松瑞藥 (4167)-台新券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
21.90
漲跌
▲0.25
漲幅
+1.15%
成交量
4,077張
產業
上櫃生技醫療類股
268人加入追蹤

立即追蹤
本地時間:14:30

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

松瑞藥 (4167)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
2024/04/23	66	21.99	4	22.38	21.90	62	1,943	3.19%
2024/04/22	68	21.80	40	21.82	21.65	28	1,929	1.45%
2024/04/19	21	20.95	29	20.95	20.90	-8	1,887	-0.42%
2024/04/18	25	21.63	11	21.61	21.55	14	1,865	0.75%
2024/04/17	263	21.75	32	22.12	22.05	231	1,840	12.55%	大買/鉅額交易
2024/04/16	8	20.84	5	20.58	20.75	3	1,782	0.17%
2024/04/15	7	21.23	10	21.03	20.90	-3	1,826	-0.16%
2024/04/12	1	21.55	5	21.34	21.25	-4	1,857	-0.22%
2024/04/11	4	21.60	12	21.53	21.45	-8	1,884	-0.42%
2024/04/10	93	21.80	29.4	21.63	21.75	63.6	1,909	3.33%
2024/04/09	25	21.04	6	21.07	21.00	19	2,073	0.92%
2024/04/08	29.1	20.91	21	20.95	21.05	8.1	2,101	0.39%
2024/04/03	4	20.68	6	20.68	20.65	-2	2,086	-0.10%
2024/04/02	53	20.14	0	0.00	20.45	53	2,097	2.53%
2024/04/01	41	20.14	11	20.11	20.15	30	2,107	1.42%
2024/03/29	1	19.55	1	19.60	19.55	0	2,131	0.00%
2024/03/28	0.1	19.65	1	19.70	19.60	-0.9	2,207	-0.04%
2024/03/27	18	19.55	2	19.50	19.50	16	2,295	0.70%
2024/03/26	0	19.20	7	19.14	19.10	-7	2,506	-0.28%
2024/03/25	0	0.00	2	19.23	19.20	-2	2,694	-0.07%
2024/03/22	6	18.99	0	0.00	18.95	6	3,133	0.19%
2024/03/20	0	0.00	5	18.82	18.80	-5	3,462	-0.14%
2024/03/19	7	18.53	0	0.00	18.50	7	3,531	0.20%
2024/03/18	2	18.15	1	18.20	18.75	1	3,597	0.03%
2024/03/14	1	18.60	0.5	18.74	18.70	0.5	3,792	0.01%
2024/03/13	8	18.73	50	18.64	18.55	-42	3,940	-1.07%
2024/03/12	1	19.20	0.5	19.25	19.05	0.5	4,127	0.01%
2024/03/11	3	19.17	31	19.22	19.05	-28	4,432	-0.63%
2024/03/08	7	19.88	5	20.23	19.80	2	5,558	0.04%
2024/03/07	5	20.32	0	0.00	20.50	5	6,004	0.08%
2024/03/06	1	20.00	4	20.15	20.00	-3	6,656	-0.05%
2024/03/04	1	19.85	3	19.90	19.85	-2	6,881	-0.03%
2024/03/01	7	20.06	0.1	20.15	20.00	7	6,933	0.10%
2024/02/29	4	20.11	0.3	20.15	20.10	3.7	7,077	0.05%
2024/02/27	10	20.71	6.1	20.70	20.45	3.9	7,078	0.05%
2024/02/26	3	20.70	9	20.28	20.90	-6	7,081	-0.08%
2024/02/23	6	19.91	1	20.00	19.85	5	7,069	0.07%
2024/02/22	4	20.13	7	20.21	20.10	-3	7,074	-0.04%
2024/02/21	0	20.55	1	20.55	20.45	-1	7,071	-0.01%
2024/02/20	2	20.45	0	0.00	20.40	2	7,076	0.03%
2024/02/19	10	20.68	14	20.70	20.65	-4	7,092	-0.06%
2024/02/16	25	20.25	58	20.39	20.40	-33	7,099	-0.46%
2024/02/15	2	19.55	13	19.58	19.55	-11	7,090	-0.16%
2024/02/05	2	19.53	22	19.58	19.55	-20	7,128	-0.28%
2024/02/02	12	19.90	2.6	19.85	19.80	9.4	7,219	0.13%
2024/02/01	1.7	19.94	4.5	20.01	20.15	-2.8	7,328	-0.04%
2024/01/31	10	20.08	6	20.13	20.00	4	7,590	0.05%
2024/01/30	9	19.97	0	0.00	19.95	9	7,968	0.11%
2024/01/29	7	20.35	0.1	20.20	20.35	6.9	8,097	0.09%
2024/01/26	2	20.00	7.2	20.07	20.05	-5.2	8,151	-0.06%
2024/01/25	14	20.23	5	20.11	20.15	9	8,326	0.11%
2024/01/24	13	20.66	8	20.48	20.40	5	8,482	0.06%
2024/01/23	8	20.63	0	0.00	20.55	8	8,475	0.09%
2024/01/22	0	0.00	5	20.63	20.60	-5	8,478	-0.06%
2024/01/19	2	20.35	6	20.50	20.45	-4	8,479	-0.05%
2024/01/18	1	20.15	4	20.43	20.30	-3	8,446	-0.04%
2024/01/17	2	20.80	2	20.65	20.55	0	8,412	0.00%
2024/01/16	15	20.99	7	21.06	20.90	8	8,393	0.10%
2024/01/15	2	21.40	12	21.45	21.40	-10	8,355	-0.12%
2024/01/12	4	21.44	1	21.50	21.40	3	8,356	0.04%
2024/01/11	12	21.56	10	21.49	21.55	2	8,373	0.02%
2024/01/10	5	21.72	4	21.45	21.35	1	8,366	0.01%
2024/01/09	17	21.77	48	21.86	21.60	-31	8,356	-0.37%
2024/01/08	28	22.52	28	22.58	22.30	0	8,319	0.00%
2024/01/05	21	22.71	11	22.67	22.80	10	8,290	0.12%
2024/01/04	19	22.78	41	22.60	22.50	-22	8,268	-0.27%
2024/01/03	125	23.51	72	23.51	23.10	53	8,241	0.64%	大買/
2024/01/02	7	22.88	32	22.98	23.05	-25	7,999	-0.31%
2023/12/29	8	22.55	5.1	22.51	22.45	2.9	7,939	0.04%
2023/12/28	6	22.69	10	22.61	22.40	-4	7,918	-0.05%
2023/12/27	3	22.67	18	22.71	22.50	-15	7,880	-0.19%
2023/12/26	31	22.67	62	22.78	22.65	-31	7,845	-0.40%
2023/12/25	39	22.86	79	22.74	22.55	-40	7,796	-0.51%
2023/12/22	24.1	23.00	29	22.85	23.05	-4.9	7,716	-0.06%
2023/12/21	239	23.82	260	23.41	23.30	-21	7,620	-0.28%	大買/大賣/
2023/12/20	105	23.83	94	23.43	23.30	11	7,385	0.15%	大買/
2023/12/19	197	23.75	238.7	23.88	23.90	-41.7	7,188	-0.58%	大買/大賣/
2023/12/18	103	23.28	115	23.36	23.40	-12	6,747	-0.18%	大買/大賣/
2023/12/15	10	22.06	15	21.99	22.20	-5	6,469	-0.08%
2023/12/14	10.2	22.09	24	21.99	21.65	-13.8	6,429	-0.21%
2023/12/13	13	22.36	16	22.26	22.20	-3	6,342	-0.05%
2023/12/12	8	22.03	13.1	22.07	22.10	-5.1	6,270	-0.08%
2023/12/11	18.1	22.59	20	22.57	22.55	-1.9	6,165	-0.03%
2023/12/08	40	22.77	30	22.82	22.40	10	6,049	0.17%
2023/12/07	63	23.07	71	23.35	22.80	-8	5,896	-0.14%
2023/12/06	135	23.48	413.1	23.55	23.50	-278.1	5,687	-4.89%	大買/大賣/鉅額交易
2023/12/05	1,109.6	25.36	792.1	25.47	24.30	317.5	5,370	5.91%	大買/大賣/鉅額交易
2023/12/04	120	24.07	124.3	24.36	24.85	-4.3	4,230	-0.10%	大買/大賣/
2023/12/01	232	22.40	304.1	22.30	22.60	-72.1	3,752	-1.92%	大買/大賣/
2023/11/30	55	20.62	15	20.58	20.60	40	3,091	1.29%
2023/11/29	58	20.50	55.2	20.49	21.00	2.8	3,032	0.09%
2023/11/28	59	19.85	81	19.98	19.95	-22	2,884	-0.76%
2023/11/27	107	20.32	135	20.30	20.25	-28	2,835	-0.99%	大買/大賣/
2023/11/24	10	19.25	1	19.15	19.15	9	2,706	0.33%
2023/11/22	4	19.20	6	19.18	19.30	-2	2,688	-0.07%
2023/11/21	3	19.00	1	19.05	18.90	2	2,672	0.07%
2023/11/20	3	19.08	10	19.10	19.10	-7	2,686	-0.26%
2023/11/17	1	18.90	2	19.05	19.05	-1	2,727	-0.04%
2023/11/16	4	19.13	6	19.10	19.10	-2	2,775	-0.07%
2023/11/15	17	18.97	4	18.95	18.90	13	2,782	0.47%
2023/11/14	14	18.94	5	18.80	18.95	9	2,757	0.33%
2023/11/13	18	18.78	11	18.75	18.75	7	2,736	0.26%
2023/11/10	31	19.52	78	19.24	19.00	-47	2,724	-1.73%
2023/11/09	72	20.04	79	20.14	19.60	-7	2,616	-0.27%
2023/11/08	145	20.30	117.4	20.02	19.75	27.6	2,505	1.10%	大買/大賣/
2023/11/07	185	21.32	180	21.29	21.55	5	2,237	0.22%	大買/大賣/
2023/11/06	27	20.08	53.1	20.59	21.35	-26.1	1,867	-1.40%
2023/11/03	71.1	20.02	14	19.77	19.45	57.1	1,737	3.29%
2023/11/02	100.3	19.94	90.1	19.92	20.05	10.2	1,674	0.61%
2023/11/01	69	19.47	52.4	19.16	19.65	16.6	1,517	1.09%
2023/10/31	14	18.51	5	18.46	18.30	9	1,339	0.67%
2023/10/30	1	18.50	9	18.55	18.50	-8	1,337	-0.60%
2023/10/27	10	18.51	5	18.60	18.50	5	1,323	0.38%
2023/10/25	0	0.00	10	18.40	18.30	-10	1,308	-0.76%
2023/10/24	0	0.00	49	18.31	18.35	-49	1,314	-3.73%
2023/10/23	0	0.00	3	18.22	18.15	-3	1,308	-0.23%
2023/10/20	7	17.89	8	17.91	17.80	-1	1,308	-0.08%
2023/10/19	40	18.30	44	18.51	18.45	-4	1,295	-0.31%
2023/10/18	1	17.95	0	0.00	17.95	1	1,272	0.08%
2023/10/17	14	18.33	12	18.35	18.00	2	1,272	0.16%
2023/10/16	6	18.43	4	18.55	18.55	2	1,261	0.16%
2023/10/13	5.3	18.15	0	0.00	18.20	5.3	1,241	0.43%
2023/10/12	1	18.05	2	18.25	17.90	-1	1,238	-0.08%
2023/10/11	62	18.14	60	18.10	18.10	2	1,208	0.17%
2023/10/04	2	17.25	0	0.00	17.35	2	1,199	0.17%
2023/10/02	0	17.45	0	0.00	17.80	0	1,223	0.00%
2023/09/28	0	0.00	9	17.42	17.50	-9	1,238	-0.73%
2023/09/27	5	17.45	3	17.45	17.55	2	1,253	0.16%
2023/09/26	2	17.33	0	0.00	17.45	2	1,265	0.16%
2023/09/25	20	17.50	2	17.50	17.60	18	1,289	1.40%
2023/09/22	0	0.00	5	17.40	17.40	-5	1,322	-0.38%
2023/09/21	6	17.30	0	0.00	17.45	6	1,396	0.43%
2023/09/20	2	17.33	3	17.40	17.50	-1	1,444	-0.07%
2023/09/19	4	17.48	1	17.45	17.40	3	1,500	0.20%
2023/09/18	4	17.81	46	17.81	17.80	-42	1,495	-2.81%
2023/09/14	0	0.00	27	17.80	17.90	-27	1,501	-1.80%
2023/09/13	11	17.69	0	0.00	17.80	11	1,500	0.73%
2023/09/12	1	17.50	10	17.50	17.65	-9	1,503	-0.60%
2023/09/11	11	17.60	17	17.69	17.60	-6	1,507	-0.40%
2023/09/08	3	17.78	15	17.83	17.80	-12	1,504	-0.80%
2023/09/07	7	17.94	1	17.85	17.90	6	1,501	0.40%
2023/09/05	25	18.21	1	18.15	18.20	24	1,473	1.63%
2023/09/04	2	18.60	4	18.66	18.65	-2	1,462	-0.14%
2023/09/01	0	0.00	3	18.50	18.45	-3	1,447	-0.21%
2023/08/31	12	18.34	5	18.30	18.35	7	1,429	0.49%
2023/08/30	10	18.20	1	18.20	18.05	9	1,414	0.64%
2023/08/29	0	0.00	10	17.88	17.95	-10	1,394	-0.72%
2023/08/25	5	17.70	0.2	17.85	17.75	4.8	1,378	0.35%
2023/08/24	33	17.93	14	18.03	17.80	19	1,366	1.39%
2023/08/23	20	18.57	26	18.63	18.50	-6	1,337	-0.45%
2023/08/22	50.5	18.39	56	18.15	18.35	-5.5	1,291	-0.42%
2023/08/21	24	17.94	11	17.75	17.85	13	1,229	1.06%
2023/08/18	0	0.00	1	17.45	17.35	-1	1,199	-0.08%
2023/08/17	2	17.25	0	0.00	17.45	2	1,197	0.17%
2023/08/16	31	17.34	1	17.30	17.25	30	1,203	2.49%
2023/08/14	1	17.10	4	17.25	17.15	-3	1,191	-0.25%
2023/08/11	13	17.57	22	17.56	17.75	-9	1,187	-0.76%
2023/08/10	21	17.99	1	18.00	17.80	20	1,188	1.68%
2023/08/09	5	17.91	1	17.80	17.80	4	1,174	0.34%
2023/08/08	1	17.85	0	0.00	17.60	1	1,158	0.09%
2023/08/07	11	17.90	6	17.84	17.80	5	1,179	0.42%
2023/08/04	0	0.00	1	17.30	17.30	-1	1,147	-0.09%
2023/08/02	3	17.17	8	17.10	17.10	-5	1,175	-0.43%
2023/08/01	2	17.23	0	0.00	17.25	2	1,175	0.17%
2023/07/31	1	17.25	3	17.40	17.25	-2	1,184	-0.17%
2023/07/28	4	17.34	0	0.00	17.25	4	1,182	0.34%
2023/07/27	1	17.30	2	17.60	17.65	-1	1,189	-0.08%
2023/07/26	4	17.14	1	17.10	17.15	3	1,184	0.25%
2023/07/25	0	0.00	11	17.23	17.25	-11	1,182	-0.93%
2023/07/24	1	17.15	4	17.20	17.20	-3	1,180	-0.25%
2023/07/21	2	17.70	1	17.55	17.50	1	1,189	0.08%
2023/07/20	1	17.45	15	17.45	17.50	-14	1,203	-1.16%
2023/07/19	2	17.55	6	17.50	17.50	-4	1,210	-0.33%
2023/07/18	7	17.46	2	17.55	17.40	5	1,242	0.40%
2023/07/17	38	17.84	12	17.78	17.95	26	1,343	1.94%
2023/07/14	6	17.42	5	17.35	17.40	1	1,372	0.07%
2023/07/13	1	17.35	0	0.00	17.20	1	1,380	0.07%
2023/07/12	0	0.00	9	17.48	17.45	-9	1,386	-0.65%
2023/07/11	0	0.00	4	17.55	17.55	-4	1,386	-0.29%
2023/07/10	3	17.68	0	17.60	17.70	3	1,412	0.21%
2023/07/07	3	17.52	31.1	17.51	17.40	-28.1	1,412	-1.99%
2023/07/06	1	17.85	1	18.00	17.80	0	1,404	0.00%
2023/07/05	6	18.25	4	18.24	18.20	2	1,400	0.14%
2023/07/04	4.5	18.22	2	18.25	18.15	2.5	1,400	0.18%
2023/07/03	4	18.18	19	18.13	18.10	-15	1,408	-1.07%
2023/06/30	29	18.40	3	18.40	18.50	26	1,393	1.87%
2023/06/29	58	18.55	26	18.48	18.80	32	1,365	2.34%
2023/06/28	25	18.06	4	18.36	18.25	21	1,305	1.61%
2023/06/27	31	17.83	4	17.88	17.70	27	1,273	2.12%
2023/06/26	9	17.30	6	17.45	17.40	3	1,222	0.25%
2023/06/20	0	0.00	24	17.31	17.25	-24	1,232	-1.95%
2023/06/19	1	17.35	0	0.00	17.35	1	1,257	0.08%
2023/06/16	0	0.00	3	17.30	17.30	-3	1,265	-0.24%
2023/06/15	2	17.13	1	17.15	17.20	1	1,282	0.08%
2023/06/14	5	17.20	6	17.20	17.10	-1	1,296	-0.08%
2023/06/13	2	17.13	1	17.15	17.20	1	1,334	0.07%
2023/06/12	2	17.20	2	17.20	17.20	0	1,352	0.00%
2023/06/09	4	17.30	2	17.40	17.50	2	1,370	0.15%
2023/06/08	2	17.35	0	0.00	17.25	2	1,408	0.14%
2023/06/07	4	17.55	21.5	17.55	17.50	-17.5	1,446	-1.21%
2023/06/05	0	0.00	1	17.30	17.35	-1	1,502	-0.07%
2023/06/02	4	17.19	0	0.00	17.15	4	1,525	0.26%
2023/06/01	3.2	17.37	0	0.00	17.20	3.2	1,569	0.20%
2023/05/31	4	17.40	5	17.45	17.40	-1	1,640	-0.06%
2023/05/29	5	17.20	2	17.10	17.25	3	1,733	0.17%
2023/05/26	4	17.10	0	0.00	17.00	4	1,754	0.23%
2023/05/22	3	17.53	2	17.55	17.55	1	1,890	0.05%
2023/05/17	10	17.20	0	0.00	17.25	10	1,973	0.51%
2023/05/15	3	16.82	22	16.76	16.75	-19	2,085	-0.91%
2023/05/12	3.1	17.01	2	17.10	17.05	1.1	2,152	0.05%
2023/05/11	7	17.24	1	17.25	17.05	6	2,220	0.27%
2023/05/10	1	17.70	5	17.65	17.75	-4	2,256	-0.18%
2023/05/09	9	17.74	168	17.67	17.50	-159	2,322	-6.85%	大賣/鉅額交易
2023/05/08	1	18.30	0	0.00	18.15	1	2,423	0.04%
2023/05/05	2.2	18.30	0	0.00	18.25	2.2	2,498	0.09%
2023/05/03	58	18.46	61	18.35	18.30	-3	2,588	-0.12%
2023/05/02	1	18.45	0	0.00	18.50	1	2,642	0.04%
2023/04/27	3	17.92	3	17.90	18.00	0	2,779	0.00%
2023/04/26	19	18.00	19	17.97	18.15	0	2,878	0.00%
2023/04/25	18	18.35	11	18.19	18.35	7	2,965	0.24%
2023/04/24	2	18.73	2	18.90	18.75	0	3,036	0.00%
2023/04/21	6	18.72	6	18.84	18.70	0	3,118	0.00%
2023/04/20	16	20.11	10	19.77	19.25	6	3,213	0.19%
2023/04/19	2	19.90	15	19.46	19.85	-13	3,320	-0.39%
2023/04/18	0	0.00	6	19.20	19.20	-6	3,578	-0.17%
2023/04/17	2	19.25	1	19.25	19.30	1	3,805	0.03%
2023/04/14	1	19.30	3	19.03	18.95	-2	4,054	-0.05%
2023/04/13	3	19.15	11	19.40	19.10	-8	4,292	-0.19%
2023/04/12	1	18.95	0	0.00	18.90	1	4,538	0.02%
2023/04/11	3	18.93	0	0.00	18.80	3	5,117	0.06%
2023/04/10	4	19.50	1	19.55	19.20	3	5,591	0.05%
2023/04/07	3	19.37	0	0.00	19.40	3	6,111	0.05%
2023/04/06	7	19.11	12	19.22	19.40	-5	7,324	-0.07%
2023/03/31	6	18.76	11	18.86	18.90	-5	8,710	-0.06%
2023/03/30	5	18.75	0	0.00	18.85	5	9,461	0.05%
2023/03/29	18	18.91	6	18.89	18.90	12	10,451	0.11%
2023/03/28	17	18.74	1.1	18.66	18.60	15.9	11,181	0.14%
2023/03/27	16	19.05	1.2	19.11	19.05	14.8	13,324	0.11%
2023/03/24	21	18.87	5	18.75	19.00	16	14,549	0.11%
2023/03/23	1.2	18.71	10	18.70	18.70	-8.9	15,290	-0.06%
2023/03/22	14	18.92	1	18.90	18.80	13	15,786	0.08%
2023/03/21	3	18.82	1	18.80	18.75	2	15,827	0.01%
2023/03/20	2	18.45	26	18.63	18.60	-24	15,995	-0.15%
2023/03/17	150	18.95	163	18.73	18.75	-13	16,003	-0.08%	大買/大賣/
2023/03/16	19	18.80	9	18.93	18.75	10	16,064	0.06%
2023/03/15	164	19.47	2	19.50	19.35	162	16,060	1.01%	大買/鉅額交易
2023/03/14	4	19.55	209	19.53	19.25	-205	16,065	-1.28%	大賣/鉅額交易
2023/03/13	122	19.63	73	19.40	19.60	49	16,062	0.31%	大買/
2023/03/10	179	20.29	243	20.17	19.80	-64	16,032	-0.40%	大買/大賣/
2023/03/09	21.8	20.51	72	20.54	20.50	-50.2	15,981	-0.31%
2023/03/08	13	20.77	19	20.78	20.65	-6	15,952	-0.04%
2023/03/07	188	21.19	181	21.01	21.00	7	15,928	0.04%	大買/大賣/
2023/03/06	14	21.16	1	21.25	21.30	13	15,912	0.08%
2023/03/03	13	21.27	55	21.29	21.35	-42	15,864	-0.26%
2023/03/02	8	20.95	0	0.00	21.05	8	15,792	0.05%
2023/03/01	3	20.73	71	20.77	20.70	-68	15,740	-0.43%
2023/02/24	16	20.88	10	20.60	20.50	6	15,700	0.04%
2023/02/23	146	20.67	159	20.49	20.80	-13	15,685	-0.08%	大買/大賣/
2023/02/22	103	20.49	87	20.40	20.45	16	15,656	0.10%	大買/
2023/02/21	16	20.99	16	20.88	20.85	0	15,614	0.00%
2023/02/20	13	20.79	5	20.85	20.85	8	15,575	0.05%
2023/02/17	16	20.70	8	20.74	20.65	8	15,542	0.05%
2023/02/16	82	20.73	50	20.70	20.95	32	15,516	0.21%
2023/02/15	88	21.07	37	20.98	20.85	51	15,480	0.33%
2023/02/14	26.1	21.07	26	21.18	21.30	0.1	15,429	0.00%
2023/02/13	52	21.01	42	21.04	20.90	10	15,372	0.07%
2023/02/10	59	20.98	105.6	21.16	20.65	-46.6	15,299	-0.30%	大賣/
2023/02/09	31	21.65	26	21.76	21.45	5	15,216	0.03%
2023/02/08	28	21.59	41	21.65	21.50	-13	15,137	-0.09%
2023/02/07	36	21.89	4	22.05	21.75	32	15,070	0.21%
2023/02/06	95	22.07	114	22.02	21.80	-19	14,991	-0.13%	大賣/
2023/02/03	42	21.76	32	21.75	21.55	10	14,859	0.07%
2023/02/02	96	21.93	5	21.94	21.85	91	14,773	0.62%
2023/02/01	115	21.89	7	21.85	21.65	108	14,707	0.73%	大買/鉅額交易
2023/01/31	22	21.61	15	21.76	21.70	7	14,664	0.05%
2023/01/30	11	21.50	7.1	21.59	21.80	3.9	14,596	0.03%
2023/01/17	30	21.55	39	21.53	21.40	-9	14,513	-0.06%
2023/01/16	17	21.33	35.1	21.47	21.95	-18.1	14,439	-0.13%
2023/01/13	58	21.48	65.1	21.51	21.40	-7.1	14,334	-0.05%
2023/01/12	37	21.51	46.1	21.55	21.20	-9.1	14,230	-0.06%
2023/01/11	46	22.01	50	22.02	21.80	-4	14,128	-0.03%
2023/01/10	40	22.30	72.2	22.06	22.00	-32.2	14,030	-0.23%
2023/01/09	80	22.32	118.1	22.24	22.60	-38.1	13,897	-0.27%	大賣/
2023/01/06	234	22.89	144	22.86	22.25	90	13,677	0.66%	大買/大賣/
2023/01/05	124	23.37	241	22.97	22.65	-117	13,386	-0.87%	大買/大賣/鉅額交易
2023/01/04	176	24.20	317.1	23.97	23.50	-141.1	13,147	-1.07%	大買/大賣/鉅額交易
2023/01/03	109	24.15	204	24.08	23.85	-95	12,888	-0.74%	大買/大賣/
2022/12/30	291	24.35	310	24.28	24.80	-19	12,641	-0.15%	大買/大賣/
2022/12/29	815	24.37	884	24.36	24.65	-69	12,364	-0.56%	大買/大賣/
2022/12/28	237	25.07	406.4	24.84	23.90	-169.4	11,782	-1.44%	大買/大賣/鉅額交易
2022/12/27	309	25.38	274.5	25.33	25.40	34.6	11,302	0.31%	大買/大賣/
2022/12/26	1,123	27.40	1,285.3	27.35	26.75	-162.3	10,775	-1.51%	大買/大賣/鉅額交易
2022/12/23	1,240.5	26.89	1,101.2	26.83	26.55	139.3	9,555	1.46%	大買/大賣/鉅額交易
2022/12/22	630.1	25.19	701.1	25.23	26.15	-71	8,160	-0.87%	大買/大賣/
2022/12/21	1,156.1	26.09	1,098.4	26.12	25.55	57.6	7,419	0.78%	大買/大賣/
2022/12/20	526	26.20	520.2	26.07	25.25	5.8	6,440	0.09%	大買/大賣/
2022/12/19	1,620.4	27.59	1,209.5	27.73	28.05	410.8	5,737	7.16%	大買/大賣/鉅額交易
2022/12/16	451.3	25.67	1,117.9	26.00	26.45	-666.6	3,709	-17.97%	大買/大賣/鉅額交易
2022/12/15	951	24.81	1,459.1	25.00	24.05	-508.1	2,498	-20.34%	大買/大賣/鉅額交易
2022/12/14	147	24.62	140.2	24.49	24.95	6.8	1,748	0.39%	大買/大賣/
2022/12/13	5	22.68	46	22.70	22.70	-41	1,252	-3.27%
2022/12/12	39	19.49	97.3	20.23	20.65	-58.3	1,217	-4.79%
2022/12/09	5	18.27	9	18.61	18.80	-4	1,097	-0.36%
2022/12/08	67	18.56	37	18.37	18.15	30	1,142	2.63%
2022/12/07	14	20.07	3	19.95	20.15	11	1,135	0.97%
2022/12/06	15	19.55	10.1	19.80	19.55	4.9	1,169	0.42%
2022/12/05	9	19.60	1	19.75	19.55	8	1,278	0.63%
2022/12/02	11	18.95	0	0.00	18.90	11	1,375	0.80%
2022/12/01	0	0.00	4	18.93	18.95	-4	1,394	-0.29%
2022/11/30	0	0.00	2	18.70	18.90	-2	1,454	-0.14%
2022/11/29	23	18.65	0	0.00	18.70	23	1,554	1.48%
2022/11/28	5	18.80	8	18.55	18.75	-3	1,554	-0.19%
2022/11/25	0	0.00	1	17.95	17.85	-1	1,582	-0.06%
2022/11/24	0	0.00	5	18.27	18.05	-5	1,692	-0.30%
2022/11/23	5	18.25	5	18.30	18.25	0	1,714	0.00%
2022/11/22	0	0.00	1	18.00	17.95	-1	1,745	-0.06%
2022/11/21	3	18.10	9	18.32	18.10	-6	1,775	-0.34%
2022/11/17	9.3	18.03	5	18.08	17.85	4.3	1,946	0.22%
2022/11/16	2	17.20	4	17.41	17.55	-2	1,937	-0.10%
2022/11/15	0	0.00	1	17.20	17.15	-1	1,947	-0.05%
2022/11/14	1	16.80	0	0.00	16.95	1	1,956	0.05%
2022/11/11	3	16.65	7	16.94	16.65	-4	1,987	-0.20%
2022/11/10	3	16.62	6	16.67	16.55	-3	1,980	-0.15%
2022/11/09	4	16.58	1	16.50	16.45	3	1,982	0.15%
2022/11/08	1	16.70	2	16.45	16.45	-1	1,982	-0.05%
2022/11/07	1	16.45	0	0.00	16.45	1	1,981	0.05%
2022/11/04	4	16.35	1	16.30	16.35	3	1,983	0.15%
2022/11/03	9	16.47	4	16.35	16.45	5	1,989	0.25%
2022/11/01	1	16.30	4.1	16.40	16.25	-3.1	1,994	-0.16%
2022/10/31	19	16.14	0	0.00	16.15	19	1,992	0.95%
2022/10/28	13	15.92	6	15.87	15.85	7	1,996	0.35%
2022/10/27	7	15.92	4	15.93	16.20	3	1,996	0.15%
2022/10/26	4	15.91	2	15.88	15.75	2	1,992	0.10%
2022/10/25	2	15.90	1	15.85	15.90	1	1,989	0.05%
2022/10/24	1	16.10	1	16.20	16.10	0	1,985	0.00%
2022/10/21	0	0.00	0.3	16.20	16.10	-0.3	1,982	-0.02%
2022/10/20	0	0.00	1	16.70	16.45	-1	1,978	-0.05%
2022/10/19	4	16.65	0	0.00	16.65	4	1,976	0.20%
2022/10/17	0	16.60	1	16.50	16.50	-1	1,981	-0.05%
2022/10/14	6	16.66	2.1	16.55	16.65	3.9	1,976	0.20%
2022/10/13	7	16.31	0	0.00	16.00	7	1,971	0.36%
2022/10/11	7	17.08	14	17.14	16.95	-7	1,951	-0.36%
2022/10/07	9	17.95	0	0.00	17.80	9	1,939	0.46%
2022/10/06	1	18.00	0	0.00	18.10	1	1,932	0.05%
2022/10/05	9	18.04	4	18.09	17.80	5	1,928	0.26%
2022/10/04	1	18.10	7	18.31	18.15	-6	1,925	-0.31%
2022/10/03	6	17.96	10	17.89	17.85	-4	1,917	-0.21%
2022/09/30	6	17.63	0	0.00	17.80	6	1,910	0.31%
2022/09/29	1	17.75	18	17.76	17.75	-17	1,901	-0.89%
2022/09/28	4.1	17.43	0	0.00	17.10	4.1	1,890	0.22%
2022/09/27	25	17.45	25	17.50	18.10	0	1,873	0.00%
2022/09/26	10.1	18.36	6	18.58	17.75	4.1	1,853	0.22%
2022/09/23	32	19.62	48	19.49	19.20	-16	1,821	-0.88%
2022/09/22	14	18.55	10	18.87	18.70	4	1,688	0.24%
2022/09/21	3	18.55	0	0.00	18.60	3	1,672	0.18%
2022/09/20	4	18.90	0	0.00	18.95	4	1,668	0.24%
2022/09/19	3	19.05	14	19.12	18.80	-11	1,662	-0.66%
2022/09/16	21.2	19.54	46	19.67	19.80	-24.8	1,631	-1.52%
2022/09/15	48.1	20.10	74	20.17	20.20	-25.9	1,578	-1.64%
2022/09/14	76.3	20.39	58	20.07	19.85	18.3	1,501	1.22%
2022/09/13	106	20.11	92.2	20.26	20.05	13.8	1,431	0.96%	大買/
2022/09/12	53	19.87	98.1	19.60	20.35	-45.1	1,365	-3.30%
2022/09/08	74	18.62	76	18.70	18.75	-2	1,232	-0.16%
2022/09/07	15	17.52	5	18.04	17.80	10	1,113	0.90%
2022/09/06	52	18.30	10	18.38	18.00	42	1,083	3.88%
2022/09/05	36.3	19.85	16	19.91	19.65	20.3	1,019	1.99%
2022/09/02	5	19.21	0	0.00	18.90	5	917	0.54%
2022/09/01	5	19.58	20	19.52	19.20	-15	910	-1.65%
2022/08/31	40	19.94	100	19.62	19.50	-60	896	-6.70%
2022/08/30	8	19.03	3.2	18.92	19.05	4.8	786	0.62%
2022/08/29	79	18.73	78	19.03	18.90	1	754	0.13%
2022/08/26	14	19.12	3	19.08	18.60	11	715	1.54%
2022/08/25	129	19.01	120.3	19.33	18.60	8.7	679	1.28%	大買/大賣/
2022/08/24	31	18.10	43	18.76	18.95	-12	559	-2.15%
2022/08/23	3	17.25	1	17.40	17.25	2	486	0.41%
2022/08/22	3	17.73	2	17.65	17.80	1	480	0.21%
2022/08/19	7	17.53	3	17.42	17.45	4	462	0.87%
2022/08/18	4	17.51	29.1	17.48	17.40	-25.1	453	-5.54%
2022/08/17	0	0.00	3	16.62	16.60	-3	422	-0.71%
2022/08/16	6	16.68	3	16.80	16.55	3	418	0.72%
2022/08/15	0	0.00	3	16.60	16.60	-3	412	-0.73%
2022/08/11	5	16.29	1	16.30	16.35	4	409	0.98%
2022/08/10	3	16.60	0	0.00	16.50	3	407	0.74%
2022/08/09	3	16.37	13	16.50	16.35	-10	400	-2.50%
2022/08/08	0	15.95	0	0.00	15.95	0	394	0.01%
2022/08/05	2	15.90	4	15.78	15.85	-2	397	-0.50%
2022/08/04	3	15.75	0	0.00	15.75	3	406	0.74%
2022/08/02	0	0.00	0	16.30	16.00	0	411	0.00%
2022/07/29	0	16.35	0	0.00	16.20	0	434	0.00%
2022/07/28	0	0.00	1	16.38	16.20	-1	440	-0.23%
2022/07/27	0	0.00	1	16.40	16.40	-1	507	-0.20%
2022/07/26	0	0.00	0.2	16.40	16.30	-0.2	511	-0.04%
2022/07/25	0	0.00	5	16.60	16.50	-5	516	-0.97%
2022/07/22	0	16.55	0	0.00	16.35	0	520	0.00%
2022/07/21	3	16.20	0	0.00	16.35	3	545	0.55%
2022/07/19	0	0.00	5	16.60	16.50	-5	618	-0.81%
2022/07/18	1	16.45	6.1	16.44	16.50	-5.1	722	-0.70%
2022/07/14	11	16.15	0	0.00	16.20	11	976	1.13%
2022/07/13	9	16.16	1	16.10	16.05	8	1,125	0.71%
2022/07/12	9	16.28	2	16.13	16.10	7	1,209	0.58%
2022/07/11	2	16.40	1	16.35	16.45	1	1,228	0.08%
2022/07/08	2	16.33	0	0.00	16.30	2	1,232	0.16%
2022/07/07	2	16.38	0	0.00	16.50	2	1,232	0.16%
2022/07/06	2	16.43	0	0.00	16.30	2	1,235	0.16%
2022/07/05	2	16.40	0	0.00	16.75	2	1,246	0.16%
2022/07/04	1	16.35	1	16.40	16.30	0	1,244	0.00%
2022/07/01	6	17.22	0	0.00	16.40	6	1,247	0.48%
2022/06/30	13	17.87	0	0.00	17.60	13	1,239	1.05%
2022/06/29	5	18.09	15	17.99	18.05	-10	1,231	-0.81%
2022/06/28	14	18.08	10	17.90	17.55	4	1,220	0.33%
2022/06/27	0	0.00	9	17.47	17.80	-9	1,215	-0.74%
2022/06/24	2	16.80	0	0.00	17.10	2	1,211	0.17%
2022/06/23	4	16.96	51	16.93	16.80	-47	1,212	-3.88%
2022/06/22	7	17.46	1	17.45	17.30	6	1,207	0.50%
2022/06/21	0	0.00	4	17.95	17.85	-4	1,207	-0.33%
2022/06/20	1	18.00	5	17.65	17.30	-4	1,211	-0.33%
2022/06/17	1	17.55	10	17.69	17.75	-9	1,209	-0.74%
2022/06/16	5.3	17.66	8	17.86	17.30	-2.7	1,232	-0.22%
2022/06/14	3	16.98	1	17.05	17.10	2	1,245	0.16%
2022/06/13	13	17.63	0	0.00	17.35	13	1,246	1.04%
2022/06/10	26	18.12	1	18.10	18.20	25	1,244	2.01%
2022/06/09	61	17.99	34	18.13	18.30	27	1,240	2.18%
2022/06/08	3	17.18	4	17.29	17.20	-1	1,211	-0.08%
2022/06/07	7	16.75	0	0.00	16.75	7	1,211	0.58%
2022/06/06	20	16.74	0	0.00	16.80	20	1,218	1.64%
2022/06/02	5	16.78	1	16.75	16.90	4	1,242	0.32%
2022/06/01	10	16.63	0	0.00	16.75	10	1,253	0.80%
2022/05/31	4	16.56	0	0.00	16.65	4	1,258	0.32%
2022/05/30	5	16.70	4	16.70	16.65	1	1,259	0.08%
2022/05/27	7	16.36	3	16.37	16.45	4	1,261	0.32%
2022/05/26	4	16.33	2	16.33	16.20	2	1,262	0.16%
2022/05/25	4	16.38	1	16.40	16.35	3	1,266	0.24%
2022/05/24	2	16.65	1	16.79	16.40	1	1,272	0.08%
2022/05/23	1	16.85	2	16.83	16.80	-1	1,272	-0.08%
2022/05/20	2	16.58	1.1	16.55	16.60	0.9	1,276	0.07%
2022/05/19	3	16.48	1	16.40	16.50	2	1,280	0.16%
2022/05/18	2	16.95	4	16.76	16.85	-2	1,279	-0.16%
2022/05/17	2	16.45	1	16.45	16.45	1	1,281	0.08%
2022/05/16	2	16.43	0	0.00	16.35	2	1,282	0.16%
2022/05/13	2	16.18	3	16.30	16.25	-1	1,281	-0.08%
2022/05/12	8	16.33	7	16.31	16.00	1	1,283	0.08%
2022/05/11	7	16.59	2	16.50	16.50	5	1,276	0.39%
2022/05/10	9	16.78	4	16.83	16.80	5	1,271	0.39%
2022/05/09	11	17.32	2	17.13	16.75	9	1,271	0.71%
2022/05/06	16	17.74	14	17.76	17.70	2	1,261	0.16%
2022/05/05	9	18.29	1	18.20	18.20	8	1,255	0.64%
2022/05/04	25	18.56	9	18.32	18.40	16	1,259	1.27%
2022/05/03	9	18.86	3	18.85	18.85	6	1,197	0.50%
2022/04/29	9	19.15	1	19.20	19.15	8	1,196	0.67%
2022/04/28	2	19.55	2	19.40	19.40	0	1,192	0.00%
2022/04/27	14	18.93	14	19.26	19.15	0	1,182	0.00%
2022/04/26	31	19.63	27	19.49	19.15	4	1,159	0.34%
2022/04/25	24	20.91	48.3	21.17	20.20	-24.3	1,126	-2.16%
2022/04/22	92.1	22.05	106	21.84	21.65	-13.9	1,085	-1.28%	大賣/
2022/04/21	149	22.16	145.3	22.41	22.25	3.7	980	0.37%	大買/大賣/
2022/04/20	41	21.34	41	21.29	21.00	0	820	0.00%
2022/04/19	236	21.16	218	21.28	21.20	18	728	2.47%	大買/大賣/
2022/04/18	23	20.77	28.1	21.03	21.05	-5.1	584	-0.87%
2022/04/15	5	19.11	27	19.15	19.15	-22	501	-4.39%
2022/04/14	1	18.75	18.1	18.55	18.75	-17.1	476	-3.58%
2022/04/13	1	18.05	0	0.00	18.15	1	471	0.21%
2022/04/12	3	18.13	3	17.93	18.15	0	476	0.00%
2022/04/11	8	18.72	4	18.71	18.40	4	476	0.84%
2022/04/08	1	18.05	7	18.16	18.40	-6	468	-1.28%
2022/04/07	0	19.40	7	18.15	17.85	-7	470	-1.49%
2022/04/06	5	17.58	2	17.70	17.70	3	471	0.64%
2022/04/01	3	17.85	0	0.00	17.85	3	471	0.64%
2022/03/31	0	0.00	1	18.05	18.20	-1	470	-0.21%
2022/03/30	6	18.20	11	18.36	18.20	-5	472	-1.06%
2022/03/29	1	18.00	6	17.85	18.00	-5	468	-1.07%
2022/03/28	7	17.69	0	0.00	17.70	7	467	1.50%
2022/03/25	5	18.00	0	0.00	17.95	5	471	1.06%
2022/03/24	8	18.18	0	0.00	18.15	8	474	1.69%
2022/03/23	9	18.45	4	18.38	18.40	5	472	1.06%
2022/03/22	6	18.27	4	18.15	18.20	2	468	0.43%
2022/03/21	7	18.35	11	18.13	18.20	-4	461	-0.87%
2022/03/18	4	17.29	21	17.22	17.60	-17	443	-3.83%
2022/03/17	10	16.58	26	16.79	16.75	-16	442	-3.62%
2022/03/16	7	15.96	3	16.00	15.90	4	435	0.92%
2022/03/15	5	16.14	55.5	16.18	16.05	-50.5	434	-11.62%
2022/03/14	1	16.35	18.1	16.28	16.30	-17.1	436	-3.91%
2022/03/11	0	0.00	6	15.65	15.65	-6	431	-1.39%
2022/03/10	6	15.89	27	15.92	15.90	-21	430	-4.88%
2022/03/09	6	15.60	3.9	15.69	15.55	2.1	424	0.49%
2022/03/08	31	15.87	17	15.70	15.40	14	419	3.33%
2022/03/07	3	16.50	1	17.25	16.50	2	396	0.50%
2022/03/04	1	17.60	2	17.53	17.30	-1	389	-0.26%
2022/03/03	0	0.00	2	17.55	17.35	-2	412	-0.49%
2022/03/02	0	17.60	30	17.35	17.40	-30	419	-7.15%
2022/03/01	0	0.00	12	17.42	17.35	-12	420	-2.86%
2022/02/25	26	17.10	5	17.24	17.15	21	426	4.93%
2022/02/24	22	17.37	8	17.15	17.15	14	423	3.31%
2022/02/23	0	0.00	0	17.60	17.65	0	421	-0.01%
2022/02/22	2	17.58	2	17.82	17.50	0	425	0.00%
2022/02/21	0	17.80	0	0.00	17.80	0	424	0.00%
2022/02/17	0.1	17.50	0	0.00	17.45	0.1	424	0.02%
2022/02/16	1	17.65	0	0.00	17.65	1	424	0.24%
2022/02/15	3	17.55	4	17.84	17.55	-1	427	-0.23%
2022/02/14	5	17.60	0	0.00	17.65	5	430	1.16%
2022/02/11	8	18.03	42	17.94	17.90	-34	436	-7.79%
2022/02/10	1.3	18.30	3	18.45	18.25	-1.7	436	-0.39%
2022/02/09	0	0.00	6	18.20	18.30	-6	451	-1.33%
2022/02/08	0	0.00	3	17.95	17.80	-3	462	-0.65%
2022/02/07	1	17.10	3	17.50	17.55	-2	462	-0.43%
2022/01/26	3.3	17.10	0	0.00	17.10	3.3	458	0.72%
2022/01/25	5	17.62	0.1	17.70	17.40	4.9	451	1.10%
2022/01/24	0	18.05	0	0.00	17.90	0	451	0.00%
2022/01/20	2	18.45	0	0.00	18.45	2	452	0.44%
2022/01/19	0	0.00	0.1	18.70	18.30	-0.1	451	-0.01%
2022/01/17	0	18.60	22.1	18.43	18.45	-22.1	450	-4.90%
2022/01/14	0.3	18.60	0	0.00	18.55	0.3	450	0.07%
2022/01/13	3	18.87	1	18.90	18.85	2	451	0.44%
2022/01/11	3	18.65	0	0.00	18.55	3	459	0.65%
2022/01/10	1	18.90	21.1	18.82	18.90	-20.1	456	-4.39%
2022/01/07	3	19.15	0	0.00	19.15	3	452	0.66%
2022/01/06	3	19.15	0.3	19.35	19.35	2.7	452	0.60%
2022/01/05	0	0.00	3.1	19.45	19.30	-3.1	452	-0.69%
2022/01/04	0	0.00	4.4	19.28	19.30	-4.4	447	-0.99%
2022/01/03	2	19.05	3	19.20	19.15	-1	446	-0.22%
2021/12/30	0	0.00	5	19.05	19.10	-5	444	-1.13%
2021/12/29	0	0.00	87	18.80	18.85	-87	439	-19.80%
2021/12/28	0	0.00	3	18.85	18.90	-3	440	-0.68%
2021/12/24	6	18.65	14	18.66	18.75	-8	457	-1.75%
2021/12/23	3.4	18.86	0	0.00	18.80	3.4	463	0.74%
2021/12/21	0.7	19.00	6	19.05	19.05	-5.3	467	-1.14%
2021/12/20	101.1	18.51	0.2	18.45	18.65	100.9	462	21.83%	大買/
2021/12/17	1	18.45	0	0.00	18.45	1	457	0.22%
2021/12/16	0	0.00	4.1	18.50	18.45	-4.1	458	-0.90%
2021/12/15	2	18.65	0	0.00	18.60	2	462	0.43%
2021/12/14	4	18.71	0	0.00	18.60	4	462	0.86%
2021/12/13	0	0.00	1.1	19.15	19.00	-1.1	455	-0.23%
2021/12/10	13	19.10	0	0.00	19.05	13	447	2.90%
2021/12/09	0	0.00	2	19.20	19.20	-2	442	-0.45%
2021/12/08	3	19.20	1.1	19.35	19.35	1.9	439	0.44%
2021/12/07	0	0.00	0.1	19.60	19.35	-0.1	437	-0.01%
2021/12/06	0	0.00	1	19.60	19.60	-1	445	-0.22%
2021/12/03	4.6	19.59	12.4	19.49	19.50	-7.8	451	-1.74%
2021/12/02	2	19.55	0	0.00	19.50	2	453	0.44%
2021/12/01	0.2	19.75	7.6	19.55	19.45	-7.5	456	-1.64%
2021/11/30	5	19.59	25	19.52	19.50	-20	457	-4.37%
2021/11/29	48	20.49	45	20.62	19.90	3	460	0.65%
2021/11/26	27.2	19.70	4	19.73	19.50	23.2	446	5.20%
2021/11/25	3	19.35	0	0.00	19.40	3	441	0.68%
2021/11/24	0	0.00	5.1	19.58	19.60	-5.1	443	-1.14%
2021/11/23	2.2	19.06	0	0.00	19.05	2.2	440	0.51%
2021/11/22	3	19.05	3	19.35	19.05	0	449	0.00%
2021/11/19	3	19.00	1	19.10	19.00	2	451	0.44%
2021/11/18	1	19.15	0	0.00	19.10	1	450	0.22%
2021/11/17	3	19.25	0.6	19.35	19.15	2.4	453	0.52%
2021/11/15	2	19.00	19	19.10	19.40	-17	466	-3.63%
2021/11/12	1	19.05	0	0.00	19.00	1	476	0.21%
2021/11/11	1	19.10	0	0.00	19.05	1	481	0.21%
2021/11/10	7	19.09	0	0.00	19.00	7	490	1.43%
2021/11/09	2	19.25	0	0.00	19.35	2	489	0.41%
2021/11/08	14	19.50	0.1	19.55	19.35	13.9	492	2.83%
2021/11/05	10	20.31	47	20.19	20.10	-37	499	-7.41%
2021/11/04	0	0.00	6.2	20.80	20.85	-6.2	493	-1.26%
2021/11/03	0.2	20.45	0	0.00	20.40	0.2	511	0.03%
2021/11/02	3	20.35	1	20.70	20.35	2	517	0.39%
2021/11/01	2	20.55	97.4	20.70	20.60	-95.4	517	-18.45%
2021/10/28	0	0.00	3.5	20.55	20.70	-3.5	520	-0.68%
2021/10/27	3	20.25	20	20.40	20.35	-17	520	-3.26%
2021/10/25	63.1	20.53	8	20.52	20.50	55.1	533	10.33%
2021/10/22	33	20.52	0.2	20.45	20.45	32.8	550	5.97%
2021/10/21	23.9	20.36	3	20.70	20.35	20.9	565	3.70%
2021/10/20	0	20.40	2	20.50	20.35	-2	571	-0.35%
2021/10/19	7	20.12	43	20.08	20.40	-36	574	-6.27%
2021/10/14	0	0.00	2	19.55	19.45	-2	666	-0.30%
2021/10/13	6	19.25	0	0.00	19.30	6	674	0.89%
2021/10/12	0	0.00	7	19.67	19.70	-7	705	-0.99%
2021/10/08	3	19.60	4	19.88	19.60	-1	709	-0.14%
2021/10/07	2	19.55	0	0.00	19.65	2	715	0.28%
2021/10/06	5	19.30	3	19.80	19.80	2	729	0.27%
2021/10/05	0	0.00	12	18.91	19.40	-12	773	-1.55%
2021/10/04	0	0.00	10	19.10	18.85	-10	774	-1.29%
2021/10/01	6	20.36	6	20.32	19.90	0	766	0.00%
2021/09/30	1.3	20.07	0	0.00	20.45	1.3	787	0.16%
2021/09/29	1	19.85	0	0.00	19.90	1	788	0.13%
2021/09/28	2	20.10	4	20.15	20.20	-2	797	-0.25%
2021/09/27	10	20.23	6	20.25	20.25	4	805	0.50%
2021/09/23	0	0.00	3	20.33	20.25	-3	837	-0.36%
2021/09/22	2	20.05	4	20.46	20.25	-2	851	-0.23%
2021/09/17	2	21.20	0	0.00	21.10	2	852	0.23%
2021/09/16	7	21.51	6	21.27	21.25	1	859	0.12%
2021/09/13	0	0.00	3	21.93	21.95	-3	898	-0.33%
2021/09/10	0	0.00	2	21.65	21.65	-2	918	-0.22%
2021/09/09	15	21.32	1	21.40	21.35	14	928	1.51%
2021/09/08	6	21.95	0	0.00	21.95	6	926	0.65%
2021/09/07	3	22.30	1	22.60	22.60	2	943	0.21%
2021/09/06	1	22.55	2	22.38	22.30	-1	961	-0.10%
2021/09/03	0	0.00	1	22.95	22.60	-1	970	-0.10%
2021/09/02	3	22.65	5	22.85	22.80	-2	1,023	-0.20%
2021/09/01	1	24.05	5	23.72	23.80	-4	1,031	-0.39%
2021/08/31	0	23.55	0	0.00	23.55	0	1,041	0.00%
2021/08/30	0	0.00	7	23.51	23.55	-7	1,048	-0.67%
2021/08/27	4.1	23.49	0	0.00	23.55	4.1	1,055	0.39%
2021/08/26	6.3	23.89	5	23.78	23.80	1.3	1,063	0.12%
2021/08/25	0	0.00	12	22.92	23.15	-12	1,074	-1.12%
2021/08/24	7	22.71	0	0.00	22.45	7	1,093	0.64%
2021/08/19	1	22.35	3	22.60	22.15	-2	1,192	-0.17%
2021/08/18	0	0.00	2	22.08	22.10	-2	1,201	-0.17%
2021/08/16	5	23.05	0	0.00	22.50	5	1,239	0.40%
2021/08/13	2	23.30	0	0.00	23.00	2	1,250	0.16%
2021/08/12	1	23.40	6	23.60	23.40	-5	1,284	-0.39%
2021/08/11	5	23.86	1	23.25	23.35	4	1,337	0.30%
2021/08/10	0	0.00	6	24.65	24.45	-6	1,439	-0.42%
2021/08/09	5	25.12	4	25.03	24.90	1	1,598	0.06%
2021/08/06	4	26.05	0	0.00	25.85	4	1,629	0.25%
2021/08/04	1	26.10	0	0.00	26.20	1	1,747	0.06%
2021/08/03	1	26.10	3	26.07	26.10	-2	1,783	-0.11%
2021/08/02	0	0.00	2	25.75	25.65	-2	1,799	-0.11%
2021/07/30	5	25.35	0	0.00	25.20	5	1,808	0.28%
2021/07/29	2	25.43	0	0.00	25.50	2	1,824	0.11%
2021/07/28	2	25.35	0	0.00	25.20	2	1,841	0.11%
2021/07/27	2	26.05	24	26.15	25.80	-22	1,889	-1.16%
2021/07/26	0	0.00	9	26.28	26.10	-9	2,027	-0.44%
2021/07/23	6	26.24	11	26.15	26.25	-5	2,042	-0.24%
2021/07/22	1	26.40	6	26.38	26.10	-5	2,067	-0.24%
2021/07/21	13	26.74	13	27.32	26.45	0	2,153	0.00%
2021/07/20	56	27.45	342	27.44	27.50	-286	2,148	-13.31%	大賣/鉅額交易
2021/07/19	2	26.80	5	26.67	26.70	-3	2,104	-0.14%
2021/07/16	3	26.75	5	26.80	26.70	-2	2,133	-0.09%
2021/07/15	4	26.45	0	0.00	26.45	4	2,129	0.19%
2021/07/14	4	26.31	8	26.35	26.30	-4	2,155	-0.19%
2021/07/13	4	26.69	7	26.70	26.45	-3	2,179	-0.14%
2021/07/12	10	27.00	3	27.13	27.00	7	2,178	0.32%
2021/07/09	1	26.65	5	26.87	26.60	-4	2,153	-0.19%
2021/07/08	0	0.00	4	26.74	26.70	-4	2,190	-0.18%
2021/07/07	15	26.85	15	26.89	26.80	0	2,276	0.00%
2021/07/06	0	0.00	9	26.31	26.25	-9	2,445	-0.37%
2021/07/05	4	26.38	5	26.33	26.30	-1	2,675	-0.04%
2021/07/02	4	26.66	6	26.70	26.55	-2	2,832	-0.07%
2021/07/01	2	26.80	5	27.05	26.80	-3	2,832	-0.11%
2021/06/30	22	26.89	17	27.02	27.00	5	2,838	0.18%
2021/06/29	20	26.68	2.2	26.67	26.50	17.8	2,837	0.63%
2021/06/28	0	0.00	1	27.00	26.85	-1	2,833	-0.04%
2021/06/25	1	27.00	5	27.12	27.00	-4	2,842	-0.14%
2021/06/24	2	26.95	1	27.00	27.00	1	2,849	0.04%
2021/06/23	20	26.95	1	27.00	26.95	19	2,848	0.67%
2021/06/22	16	27.12	14	27.05	26.90	2	2,850	0.07%
2021/06/21	41	26.93	7	26.92	26.85	34	2,849	1.19%
2021/06/18	20	27.40	1	27.65	27.40	19	2,845	0.67%
2021/06/17	11	27.50	9	27.55	27.60	2	2,850	0.07%
2021/06/16	8	27.53	2	27.70	27.50	6	2,911	0.21%
2021/06/15	12	27.96	7	27.96	27.95	5	2,905	0.17%
2021/06/11	3	28.42	2	28.80	28.35	1	2,908	0.03%
2021/06/10	19	28.58	65	28.80	28.60	-46	2,910	-1.58%
2021/06/09	7	28.77	33	28.95	28.70	-26	2,863	-0.91%
2021/06/08	29	28.91	19	28.97	28.85	10	2,857	0.35%
2021/06/07	30	28.47	23	28.40	28.35	7	2,843	0.25%
2021/06/04	11	28.37	9	28.42	28.35	2	2,846	0.07%
2021/06/03	5	28.20	8	28.26	28.20	-3	2,852	-0.11%
2021/06/02	9	28.40	2	28.20	28.10	7	2,851	0.25%
2021/06/01	21	28.44	4	28.50	28.55	17	2,843	0.60%
2021/05/31	29	28.92	16	28.95	28.80	13	2,827	0.46%
2021/05/28	21	29.63	19	29.52	29.45	2	2,809	0.07%
2021/05/27	30	29.39	36	29.69	29.80	-6	2,788	-0.22%
2021/05/26	32	29.32	37.2	29.16	29.10	-5.2	2,750	-0.19%
2021/05/25	12	29.35	40	29.23	29.05	-28	2,748	-1.02%
2021/05/24	27	29.23	30	29.14	29.05	-3	2,741	-0.11%
2021/05/21	26	29.00	41	28.84	28.85	-15	2,768	-0.54%
2021/05/20	55	29.62	71	29.08	28.95	-16	2,823	-0.57%
2021/05/19	43	29.56	27	29.54	29.50	16	2,820	0.57%
2021/05/18	112.6	30.57	48	30.33	30.40	64.6	2,781	2.32%	大買/
2021/05/17	98	30.57	289	30.79	31.05	-191	2,678	-7.13%	大賣/鉅額交易
2021/05/14	4	29.18	27	29.38	29.50	-23	2,528	-0.91%
2021/05/13	33	28.80	35	28.77	28.60	-2	2,497	-0.08%
2021/05/12	57	29.49	72.7	29.01	28.00	-15.7	2,479	-0.63%
2021/05/11	26	28.95	21	29.07	28.80	5	2,623	0.19%
2021/05/10	8	29.79	4	29.80	29.50	4	2,639	0.15%
2021/05/07	6	29.83	19	29.88	29.95	-13	2,636	-0.49%
2021/05/06	9	29.83	2	29.70	29.65	7	2,642	0.26%
2021/05/05	7	30.69	41	30.29	30.05	-34	2,631	-1.29%
2021/05/04	62	31.11	82	30.58	30.40	-20	2,625	-0.76%
2021/05/03	165	31.97	188	32.25	32.05	-23	2,592	-0.89%	大買/大賣/
2021/04/29	16	30.65	5	30.76	30.50	11	2,465	0.45%
2021/04/28	15	30.91	18	30.92	30.70	-3	2,475	-0.12%
2021/04/27	79	32.10	69	31.85	31.55	10	2,496	0.40%
2021/04/26	5	29.93	0	0.00	29.85	5	2,436	0.21%
2021/04/23	7	29.90	16	29.85	29.80	-9	2,445	-0.37%
2021/04/22	7	30.21	22	30.15	29.95	-15	2,496	-0.60%
2021/04/21	3	30.73	7	30.75	30.60	-4	2,487	-0.16%
2021/04/20	7	30.91	14	30.91	30.85	-7	2,484	-0.28%
2021/04/19	7	30.47	5	30.54	30.35	2	2,488	0.08%
2021/04/16	10	30.91	17	31.06	30.85	-7	2,488	-0.28%
2021/04/15	13	30.96	14	30.91	31.10	-1	2,530	-0.04%
2021/04/14	28	30.84	7.4	30.59	30.65	20.6	2,595	0.79%
2021/04/13	31	32.22	138	32.16	31.65	-107	2,600	-4.12%	大賣/鉅額交易
2021/04/12	145	33.96	98	34.26	34.00	47	2,549	1.84%	大買/
2021/04/09	186	32.71	142	32.78	32.90	44	2,383	1.85%	大買/大賣/
2021/04/08	222	30.44	255	30.81	31.95	-33	2,173	-1.52%	大買/大賣/
2021/04/07	16	29.39	5	29.36	29.40	11	2,030	0.54%
2021/04/06	15	29.29	19	29.29	29.25	-4	2,071	-0.19%
2021/04/01	13	29.57	5	29.60	29.50	8	2,204	0.36%
2021/03/31	13	29.90	2	30.08	29.80	11	2,383	0.46%
2021/03/30	7	30.04	1	30.00	29.95	6	2,410	0.25%
2021/03/29	6	30.38	8	30.23	30.20	-2	2,426	-0.08%
2021/03/26	20	30.35	2	30.30	30.30	18	2,442	0.74%
2021/03/25	6	30.42	0	0.00	30.25	6	2,457	0.24%
2021/03/24	18	30.59	9	30.46	30.45	9	2,488	0.36%
2021/03/23	7	30.24	16	30.20	30.15	-9	2,485	-0.36%
2021/03/22	9	30.22	3	30.28	30.15	6	2,484	0.24%
2021/03/19	10	30.83	56	31.15	30.70	-46	2,494	-1.84%
2021/03/18	28	29.62	6	29.87	29.70	22	2,449	0.90%
2021/03/17	1	30.15	11	29.96	29.95	-10	2,464	-0.41%
2021/03/16	0	0.00	1	29.55	29.45	-1	2,477	-0.04%
2021/03/15	10	29.33	1	29.35	29.40	9	2,563	0.35%
2021/03/12	1	29.45	8	29.44	29.30	-7	2,722	-0.26%
2021/03/10	3	29.58	5	29.84	29.35	-2	2,791	-0.07%
2021/03/09	10	29.69	56	29.88	29.60	-46	2,823	-1.63%
2021/03/08	7	30.46	10	30.63	30.20	-3	2,823	-0.11%
2021/03/05	4	30.76	17	30.54	30.75	-13	2,827	-0.46%
2021/03/04	13	30.24	10	30.26	30.25	3	2,845	0.11%
2021/03/03	17	30.29	1	30.70	30.30	16	2,854	0.56%
2021/03/02	5	30.67	1	30.70	30.60	4	2,855	0.14%
2021/02/26	8	30.99	28	30.89	30.95	-20	2,863	-0.70%
2021/02/25	10	31.10	2	31.20	30.95	8	2,865	0.28%
2021/02/24	11.1	30.95	14	30.88	30.75	-2.9	2,863	-0.10%
2021/02/23	32	31.45	13	31.44	31.00	19	2,847	0.67%
2021/02/22	25	32.33	40	32.40	32.30	-15	2,809	-0.53%
2021/02/19	13	30.20	24	30.67	31.00	-11	2,755	-0.40%
2021/02/18	10	29.72	3	29.63	29.95	7	2,810	0.25%
2021/02/17	3	29.30	2	29.10	29.20	1	2,803	0.04%
2021/02/05	18	28.69	12	28.93	29.10	6	2,789	0.22%
2021/02/04	14	28.70	3	28.83	28.50	11	2,786	0.39%
2021/02/03	2	28.55	19	28.67	28.05	-17	2,777	-0.61%
2021/02/02	122	30.70	112.2	31.04	29.50	9.8	2,775	0.35%	大買/大賣/
2021/02/01	38	28.49	47.8	28.77	29.40	-9.8	2,583	-0.38%
2021/01/29	20	27.18	58	27.12	26.75	-38	2,630	-1.44%
2021/01/28	0	0.00	11	27.89	27.80	-11	2,629	-0.42%
2021/01/27	14	28.04	23	28.11	28.05	-9	2,621	-0.34%
2021/01/26	17	28.57	2	28.60	28.60	15	2,632	0.57%
2021/01/25	35	28.76	26	28.84	29.05	9	2,676	0.34%
2021/01/22	17	27.69	20	27.69	27.70	-3	2,670	-0.11%
2021/01/21	12	28.43	11	28.45	28.00	1	2,671	0.04%
2021/01/20	23	29.04	28	28.78	28.20	-5	2,763	-0.18%
2021/01/19	34	29.96	7	30.27	29.55	27	2,854	0.95%
2021/01/18	15	30.38	32	30.33	30.40	-17	2,853	-0.60%
2021/01/15	24	30.40	114	30.43	29.85	-90	2,872	-3.13%	大賣/
2021/01/14	6	31.74	34.2	31.70	31.55	-28.2	2,820	-1.00%
2021/01/13	18	32.16	23.1	31.98	31.90	-5.1	2,803	-0.18%
2021/01/12	20	32.31	39	32.33	32.15	-19	2,789	-0.68%
2021/01/11	26	32.26	164	32.02	32.15	-138	2,770	-4.98%	大賣/鉅額交易
2021/01/08	163	32.74	40	32.67	32.90	123	2,755	4.46%	大買/鉅額交易
2021/01/07	36	33.44	55	33.59	33.20	-19	2,713	-0.70%
2021/01/06	51	34.67	11	34.82	34.10	40	2,646	1.51%
2021/01/05	16	34.91	24	35.09	35.25	-8	2,622	-0.31%
2021/01/04	9	34.80	20	34.77	34.60	-11	2,601	-0.42%
2020/12/31	14	34.75	23	34.65	34.65	-9	2,595	-0.35%
2020/12/30	20	34.72	26	34.81	34.50	-6	2,607	-0.23%
2020/12/29	19	34.93	27	34.91	34.70	-8	2,593	-0.31%
2020/12/28	44	36.09	59	35.95	35.50	-15	2,568	-0.58%
2020/12/25	108	35.30	96.1	35.44	35.75	11.9	2,434	0.49%	大買/
2020/12/24	8	33.59	22	33.99	34.15	-14	2,252	-0.62%
2020/12/23	4	33.93	8	34.01	33.70	-4	2,250	-0.18%
2020/12/22	34	33.65	28	33.94	34.20	6	2,275	0.26%
2020/12/21	7.1	33.83	20	33.85	33.80	-12.9	2,288	-0.56%
2020/12/18	13	33.95	36	34.07	33.75	-23	2,289	-1.00%
2020/12/17	4	33.60	7	33.50	33.55	-3	2,300	-0.13%
2020/12/16	1	33.30	12	33.48	33.40	-11	2,343	-0.47%
2020/12/15	3	33.00	21	33.50	33.00	-18	2,528	-0.71%
2020/12/14	15	33.41	16	33.53	33.40	-1	2,580	-0.04%
2020/12/11	5	33.05	7.1	33.04	32.95	-2.1	2,694	-0.08%
2020/12/10	24	33.51	18	33.56	33.30	6	2,825	0.21%
2020/12/09	89	35.20	352.6	34.95	34.10	-263.6	2,818	-9.35%	大賣/鉅額交易
2020/12/08	48.2	35.72	205	35.58	35.00	-156.8	2,749	-5.70%	大賣/鉅額交易
2020/12/07	191	33.61	30	33.56	33.50	161	2,626	6.13%	大買/鉅額交易
2020/12/04	47	33.58	9	33.38	33.20	38	2,638	1.44%
2020/12/03	24	33.40	36	33.22	33.30	-12	2,684	-0.45%
2020/12/02	15	32.59	0	0.00	32.55	15	2,721	0.55%
2020/12/01	26	32.79	41	32.72	32.70	-15	2,743	-0.55%
2020/11/30	15	32.92	4	32.79	32.65	11	2,766	0.40%
2020/11/27	3	32.57	9	32.37	32.60	-6	2,761	-0.22%
2020/11/26	4	32.13	3	32.12	32.15	1	2,785	0.04%
2020/11/25	9	32.50	6	32.76	32.20	3	2,899	0.10%
2020/11/24	3	33.00	4	32.85	32.70	-1	2,986	-0.03%
2020/11/23	16	32.97	5	33.07	32.90	11	3,022	0.36%
2020/11/20	12	33.01	6	32.96	32.95	6	3,060	0.20%
2020/11/19	3	33.02	8.1	32.97	32.90	-5.1	3,075	-0.17%
2020/11/18	12	33.04	7	33.03	32.95	5	3,090	0.16%
2020/11/17	73	33.08	72	33.22	32.95	1	3,109	0.03%
2020/11/16	5	32.15	2	32.25	32.20	3	3,098	0.10%
2020/11/13	0	0.00	21	32.24	32.20	-21	3,152	-0.67%
2020/11/12	6	32.24	4	32.31	32.10	2	3,187	0.06%
2020/11/11	19	32.84	10	32.68	32.65	9	3,202	0.28%
2020/11/10	27	33.10	22	32.90	32.65	5	3,318	0.15%
2020/11/09	7	33.54	16	33.48	33.65	-9	3,358	-0.27%
2020/11/06	137.2	33.92	47	33.97	33.50	90.2	3,391	2.66%	大買/
2020/11/05	8	32.61	2	32.50	32.60	6	3,355	0.18%
2020/11/04	3	32.07	6	32.03	32.05	-3	3,413	-0.09%
2020/11/03	12	32.20	1	32.55	32.10	11	3,534	0.31%
2020/11/02	31	32.74	15	32.69	32.55	16	3,826	0.42%
2020/10/30	23	32.69	7	32.51	32.00	16	3,829	0.42%
2020/10/29	10	33.09	13	33.15	33.00	-3	3,871	-0.08%
2020/10/28	102.1	34.36	89	34.06	33.60	13.1	3,942	0.33%	大買/
2020/10/27	73	33.68	121	33.76	34.00	-48	3,877	-1.24%	大賣/
2020/10/26	22	33.12	16	33.06	32.40	6	3,827	0.16%
2020/10/23	25	31.93	36	32.20	32.80	-11	4,051	-0.27%
2020/10/22	24	31.22	6	31.20	31.20	18	4,136	0.44%
2020/10/21	4	31.84	12	31.89	31.70	-8	4,209	-0.19%
2020/10/20	6	31.82	6	31.85	31.75	0	4,269	0.00%
2020/10/19	7	32.12	1	32.00	31.80	6	4,339	0.14%
2020/10/16	67	31.85	5.5	31.85	31.85	61.5	4,460	1.38%
2020/10/15	4	31.74	1	31.90	31.70	3	4,577	0.07%
2020/10/14	1	31.85	8	31.87	31.90	-7	4,786	-0.15%
2020/10/13	58	31.76	4	31.89	31.80	54	4,981	1.08%
2020/10/12	17	32.39	6	32.31	32.25	11	5,077	0.22%
2020/10/08	13	32.94	8	32.96	32.95	5	5,287	0.09%
2020/10/07	7	33.55	5	33.67	33.25	2	5,431	0.04%
2020/10/06	19	33.27	1	33.25	33.25	18	5,546	0.32%
2020/10/05	3	33.30	16	33.23	33.20	-13	5,758	-0.23%
2020/09/30	13	32.65	6	32.77	32.95	7	6,284	0.11%
2020/09/29	10	32.56	6	32.48	32.50	4	6,483	0.06%
2020/09/28	6	32.78	7	32.69	32.75	-1	6,852	-0.01%
2020/09/25	118	33.00	48	33.15	32.40	70	7,005	1.00%	大買/
2020/09/24	130	33.87	68	33.87	33.70	62	7,130	0.87%	大買/
2020/09/23	7	35.02	7	35.11	34.80	0	7,257	0.00%
2020/09/22	25	35.20	32	35.23	35.15	-7	7,455	-0.09%
2020/09/21	24	36.76	22	36.83	36.15	2	7,724	0.03%
2020/09/18	117	37.04	222	37.09	36.70	-105	8,146	-1.29%	大買/大賣/鉅額交易
2020/09/17	150	36.27	29	36.08	36.45	121	8,232	1.47%	大買/鉅額交易
2020/09/16	152	36.35	201.1	36.22	35.70	-49.1	8,509	-0.58%	大買/大賣/
2020/09/15	150	35.93	100	35.87	35.75	50	8,768	0.57%	大買/
2020/09/14	9	34.22	16	34.35	34.40	-7	9,064	-0.08%
2020/09/11	6	34.88	30	34.25	34.00	-24	9,585	-0.25%
2020/09/10	1	34.60	17	35.07	34.60	-16	10,232	-0.16%
2020/09/09	12	34.95	7	35.07	34.85	5	11,004	0.05%
2020/09/08	26	35.10	7	34.93	34.75	19	11,929	0.16%
2020/09/07	41	34.56	48	34.48	34.30	-7	12,314	-0.06%
2020/09/04	11	33.26	8	33.26	33.85	3	12,888	0.02%
2020/09/03	2	33.80	11	33.31	33.15	-9	13,456	-0.07%
2020/09/02	5	34.16	8	33.95	33.80	-3	14,215	-0.02%
2020/09/01	12	34.70	31	34.47	34.25	-19	14,420	-0.13%
2020/08/31	61	35.26	70	35.33	35.00	-9	14,545	-0.06%
2020/08/28	24	34.38	41	34.22	34.10	-17	14,471	-0.12%
2020/08/27	35	33.53	17	33.57	33.25	18	14,400	0.12%
2020/08/26	26	33.02	18.2	32.98	33.25	7.8	14,405	0.05%
2020/08/25	5	32.08	4	32.16	32.10	1	14,398	0.01%
2020/08/24	8	32.24	6	32.35	32.20	2	14,419	0.01%
2020/08/21	21	32.15	10	32.34	32.30	11	14,470	0.08%
2020/08/20	55	31.92	49	32.17	32.20	6	14,581	0.04%
2020/08/19	22	33.66	111	33.60	33.55	-89	14,949	-0.60%	大賣/
2020/08/18	8	33.32	6	33.31	33.10	2	15,246	0.01%
2020/08/17	64	32.81	21	32.76	32.75	43	15,281	0.28%
2020/08/14	97	33.69	66	33.83	33.10	31	15,290	0.20%
2020/08/13	38	32.84	32.2	33.01	32.45	5.8	15,276	0.04%
2020/08/12	70	33.88	50	33.85	33.30	20	15,364	0.13%
2020/08/11	47	33.97	37	33.95	33.50	10	15,371	0.07%
2020/08/10	33	35.17	52	35.30	34.75	-19	15,329	-0.12%
2020/08/07	73	36.95	30	36.59	36.10	43	15,312	0.28%
2020/08/06	205	36.02	272	36.51	36.60	-67	15,213	-0.44%	大買/大賣/
2020/08/05	31	34.71	43	34.69	34.75	-12	14,943	-0.08%
2020/08/04	21	34.75	24	34.81	34.50	-3	14,916	-0.02%
2020/08/03	51	34.93	51	34.90	35.00	0	14,916	0.00%
2020/07/31	32	34.21	12	34.05	33.80	20	14,888	0.13%
2020/07/30	56	33.94	24	33.84	33.95	32	14,990	0.21%
2020/07/29	116	33.66	172	33.70	33.70	-56	15,061	-0.37%	大買/大賣/
2020/07/28	89	31.95	117	31.96	31.60	-28	14,870	-0.19%	大賣/
2020/07/27	28	32.99	47	32.59	32.50	-19	14,773	-0.13%
2020/07/24	17	33.68	17	33.57	33.50	0	14,706	0.00%
2020/07/23	22	34.73	27	34.67	34.25	-5	14,688	-0.03%
2020/07/22	88.1	35.47	58	35.46	35.15	30.1	14,665	0.21%
2020/07/21	42	35.27	33	35.10	34.60	9	14,628	0.06%
2020/07/20	112	34.46	132	33.86	34.40	-20	14,523	-0.14%	大買/大賣/
2020/07/17	125	33.76	201	34.04	33.30	-76	14,313	-0.53%	大買/大賣/
2020/07/16	204	36.14	174.5	36.10	35.85	29.5	14,120	0.21%	大買/大賣/
2020/07/15	202	35.69	228	35.86	35.50	-26	14,026	-0.19%	大買/大賣/
2020/07/14	84	36.22	139	36.58	35.80	-55	13,840	-0.40%	大賣/
2020/07/13	75	37.40	80	37.51	37.10	-5	13,707	-0.04%
2020/07/10	142	38.22	136	38.10	38.10	6	13,604	0.04%	大買/大賣/
2020/07/09	465	41.12	368	41.21	39.90	97	13,404	0.72%	大買/大賣/
2020/07/08	99	39.11	144	39.02	39.75	-45	12,873	-0.35%	大賣/
2020/07/07	247.3	36.95	318	37.07	36.15	-70.7	12,672	-0.56%	大買/大賣/
2020/07/06	183	39.58	198	39.55	39.15	-15	12,319	-0.12%	大買/大賣/
2020/07/03	122	40.07	143.3	39.96	39.75	-21.3	12,167	-0.18%	大買/大賣/
2020/07/02	107	41.13	139	40.95	40.60	-32	12,049	-0.27%	大買/大賣/
2020/07/01	151.2	40.72	232	40.71	40.55	-80.8	11,951	-0.68%	大買/大賣/
2020/06/30	244.3	42.65	148	42.38	41.65	96.3	11,750	0.82%	大買/大賣/
2020/06/29	421	42.88	461.1	42.84	43.45	-40.1	11,439	-0.35%	大買/大賣/
2020/06/24	119	39.74	286	39.69	39.90	-167	10,981	-1.52%	大買/大賣/鉅額交易
2020/06/23	176	40.40	692	39.99	39.25	-516	10,737	-4.81%	大買/大賣/鉅額交易
2020/06/22	192	42.69	148	42.68	41.80	44	10,442	0.42%	大買/大賣/
2020/06/19	379	41.96	308	42.21	41.90	71	10,107	0.70%	大買/大賣/
2020/06/18	416.1	43.65	332.1	43.89	42.85	83.9	9,685	0.87%	大買/大賣/
2020/06/17	542	44.09	474	44.23	43.10	68	9,169	0.74%	大買/大賣/
2020/06/16	809.1	42.34	654	42.77	42.75	155.1	8,549	1.81%	大買/大賣/鉅額交易
2020/06/15	538	38.83	628.1	39.00	39.70	-90.1	7,801	-1.16%	大買/大賣/
2020/06/12	192.1	34.34	218.2	34.59	36.10	-26.1	6,864	-0.38%	大買/大賣/
2020/06/11	450.5	35.28	345	34.96	33.35	105.5	6,461	1.63%	大買/大賣/鉅額交易
2020/06/10	352	33.61	423.1	33.45	34.55	-71.1	5,896	-1.21%	大買/大賣/
2020/06/09	745	33.38	771	33.26	32.65	-26	5,368	-0.48%	大買/大賣/
2020/06/08	110	32.13	54	32.13	32.15	56	4,700	1.19%	大買/
2020/06/05	63	28.70	102	28.93	29.25	-39	4,636	-0.84%	大賣/
2020/06/04	11	26.70	10	26.72	26.60	1	4,629	0.02%
2020/06/03	22	26.53	14	26.63	26.50	8	4,995	0.16%
2020/06/02	34	26.40	31	26.40	26.35	3	5,201	0.06%
2020/06/01	17	26.74	135	26.74	26.80	-118	5,183	-2.28%	大賣/鉅額交易
2020/05/29	16	26.89	20	26.96	26.75	-4	5,246	-0.08%
2020/05/28	17	26.91	27	26.96	26.60	-10	5,214	-0.19%
2020/05/27	78	27.75	55	27.46	26.90	23	5,161	0.45%
2020/05/26	272.4	29.87	184	30.07	28.20	88.4	5,035	1.76%	大買/大賣/
2020/05/25	259	27.78	170	27.98	29.20	89	4,605	1.93%	大買/大賣/
2020/05/22	55	26.51	19	26.43	26.55	36	4,281	0.84%
2020/05/21	17	26.29	18	26.31	26.15	-1	4,263	-0.02%
2020/05/20	83	26.62	83	26.67	26.65	0	4,352	0.00%
2020/05/19	136	26.01	209	26.34	26.35	-73	4,398	-1.66%	大買/大賣/
2020/05/18	121	25.53	30	25.44	25.70	91	4,252	2.14%	大買/
2020/05/15	13	24.92	9	24.62	24.60	4	4,202	0.10%
2020/05/14	96	25.74	19	25.64	24.60	77	4,207	1.83%
2020/05/13	57	25.29	18	25.24	25.35	39	4,145	0.94%
2020/05/12	11	25.17	8	25.61	24.95	3	4,116	0.07%
2020/05/11	20	25.06	21	24.81	25.00	-1	4,083	-0.02%
2020/05/08	22	25.19	41	25.00	24.50	-19	4,099	-0.46%
2020/05/07	24	25.75	25	26.08	25.85	-1	4,043	-0.02%
2020/05/06	50	26.59	40	26.65	26.60	10	4,021	0.25%
2020/05/05	105	25.80	75	25.94	25.80	30	3,871	0.77%	大買/
2020/05/04	6	25.17	107	24.98	24.90	-101	3,736	-2.70%	大賣/
2020/04/30	11.2	24.15	2	24.48	24.40	9.2	3,670	0.25%
2020/04/29	15	23.99	9	23.92	24.10	6	3,643	0.16%
2020/04/28	14	24.79	9	24.47	24.25	5	3,632	0.14%
2020/04/27	24	24.67	55	24.76	24.90	-31	3,627	-0.85%
2020/04/24	45	24.62	137	24.39	24.65	-92	3,572	-2.58%	大賣/
2020/04/23	4	23.20	11	23.38	23.55	-7	3,471	-0.20%
2020/04/22	3	22.70	10	22.86	22.95	-7	3,443	-0.20%
2020/04/21	2	23.23	0	0.00	22.90	2	3,427	0.06%
2020/04/20	5	23.38	9	23.53	23.50	-4	3,406	-0.12%
2020/04/17	9	23.30	13	23.43	22.90	-4	3,385	-0.12%
2020/04/16	43	23.45	26	23.48	23.50	17	3,337	0.51%
2020/04/15	10	23.33	7	23.49	22.95	3	3,302	0.09%
2020/04/14	3	22.90	4	23.06	22.95	-1	3,253	-0.03%
2020/04/13	5	23.04	1	22.80	22.80	4	3,236	0.12%
2020/04/10	6	22.70	4	23.00	22.70	2	3,225	0.06%
2020/04/09	6	22.89	4	22.88	22.65	2	3,220	0.06%
2020/04/08	3	22.55	2	22.75	22.55	1	3,190	0.03%
2020/04/07	14	22.99	11	22.82	22.50	3	3,160	0.09%
2020/04/06	15	23.06	16	23.19	23.40	-1	3,111	-0.03%
2020/04/01	4	21.26	1	21.80	21.60	3	3,035	0.10%
2020/03/31	8	21.14	11	21.10	21.00	-3	3,017	-0.10%
2020/03/30	4	21.30	5	21.27	21.15	-1	3,009	-0.03%
2020/03/27	13	21.97	48	21.53	20.80	-35	2,982	-1.17%
2020/03/26	17	21.06	0	0.00	21.50	17	2,942	0.58%
2020/03/25	15	19.99	26	19.93	20.70	-11	2,882	-0.38%
2020/03/24	10	18.23	1	18.80	18.85	9	2,820	0.32%
2020/03/23	7	17.34	14	17.50	17.15	-7	2,788	-0.25%
2020/03/20	30	19.04	11	19.24	18.35	19	2,757	0.69%
2020/03/19	217	18.45	30	18.51	18.50	187	2,704	6.92%	大買/鉅額交易
2020/03/18	20	21.71	8	20.51	20.40	12	2,642	0.45%
2020/03/17	32	22.12	72	21.95	21.30	-40	2,613	-1.53%
2020/03/16	44	23.92	44	23.66	23.45	0	2,552	0.00%
2020/03/13	35	22.29	16	22.69	23.15	19	2,466	0.77%
2020/03/12	37	25.60	71	24.85	24.60	-34	2,389	-1.42%
2020/03/11	45	27.81	76.8	27.73	27.25	-31.8	2,265	-1.40%
2020/03/10	60.3	26.50	73	27.08	26.75	-12.7	2,097	-0.61%
2020/03/09	214	28.36	282.9	28.19	28.40	-68.9	1,939	-3.55%	大買/大賣/
2020/03/06	215	25.61	143	25.66	26.30	72	1,524	4.72%	大買/大賣/
2020/03/05	19	24.01	59	23.96	24.05	-40	1,292	-3.09%
2020/03/04	32	24.13	15	24.00	23.70	17	1,263	1.35%
2020/03/03	6	22.51	9	22.53	22.75	-3	1,177	-0.25%
2020/03/02	10	22.02	2	21.93	22.10	8	1,164	0.69%
2020/02/27	4	22.64	2	22.70	22.40	2	1,154	0.17%
2020/02/26	12	23.06	16	23.06	22.90	-4	1,192	-0.34%
2020/02/25	54	23.01	28	23.10	23.00	26	1,200	2.17%
2020/02/24	32	23.96	33	24.16	23.70	-1	1,169	-0.09%
2020/02/21	80	23.99	125	24.20	23.90	-45	1,113	-4.04%	大賣/
2020/02/20	325	23.28	246.6	23.42	23.25	78.4	984	7.96%	大買/大賣/
2020/02/19	0	0.00	2	22.00	21.95	-2	829	-0.24%
2020/02/18	1	21.95	7	21.92	21.95	-6	818	-0.73%
2020/02/17	13	22.01	3	22.12	22.15	10	805	1.24%
2020/02/14	1	21.70	0	0.00	21.60	1	784	0.13%
2020/02/13	0	0.00	15	21.72	21.60	-15	786	-1.91%
2020/02/12	19	21.84	8	21.85	21.65	11	792	1.39%
2020/02/11	9	21.91	20	21.98	21.95	-11	782	-1.40%
2020/02/10	4	21.98	0	0.00	21.65	4	739	0.54%
2020/02/07	33	21.90	0	0.00	21.70	33	744	4.43%
2020/02/06	6	21.42	0	0.00	21.25	6	766	0.78%
2020/02/05	0	0.00	17	21.03	21.50	-17	769	-2.21%
2020/02/04	6	20.60	5	20.80	20.95	1	760	0.13%
2020/02/03	4	20.33	6	20.79	20.60	-2	775	-0.26%
2020/01/31	14	21.27	12	21.46	21.10	2	810	0.25%
2020/01/30	41	21.78	3	21.95	21.30	38	853	4.45%
2020/01/14	0	0.00	9	20.89	20.80	-9	826	-1.09%
2020/01/08	1	19.90	3	19.90	19.90	-2	821	-0.24%
2020/01/07	0	0.00	1	20.30	20.30	-1	817	-0.12%
2020/01/06	2	20.58	0	0.00	20.45	2	829	0.24%
2020/01/03	2	20.85	0	0.00	20.85	2	819	0.24%
2020/01/02	0	0.00	2	21.80	21.60	-2	810	-0.25%
2019/12/31	0	0.00	0	21.90	21.95	0	810	0.00%
2019/12/30	0	0.00	1	21.80	21.90	-1	805	-0.12%
2019/12/25	18	21.06	18	20.90	20.90	0	798	0.00%
2019/12/24	0	0.00	1	21.00	21.00	-1	798	-0.13%
2019/12/19	0	0.00	2	20.85	20.90	-2	798	-0.25%
2019/12/18	1	20.90	2	20.95	20.90	-1	803	-0.12%
2019/12/16	0.3	21.05	0	0.00	21.05	0.3	808	0.04%
2019/12/13	0	0.00	5	21.52	21.15	-5	812	-0.62%
2019/12/12	1	21.75	1	21.85	21.50	0	813	0.00%
2019/12/09	1	20.90	0	0.00	20.90	1	822	0.12%
2019/12/05	0	0.00	10	21.00	21.15	-10	843	-1.19%
2019/12/04	2	21.00	1	21.00	21.10	1	866	0.12%
2019/12/03	0	0.00	4	20.93	20.90	-4	874	-0.46%
2019/12/02	0	0.00	1	20.95	20.85	-1	889	-0.11%
2019/11/29	5	21.78	0	0.00	21.45	5	924	0.54%
2019/11/28	12	22.18	20	21.96	21.90	-8	979	-0.82%
2019/11/27	0	0.00	1	21.75	21.65	-1	959	-0.10%
2019/11/26	0	0.00	9	21.72	21.50	-9	955	-0.94%
2019/11/25	50	22.21	55	22.15	21.75	-5	936	-0.53%
2019/11/22	24	21.63	32	21.89	21.90	-8	870	-0.92%
2019/11/21	1	20.80	4	20.96	21.00	-3	839	-0.36%
2019/11/19	6	20.88	4	21.03	20.95	2	842	0.24%
2019/11/18	1	20.70	0	0.00	20.60	1	835	0.12%
2019/11/15	2	20.50	1	20.45	20.55	1	831	0.12%
2019/11/13	1	20.60	0	0.00	20.50	1	829	0.12%
2019/11/12	8	20.69	4	20.85	20.90	4	823	0.49%
2019/11/11	2	20.80	11	20.95	20.70	-9	819	-1.10%
2019/11/08	2	21.45	14	21.42	21.40	-12	810	-1.48%
2019/11/07	1	21.35	4	21.33	21.35	-3	820	-0.37%
2019/11/06	23	21.96	12	22.09	21.85	11	810	1.36%
2019/11/05	55	22.10	95.1	22.04	22.25	-40.1	792	-5.06%
2019/11/04	1	21.55	2	21.35	20.90	-1	722	-0.14%
2019/11/01	5	21.93	21	22.02	21.70	-16	712	-2.25%
2019/10/31	16	22.07	98	21.88	21.75	-82	694	-11.81%
2019/10/30	52	21.64	382	21.65	21.75	-330	673	-48.97%	大賣/鉅額交易
2019/10/29	48	21.19	68	21.07	20.95	-20	634	-3.15%
2019/10/28	18	20.10	0	0.00	20.20	18	584	3.08%
2019/10/22	3	19.67	1	19.70	19.85	2	598	0.33%
2019/10/21	0	0.00	54.3	19.60	19.55	-54.3	601	-9.04%
2019/10/18	2	19.65	0	0.00	19.65	2	619	0.32%
2019/10/17	1	19.65	2	19.65	19.65	-1	621	-0.16%
2019/10/16	2	19.60	1	19.75	19.55	1	635	0.16%
2019/10/14	1	19.85	2	19.95	19.80	-1	640	-0.16%
2019/10/09	0	0.00	1	20.30	20.45	-1	628	-0.16%
2019/10/08	4	20.30	0	0.00	20.40	4	633	0.63%
2019/10/03	8	20.80	2	20.65	20.80	6	661	0.91%
2019/10/02	0	0.00	8	20.75	20.80	-8	663	-1.21%
2019/10/01	0	0.00	2	20.73	20.80	-2	666	-0.30%
2019/09/27	3	20.40	2	20.43	20.50	1	663	0.15%
2019/09/24	0	0.00	3	20.30	20.40	-3	702	-0.43%
2019/09/19	0	0.00	2	20.25	20.10	-2	722	-0.28%
2019/09/18	0	0.00	20	20.80	20.60	-20	713	-2.80%
2019/09/17	3	21.03	0	0.00	20.90	3	703	0.43%
2019/09/16	0	0.00	5	21.00	21.10	-5	692	-0.72%
2019/09/12	3	20.25	0	0.00	20.50	3	664	0.45%
2019/09/11	0	0.00	4	20.30	20.30	-4	658	-0.61%
2019/09/10	22	20.52	7	20.38	20.25	15	654	2.29%
2019/09/09	0	0.00	6	20.40	20.15	-6	636	-0.94%
2019/09/06	13	20.46	37	20.53	20.30	-24	626	-3.83%
2019/09/05	0	0.00	8	19.95	20.00	-8	599	-1.34%
2019/09/04	19	20.12	14	20.15	19.95	5	590	0.85%
2019/09/03	2	20.03	4	20.20	19.65	-2	570	-0.35%
2019/09/02	16	19.61	27	19.77	20.00	-11	530	-2.07%
2019/08/30	0	0.00	90	18.25	18.20	-90	466	-19.29%
2019/08/29	10	18.05	0	0.00	18.10	10	468	2.13%
2019/08/23	0	0.00	5	18.20	18.10	-5	481	-1.04%
2019/08/21	1	17.95	0	0.00	17.95	1	472	0.21%
2019/08/20	1	17.95	10	18.05	17.95	-9	471	-1.91%
2019/08/19	5	17.95	21	17.93	17.85	-16	469	-3.41%
2019/08/16	1	17.40	12	17.45	17.45	-11	464	-2.37%
2019/08/15	0	0.00	19	17.38	17.40	-19	466	-4.07%
2019/08/14	0	0.00	11	17.75	17.75	-11	468	-2.35%
2019/08/13	0	0.00	28	17.80	17.75	-28	470	-5.95%
2019/08/12	13	18.09	51	17.88	18.00	-38	475	-8.00%
2019/08/08	0	0.00	15	16.90	16.90	-15	462	-3.24%
2019/08/07	0	0.00	23	16.94	16.95	-23	467	-4.92%
2019/08/06	0	0.00	20	16.65	16.85	-20	470	-4.25%
2019/08/05	1	17.00	6	17.09	17.10	-5	469	-1.06%
2019/08/02	4	17.55	0	0.00	17.55	4	473	0.85%
2019/08/01	0	0.00	15	18.00	17.90	-15	492	-3.05%
2019/07/31	0	0.00	21	17.90	18.00	-21	503	-4.17%
2019/07/30	0	0.00	16	18.04	18.00	-16	507	-3.15%
2019/07/29	0	0.00	36	18.10	18.00	-36	507	-7.09%
2019/07/26	1	18.60	0	0.00	18.35	1	505	0.20%
2019/07/25	12	19.07	3	18.95	18.70	9	500	1.80%
2019/07/24	4	19.15	3	19.15	19.10	1	494	0.20%
2019/07/23	2	19.20	3	19.18	19.15	-1	499	-0.20%
2019/07/22	4	19.14	10	19.35	19.35	-6	511	-1.17%
2019/07/19	2	19.00	0	0.00	19.00	2	497	0.40%
2019/07/18	49	18.99	3	19.02	18.95	46	524	8.76%
2019/07/17	13	18.82	12	18.75	18.75	1	517	0.19%
2019/07/16	7	18.74	10	18.70	18.65	-3	519	-0.58%
2019/07/15	5	18.60	6	18.62	18.65	-1	523	-0.19%
2019/07/12	17	18.79	12	18.88	18.80	5	527	0.95%
2019/07/11	31	18.89	36	18.67	18.70	-5	532	-0.94%
2019/07/10	4	19.20	0	0.00	19.15	4	518	0.77%
2019/07/09	2	19.65	11	19.58	19.45	-9	524	-1.72%
2019/07/08	3	19.48	3	19.47	19.30	0	526	0.00%
2019/07/05	3	19.15	3	19.35	19.45	0	544	0.00%
2019/07/04	11	19.53	7	19.31	19.45	4	585	0.68%
2019/07/03	10	19.54	16	19.48	19.50	-6	647	-0.93%
2019/07/02	82	19.58	2	19.33	19.55	80	650	12.30%
2019/07/01	5	18.91	0	0.00	19.05	5	625	0.80%
2019/06/28	0	0.00	26	18.80	19.05	-26	625	-4.16%
2019/06/26	2.2	18.41	0	0.00	18.60	2.2	653	0.33%
2019/06/25	5	18.55	0.4	18.65	18.60	4.6	678	0.68%
2019/06/20	0	0.00	0.1	18.60	18.60	-0.1	958	-0.01%
2019/06/18	0.5	18.35	0	0.00	18.50	0.5	986	0.05%
2019/06/11	2	18.90	0	0.00	19.00	2	998	0.20%
2019/06/03	1	19.50	0	0.00	19.50	1	1,009	0.10%
2019/05/31	1	19.35	0	0.00	19.40	1	999	0.10%
2019/05/30	0	0.00	1	19.45	19.30	-1	998	-0.10%
2019/05/29	4	19.41	0	0.00	19.25	4	999	0.40%
2019/05/28	18	19.17	0	0.00	19.15	18	999	1.80%
2019/05/27	0	0.00	0.1	19.45	19.45	-0.1	1,016	-0.01%
2019/05/23	18	19.59	1.8	19.53	19.50	16.2	1,021	1.59%
2019/05/22	17	20.09	0.1	19.95	19.95	17	1,027	1.65%
2019/05/20	1	19.95	0	0.00	20.00	1	1,080	0.09%
2019/05/17	10	19.68	0	0.00	20.10	10	1,080	0.93%
2019/05/16	5.9	19.50	0	0.00	19.70	5.9	1,077	0.55%
2019/05/15	15	19.22	0	0.00	19.50	15	1,082	1.39%
2019/05/14	0	0.00	10	18.95	19.30	-10	1,084	-0.92%
2019/05/13	1	18.95	0	0.00	18.95	1	1,086	0.09%
2019/05/10	0	0.00	22	19.34	19.25	-22	1,086	-2.03%
2019/05/09	6	19.74	27	19.17	19.00	-21	1,077	-1.95%
2019/05/08	0	0.00	0	20.55	20.55	0	1,055	0.00%
2019/05/07	1	20.35	48	20.26	20.40	-47	1,041	-4.51%
2019/05/06	5	20.57	4.1	20.61	20.45	0.9	1,035	0.09%
2019/05/03	1.1	21.13	0	0.00	21.15	1.1	1,030	0.11%
2019/05/02	0	0.00	1	21.30	21.10	-1	1,022	-0.10%
2019/04/29	3	21.87	10	21.56	21.45	-7	1,020	-0.69%
2019/04/26	7	22.64	1	22.40	22.25	6	1,007	0.60%
2019/04/25	17	22.44	15	22.34	22.45	2	990	0.20%
2019/04/24	0	0.00	3	22.55	22.65	-3	986	-0.30%
2019/04/23	0	0.00	1	22.10	22.00	-1	955	-0.10%
2019/04/22	18	22.30	19	22.41	22.10	-1	947	-0.11%
2019/04/19	4	21.91	0	0.00	21.90	4	943	0.42%
2019/04/18	17	22.47	2	22.45	21.95	15	938	1.60%
2019/04/17	5	22.50	11	22.60	22.50	-6	929	-0.65%
2019/04/16	26	22.77	42	22.79	22.65	-16	925	-1.73%
2019/04/15	0	0.00	12	22.41	22.50	-12	916	-1.31%
2019/04/12	29	21.99	32	22.10	22.00	-3	909	-0.33%
2019/04/11	9	22.63	76	22.68	22.20	-67	900	-7.44%
2019/04/10	101	23.30	26	22.95	22.50	75	881	8.51%	大買/
2019/04/09	46	21.67	19.9	22.52	23.20	26.1	835	3.13%
2019/04/08	26	21.24	0	21.10	21.10	26	791	3.28%
2019/04/03	15.9	21.22	37	21.18	21.10	-21.1	787	-2.68%
2019/04/02	38	21.20	45	21.11	21.00	-7	784	-0.89%
2019/04/01	37	21.19	89	21.13	21.20	-52	773	-6.72%
2019/03/29	10	21.96	10	21.78	21.85	0	747	0.00%
2019/03/28	31	21.51	4.4	21.66	21.90	26.6	719	3.70%
2019/03/27	69.4	21.09	99	21.16	21.30	-29.6	693	-4.27%
2019/03/26	154	21.85	98	21.57	21.25	56	648	8.63%	大買/
2019/03/25	152	20.80	247	20.79	21.30	-95	546	-17.38%	大買/大賣/
2019/03/22	15	19.40	20	19.40	19.40	-5	414	-1.21%
2019/03/21	0	0.00	17	17.65	17.65	-17	394	-4.31%
2019/03/20	5	16.09	0	0.00	16.05	5	387	1.29%
2019/03/18	2	16.10	2	16.15	16.15	0	387	0.00%
2019/03/15	5	16.51	2	16.40	16.40	3	384	0.78%
2019/03/14	4	16.63	0	0.00	16.55	4	381	1.05%
2019/03/12	1	16.95	6	17.01	16.80	-5	417	-1.20%
2019/03/07	2	16.65	0	0.00	16.55	2	423	0.47%
2019/03/06	2.4	16.58	0	0.00	16.55	2.4	422	0.56%
2019/03/05	0	0.00	2	16.55	16.55	-2	423	-0.47%
2019/03/04	10	16.63	0	0.00	16.60	10	426	2.35%
2019/02/27	9	16.57	0	0.00	16.60	9	426	2.11%
2019/02/26	10.3	16.99	16	16.45	16.75	-5.7	427	-1.34%
2019/02/25	0	0.00	1	16.45	16.50	-1	410	-0.24%
2019/02/22	0	16.60	0	0.00	16.60	0	409	0.00%
2019/02/21	1	16.60	0	0.00	16.65	1	407	0.25%
2019/02/20	331	17.09	139	17.25	17.15	192	400	47.94%	大買/大賣/鉅額交易
2019/02/19	32	16.85	17	16.56	16.85	15	381	3.93%
2019/02/18	1	16.10	0	0.00	16.05	1	345	0.29%
2019/02/13	0	0.00	1	15.90	15.75	-1	332	-0.30%
2019/02/12	1	15.75	0	0.00	15.85	1	326	0.31%
2019/01/28	1	16.15	1	16.10	16.15	0	337	0.00%
2019/01/25	0	0.00	2	16.23	16.20	-2	341	-0.59%
2019/01/24	1	16.20	0	0.00	16.20	1	351	0.28%
2019/01/21	13	15.97	1	16.20	15.95	12	382	3.14%
2019/01/18	1	16.05	1	16.05	16.05	0	378	0.00%
2019/01/17	1	16.10	1	16.10	16.05	0	384	0.00%
2019/01/16	7	16.21	0	0.00	16.15	7	399	1.75%
2019/01/14	9	16.37	0	0.00	16.25	9	400	2.25%
2019/01/11	2	16.35	3	16.47	16.50	-1	401	-0.25%
2019/01/10	1	16.80	0	0.00	16.50	1	400	0.25%
2019/01/09	3	16.60	0	0.00	16.55	3	404	0.74%
2019/01/07	2	16.10	2	16.00	15.95	0	431	0.00%
2019/01/04	8	16.06	0	0.00	16.00	8	441	1.81%
2019/01/02	4	16.13	0	0.00	16.10	4	464	0.86%
2018/12/27	0	0.00	8	16.53	16.90	-8	470	-1.70%
2018/12/26	3	15.93	5	16.17	16.20	-2	449	-0.45%
2018/12/19	1	16.10	0	0.00	16.10	1	471	0.21%
2018/12/14	3	16.67	0	0.00	16.55	3	517	0.58%
2018/12/13	0	0.00	1	16.90	16.80	-1	521	-0.19%
2018/12/12	1	16.70	0	0.00	16.75	1	521	0.19%
2018/12/11	3	16.50	3	16.65	16.65	0	523	0.00%
2018/12/07	1	17.40	1	17.15	17.10	0	536	0.00%
2018/12/06	3	17.40	1	17.30	17.05	2	536	0.37%
2018/12/05	9	17.39	0	0.00	17.55	9	523	1.72%
2018/12/04	0	0.00	14	17.66	17.75	-14	506	-2.76%
2018/12/03	0	0.00	10	16.10	16.15	-10	498	-2.01%
2018/11/29	1	15.70	0	0.00	15.80	1	496	0.20%
2018/11/23	1	15.50	5	15.55	15.50	-4	496	-0.81%
2018/11/22	0	0.00	2	15.85	15.55	-2	495	-0.40%
2018/11/21	3.3	15.51	0.5	15.60	15.55	2.8	492	0.57%
2018/11/20	2	15.60	0	0.00	15.60	2	494	0.40%
2018/11/19	0	0.00	19	15.82	15.85	-19	495	-3.83%
2018/11/16	24	15.75	38	15.68	15.65	-14	497	-2.81%
2018/11/14	12	15.82	0	0.00	15.80	12	497	2.41%
2018/11/12	7	15.94	12	16.02	15.85	-5	502	-1.00%
2018/10/31	0	0.00	1	16.00	15.80	-1	497	-0.20%
2018/10/30	3	15.53	0	0.00	15.40	3	472	0.63%
2018/10/29	1	16.00	0	0.00	15.95	1	469	0.21%
2018/10/26	1	16.80	0	0.00	16.10	1	471	0.21%
2018/10/25	4	16.78	0	0.00	16.65	4	474	0.84%
2018/10/19	0	0.00	1	17.65	17.85	-1	454	-0.22%
2018/10/18	0	0.00	2	18.00	17.85	-2	456	-0.44%
2018/10/17	1	18.60	1	18.10	17.85	0	458	0.00%
2018/10/16	14	18.74	7	18.70	18.55	7	454	1.54%
2018/10/11	0	0.00	6	16.00	15.85	-6	415	-1.44%
2018/10/05	1	18.80	0	0.00	18.00	1	412	0.24%
2018/10/04	0	0.00	3	18.87	18.80	-3	423	-0.71%
2018/10/03	1	18.90	1	19.35	18.80	0	423	0.00%
2018/10/01	2	18.93	0	0.00	18.85	2	413	0.48%
2018/09/28	1	18.80	6	18.97	18.85	-5	417	-1.20%
2018/09/26	3	18.78	0	0.00	18.75	3	422	0.71%
2018/09/25	3	18.70	6	18.58	18.90	-3	422	-0.71%
2018/09/21	1	19.65	0	0.00	19.40	1	439	0.23%
2018/09/20	2	20.00	2	20.00	19.95	0	436	0.00%
2018/09/19	2	19.88	0	0.00	19.90	2	437	0.46%
2018/09/17	0	0.00	3	20.10	20.10	-3	447	-0.67%
2018/09/14	5	20.20	0	0.00	20.55	5	452	1.11%
2018/09/13	0	0.00	2	20.20	20.10	-2	443	-0.45%
2018/09/12	2	20.00	2	19.85	20.10	0	442	0.00%
2018/09/11	2	20.05	0	0.00	20.00	2	444	0.45%
2018/09/10	0	0.00	1	21.00	20.05	-1	450	-0.22%
2018/09/03	1	21.95	5	22.04	21.60	-4	480	-0.83%
2018/08/29	1	22.05	0	0.00	22.10	1	496	0.20%
2018/08/28	5	22.20	0	0.00	22.05	5	503	0.99%
2018/08/21	4	22.43	15	21.70	22.25	-11	552	-1.99%
2018/08/17	0	0.00	5	22.10	22.00	-5	564	-0.89%
2018/08/16	14	22.20	5	21.95	22.05	9	568	1.58%
2018/08/15	1	22.50	0	0.00	22.50	1	566	0.18%
2018/08/08	1	23.10	0	0.00	23.00	1	601	0.17%
2018/08/01	4	24.03	1	24.00	24.15	3	679	0.44%
2018/07/30	2	24.00	0	0.00	23.50	2	712	0.28%
2018/07/25	5	23.45	0	0.00	23.60	5	755	0.66%
2018/07/24	0	0.00	4	23.55	23.60	-4	777	-0.51%
2018/07/23	3	23.70	0	0.00	23.60	3	786	0.38%
2018/07/17	0	0.00	1	24.30	25.00	-1	1,023	-0.10%
2018/07/16	0	0.00	2	24.60	24.50	-2	1,123	-0.18%
2018/07/13	8	24.64	1	24.85	24.55	7	1,204	0.58%
2018/07/12	5	24.69	11	24.66	24.75	-6	1,237	-0.48%
2018/07/11	7	24.07	2	24.20	24.10	5	1,250	0.40%
2018/07/10	0	0.00	1	24.00	23.85	-1	1,322	-0.08%
2018/07/05	9	24.04	0	0.00	23.50	9	1,620	0.56%
2018/07/04	6	23.58	1	23.80	23.50	5	1,640	0.30%
2018/07/03	5	24.23	0	0.00	24.00	5	1,653	0.30%
2018/07/02	16	25.75	3	26.02	25.15	13	1,655	0.79%
2018/06/29	0	0.00	2	25.10	25.10	-2	1,631	-0.12%
2018/06/28	21	23.11	0	0.00	22.85	21	1,629	1.29%
2018/06/27	10	24.10	0	0.00	23.70	10	1,634	0.61%
2018/06/26	0	0.00	2	24.60	24.35	-2	1,637	-0.12%
2018/06/22	0	0.00	2	25.33	25.10	-2	1,694	-0.12%
2018/06/21	0	0.00	1	25.60	25.45	-1	1,721	-0.06%
2018/06/20	1	25.05	0	0.00	25.30	1	1,733	0.06%
2018/06/19	5	24.90	6	25.31	25.20	-1	1,745	-0.06%
2018/06/15	4	25.66	0	0.00	25.60	4	1,763	0.23%
2018/06/14	9	25.96	0	0.00	25.80	9	1,793	0.50%
2018/06/12	0	0.00	6	26.30	26.45	-6	1,839	-0.33%
2018/06/11	0	0.00	4	26.10	26.15	-4	1,837	-0.22%
2018/06/08	0	0.00	1	26.40	26.20	-1	1,843	-0.05%
2018/06/07	3	26.43	110	26.58	26.65	-107	1,845	-5.80%	大賣/鉅額交易
2018/06/05	6	26.63	0	0.00	26.50	6	1,869	0.32%
2018/06/04	0	0.00	1	26.90	26.75	-1	1,887	-0.05%
2018/06/01	0	0.00	9	26.71	27.10	-9	1,902	-0.47%
2018/05/31	0	0.00	9	26.13	26.50	-9	1,889	-0.48%
2018/05/30	36	26.15	0	0.00	26.10	36	1,891	1.90%
2018/05/29	5	26.38	5	26.40	26.30	0	1,887	0.00%
2018/05/28	5	26.43	3	26.50	26.45	2	1,884	0.11%
2018/05/24	10	26.55	3	26.60	26.65	7	1,876	0.37%
2018/05/23	42	26.46	6	26.48	26.70	36	1,877	1.92%
2018/05/22	43	26.60	5	26.52	26.40	38	1,872	2.03%
2018/05/21	2	26.68	4	26.54	26.50	-2	1,873	-0.11%
2018/05/18	0	0.00	7	26.71	26.80	-7	1,880	-0.37%
2018/05/17	1	26.85	9	26.94	26.85	-8	1,894	-0.42%
2018/05/16	2	27.08	0	0.00	26.90	2	1,895	0.11%
2018/05/15	5	27.46	3	27.65	27.25	2	1,891	0.11%
2018/05/14	1	27.45	8	27.71	27.90	-7	1,917	-0.37%
2018/05/11	2	26.98	2	27.00	27.10	0	1,901	0.00%
2018/05/10	5	26.71	0	0.00	26.70	5	1,890	0.26%
2018/05/09	11	25.91	0	0.00	25.95	11	1,880	0.59%
2018/05/08	1	26.25	2	26.53	26.25	-1	1,872	-0.05%
2018/05/07	5	26.22	1	26.40	26.35	4	1,871	0.21%
2018/05/04	8	26.84	4	27.04	26.80	4	1,849	0.22%
2018/05/03	2	26.85	3	27.23	26.80	-1	1,874	-0.05%
2018/05/02	3	26.63	4	26.88	26.65	-1	1,868	-0.05%
2018/04/30	17	26.60	2	27.05	26.65	15	1,866	0.80%
2018/04/27	7	26.93	1	27.40	26.95	6	1,857	0.32%
2018/04/26	8	27.21	9	27.49	27.00	-1	1,867	-0.05%
2018/04/25	5	27.20	19	27.36	27.40	-14	1,914	-0.73%
2018/04/24	26	27.89	11	28.11	27.35	15	1,909	0.79%
2018/04/23	20	29.67	36	30.15	28.95	-16	1,881	-0.85%
2018/04/20	30	29.93	37	29.94	29.30	-7	1,846	-0.38%
2018/04/19	8	29.18	44	29.42	28.50	-36	1,784	-2.02%
2018/04/18	1	28.55	21	28.50	28.95	-20	1,708	-1.17%
2018/04/17	13	28.65	2	28.65	27.80	11	1,682	0.65%
2018/04/16	9	29.08	14	29.31	28.50	-5	1,675	-0.30%
2018/04/13	45	28.83	40	29.23	28.30	5	1,613	0.31%
2018/04/12	1	26.95	40	28.57	29.30	-39	1,420	-2.75%
2018/04/11	0	0.00	22	26.61	26.65	-22	1,345	-1.63%
2018/04/10	12	26.02	2	26.50	26.35	10	1,357	0.74%
2018/04/09	14	26.97	6	26.96	27.00	8	1,340	0.59%
2018/04/03	0	0.00	25	26.21	26.50	-25	1,326	-1.88%
2018/04/02	4	26.24	68	26.38	26.10	-64	1,325	-4.83%
2018/03/31	4	26.41	0	0.00	26.25	4	1,320	0.30%
2018/03/30	15	26.13	8	26.38	26.20	7	1,317	0.53%
2018/03/29	3	26.63	4	27.00	26.50	-1	1,303	-0.08%
2018/03/28	23	26.72	2	26.85	27.00	21	1,296	1.62%
2018/03/27	2	26.00	5	26.55	26.90	-3	1,285	-0.23%
2018/03/26	15.1	25.56	21	25.72	26.00	-5.9	1,276	-0.46%
2018/03/23	11	24.50	44	24.47	24.50	-33	1,250	-2.64%
2018/03/22	6	25.09	1	25.10	25.05	5	1,243	0.40%
2018/03/21	2	25.58	23	25.57	25.35	-21	1,232	-1.70%
2018/03/20	32	25.43	15	25.43	25.45	17	1,208	1.41%
2018/03/19	29.1	26.40	0	0.00	26.15	29.1	1,180	2.46%
2018/03/16	4	26.95	0	0.00	26.90	4	1,158	0.35%
2018/03/15	3.1	27.65	7	27.65	27.45	-3.9	1,144	-0.34%
2018/03/14	1	27.20	0	0.00	27.90	1	1,165	0.09%
2018/03/13	7	27.72	2	27.60	27.20	5	1,177	0.42%
2018/03/12	3	27.87	0	0.00	27.60	3	1,240	0.24%
2018/03/09	12	28.18	2	27.80	28.15	10	1,245	0.80%
2018/03/07	0	0.00	12	27.17	27.20	-12	1,258	-0.95%
2018/03/05	1	26.90	4	26.70	26.90	-3	1,270	-0.24%
2018/03/02	1	26.15	0	0.00	26.25	1	1,318	0.08%
2018/03/01	6	26.29	6	26.18	26.25	0	1,341	0.00%
2018/02/27	2	26.73	2	26.95	26.65	0	1,353	0.00%
2018/02/26	1	26.70	0	0.00	26.85	1	1,375	0.07%
2018/02/22	10	26.86	0	0.00	26.90	10	1,437	0.70%
2018/02/21	8	27.09	2	27.30	27.05	6	1,483	0.40%
2018/02/12	4	26.78	2	26.60	26.60	2	1,523	0.13%
2018/02/09	15	26.00	0	0.00	26.90	15	1,540	0.97%
2018/02/08	2	27.25	5	27.17	27.10	-3	1,582	-0.19%
2018/02/06	39	27.15	6	26.57	27.10	33	1,750	1.88%
2018/02/05	2	27.73	0	0.00	28.15	2	1,828	0.11%
2018/02/01	1	28.55	2	28.35	28.35	-1	1,979	-0.05%
2018/01/26	4	29.29	4	29.13	29.00	0	2,641	0.00%
2018/01/25	1	28.60	6	28.50	28.40	-5	2,629	-0.19%
2018/01/24	0	0.00	1	28.60	28.55	-1	2,629	-0.04%
2018/01/23	0	0.00	2	28.60	28.80	-2	2,622	-0.08%
2018/01/22	3	28.72	7	29.11	28.65	-4	2,610	-0.15%
2018/01/19	30	30.04	26	29.80	29.20	4	2,600	0.15%
2018/01/18	0	0.00	1	29.60	29.40	-1	2,524	-0.04%
2018/01/17	1	29.30	6	29.33	29.40	-5	2,512	-0.20%
2018/01/16	26	29.86	28	29.62	29.35	-2	2,491	-0.08%
2018/01/15	0	0.00	25	29.00	29.15	-25	2,409	-1.04%
2018/01/12	1	28.10	0	0.00	28.20	1	2,358	0.04%
2018/01/11	6	28.22	0	0.00	28.05	6	2,363	0.25%
2018/01/10	1	28.30	2	28.45	28.45	-1	2,380	-0.04%
2018/01/09	6	27.84	2	27.85	28.05	4	2,369	0.17%
2018/01/08	4	28.31	0	0.00	28.10	4	2,378	0.17%
2018/01/05	1	28.50	8	28.53	28.30	-7	2,377	-0.29%
2018/01/04	0	0.00	6	28.30	28.30	-6	2,380	-0.25%
2018/01/03	2	27.90	0	0.00	27.75	2	2,374	0.08%
2018/01/02	12	27.99	2	28.00	27.95	10	2,382	0.42%