21	35.35	-6	3,996	-0.15%
2022/08/22	19	35.82	17	35.86	35.60	2	4,117	0.05%
2022/08/19	12	36.81	3	36.87	36.80	9	4,111	0.22%
2022/08/18	14	36.70	3	36.93	36.80	11	4,106	0.27%
2022/08/17	13	36.53	20	36.42	36.55	-7	4,089	-0.17%
2022/08/16	12	35.99	19	36.14	35.90	-7	4,087	-0.17%
2022/08/15	2.3	35.81	6	35.80	35.90	-3.7	4,116	-0.09%
2022/08/12	1	35.30	4	35.45	35.50	-3	4,183	-0.07%
2022/08/11	12	35.20	29	35.17	35.10	-17	4,197	-0.41%
2022/08/10	22	34.77	2	34.80	34.90	20	4,206	0.48%
2022/08/09	62	35.56	91	35.47	34.75	-29	4,199	-0.69%
2022/08/08	39	38.42	8	38.49	38.25	31	4,067	0.76%
2022/08/05	19	39.46	26	39.44	39.55	-7	4,022	-0.17%
2022/08/04	13	38.11	5	38.02	38.85	8	3,998	0.20%
2022/08/03	11	38.71	7	38.79	38.70	4	3,995	0.10%
2022/08/02	7	38.07	31	38.33	38.35	-24	4,080	-0.59%
2022/08/01	28	38.53	24	38.46	38.15	4	4,116	0.10%
2022/07/29	78	39.29	57	39.39	39.15	21	4,145	0.51%
2022/07/28	31	39.12	16	39.53	39.70	15	4,102	0.37%
2022/07/27	1	38.75	16	39.16	39.25	-15	4,272	-0.35%
2022/07/26	8	38.99	9	38.61	38.50	-1	4,759	-0.02%
2022/07/25	1	39.05	10	39.04	39.00	-9	5,027	-0.18%
2022/07/22	73	39.04	45	38.98	39.00	28	5,141	0.54%
2022/07/21	12	39.06	21	38.80	39.15	-9	5,174	-0.17%
2022/07/20	9	38.65	24	38.42	38.05	-15	5,165	-0.29%
2022/07/19	5	37.83	5	37.75	37.70	0	5,115	0.00%
2022/07/18	13	36.70	66	36.78	36.85	-53	5,045	-1.05%
2022/07/15	91	36.61	57	36.46	36.55	34	5,000	0.68%
2022/07/14	9	34.68	5	34.91	35.10	4	4,898	0.08%
2022/07/13	26	34.66	26	34.56	34.20	0	4,863	0.00%
2022/07/12	1	33.30	40	33.72	33.50	-39	4,810	-0.81%
2022/07/11	56	34.20	12	34.15	33.85	44	4,781	0.92%
2022/07/08	25	34.92	43	35.13	35.55	-18	4,727	-0.38%
2022/07/07	21	33.54	24	33.71	34.15	-3	4,684	-0.06%
2022/07/06	12	33.38	5	32.84	32.70	7	4,659	0.15%
2022/07/05	12	34.05	6	33.70	34.05	6	4,639	0.13%
2022/07/04	5	33.64	15	33.86	33.05	-10	4,614	-0.22%
2022/07/01	28	34.34	30	34.50	33.30	-2	4,597	-0.04%
2022/06/30	11	36.15	23	36.50	35.90	-12	4,546	-0.26%
2022/06/29	19	38.31	15	38.21	37.90	4	4,509	0.09%
2022/06/28	19	39.58	39	39.48	39.35	-20	4,477	-0.45%
2022/06/27	54	39.45	26.5	39.58	39.30	27.5	4,431	0.62%
2022/06/24	147.3	38.87	124	39.01	39.55	23.3	4,348	0.54%	大買/大賣/
2022/06/23	47.2	38.13	45	38.49	39.25	2.2	4,055	0.05%
2022/06/22	5	35.95	6	36.03	35.70	-1	3,914	-0.03%
2022/06/21	6	36.18	5	36.60	36.70	1	3,899	0.03%
2022/06/20	4	36.68	8	35.83	35.20	-4	3,899	-0.10%
2022/06/17	2	37.15	14	37.43	37.60	-12	3,885	-0.31%
2022/06/16	19	39.68	13.1	39.20	38.05	5.9	3,870	0.15%
2022/06/15	12	39.89	24	39.86	39.70	-12	3,863	-0.31%
2022/06/14	20.1	39.32	57	38.97	40.50	-36.9	3,827	-0.96%
2022/06/13	43	40.85	20.1	40.74	40.45	23	3,751	0.61%
2022/06/10	67	41.19	75	41.39	41.25	-8	3,657	-0.22%
2022/06/09	259.6	41.38	263.1	41.34	40.05	-3.5	3,487	-0.10%	大買/大賣/
2022/06/08	19	39.64	7	39.47	39.35	12	3,198	0.38%
2022/06/07	6	38.73	10	38.93	39.10	-4	3,155	-0.13%
2022/06/06	49	39.71	70	38.97	38.30	-21	3,116	-0.67%
2022/06/02	80	39.50	17	39.54	39.40	63	3,051	2.06%
2022/06/01	11	38.76	41.6	39.09	39.30	-30.6	2,992	-1.02%
2022/05/31	25.3	38.74	25	38.67	38.50	0.3	2,936	0.01%
2022/05/30	120.3	38.23	47.5	38.06	38.75	72.8	2,867	2.54%	大買/
2022/05/27	2	36.53	8	36.52	36.75	-6	2,737	-0.22%
2022/05/26	7	35.87	10	35.63	36.00	-3	2,711	-0.11%
2022/05/25	7	35.74	12	35.80	35.70	-5	2,693	-0.19%
2022/05/24	6	36.61	14	37.13	35.70	-8	2,694	-0.30%
2022/05/23	15	36.95	20	37.22	37.40	-5	2,664	-0.19%
2022/05/20	62	37.27	57	37.33	36.95	5	2,618	0.19%
2022/05/19	28	35.93	27	36.31	36.65	1	2,521	0.04%
2022/05/18	18	35.81	3	35.87	36.35	15	2,486	0.60%
2022/05/17	3	35.40	4	34.96	35.85	-1	2,448	-0.04%
2022/05/16	11	34.50	1	34.05	34.05	10	2,426	0.41%
2022/05/13	2	34.15	19.2	33.94	34.00	-17.2	2,416	-0.71%
2022/05/12	7	35.01	18	33.65	33.30	-11	2,405	-0.46%
2022/05/11	3	35.15	10	35.08	34.90	-7	2,373	-0.29%
2022/05/10	59	36.54	53	36.48	35.10	6	2,345	0.25%
2022/05/09	35	36.90	42	36.93	36.10	-7	2,215	-0.32%
2022/05/06	25	36.78	17.5	37.03	36.75	7.5	2,153	0.35%
2022/05/05	46	37.87	65	37.86	38.20	-19	2,085	-0.91%
2022/05/04	107	38.17	118	38.04	37.75	-11	1,991	-0.55%	大買/大賣/
2022/05/03	328	39.32	299.6	39.32	39.00	28.4	1,766	1.61%	大買/大賣/
2022/04/29	237.3	38.02	302.1	37.43	38.05	-64.8	1,252	-5.17%	大買/大賣/
2022/04/28	138	35.18	77.1	35.56	35.60	60.9	963	6.32%	大買/
2022/04/27	38	33.56	11	33.45	33.40	27	834	3.23%
2022/04/26	5	34.96	13	35.95	35.95	-8	729	-1.10%
2022/04/25	10	31.77	0	0.00	32.70	10	693	1.44%
2022/04/22	2	33.55	2	34.00	34.00	0	686	0.00%
2022/04/21	0	0.00	6	34.01	33.95	-6	706	-0.85%
2022/04/20	0	0.00	15	33.56	33.45	-15	722	-2.08%
2022/04/19	4	32.81	3	32.95	32.65	1	730	0.14%
2022/04/18	5	32.26	0	0.00	32.20	5	756	0.66%
2022/04/15	3	32.98	1	33.10	32.85	2	766	0.26%
2022/04/14	1	33.70	1	34.45	33.65	0	795	0.00%
2022/04/13	1	33.65	13	33.84	33.60	-12	815	-1.47%
2022/04/12	2	32.63	1	33.00	32.95	1	831	0.12%
2022/04/11	7	33.14	19	33.22	33.00	-12	861	-1.39%
2022/04/08	0	0.00	4	34.39	34.40	-4	870	-0.46%
2022/04/07	9	34.32	1	34.20	33.75	8	888	0.90%
2022/04/06	3	35.45	0	0.00	35.60	3	921	0.33%
2022/04/01	3	35.33	11	35.31	35.95	-8	949	-0.84%
2022/03/31	11	36.02	3	35.97	35.85	8	965	0.83%
2022/03/30	12	36.39	3	36.68	36.75	9	979	0.92%
2022/03/29	2	36.00	47	35.96	35.90	-45	984	-4.57%
2022/03/28	1	35.20	7	35.49	35.50	-6	1,015	-0.59%
2022/03/25	4	35.78	4	36.05	35.75	0	1,054	0.00%
2022/03/24	35	35.45	14	35.91	35.70	21	1,096	1.91%
2022/03/23	33	35.84	42	36.04	36.05	-9	1,163	-0.77%
2022/03/22	49	35.17	17.4	35.13	35.85	31.6	1,436	2.20%
2022/03/21	0	0.00	8	34.29	34.30	-8	1,750	-0.46%
2022/03/18	24	33.80	23	34.10	34.25	1	1,804	0.06%
2022/03/17	1	33.05	2	32.20	32.85	-1	1,828	-0.05%
2022/03/16	2.2	31.27	0	0.00	30.85	2.2	1,856	0.12%
2022/03/15	2	31.05	0	0.00	31.00	2	1,985	0.10%
2022/03/11	2	31.85	0	0.00	31.90	2	2,280	0.09%
2022/03/10	1	32.30	3	32.30	32.60	-2	2,453	-0.08%
2022/03/09	2	31.70	0	0.00	31.70	2	2,699	0.07%
2022/03/08	2	32.15	3	31.02	31.25	-1	3,387	-0.03%
2022/03/07	4	31.58	1	31.50	31.85	3	3,600	0.08%
2022/03/04	1	33.50	3	33.73	33.80	-2	3,662	-0.05%
2022/03/03	12	34.09	2	34.05	34.00	10	3,740	0.27%
2022/03/02	28	33.19	7	33.29	33.90	21	3,873	0.54%
2022/03/01	3	33.00	7	32.55	32.85	-4	3,898	-0.10%
2022/02/25	0.1	31.95	10	31.72	31.70	-10	3,963	-0.25%
2022/02/24	5	31.82	0	0.00	31.40	5	4,047	0.12%
2022/02/23	10	32.50	2	32.80	32.85	8	4,137	0.19%
2022/02/22	22	32.62	17	32.25	32.25	5	4,281	0.12%
2022/02/21	1	33.65	0	0.00	33.65	1	4,454	0.02%
2022/02/18	0	0.00	3	34.02	34.10	-3	5,078	-0.06%
2022/02/17	1	33.90	1	34.20	33.65	0	5,370	0.00%
2022/02/16	3	33.72	1	33.80	33.85	2	5,541	0.04%
2022/02/15	0	33.20	1	33.35	32.75	-1	5,607	-0.02%
2022/02/14	17	32.99	0	0.00	32.60	17	5,703	0.30%
2022/02/10	9	34.11	4	34.14	34.00	5	5,781	0.09%
2022/02/09	2	34.70	2	34.55	34.55	0	5,841	0.00%
2022/02/08	4	34.24	1	34.20	34.50	3	5,857	0.05%
2022/02/07	0	0.00	1	33.35	33.65	-1	5,868	-0.02%
2022/01/26	0	0.00	5	32.57	32.20	-5	5,878	-0.09%
2022/01/25	3	33.57	0	0.00	32.60	3	5,893	0.05%
2022/01/24	4	33.40	15	32.78	33.75	-11	5,920	-0.19%
2022/01/21	9.1	33.99	5	33.85	33.65	4.1	5,925	0.07%
2022/01/20	2.1	35.10	4	34.90	35.00	-1.9	5,932	-0.03%
2022/01/19	2	35.23	1	35.50	35.50	1	5,958	0.02%
2022/01/18	0	0.00	6	36.10	35.60	-6	5,973	-0.10%
2022/01/17	2	34.75	5	34.73	35.80	-3	5,975	-0.05%
2022/01/14	3	33.85	10	34.06	34.20	-7	5,989	-0.12%
2022/01/13	1	34.85	4	34.50	35.00	-3	5,997	-0.05%
2022/01/12	1	35.30	1	35.10	35.50	0	5,993	0.00%
2022/01/11	2	35.93	4	35.55	35.65	-2	5,999	-0.03%
2022/01/10	0	0.00	5	37.10	37.00	-5	6,013	-0.08%
2022/01/07	10	37.01	6	36.87	36.95	4	6,028	0.07%
2022/01/06	2	39.00	14	38.95	38.80	-12	6,001	-0.20%
2022/01/05	9	38.19	41	38.23	38.25	-32	5,991	-0.53%
2022/01/04	9	39.12	18	39.08	39.05	-9	5,988	-0.15%
2022/01/03	5	39.99	7	39.88	39.75	-2	5,960	-0.03%
2021/12/30	15	40.22	4	40.10	40.15	11	5,957	0.18%
2021/12/29	8	40.72	9	40.81	40.50	-1	5,953	-0.02%
2021/12/28	12	40.01	15	40.14	39.70	-3	5,923	-0.05%
2021/12/27	4	40.65	19	40.39	40.50	-15	5,913	-0.25%
2021/12/24	14	40.44	20	40.38	40.20	-6	5,919	-0.10%
2021/12/23	8	40.78	11	40.68	40.65	-3	5,905	-0.05%
2021/12/22	6	40.90	1	41.00	40.80	5	5,914	0.08%
2021/12/21	37	40.80	38	40.66	40.40	-1	5,898	-0.02%
2021/12/20	14	40.67	20	40.28	40.15	-6	5,869	-0.10%
2021/12/17	28	41.71	68	41.64	41.40	-40	5,839	-0.68%
2021/12/16	195	43.21	93	43.97	42.75	102	5,812	1.75%	大買/鉅額交易
2021/12/15	52	43.56	130	44.00	44.20	-78	5,577	-1.40%	大賣/
2021/12/14	16	41.35	39	40.71	40.60	-23	5,355	-0.43%
2021/12/13	15.2	42.37	18	42.40	42.20	-2.9	5,309	-0.05%
2021/12/10	12	42.77	20	42.82	42.15	-8	5,308	-0.15%
2021/12/09	83	43.11	101	43.09	42.80	-18	5,358	-0.34%	大賣/
2021/12/08	52	42.77	41	42.90	42.85	11	5,273	0.21%
2021/12/07	94	42.75	52	42.89	41.80	42	5,228	0.80%
2021/12/06	151	42.71	157	42.78	43.50	-6	5,125	-0.12%	大買/大賣/
2021/12/03	110	42.42	139	42.69	43.45	-29	4,973	-0.58%	大買/大賣/
2021/12/02	454	44.45	376	44.56	41.10	78	4,752	1.64%	大買/大賣/
2021/12/01	114	42.70	84.2	42.45	43.70	29.8	4,109	0.73%	大買/
2021/11/30	37	40.34	35.1	40.29	40.85	1.9	3,921	0.05%
2021/11/29	12	38.70	22.1	38.91	39.25	-10.1	3,925	-0.26%
2021/11/26	79	39.22	93.6	39.96	37.80	-14.6	3,900	-0.37%
2021/11/25	17.1	40.06	20	40.16	40.30	-2.9	3,860	-0.08%
2021/11/24	65	39.94	54	40.15	40.25	11	3,902	0.28%
2021/11/23	33	40.38	29.4	39.74	39.20	3.6	3,854	0.09%
2021/11/22	40	41.59	37	41.63	41.40	3	3,805	0.08%
2021/11/19	73	41.28	77	41.37	40.35	-4	3,741	-0.11%
2021/11/18	114.1	41.87	100	42.10	41.40	14.1	3,650	0.39%	大買/
2021/11/17	513.1	43.35	419	43.02	43.05	94.1	3,501	2.69%	大買/大賣/
2021/11/16	148.1	42.24	253.2	41.99	43.10	-105.1	2,904	-3.62%	大買/大賣/鉅額交易
2021/11/15	49	37.95	60.1	38.31	39.20	-11.1	2,650	-0.42%
2021/11/12	27	35.87	61	35.72	35.65	-34	2,572	-1.32%
2021/11/11	77	35.85	44	35.62	35.60	33	2,612	1.26%
2021/11/10	113	34.74	6	34.83	34.60	107	2,740	3.90%	大買/鉅額交易
2021/11/09	27.2	34.89	14.1	34.75	34.60	13.1	3,000	0.44%
2021/11/08	4	34.21	21.5	34.51	34.60	-17.5	3,001	-0.58%
2021/11/05	23	33.33	14	33.09	33.00	9	3,060	0.29%
2021/11/04	0	0.00	11	33.16	33.15	-11	3,147	-0.35%
2021/11/03	0	0.00	2	32.75	32.70	-2	3,214	-0.06%
2021/11/02	8	32.76	4	32.00	31.80	4	3,258	0.12%
2021/11/01	33	33.33	15	32.61	33.00	18	3,416	0.53%
2021/10/29	2	32.20	9	31.74	31.80	-7	3,488	-0.20%
2021/10/28	3	32.15	8	32.14	32.20	-5	3,586	-0.14%
2021/10/27	5	31.62	16	31.52	32.00	-11	3,673	-0.30%
2021/10/26	1	31.00	2	30.88	30.60	-1	3,934	-0.03%
2021/10/25	0	0.00	9	31.04	31.10	-9	4,187	-0.21%
2021/10/22	1.1	29.96	22	30.77	30.70	-20.9	4,317	-0.48%
2021/10/21	4	29.58	3	29.87	29.90	1	4,435	0.02%
2021/10/20	10	29.65	5	29.66	29.90	5	4,606	0.11%
2021/10/19	12	29.76	11	29.72	29.70	1	5,112	0.02%
2021/10/18	14	29.40	10	29.71	29.20	4	5,200	0.08%
2021/10/15	1	28.50	14	28.05	28.50	-13	5,530	-0.24%
2021/10/14	2	27.35	0	0.00	27.05	2	5,543	0.04%
2021/10/13	2	27.15	3	26.97	26.95	-1	5,653	-0.02%
2021/10/12	10	28.14	3	27.85	27.85	7	5,725	0.12%
2021/10/08	4	28.25	1	27.75	27.70	3	5,752	0.05%
2021/10/07	1	27.60	1	27.80	27.95	0	5,766	0.00%
2021/10/06	6	27.35	0	0.00	26.70	6	5,835	0.10%
2021/10/05	1	27.70	1	27.25	27.70	0	5,891	0.00%
2021/10/04	2	26.75	12	26.86	26.65	-10	5,912	-0.17%
2021/10/01	3	27.88	14	27.64	27.40	-11	5,908	-0.19%
2021/09/30	0	0.00	11	28.32	28.70	-11	5,897	-0.19%
2021/09/29	4	28.25	6	28.03	28.30	-2	5,895	-0.03%
2021/09/28	6	29.53	22	29.42	29.50	-16	5,885	-0.27%
2021/09/27	6	30.46	4	30.31	30.50	2	5,870	0.03%
2021/09/24	3.1	30.07	16	30.38	30.00	-12.9	5,873	-0.22%
2021/09/23	26	30.82	24	30.84	30.00	2	5,868	0.03%
2021/09/22	32	31.70	11.2	31.52	31.05	20.8	5,884	0.35%
2021/09/17	43	33.92	54	34.02	33.60	-11	5,929	-0.19%
2021/09/16	5	32.90	4	33.06	32.95	1	5,917	0.02%
2021/09/15	17	33.13	43	33.05	32.85	-26	6,030	-0.43%
2021/09/14	66	34.18	57.1	33.32	32.60	8.9	6,166	0.14%
2021/09/13	9	34.04	9	33.94	34.00	0	6,102	0.00%
2021/09/10	22.1	33.45	14	33.52	33.40	8.1	6,097	0.13%
2021/09/09	15	33.16	43	33.40	34.15	-28	6,234	-0.45%
2021/09/08	4	31.16	3	32.45	31.05	1	6,267	0.02%
2021/09/07	3	31.77	13	32.12	32.20	-10	6,247	-0.16%
2021/09/06	25	32.50	50	32.33	31.65	-25	6,233	-0.40%
2021/09/03	21	33.48	18	34.18	33.60	3	6,189	0.05%
2021/09/02	34.5	33.91	50	34.42	33.35	-15.5	6,155	-0.25%
2021/09/01	69	34.19	51	34.49	34.50	18	6,085	0.30%
2021/08/31	111	33.86	93	33.75	34.20	18	6,026	0.30%	大買/
2021/08/30	46	33.68	48	32.98	33.90	-2	5,926	-0.03%
2021/08/27	36	32.11	28	31.68	31.55	8	5,852	0.14%
2021/08/26	6	32.08	11	31.95	32.10	-5	5,830	-0.09%
2021/08/25	8	31.31	5	31.39	31.65	3	5,794	0.05%
2021/08/24	44	30.69	68	31.20	30.55	-24	5,759	-0.42%
2021/08/23	15	30.88	24.1	30.95	31.05	-9.1	5,706	-0.16%
2021/08/20	7	29.82	19	29.72	29.80	-12	5,675	-0.21%
2021/08/19	22	30.13	17	30.21	29.50	5	5,650	0.09%
2021/08/18	61	29.96	59	30.22	30.95	2	5,618	0.04%
2021/08/17	68	30.05	50	29.80	28.80	18	5,581	0.32%
2021/08/16	215	30.05	404	30.26	30.45	-189	5,487	-3.44%	大買/大賣/鉅額交易
2021/08/13	384	34.74	292	35.09	32.00	92	5,264	1.75%	大買/大賣/
2021/08/12	58	34.25	29	34.31	34.30	29	4,968	0.58%
2021/08/11	60	34.43	42	33.92	33.70	18	4,918	0.37%
2021/08/10	54	34.44	49	34.55	35.40	5	4,800	0.10%
2021/08/09	39	34.53	38	34.31	33.65	1	4,711	0.02%
2021/08/06	37	33.91	97.1	33.71	33.75	-60.1	4,640	-1.29%
2021/08/05	161.1	35.47	109	35.32	34.55	52.1	4,596	1.13%	大買/大賣/
2021/08/04	106	34.30	56.1	34.36	33.85	49.9	4,448	1.12%	大買/
2021/08/03	77.2	35.69	66.5	35.83	35.10	10.7	4,373	0.24%
2021/08/02	84	34.98	56	35.06	35.05	28	4,267	0.66%
2021/07/30	240	37.16	235	37.01	36.05	5	4,183	0.12%	大買/大賣/
2021/07/29	91	35.03	97	35.66	37.40	-6	3,906	-0.15%
2021/07/28	83.1	33.61	81.2	33.29	34.00	1.9	3,650	0.05%
2021/07/27	52	35.01	64.5	34.83	35.15	-12.5	3,548	-0.35%
2021/07/26	92.2	34.77	83	34.80	35.50	9.2	3,458	0.27%
2021/07/23	358.8	34.36	281.4	34.33	34.80	77.4	3,332	2.32%	大買/大賣/
2021/07/22	22	32.70	26	33.00	33.10	-4	2,881	-0.14%
2021/07/21	119	29.71	96	29.54	30.10	23	2,879	0.80%	大買/
2021/07/20	13.2	27.71	31	27.98	27.40	-17.8	2,737	-0.65%
2021/07/19	43	28.37	56.1	27.97	28.50	-13.1	2,959	-0.44%
2021/07/16	39.4	27.42	31	27.51	27.20	8.4	3,211	0.26%
2021/07/15	13	27.04	33	26.93	27.00	-20	3,137	-0.64%
2021/07/14	12	26.00	8	26.26	26.05	4	3,100	0.13%
2021/07/13	4	26.93	18	26.92	26.00	-14	3,099	-0.45%
2021/07/12	13	26.75	23	26.94	27.00	-10	3,047	-0.33%
2021/07/09	7	26.06	19	26.14	26.15	-12	3,006	-0.40%
2021/07/08	4	25.74	6	26.16	25.65	-2	3,015	-0.07%
2021/07/07	1	25.30	2	25.50	25.65	-1	3,105	-0.03%
2021/07/06	7	25.14	4	25.05	25.20	3	3,100	0.10%
2021/07/05	11	25.83	17	26.00	25.80	-6	3,104	-0.19%
2021/07/02	4	24.98	6	24.82	24.95	-2	3,095	-0.06%
2021/07/01	5	24.75	8	25.05	24.25	-3	3,092	-0.10%
2021/06/30	6	25.45	2	25.80	25.20	4	3,101	0.13%
2021/06/29	95	26.50	68.4	26.15	25.55	26.6	3,138	0.85%
2021/06/28	55	26.85	49.6	26.72	27.10	5.4	3,074	0.18%
2021/06/25	58	26.40	86	26.60	25.85	-28	2,985	-0.94%
2021/06/24	102	26.01	110.2	25.84	25.85	-8.2	2,897	-0.28%	大買/大賣/
2021/06/23	619	25.35	701	25.59	26.25	-82	2,768	-2.96%	大買/大賣/
2021/06/22	18	24.10	13	24.24	23.90	5	2,578	0.19%
2021/06/21	19.3	25.38	33	25.11	24.90	-13.7	2,553	-0.54%
2021/06/18	340	25.83	248.6	25.72	26.05	91.4	2,517	3.63%	大買/大賣/
2021/06/17	60	24.27	70	24.47	24.85	-10	2,304	-0.43%
2021/06/16	2	23.00	2	22.90	22.60	0	2,202	0.00%
2021/06/15	2	22.93	3	22.58	23.00	-1	2,202	-0.05%
2021/06/11	1	22.25	2	22.60	22.35	-1	2,192	-0.05%
2021/06/10	0	0.00	7	22.05	22.20	-7	2,193	-0.32%
2021/06/09	7	22.11	5	22.42	22.20	2	2,198	0.09%
2021/06/08	1	21.80	1	21.85	21.85	0	2,198	0.00%
2021/06/07	2	21.43	3	21.63	21.50	-1	2,206	-0.05%
2021/06/04	0	22.50	0	0.00	21.70	0	2,225	0.00%
2021/06/03	1	22.20	0	0.00	22.25	1	2,251	0.04%
2021/06/02	2	21.98	0	0.00	22.10	2	2,354	0.08%
2021/06/01	0	0.00	4	22.35	22.30	-4	2,377	-0.17%
2021/05/31	8	22.12	15	22.06	22.05	-7	2,372	-0.30%
2021/05/28	9	22.10	5	22.16	22.10	4	2,373	0.17%
2021/05/27	2	21.68	1	21.81	22.10	1	2,375	0.04%
2021/05/26	4	21.99	5	21.99	22.20	-1	2,377	-0.04%
2021/05/25	23	22.28	25	22.45	22.30	-2	2,377	-0.08%
2021/05/24	45	21.13	24	21.04	21.10	21	2,375	0.88%
2021/05/21	6	20.74	8	20.21	20.95	-2	2,405	-0.08%
2021/05/20	2	20.00	1	19.85	19.85	1	2,429	0.04%
2021/05/19	5	19.97	2	20.23	20.00	3	2,429	0.12%
2021/05/18	0	0.00	6	19.23	19.65	-6	2,445	-0.25%
2021/05/17	8	18.66	4	17.85	17.90	4	2,453	0.16%
2021/05/14	12	20.29	7	20.01	19.70	5	2,434	0.21%
2021/05/13	2	19.88	7	19.04	19.95	-5	2,419	-0.21%
2021/05/12	10	20.18	14	20.55	19.85	-4	2,401	-0.17%
2021/05/11	17	22.54	15.5	22.82	21.90	1.5	2,363	0.06%
2021/05/10	2	24.10	3	23.98	23.90	-1	2,333	-0.04%
2021/05/07	8	24.58	12	24.03	24.20	-4	2,326	-0.17%
2021/05/06	8	23.51	2	23.75	23.70	6	2,304	0.26%
2021/05/05	11	24.35	1.4	24.40	23.35	9.6	2,288	0.42%
2021/05/04	10	24.38	33	23.51	24.10	-23	2,272	-1.01%
2021/05/03	37	25.77	81	25.73	24.65	-44	2,231	-1.97%
2021/04/29	40	27.36	51.3	27.77	26.60	-11.3	2,178	-0.52%
2021/04/28	18	27.23	52	27.35	26.90	-34	2,110	-1.61%
2021/04/27	100	28.29	97	28.55	28.00	3	2,045	0.15%
2021/04/26	121	28.60	85	28.53	28.80	36	1,943	1.85%	大買/
2021/04/23	233	27.40	183.1	27.73	28.00	49.9	1,717	2.91%	大買/大賣/
2021/04/22	174	26.73	122	26.83	27.20	52	1,459	3.56%	大買/大賣/
2021/04/21	4	24.50	9	24.64	24.75	-5	1,090	-0.46%
2021/04/20	8	24.45	1	24.45	24.45	7	1,080	0.65%
2021/04/19	6	24.53	0	0.00	24.35	6	1,077	0.56%
2021/04/16	5	25.12	11	25.12	24.95	-6	1,064	-0.56%
2021/04/15	14	25.08	7	24.63	25.15	7	1,040	0.68%
2021/04/14	19.3	24.71	5	24.67	23.80	14.3	1,012	1.41%
2021/04/13	74	25.78	64.7	25.75	24.65	9.3	971	0.96%
2021/04/12	3	24.62	1	24.75	24.55	2	866	0.23%
2021/04/09	4.5	24.69	1	25.05	24.50	3.5	858	0.41%
2021/04/08	2	24.40	0	0.00	24.35	2	845	0.24%
2021/04/07	1	24.60	4	24.41	24.35	-3	833	-0.36%
2021/04/06	7	24.79	11	24.76	24.35	-4	829	-0.48%
2021/04/01	11	24.98	66	24.95	25.30	-55	803	-6.84%
2021/03/31	5	23.90	10	23.98	24.15	-5	747	-0.67%
2021/03/30	23	24.42	5	24.00	23.90	18	739	2.43%
2021/03/29	47	23.88	4	24.01	23.80	43	728	5.91%
2021/03/25	3	23.18	0	0.00	23.05	3	718	0.42%
2021/03/24	0	0.00	1	23.50	23.25	-1	715	-0.14%
2021/03/23	1	23.50	5	23.89	23.40	-4	713	-0.56%
2021/03/22	2	23.60	1	23.75	23.80	1	713	0.14%
2021/03/19	0	0.00	9	23.24	23.35	-9	711	-1.26%
2021/03/18	10	23.51	2	23.50	23.45	8	709	1.13%
2021/03/17	0	24.85	0	0.00	23.50	0	711	0.00%
2021/03/16	2	23.75	1	23.65	23.65	1	709	0.14%
2021/03/15	10	23.66	4	23.86	23.90	6	708	0.85%
2021/03/12	3	23.22	3	23.23	23.20	0	702	0.00%
2021/03/11	1	23.50	7	23.55	23.50	-6	699	-0.86%
2021/03/10	5	23.78	0	0.00	23.60	5	693	0.72%
2021/03/09	10.1	23.94	0	0.00	24.15	10.1	677	1.49%
2021/03/08	58	25.62	80	25.18	25.00	-22	649	-3.39%
2021/03/05	43	24.49	11	24.35	24.30	32	545	5.86%
2021/03/04	2.3	23.56	2.1	23.24	23.35	0.2	523	0.04%
2021/03/03	7	23.21	10	23.28	23.50	-3	531	-0.56%
2021/03/02	5	23.55	12	23.63	23.10	-7	526	-1.33%
2021/02/26	3	23.98	1	24.00	24.00	2	519	0.38%
2021/02/25	30	24.38	9	24.58	24.50	21	516	4.06%
2021/02/24	57	24.70	63	24.55	24.50	-6	506	-1.18%
2021/02/23	18	24.36	12.8	24.53	24.30	5.2	447	1.17%
2021/02/22	7	24.10	22	24.07	24.10	-15	398	-3.77%
2021/02/19	4	21.63	14	21.71	21.95	-10	369	-2.71%
2021/02/18	6	21.35	4	22.08	21.75	2	366	0.55%
2021/02/17	0	0.00	3	21.57	21.90	-3	343	-0.87%
2021/02/05	13	20.17	0	0.00	20.40	13	326	3.98%
2021/02/04	0	0.00	1	20.10	20.00	-1	327	-0.31%
2021/01/29	7	20.00	2	20.03	19.85	5	327	1.53%
2021/01/26	1	20.40	0	0.00	20.20	1	323	0.31%
2021/01/25	2	19.90	3	20.10	20.15	-1	321	-0.31%
2021/01/22	5	20.20	0	0.00	20.10	5	324	1.54%
2021/01/21	3	20.27	2	20.75	20.05	1	323	0.31%
2021/01/20	3	20.88	0	21.10	20.65	3	317	0.95%
2021/01/19	2	21.75	2	22.15	21.65	0	313	0.00%
2021/01/15	3	21.88	0	0.00	21.65	3	310	0.97%
2021/01/14	0	0.00	3	22.25	22.25	-3	307	-0.98%
2021/01/13	0	0.00	2	22.38	22.40	-2	306	-0.65%
2021/01/12	2	21.95	0	0.00	21.85	2	304	0.66%
2021/01/11	1	22.90	2	22.95	22.55	-1	298	-0.34%
2021/01/08	7	22.58	6	22.76	22.70	1	297	0.34%
2021/01/06	7	22.41	6	22.30	22.30	1	300	0.33%
2021/01/05	1	22.60	9	22.69	22.70	-8	295	-2.71%
2021/01/04	1	22.20	0	0.00	22.30	1	294	0.34%
2020/12/31	0	0.00	1	22.20	22.10	-1	294	-0.34%
2020/12/29	4	21.93	0	0.00	21.90	4	293	1.36%
2020/12/28	1	21.85	38	21.73	21.90	-37	293	-12.59%
2020/12/25	0	23.50	0	0.00	21.85	0	292	0.00%
2020/12/24	0	0.00	1	22.30	21.90	-1	293	-0.34%
2020/12/23	2	21.95	0	0.00	21.85	2	296	0.68%
2020/12/22	4	22.25	1	22.40	21.85	3	302	0.99%
2020/12/21	2	22.00	0	0.00	22.10	2	299	0.67%
2020/12/17	38	22.60	1	22.75	22.65	37	304	12.14%
2020/12/16	3	22.42	0	0.00	22.40	3	307	0.98%
2020/12/15	4	22.08	0	0.00	21.95	4	303	1.32%
2020/12/14	0	0.00	6	22.73	22.65	-6	300	-2.00%
2020/12/11	3	22.57	0	0.00	22.20	3	299	1.00%
2020/12/10	3	23.10	3	22.80	22.85	0	297	0.00%
2020/12/09	1	23.20	23	23.15	23.25	-22	296	-7.41%
2020/12/08	3	22.70	0	0.00	22.85	3	296	1.01%
2020/12/07	7	22.79	0	0.00	22.85	7	299	2.34%
2020/12/04	21	23.00	1	23.00	23.10	20	300	6.65%
2020/12/03	3.2	22.98	2	23.28	22.95	1.2	303	0.40%
2020/12/02	3	23.07	0	0.00	23.10	3	305	0.98%
2020/12/01	0	0.00	4	23.05	23.05	-4	312	-1.28%
2020/11/30	5	23.04	0	23.05	23.20	5	323	1.55%
2020/11/27	7	23.00	9	22.94	23.30	-2	330	-0.61%
2020/11/26	1	22.50	7	22.51	22.55	-6	369	-1.62%
2020/11/25	2	22.45	0	0.00	22.60	2	476	0.42%
2020/11/24	1	22.40	0	0.00	22.40	1	482	0.21%
2020/11/23	5	22.70	1	22.95	22.65	4	482	0.83%
2020/11/20	1	22.55	1	22.50	22.70	0	483	0.00%
2020/11/16	0	0.00	1	22.35	22.10	-1	509	-0.20%
2020/11/13	1	22.10	2	22.05	22.20	-1	529	-0.19%
2020/11/12	0	0.00	4	22.40	22.05	-4	539	-0.74%
2020/11/11	0	0.00	1	22.20	22.20	-1	553	-0.18%
2020/11/09	6	22.08	2	22.00	22.00	4	588	0.68%
2020/11/04	0	0.00	2	21.90	21.75	-2	631	-0.32%
2020/11/03	0	0.00	3	21.97	21.85	-3	654	-0.46%
2020/10/30	5	21.64	44	21.52	21.50	-39	721	-5.41%
2020/10/29	0	0.00	42	21.23	21.30	-42	777	-5.40%
2020/10/28	0	0.00	3	21.85	21.65	-3	839	-0.36%
2020/10/26	3	22.02	2	22.08	22.05	1	1,017	0.10%
2020/10/22	3	22.30	22	22.22	22.20	-19	1,102	-1.72%
2020/10/21	0	0.00	2	22.60	22.55	-2	1,166	-0.17%
2020/10/20	2	22.23	0	0.00	22.40	2	1,417	0.14%
2020/10/15	1	22.80	3	22.90	22.70	-2	1,739	-0.11%
2020/10/12	3	22.42	0	0.00	22.20	3	1,770	0.17%
2020/10/05	2	22.68	1	22.90	22.80	1	1,836	0.05%
2020/09/30	0	0.00	7	22.45	22.55	-7	1,894	-0.37%
2020/09/29	1	22.55	0	0.00	22.45	1	2,043	0.05%
2020/09/28	1	22.55	0	0.00	22.50	1	2,192	0.05%
2020/09/25	3	22.37	5	22.80	22.30	-2	2,343	-0.09%
2020/09/24	7	22.98	0	0.00	22.80	7	2,409	0.29%
2020/09/23	2	23.60	0	0.00	23.50	2	2,421	0.08%
2020/09/22	4	23.73	0	0.00	23.55	4	2,440	0.16%
2020/09/21	3	24.15	0	0.00	24.05	3	2,448	0.12%
2020/09/18	0	0.00	3	24.60	24.55	-3	2,452	-0.12%
2020/09/17	1	24.60	0	0.00	24.55	1	2,457	0.04%
2020/09/15	1	25.00	0	0.00	24.85	1	2,506	0.04%
2020/09/14	5	24.71	1	24.70	24.50	4	2,513	0.16%
2020/09/11	0	0.00	6	24.31	24.15	-6	2,518	-0.24%
2020/09/10	6	24.82	0	0.00	24.60	6	2,518	0.24%
2020/09/08	11	25.27	0	0.00	25.00	11	2,517	0.44%
2020/09/07	20	25.70	3	25.70	25.30	17	2,523	0.67%
2020/09/04	1	25.55	16	25.56	25.60	-15	2,559	-0.59%
2020/09/03	2	25.90	12	26.78	26.00	-10	2,584	-0.39%
2020/09/02	1	26.60	7	26.54	26.65	-6	2,582	-0.23%
2020/09/01	43	26.90	14	26.76	26.35	29	2,577	1.13%
2020/08/31	31	26.65	51	27.20	27.55	-20	2,534	-0.79%
2020/08/28	5	25.12	11	24.74	25.05	-6	2,430	-0.25%
2020/08/27	1	24.65	3	24.87	24.45	-2	2,430	-0.08%
2020/08/26	4	24.85	2	24.78	24.75	2	2,432	0.08%
2020/08/25	4	24.49	1	24.40	24.60	3	2,440	0.12%
2020/08/24	1	24.15	3	24.10	24.10	-2	2,471	-0.08%
2020/08/21	0	0.00	7	23.87	24.00	-7	2,483	-0.28%
2020/08/20	3	23.43	6	23.53	23.25	-3	2,484	-0.12%
2020/08/19	8	25.06	9	25.52	25.00	-1	2,474	-0.04%
2020/08/18	4	25.95	9	26.03	26.00	-5	2,464	-0.20%
2020/08/17	15	26.07	21	26.06	26.50	-6	2,464	-0.24%
2020/08/14	3	25.65	0	0.00	25.60	3	2,454	0.12%
2020/08/13	7	26.29	14	26.10	26.00	-7	2,442	-0.29%
2020/08/12	23	26.90	2	26.58	26.65	21	2,422	0.87%
2020/08/11	40	26.97	3	26.98	26.85	37	2,417	1.53%
2020/08/10	20	26.74	2	26.70	26.60	18	2,406	0.75%
2020/08/07	3	26.93	15	26.99	27.00	-12	2,415	-0.50%
2020/08/06	10	27.43	5	27.38	27.40	5	2,406	0.21%
2020/08/05	25	28.12	26	27.93	27.80	-1	2,436	-0.04%
2020/08/04	19	28.83	43	28.70	28.25	-24	2,410	-1.00%
2020/08/03	39	28.36	33	28.55	28.50	6	2,364	0.25%
2020/07/31	3	27.82	6	27.98	27.90	-3	2,345	-0.13%
2020/07/30	95	28.11	93	28.03	27.80	2	2,320	0.09%
2020/07/29	6	26.26	5	26.56	26.35	1	2,196	0.05%
2020/07/28	29	26.45	31	27.17	25.55	-2	2,186	-0.09%
2020/07/27	45	26.83	44	27.05	27.30	1	2,146	0.05%
2020/07/24	167	27.42	158	27.62	27.00	9	2,102	0.43%	大買/大賣/
2020/07/23	109	26.24	90	26.37	26.40	19	1,932	0.98%	大買/
2020/07/22	146	25.72	180	25.83	25.85	-34	1,791	-1.90%	大買/大賣/
2020/07/21	77	24.88	26	24.92	25.30	51	1,685	3.03%
2020/07/20	4	23.41	2	23.70	23.35	2	1,639	0.12%
2020/07/17	7	23.56	7.2	23.58	23.40	-0.2	1,641	-0.01%
2020/07/16	5	24.65	52	24.71	24.35	-47	1,664	-2.82%
2020/07/15	52	24.32	5	24.30	24.25	47	1,670	2.81%
2020/07/14	3	24.05	0	0.00	24.05	3	1,672	0.18%
2020/07/13	5	24.83	1	24.70	24.70	4	1,689	0.24%
2020/07/10	13	24.74	7	24.80	24.50	6	1,690	0.35%
2020/07/09	12	26.03	15	26.08	25.90	-3	1,670	-0.18%
2020/07/08	100	26.15	104	26.17	26.85	-4	1,621	-0.25%	大賣/
2020/07/07	56	25.61	77	25.78	24.90	-21	1,473	-1.43%
2020/07/06	141	23.79	146	24.41	25.10	-5	1,331	-0.38%	大買/大賣/
2020/07/03	24	22.84	32	22.82	22.85	-8	1,199	-0.67%
2020/07/02	1	21.95	10	22.07	21.95	-9	1,144	-0.79%
2020/07/01	11	21.95	17	21.65	21.40	-6	1,129	-0.53%
2020/06/30	4	21.06	0	0.00	21.00	4	1,111	0.36%
2020/06/29	5	20.70	0	0.00	20.65	5	1,105	0.45%
2020/06/24	0	0.00	17	21.24	21.20	-17	1,106	-1.54%
2020/06/23	23	22.10	15	22.50	21.30	8	1,110	0.72%
2020/06/22	7	21.63	3	21.60	21.70	4	1,073	0.37%
2020/06/19	3	21.40	16	21.50	21.30	-13	1,081	-1.20%
2020/06/18	14	20.85	0	0.00	20.90	14	1,090	1.28%
2020/06/17	10	20.90	4	20.89	20.80	6	1,093	0.55%
2020/06/15	3	20.57	2	20.63	20.65	1	1,120	0.09%
2020/06/12	7	20.09	16	20.06	20.65	-9	1,135	-0.79%
2020/06/11	44	22.44	0	0.00	21.20	44	1,141	3.85%
2020/06/10	4	22.71	5	23.37	23.55	-1	1,122	-0.09%
2020/06/09	5	22.42	2	22.75	22.35	3	1,119	0.27%
2020/06/08	5	23.00	5	23.23	23.00	0	1,131	0.00%
2020/06/05	5	23.15	0	0.00	23.20	5	1,179	0.42%
2020/06/04	2	22.95	3	22.98	23.00	-1	1,179	-0.08%
2020/06/03	1	23.00	1	23.00	22.80	0	1,181	0.00%
2020/06/01	1	23.10	10	22.84	23.10	-9	1,170	-0.77%
2020/05/29	22	23.06	1	23.15	22.85	21	1,161	1.81%
2020/05/28	2	22.73	18	22.74	22.40	-16	1,129	-1.42%
2020/05/27	0	0.00	3	22.55	22.55	-3	1,120	-0.27%
2020/05/26	3	22.55	14	22.56	22.55	-11	1,121	-0.98%
2020/05/25	0	0.00	1	22.15	22.40	-1	1,117	-0.09%
2020/05/22	1	21.80	1	22.00	22.15	0	1,112	0.00%
2020/05/21	1	22.00	4	22.19	22.15	-3	1,119	-0.27%
2020/05/20	1	21.50	5	21.61	21.75	-4	1,147	-0.35%
2020/05/15	1	21.30	11	20.84	21.05	-10	1,191	-0.84%
2020/05/14	9	21.39	2	21.50	21.05	7	1,188	0.59%
2020/05/13	4	22.38	2	22.45	22.25	2	1,165	0.17%
2020/05/12	17	22.90	15	23.02	22.70	2	1,158	0.17%
2020/05/11	5	22.33	0	0.00	22.40	5	1,108	0.45%
2020/05/08	6	22.24	22	22.34	22.40	-16	1,096	-1.46%
2020/05/07	11	22.06	9	22.21	22.40	2	1,086	0.18%
2020/05/06	0	0.00	1	21.60	21.60	-1	1,050	-0.10%
2020/05/05	6	21.58	0	0.00	21.60	6	1,048	0.57%
2020/05/04	1	21.60	10	21.52	21.60	-9	1,039	-0.87%
2020/04/30	22	21.46	9	21.50	21.50	13	1,027	1.27%
2020/04/29	17	21.30	6	21.40	21.35	11	1,018	1.08%
2020/04/28	29	21.48	22	21.45	21.35	7	1,007	0.69%
2020/04/27	3	20.43	12	20.27	20.50	-9	940	-0.96%
2020/04/24	0	0.00	5	19.96	19.90	-5	931	-0.54%
2020/04/23	11	20.10	16	20.00	19.75	-5	926	-0.54%
2020/04/22	1	19.70	7	19.73	19.85	-6	915	-0.66%
2020/04/21	24	20.31	70	20.17	19.85	-46	908	-5.07%
2020/04/20	0	0.00	41	19.95	20.75	-41	879	-4.66%
2020/04/17	39	19.69	11	20.07	19.30	28	855	3.27%
2020/04/16	57	19.41	13	19.28	19.45	44	838	5.25%
2020/04/15	20	18.92	4	18.65	18.80	16	820	1.95%
2020/04/14	10	18.40	7	18.38	18.50	3	829	0.36%
2020/04/13	29	18.42	2	18.80	18.20	27	828	3.26%
2020/04/10	0	0.00	11	18.02	18.10	-11	831	-1.32%
2020/04/09	23	18.13	5	17.95	17.90	18	855	2.11%
2020/04/08	5	18.08	4	18.10	17.90	1	861	0.12%
2020/04/07	9	16.99	2	17.18	17.30	7	848	0.82%
2020/04/06	0	16.50	2	16.55	16.50	-2	839	-0.24%
2020/03/31	1	16.15	0	0.00	16.15	1	848	0.12%
2020/03/30	0	0.00	1	15.65	15.85	-1	854	-0.12%
2020/03/27	2	16.45	2	16.20	16.25	0	860	0.00%
2020/03/25	63	15.76	60	16.00	15.80	3	872	0.34%
2020/03/24	0	0.00	2	15.00	15.10	-2	869	-0.23%
2020/03/23	2	13.90	1	13.85	14.05	1	864	0.12%
2020/03/20	0	0.00	2	14.50	14.60	-2	864	-0.23%
2020/03/19	5	13.44	10	14.08	13.30	-5	864	-0.58%
2020/03/18	5	15.74	1	15.70	14.75	4	899	0.44%
2020/03/17	1	16.30	0	0.00	16.00	1	910	0.11%
2020/03/16	5	18.75	4	17.70	17.35	1	916	0.11%
2020/03/13	19	18.88	2	19.20	19.20	17	985	1.72%
2020/03/12	1	21.05	31	21.04	20.70	-30	976	-3.07%
2020/03/11	16	22.96	23	22.91	22.60	-7	996	-0.70%
2020/03/10	1	21.75	0	0.00	21.90	1	1,014	0.10%
2020/03/09	2	22.13	9	22.08	21.70	-7	1,098	-0.64%
2020/03/05	0	0.00	2	22.10	22.25	-2	1,536	-0.13%
2020/03/04	4	21.88	0	0.00	21.90	4	1,595	0.25%
2020/03/03	0	0.00	5	22.35	22.15	-5	1,618	-0.31%
2020/03/02	1	21.90	2	21.88	21.75	-1	1,647	-0.06%
2020/02/27	2	22.15	3	22.07	21.90	-1	1,705	-0.06%
2020/02/26	0	0.00	5	22.37	22.60	-5	1,760	-0.28%
2020/02/25	2	22.45	0	0.00	22.60	2	1,834	0.11%
2020/02/24	5	22.69	10	22.83	22.70	-5	2,192	-0.23%
2020/02/21	55	23.72	53	23.63	23.70	2	2,214	0.09%
2020/02/20	45	23.52	39	23.41	23.70	6	2,211	0.27%
2020/02/19	2	22.30	0	0.00	22.45	2	2,290	0.09%
2020/02/18	1	22.35	1	22.80	22.25	0	2,355	0.00%
2020/02/14	1	22.50	1	22.40	22.30	0	2,531	0.00%
2020/02/12	0	22.55	1	22.45	22.55	-1	2,617	-0.04%
2020/02/10	6	21.90	0	0.00	21.90	6	2,630	0.23%
2020/02/06	12	22.35	0	0.00	22.90	12	2,655	0.45%
2020/02/05	9	21.82	2	21.50	22.20	7	2,754	0.25%
2020/02/04	5	21.60	1	21.50	21.65	4	2,826	0.14%
2020/02/03	8	20.58	0	0.00	20.80	8	2,821	0.28%
2020/01/31	3	21.85	2	22.25	21.80	1	2,814	0.04%
2020/01/30	5	22.08	5	22.24	22.05	0	2,809	0.00%
2020/01/20	0	0.00	8	24.49	24.50	-8	2,796	-0.29%
2020/01/17	5	24.25	0	0.00	24.30	5	2,793	0.18%
2020/01/16	0	0.00	1	24.10	24.20	-1	2,797	-0.04%
2020/01/15	5	24.06	1	24.30	24.00	4	2,797	0.14%
2020/01/14	2	24.30	2	24.45	24.50	0	2,794	0.00%
2020/01/13	0	0.00	1	23.65	24.10	-1	2,789	-0.04%
2020/01/10	1	23.50	0	0.00	23.75	1	2,787	0.04%
2020/01/09	1	23.55	1	23.60	23.55	0	2,784	0.00%
2020/01/08	2	23.65	3	23.90	23.05	-1	2,776	-0.04%
2020/01/07	0	0.00	2	24.48	24.25	-2	2,759	-0.07%
2020/01/06	3	24.73	18	25.19	24.50	-15	2,753	-0.54%
2020/01/03	10	25.86	0	0.00	25.50	10	2,757	0.36%
2020/01/02	0	0.00	3	26.57	26.60	-3	2,739	-0.11%
2019/12/31	2	25.73	4	25.70	26.00	-2	2,726	-0.07%
2019/12/30	3	25.82	0	0.00	25.60	3	2,725	0.11%
2019/12/27	4	25.98	1	26.10	25.90	3	2,727	0.11%
2019/12/26	0	0.00	3	26.07	26.05	-3	2,731	-0.11%
2019/12/25	2	25.50	0	0.00	25.60	2	2,729	0.07%
2019/12/24	2	25.48	2	25.63	25.75	0	2,732	0.00%
2019/12/23	4	25.34	1	25.45	25.10	3	2,767	0.11%
2019/12/20	2	26.30	3	25.85	25.70	-1	2,763	-0.04%
2019/12/19	0	0.00	5	26.05	26.00	-5	2,758	-0.18%
2019/12/18	31	26.59	32	26.36	26.35	-1	2,753	-0.04%
2019/12/17	1	26.35	14	26.46	26.45	-13	2,769	-0.47%
2019/12/16	0	0.00	2	26.58	26.45	-2	2,768	-0.07%
2019/12/13	13	26.47	15	26.40	26.05	-2	2,755	-0.07%
2019/12/12	19	27.38	12	27.28	27.15	7	2,709	0.26%
2019/12/11	3	28.00	8	27.91	27.70	-5	2,684	-0.19%
2019/12/10	35	28.09	49.2	28.02	28.05	-14.2	2,669	-0.53%
2019/12/09	19	27.63	0.2	27.60	27.65	18.8	2,588	0.73%
2019/12/06	6	27.57	39	27.61	27.65	-33	2,579	-1.28%
2019/12/05	62.2	28.22	108.3	28.23	27.70	-46.1	2,606	-1.77%	大賣/
2019/12/04	64	27.96	15	27.90	28.30	49	2,541	1.93%
2019/12/03	94	27.41	82	27.43	27.80	12	2,462	0.49%
2019/12/02	215.2	28.27	215	28.38	27.80	0.2	2,358	0.01%	大買/大賣/
2019/11/29	24	25.95	40	26.46	27.25	-16	2,077	-0.77%
2019/11/28	77	26.54	46	26.48	26.40	31	2,044	1.52%
2019/11/27	7.6	26.54	12	26.66	26.60	-4.5	2,090	-0.21%
2019/11/26	9	27.07	8	27.03	27.00	1	2,178	0.05%
2019/11/25	8	27.33	15	27.25	27.40	-7	2,179	-0.32%
2019/11/22	57.2	26.69	73	26.77	26.75	-15.8	2,116	-0.75%
2019/11/21	120	27.12	203	27.06	27.40	-83	2,041	-4.07%	大買/大賣/
2019/11/20	9	25.09	11	25.63	25.80	-2	1,686	-0.12%
2019/11/19	24.3	25.89	5	26.01	25.70	19.3	1,660	1.16%
2019/11/18	122	26.36	45	26.71	26.25	77	1,638	4.70%	大買/
2019/11/15	5	25.59	8	25.65	25.45	-3	1,575	-0.19%
2019/11/14	57	25.12	40	25.05	25.05	17	1,520	1.12%
2019/11/13	138.3	25.13	87	25.22	25.40	51.3	1,482	3.46%	大買/
2019/11/12	2	23.40	27	24.14	24.40	-25	1,349	-1.85%
2019/11/11	2	23.70	2	23.68	23.00	0	1,289	0.00%
2019/11/08	16	23.14	2	23.15	23.00	14	1,276	1.10%
2019/11/07	1	23.80	3	23.55	23.35	-2	1,297	-0.15%
2019/11/06	7.7	23.35	16	23.39	23.45	-8.4	1,282	-0.65%
2019/11/05	10	23.47	4	23.90	23.40	6	1,268	0.47%
2019/11/04	101	23.89	105	23.99	24.00	-4	1,252	-0.32%	大買/大賣/
2019/11/01	11	23.57	16	23.59	23.65	-5	1,149	-0.44%
2019/10/31	4	21.58	2	21.50	21.50	2	1,073	0.19%
2019/10/29	0.7	21.70	4	21.60	21.70	-3.3	1,116	-0.30%
2019/10/28	0.7	21.90	3	21.83	21.90	-2.3	1,123	-0.20%
2019/10/25	2.3	21.91	5	21.90	22.00	-2.7	1,130	-0.23%
2019/10/24	1	21.80	0	0.00	21.95	1	1,136	0.09%
2019/10/23	4	22.15	0	0.00	21.95	4	1,149	0.35%
2019/10/22	0.2	22.30	0	0.00	22.30	0.2	1,156	0.02%
2019/10/17	0	0.00	1	22.30	22.30	-1	1,269	-0.08%
2019/10/16	0.4	22.10	0	0.00	22.10	0.4	1,270	0.03%
2019/10/15	0	22.15	1	22.25	22.15	-1	1,270	-0.08%
2019/10/14	6	22.32	5	22.30	22.25	1	1,270	0.08%
2019/10/09	2	21.88	0	0.00	22.00	2	1,272	0.16%
2019/10/08	0.6	22.90	0	0.00	22.90	0.6	1,257	0.05%
2019/10/02	12	23.50	12	23.25	23.40	0	1,281	0.00%
2019/10/01	0	0.00	30	23.31	23.10	-30	1,289	-2.33%
2019/09/27	3	23.37	0	0.00	23.10	3	1,285	0.23%
2019/09/26	96	23.78	51	23.85	23.75	45	1,272	3.54%
2019/09/25	0	0.00	1	23.50	23.30	-1	1,227	-0.08%
2019/09/24	0	0.00	1	23.55	23.20	-1	1,219	-0.08%
2019/09/23	1	23.60	0	0.00	23.25	1	1,207	0.08%
2019/09/20	3	23.70	15	22.75	23.55	-12	1,200	-1.00%
2019/09/19	0	0.00	10	22.45	22.45	-10	1,174	-0.85%
2019/09/18	0	0.00	1	23.15	22.95	-1	1,163	-0.09%
2019/09/16	0	0.00	2	23.10	22.95	-2	1,153	-0.17%
2019/09/12	0	0.00	3	23.20	22.90	-3	1,149	-0.26%
2019/09/11	10	23.51	9	23.39	23.20	1	1,142	0.09%
2019/09/10	7	23.05	5	23.40	23.00	2	1,129	0.18%
2019/09/09	16	24.16	11	23.95	23.60	5	1,119	0.45%
2019/09/05	2	23.45	2	23.33	23.15	0	1,040	0.00%
2019/09/04	1	23.30	5	23.22	23.35	-4	1,029	-0.39%
2019/09/03	6	23.70	3	23.72	22.95	3	1,015	0.30%
2019/09/02	15	22.64	19	22.77	23.00	-4	970	-0.41%
2019/08/30	15	23.99	16.2	24.42	23.45	-1.2	944	-0.13%
2019/08/29	57	23.89	36	23.86	24.70	21	900	2.33%
2019/08/28	23.2	22.73	19	22.69	23.00	4.2	778	0.55%
2019/08/27	2	21.70	1	21.75	21.60	1	717	0.14%
2019/08/26	2	21.45	3	21.68	21.40	-1	716	-0.14%
2019/08/23	6	22.10	6	22.08	22.25	0	711	0.00%
2019/08/22	9	22.14	7	22.16	22.50	2	703	0.28%
2019/08/21	1	21.50	1	21.70	21.50	0	689	0.00%
2019/08/20	6	22.43	5.2	22.36	21.60	0.8	687	0.11%
2019/08/19	6.2	22.25	2	22.38	22.50	4.2	625	0.67%
2019/08/16	0	0.00	16	21.96	22.00	-16	612	-2.61%
2019/08/15	4	21.75	2	21.55	21.80	2	604	0.33%
2019/08/14	11	21.90	8.2	21.77	21.60	2.8	602	0.47%
2019/08/13	6	21.62	1	21.60	21.60	5	588	0.85%
2019/08/12	10	21.40	7	21.09	22.20	3	585	0.51%
2019/08/08	2	20.30	0	0.00	20.35	2	561	0.36%
2019/08/07	0	0.00	5	20.45	20.10	-5	562	-0.89%
2019/08/06	6	20.32	13	20.24	20.40	-7	568	-1.23%
2019/08/05	1	21.00	0	0.00	20.70	1	588	0.17%
2019/08/02	2	20.75	2	20.83	21.00	0	593	0.00%
2019/08/01	18	21.24	14	21.33	21.35	4	602	0.66%
2019/07/31	9.8	20.83	13	20.75	20.75	-3.2	580	-0.56%
2019/07/30	9	21.67	39.9	21.56	21.20	-30.9	584	-5.28%
2019/07/26	9.4	22.58	1	22.50	22.50	8.4	627	1.33%
2019/07/25	4	22.65	17	22.50	22.80	-13	623	-2.08%
2019/07/24	6.1	22.26	24	22.31	22.20	-17.9	609	-2.94%
2019/07/23	5.8	22.35	6	22.50	22.50	-0.2	621	-0.03%
2019/07/22	180	22.52	189	22.88	22.60	-9	619	-1.45%	大買/大賣/
2019/07/19	35	21.35	4	21.30	22.00	31	543	5.71%
2019/07/18	16	21.17	2	21.10	21.15	14	562	2.49%
2019/07/17	3	21.00	0.2	21.05	21.05	2.8	573	0.49%
2019/07/16	0	0.00	30.3	21.20	20.85	-30.3	589	-5.13%
2019/07/15	0.4	20.90	20	21.20	21.05	-19.6	618	-3.16%
2019/07/12	0	0.00	1	21.15	20.90	-1	694	-0.14%
2019/07/11	2	21.10	0	0.00	21.10	2	732	0.27%
2019/07/09	0	0.00	1	20.90	20.65	-1	1,098	-0.09%
2019/07/08	12	21.34	7	21.40	21.00	5	1,093	0.46%
2019/07/05	1	21.05	5	21.00	21.05	-4	1,067	-0.37%
2019/07/04	0	0.00	4	19.94	19.95	-4	1,053	-0.38%
2019/07/02	0.7	19.75	4	19.60	19.75	-3.3	1,067	-0.31%
2019/07/01	0	19.40	4	19.48	19.55	-4	1,071	-0.37%
2019/06/28	1	19.00	0	0.00	19.00	1	1,072	0.09%
2019/06/27	0	0.00	1	19.25	19.25	-1	1,078	-0.09%
2019/06/26	1	18.85	0	0.00	19.10	1	1,080	0.09%
2019/06/25	2	19.13	0.3	18.90	18.90	1.7	1,081	0.15%
2019/06/24	0	0.00	3	19.25	19.25	-3	1,080	-0.28%
2019/06/21	0	0.00	0.3	19.45	19.45	-0.3	1,084	-0.02%
2019/06/20	0.6	19.30	1	19.40	19.45	-0.4	1,091	-0.04%
2019/06/19	0	0.00	0	19.20	19.20	0	1,102	0.00%
2019/06/18	0	0.00	2.1	19.05	18.95	-2.1	1,122	-0.18%
2019/06/17	0.1	18.90	0	0.00	19.05	0.1	1,131	0.01%
2019/06/13	1	18.60	1	18.90	18.55	0	1,141	0.00%
2019/06/11	2	18.55	3	18.67	18.70	-1	1,183	-0.08%
2019/06/06	1	18.50	0	0.00	18.30	1	1,187	0.08%
2019/06/05	8	18.94	8	18.78	18.70	0	1,186	0.00%
2019/06/03	1	17.75	0	0.00	17.75	1	1,172	0.09%
2019/05/31	0	0.00	2	18.25	18.15	-2	1,175	-0.17%
2019/05/30	5	18.10	3	18.15	18.15	2	1,178	0.17%
2019/05/28	15	17.81	15	18.00	17.65	0	1,189	0.00%
2019/05/27	0	0.00	10	18.10	17.55	-10	1,209	-0.83%
2019/05/23	1	18.20	0	0.00	18.10	1	1,266	0.08%
2019/05/22	0	0.00	1	18.40	18.40	-1	1,333	-0.07%
2019/05/17	2	18.50	0	0.00	18.30	2	1,361	0.15%
2019/05/16	2	18.98	0	0.00	18.80	2	1,361	0.15%
2019/05/15	1	19.40	0	0.00	19.35	1	1,366	0.07%
2019/05/14	1	18.70	0	0.00	18.85	1	1,405	0.07%
2019/05/13	10	19.30	3	18.95	18.75	7	1,401	0.50%
2019/05/10	6	20.80	4	20.69	20.65	2	1,377	0.15%
2019/05/09	0	0.00	1	20.35	20.50	-1	1,368	-0.07%
2019/05/07	8	21.92	7	22.09	22.10	1	1,349	0.07%
2019/05/06	15.7	21.41	14	21.42	21.35	1.7	1,336	0.13%
2019/05/03	16	21.38	16	21.48	22.40	0	1,312	0.00%
2019/05/02	1.7	20.37	46	20.30	20.40	-44.3	1,282	-3.46%
2019/04/30	3	20.18	2	20.45	20.55	1	1,296	0.08%
2019/04/29	3.2	20.44	4.1	20.51	20.30	-0.9	1,291	-0.07%
2019/04/26	6.7	21.88	19.5	21.88	21.70	-12.8	1,273	-1.01%
2019/04/25	3	22.45	1	22.50	22.45	2	1,264	0.16%
2019/04/24	19	22.75	20	22.73	22.45	-1	1,258	-0.08%
2019/04/23	3	22.08	19	22.14	22.10	-16	1,226	-1.30%
2019/04/22	23	22.95	6.2	22.54	22.40	16.8	1,217	1.38%
2019/04/19	80	23.20	69	23.33	22.85	11	1,203	0.91%
2019/04/18	50.2	23.18	61	23.15	23.00	-10.8	1,173	-0.92%
2019/04/17	31.6	22.57	29	22.59	22.60	2.6	1,101	0.24%
2019/04/16	246	22.92	187	22.89	22.75	59	1,072	5.50%	大買/大賣/
2019/04/15	42	21.21	29	21.01	21.60	13	803	1.62%
2019/04/12	4	19.73	0	0.00	19.65	4	722	0.55%
2019/04/11	0	0.00	3	19.92	19.75	-3	730	-0.41%
2019/04/10	6	20.04	1	20.00	20.10	5	735	0.68%
2019/04/09	5	20.08	1	20.10	20.00	4	739	0.54%
2019/04/08	2	19.93	16	20.02	20.25	-14	756	-1.85%
2019/04/03	2	19.70	0	0.00	19.60	2	813	0.25%
2019/04/02	2	19.80	0.1	19.60	19.70	1.9	838	0.23%
2019/04/01	4.1	19.91	0	0.00	19.80	4.1	872	0.47%
2019/03/29	4	19.83	1	19.95	19.95	3	866	0.35%
2019/03/28	2	19.70	8	19.72	19.55	-6	864	-0.69%
2019/03/27	1	19.79	0	0.00	19.80	1	866	0.12%
2019/03/26	0	0.00	2	19.80	19.75	-2	868	-0.23%
2019/03/25	0	0.00	2	20.18	19.95	-2	867	-0.23%
2019/03/22	1	20.20	0	0.00	20.40	1	860	0.12%
2019/03/21	15	20.58	11	20.50	20.20	4	851	0.47%
2019/03/20	6	20.18	3	20.17	20.35	3	831	0.36%
2019/03/19	5	20.03	9	20.07	20.05	-4	837	-0.48%
2019/03/18	6	19.90	4	19.90	19.90	2	832	0.24%
2019/03/15	9	20.16	16	20.04	19.75	-7	831	-0.84%
2019/03/13	2	19.60	0	0.00	19.60	2	804	0.25%
2019/03/11	0	0.00	3	19.18	19.35	-3	818	-0.37%
2019/03/08	1	19.25	0	0.00	19.25	1	848	0.12%
2019/03/07	9	19.94	4	19.88	19.50	5	869	0.58%
2019/03/06	1	19.70	4	19.79	19.75	-3	897	-0.33%
2019/03/05	1	19.80	1	19.75	19.75	0	942	0.00%
2019/03/04	8	19.94	5	19.99	19.95	3	941	0.32%
2019/02/27	5	20.00	6	20.02	20.00	-1	938	-0.11%
2019/02/26	6	20.40	6	20.45	20.20	0	942	0.00%
2019/02/25	27	20.55	22	20.34	20.80	5	937	0.53%
2019/02/22	15	19.83	10	19.76	19.75	5	889	0.56%
2019/02/21	22	20.34	17	20.27	20.20	5	872	0.57%
2019/02/20	7	19.50	7	19.72	19.90	0	805	0.00%
2019/02/19	10	19.48	7	19.50	19.45	3	790	0.38%
2019/02/15	1	19.10	0	0.00	19.10	1	780	0.13%
2019/02/14	2	19.45	0	0.00	19.35	2	777	0.26%
2019/02/13	34	19.74	71	19.66	19.55	-37	769	-4.81%
2019/02/12	10	19.07	18	19.18	19.25	-8	731	-1.09%
2019/02/11	4	18.90	0	0.00	19.00	4	731	0.55%
2019/01/30	5	18.85	3	18.78	18.75	2	740	0.27%
2019/01/29	10	19.00	0	0.00	18.90	10	751	1.33%
2019/01/28	1	19.35	3	19.22	19.10	-2	758	-0.26%
2019/01/25	13	19.17	3	19.23	19.15	10	780	1.28%
2019/01/23	22	19.01	13	18.97	18.90	9	781	1.15%
2019/01/22	19	19.14	13	19.20	19.20	6	780	0.77%
2019/01/21	4	19.00	0	0.00	18.80	4	762	0.52%
2019/01/18	4	18.86	8	18.79	18.80	-4	764	-0.52%
2019/01/17	1	18.75	6	19.02	18.65	-5	769	-0.65%
2019/01/16	5	18.83	4	18.79	18.95	1	766	0.13%
2019/01/15	6	18.90	12	18.89	18.70	-6	767	-0.78%
2019/01/14	5	18.60	0	0.00	18.60	5	764	0.65%
2019/01/11	4	19.21	3.1	19.31	19.15	0.9	759	0.12%
2019/01/09	1	19.40	0	0.00	19.40	1	757	0.13%
2019/01/08	8	19.69	0	0.00	19.60	8	749	1.07%
2019/01/07	20	19.25	19	19.41	19.90	1	741	0.13%
2019/01/04	6	18.63	3	18.70	18.50	3	732	0.41%
2019/01/03	12	19.54	28	19.66	19.30	-16	739	-2.16%
2019/01/02	5	19.34	5	19.42	19.30	0	734	0.00%
2018/12/28	23	19.53	6	19.61	19.60	17	732	2.32%
2018/12/27	9	20.13	11	19.94	19.65	-2	741	-0.27%
2018/12/26	43	20.40	43.1	20.42	19.45	-0.1	722	-0.01%
2018/12/25	8	19.52	2	19.25	19.25	6	654	0.92%
2018/12/24	4	19.78	2.1	20.05	20.05	1.9	625	0.30%
2018/12/21	0	0.00	1	18.35	18.60	-1	588	-0.17%
2018/12/20	1	18.65	0	0.00	18.50	1	588	0.17%
2018/12/19	0	0.00	2	18.60	18.60	-2	586	-0.34%
2018/12/17	0	0.00	3	19.00	19.00	-3	594	-0.50%
2018/12/14	1	19.20	1	19.10	19.05	0	597	0.00%
2018/12/13	1	19.80	0	0.00	19.40	1	598	0.17%
2018/12/12	1	19.70	1	19.65	19.60	0	597	0.00%
2018/12/11	1	18.70	2	18.70	18.80	-1	585	-0.17%
2018/12/10	1	18.90	0	0.00	18.90	1	587	0.17%
2018/12/07	1	19.30	1	19.35	19.40	0	588	0.00%
2018/12/06	3	19.63	3	19.65	18.80	0	588	0.00%
2018/12/05	4	19.95	4	19.98	20.10	0	592	0.00%
2018/12/04	10	20.48	11	20.40	20.30	-1	617	-0.16%
2018/12/03	28	20.82	12	20.85	20.70	16	628	2.55%
2018/11/30	140	19.56	139	19.87	20.30	1	601	0.17%	大買/大賣/
2018/11/29	7	19.82	5	19.74	19.30	2	599	0.33%
2018/11/28	23	18.47	25	18.66	19.35	-2	573	-0.35%
2018/11/27	3	17.50	3	17.48	17.60	0	536	0.00%
2018/11/22	1	17.65	1	17.80	17.40	0	547	0.00%
2018/11/05	0	0.00	2	17.58	17.50	-2	830	-0.24%
2018/11/02	3	17.20	1	16.90	17.50	2	842	0.24%
2018/11/01	1	16.60	0	0.00	16.90	1	834	0.12%
2018/10/29	0	0.00	2	15.55	15.40	-2	890	-0.22%
2018/10/25	0	0.00	2	15.35	15.20	-2	955	-0.21%
2018/10/24	0	0.00	1	16.05	16.05	-1	984	-0.10%
2018/10/18	0	0.00	1	16.30	16.25	-1	1,353	-0.07%
2018/10/17	0	0.00	4	16.34	16.25	-4	1,458	-0.27%
2018/10/16	0	0.00	6	16.05	16.20	-6	1,510	-0.40%
2018/10/15	0	0.00	1	16.00	16.05	-1	1,609	-0.06%
2018/10/12	4	15.80	0	0.00	15.85	4	1,824	0.22%
2018/10/11	11	15.53	13	15.60	15.50	-2	2,286	-0.09%
2018/10/09	2	17.25	3	17.20	17.20	-1	2,321	-0.04%
2018/10/08	2	17.70	0	0.00	17.70	2	2,405	0.08%
2018/10/05	3	17.93	1	17.50	17.60	2	2,549	0.08%
2018/10/04	2	18.80	0	0.00	18.65	2	2,560	0.08%
2018/10/03	1	19.40	0	0.00	19.15	1	2,607	0.04%
2018/10/02	4	19.79	1	20.00	19.60	3	2,682	0.11%
2018/09/26	5	19.50	1	19.55	19.65	4	3,211	0.12%
2018/09/25	0	0.00	3	19.62	19.50	-3	3,419	-0.09%
2018/09/21	1	19.35	4	19.44	19.30	-3	3,751	-0.08%
2018/09/20	0	0.00	1	19.50	19.30	-1	4,173	-0.02%
2018/09/19	2	19.75	2	19.93	19.60	0	4,561	0.00%
2018/09/18	2	19.93	3	19.88	19.80	-1	5,110	-0.02%
2018/09/17	7	20.34	0	0.00	20.25	7	5,324	0.13%
2018/09/14	0	0.00	2	20.45	20.65	-2	5,345	-0.04%
2018/09/13	0	0.00	1	20.25	19.95	-1	5,360	-0.02%
2018/09/12	2	19.78	0	0.00	19.85	2	5,371	0.04%
2018/09/11	2	19.90	1	20.40	20.25	1	5,396	0.02%
2018/09/10	5	19.83	3	20.08	19.50	2	5,397	0.04%
2018/09/07	5	21.94	2	22.45	21.55	3	5,385	0.06%
2018/09/06	0	0.00	3	22.95	22.70	-3	5,421	-0.06%
2018/09/05	4	23.43	3	23.22	23.20	1	5,463	0.02%
2018/09/04	3	22.63	0	0.00	22.65	3	5,484	0.05%
2018/09/03	2	23.15	1	23.80	22.90	1	5,550	0.02%
2018/08/31	2	23.73	0	0.00	23.70	2	5,795	0.03%
2018/08/30	3	24.05	1	23.90	23.90	2	5,822	0.03%
2018/08/29	2	24.13	15	24.11	24.35	-13	5,889	-0.22%
2018/08/28	3	24.45	2	24.30	23.95	1	6,060	0.02%
2018/08/27	4	23.98	4	23.81	24.00	0	6,113	0.00%
2018/08/24	5	23.55	8	23.66	23.30	-3	6,140	-0.05%
2018/08/23	1	23.40	1	23.45	23.65	0	6,196	0.00%
2018/08/22	3	23.63	1	24.60	23.40	2	6,251	0.03%
2018/08/21	1	23.90	0	0.00	24.00	1	6,508	0.02%
2018/08/20	3	24.07	4	23.80	23.70	-1	6,618	-0.02%
2018/08/17	4	24.85	6	24.73	24.25	-2	6,678	-0.03%
2018/08/16	1	23.60	19	24.20	24.20	-18	6,641	-0.27%
2018/08/15	4	24.06	8	24.00	24.15	-4	6,628	-0.06%
2018/08/14	9	24.92	52	25.11	24.80	-43	6,606	-0.65%
2018/08/13	35	23.02	9	23.16	23.80	26	6,551	0.40%
2018/08/10	10	25.10	24	25.36	24.80	-14	6,509	-0.22%
2018/08/09	9	24.36	10	24.19	24.45	-1	6,462	-0.02%
2018/08/08	6	24.96	5	25.13	24.70	1	6,442	0.02%
2018/08/07	38	24.67	10	24.63	24.90	28	6,427	0.44%
2018/08/06	3	25.43	2	25.35	25.00	1	6,405	0.02%
2018/08/03	3	25.13	3	25.10	25.20	0	6,392	0.00%
2018/08/02	15	25.53	5	26.19	25.00	10	6,374	0.16%
2018/08/01	5	26.80	9	26.76	26.85	-4	6,341	-0.06%
2018/07/31	6	27.06	4	27.45	26.70	2	6,318	0.03%
2018/07/30	23	27.93	36	27.70	27.15	-13	6,310	-0.21%
2018/07/27	19	29.57	3	29.65	29.70	16	6,320	0.25%
2018/07/26	18	29.91	13	29.88	29.65	5	6,284	0.08%
2018/07/25	55	30.81	42	30.85	30.05	13	6,229	0.21%
2018/07/24	38	30.16	41	30.18	29.80	-3	6,025	-0.05%
2018/07/23	10	29.44	10	29.44	29.35	0	5,918	0.00%
2018/07/20	15	29.75	28	30.10	29.25	-13	5,866	-0.22%
2018/07/19	60	30.44	57	30.44	30.20	3	5,768	0.05%
2018/07/18	149	30.80	152	30.84	31.60	-3	5,553	-0.05%	大買/大賣/
2018/07/17	4	29.56	3	29.07	28.75	1	5,100	0.02%
2018/07/16	9	29.02	11	29.36	29.40	-2	5,065	-0.04%
2018/07/13	41	29.87	32	29.94	28.65	9	4,977	0.18%
2018/07/12	1	27.70	3	27.87	28.00	-2	4,837	-0.04%
2018/07/11	8	28.38	13	28.24	28.00	-5	4,848	-0.10%
2018/07/10	15	28.43	47	28.39	28.65	-32	4,799	-0.67%
2018/07/09	54	29.96	37	30.02	29.25	17	4,727	0.36%
2018/07/06	42	29.02	66.1	27.92	30.45	-24.1	4,518	-0.53%
2018/07/05	26	28.77	32	28.25	27.70	-6	4,375	-0.14%
2018/07/04	21	29.04	18	28.94	29.45	3	4,295	0.07%
2018/07/03	86	30.70	65	30.23	28.85	21	4,194	0.50%
2018/07/02	121	31.90	80	31.74	31.15	41	3,986	1.03%	大買/
2018/06/29	208	30.59	268	30.57	31.60	-60	3,651	-1.64%	大買/大賣/
2018/06/28	119	29.35	139	28.82	28.95	-20	3,221	-0.62%	大買/大賣/
2018/06/27	275	27.70	256	27.87	28.70	19	2,829	0.67%	大買/大賣/
2018/06/26	234	24.63	236	25.14	26.10	-2	2,280	-0.09%	大買/大賣/
2018/06/25	19	23.76	10	23.66	23.75	9	2,080	0.43%
2018/06/22	8	23.58	6	23.52	23.40	2	2,058	0.10%
2018/06/20	45	24.23	1	24.85	24.10	44	2,047	2.15%
2018/06/19	5	24.13	4	24.30	24.15	1	2,017	0.05%
2018/06/15	2	25.05	3	24.95	24.70	-1	2,003	-0.05%
2018/06/14	11	25.22	10	25.28	25.30	1	1,981	0.05%
2018/06/13	3	25.00	27	24.86	24.70	-24	1,922	-1.25%
2018/06/12	4	25.86	56.1	25.77	25.65	-52.1	1,876	-2.78%
2018/06/11	27	25.80	14	25.76	25.65	13	1,831	0.71%
2018/06/08	85	26.80	85	26.59	26.60	0	1,752	0.00%
2018/06/07	7	24.91	103	25.01	25.15	-96	1,495	-6.42%	大賣/
2018/06/06	44	25.21	29.3	25.41	24.85	14.7	1,459	1.01%
2018/06/05	131	25.94	46	25.55	25.20	85	1,384	6.14%	大買/
2018/06/04	69	23.70	29	24.09	24.95	40	1,204	3.32%
2018/06/01	11	23.00	6	22.88	22.70	5	1,131	0.44%
2018/05/31	16	24.65	20	24.40	23.55	-4	1,092	-0.37%
2018/05/30	9	24.03	7	24.19	24.70	2	1,025	0.19%
2018/05/29	98	25.72	19	25.83	25.40	79	953	8.29%
2018/05/28	12	24.04	13	24.37	24.80	-1	678	-0.15%
2018/05/25	31	22.15	33	22.32	22.55	-2	558	-0.36%
2018/05/16	3	20.25	0	0.00	20.15	3	469	0.64%
2018/05/14	0	0.00	1	20.70	20.80	-1	476	-0.21%
2018/05/10	0	0.00	2	20.75	20.70	-2	466	-0.43%
2018/05/08	0	0.00	1	19.85	20.30	-1	453	-0.22%
2018/05/07	2	20.03	29	19.70	19.60	-27	448	-6.02%
2018/05/04	62	20.82	32	20.83	20.30	30	421	7.11%
2018/04/23	0	20.00	0	0.00	20.10	0	369	0.00%
2018/04/20	7	19.75	5	19.91	20.25	2	362	0.55%
2018/04/19	0	0.00	5	19.72	19.85	-5	355	-1.41%
2018/04/18	0	0.00	2	19.45	19.60	-2	444	-0.45%
2018/04/17	27	20.14	51	20.32	19.70	-24	443	-5.41%
2018/04/16	0	0.00	1	18.85	19.20	-1	421	-0.24%
2018/04/13	0	18.70	0	0.00	18.85	0	458	0.00%
2018/03/12	0	0.00	35	18.47	18.60	-35	427	-8.19%
2018/03/09	35	18.57	0	0.00	18.50	35	426	8.20%
2018/03/06	0	18.20	0	0.00	18.20	0	430	0.00%
2018/02/27	2	18.85	1	19.00	18.85	1	436	0.23%
2018/02/21	0	0.00	1	19.05	19.25	-1	489	-0.20%
2018/02/07	1	17.50	0	0.00	17.50	1	472	0.21%
2018/02/06	33	17.41	20	16.91	17.25	13	472	2.75%
2018/01/26	0	0.00	5	20.13	20.10	-5	457	-1.09%
2018/01/25	1	20.45	0	0.00	20.25	1	456	0.22%
2018/01/24	0	0.00	1	20.20	20.40	-1	452	-0.22%
2018/01/19	3	20.68	10	20.74	20.50	-7	445	-1.57%
2018/01/18	3	20.48	1	20.95	20.60	2	437	0.46%
2018/01/17	3	20.50	1	20.55	20.30	2	414	0.48%
2018/01/16	18	21.08	18	21.09	20.90	0	404	0.00%
2018/01/12	34	22.20	9	22.08	21.70	25	374	6.67%
2018/01/11	20	20.83	22	20.18	20.50	-2	282	-0.71%
2018/01/10	6	20.83	1	20.95	20.35	5	271	1.84%
2018/01/08	10	21.40	10	21.65	21.65	0	212	0.00%
2018/01/05	0	0.00	5	19.70	19.70	-5	187	-2.67%
2018/01/04	41	18.72	42	18.85	19.10	-1	173	-0.58%