九豪 (6127)-台新券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
25.20
漲跌
▲0.40
漲幅
+1.61%
成交量
997張
產業
上櫃電子零組件類股
215人加入追蹤

立即追蹤
本地時間:13:30

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

九豪 (6127)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
2024/04/24	0	25.30	21.2	25.28	25.20	-21.2	2,116	-1.00%
2024/04/22	5	25.00	46	24.66	24.55	-41	2,193	-1.87%
2024/04/19	1.1	24.64	36	24.74	25.10	-34.9	2,194	-1.59%
2024/04/18	0	0.00	42	25.74	25.70	-42	2,187	-1.92%
2024/04/17	1	25.80	1	25.70	25.70	0	2,198	0.00%
2024/04/16	4	25.35	34	25.61	25.30	-30	2,202	-1.36%
2024/04/15	4	26.35	31	26.48	26.40	-27	2,198	-1.23%
2024/04/12	1	27.25	0	0.00	27.00	1	2,193	0.05%
2024/04/11	7	27.19	0	0.00	27.20	7	2,193	0.32%
2024/04/10	3	27.62	3	27.98	27.55	0	2,205	0.00%
2024/04/09	7	27.63	4	27.58	27.70	3	2,204	0.14%
2024/04/08	10	27.91	8	27.98	28.05	2	2,197	0.09%
2024/04/03	0	0.00	20	26.65	26.90	-20	2,150	-0.93%
2024/04/01	0	27.30	0	0.00	27.30	0	2,156	0.00%
2024/03/29	8	26.95	0	26.85	26.70	8	2,156	0.37%
2024/03/28	5	27.39	0	0.00	27.20	5	2,157	0.23%
2024/03/27	1	27.00	1	27.00	27.00	0	2,164	0.00%
2024/03/26	0	0.00	0.3	27.60	27.15	-0.3	2,171	-0.01%
2024/03/22	0	0.00	1	27.25	27.30	-1	2,201	-0.05%
2024/03/21	1	26.90	0	0.00	26.90	1	2,237	0.04%
2024/03/20	11	27.30	9	27.36	27.35	2	2,382	0.08%
2024/03/19	1	26.70	8	27.30	27.60	-7	2,688	-0.26%
2024/03/18	2.3	26.53	26	26.55	26.65	-23.7	2,695	-0.88%
2024/03/15	0	26.70	2	26.95	26.60	-2	2,709	-0.07%
2024/03/14	5	26.74	14	26.75	26.70	-9	2,719	-0.33%
2024/03/13	3	28.07	20	27.65	27.60	-17	2,713	-0.63%
2024/03/12	35	28.52	2	28.60	28.50	33	2,720	1.21%
2024/03/11	4	28.18	0	0.00	28.10	4	2,735	0.15%
2024/03/08	13.1	28.41	13	28.25	28.30	0.1	2,758	0.00%
2024/03/07	9.1	29.76	21	29.51	29.30	-11.9	2,753	-0.43%
2024/03/06	11	30.73	56	30.71	30.35	-45	2,728	-1.65%
2024/03/05	209	31.80	217.1	31.63	31.00	-8.1	2,840	-0.29%	大買/大賣/
2024/03/04	91	31.37	77	31.45	30.80	14	2,696	0.52%
2024/03/01	131	30.62	82	30.44	30.40	49	2,585	1.89%	大買/
2024/02/29	52	29.58	23	29.55	29.90	29	2,732	1.06%
2024/02/27	3	27.43	0	0.00	27.40	3	2,659	0.11%
2024/02/23	1	27.60	0	0.00	27.60	1	2,818	0.04%
2024/02/22	1	28.15	2	28.13	28.10	-1	3,023	-0.03%
2024/02/21	0	28.10	0	0.00	28.30	0	3,257	0.00%
2024/02/20	0	0.00	13	28.30	28.10	-13	3,382	-0.38%
2024/02/19	6	28.55	1	28.75	28.55	5	3,386	0.15%
2024/02/16	17.3	28.26	5	28.55	28.40	12.3	3,417	0.36%
2024/02/15	0	0.00	46	28.03	27.95	-46	3,457	-1.33%
2024/02/05	11	26.68	4	26.58	26.50	7	3,448	0.20%
2024/02/02	1	27.35	0	0.00	27.30	1	3,436	0.03%
2024/01/31	3	27.67	3	27.67	27.70	0	3,448	0.00%
2024/01/30	0	0.00	1	27.30	27.40	-1	3,442	-0.03%
2024/01/29	0	0.00	1	27.90	27.90	-1	3,436	-0.03%
2024/01/26	0.1	27.90	0	0.00	27.65	0.1	3,456	0.00%
2024/01/25	5	28.58	4	28.30	28.25	1	3,449	0.03%
2024/01/24	4	29.08	32	28.73	28.60	-28	3,445	-0.81%
2024/01/23	91	28.78	76	28.91	28.90	15	3,396	0.44%
2024/01/22	3	27.62	2	27.55	27.55	1	3,244	0.03%
2024/01/19	15	27.81	2	28.03	27.80	13	3,231	0.40%
2024/01/18	2.4	27.32	4	27.45	28.10	-1.6	3,180	-0.05%
2024/01/17	25	28.14	16	27.73	27.05	9	3,149	0.29%
2024/01/15	1	26.90	6	26.65	27.00	-5	3,057	-0.16%
2024/01/12	11.3	26.60	1	26.60	26.35	10.3	3,051	0.34%
2024/01/11	2	26.50	1	26.40	26.60	1	3,044	0.03%
2024/01/10	18	25.91	13	25.94	25.80	5	3,032	0.16%
2024/01/09	2	26.18	0	0.00	26.20	2	3,025	0.07%
2024/01/08	3	26.68	0	0.00	26.65	3	3,014	0.10%
2024/01/05	3	26.55	0	0.00	26.65	3	3,012	0.10%
2024/01/04	9	26.91	0.9	27.16	26.60	8.1	3,007	0.27%
2024/01/03	6	27.43	0	0.00	27.35	6	3,005	0.20%
2024/01/02	1	27.80	2	27.83	27.90	-1	2,996	-0.03%
2023/12/28	1.5	27.53	0	0.00	27.35	1.5	2,983	0.05%
2023/12/27	3	27.77	0.1	29.45	27.55	2.9	2,974	0.10%
2023/12/26	2.3	27.90	4	27.80	28.00	-1.7	2,961	-0.06%
2023/12/25	1.3	27.38	3	27.40	27.25	-1.7	2,949	-0.06%
2023/12/22	4.4	27.65	7	27.64	27.50	-2.6	2,938	-0.09%
2023/12/21	2	27.70	3	27.97	27.85	-1	2,923	-0.03%
2023/12/20	10	27.93	4	28.04	28.00	6	2,909	0.21%
2023/12/19	24.3	27.89	90	27.86	27.75	-65.7	2,896	-2.27%
2023/12/18	2.4	28.64	3	28.27	28.15	-0.6	2,869	-0.02%
2023/12/15	49	29.50	100	29.46	29.10	-51	2,830	-1.80%
2023/12/14	365	30.49	189.1	30.35	31.10	175.9	2,676	6.57%	大買/大賣/鉅額交易
2023/12/13	0.4	28.65	10	28.19	28.30	-9.7	2,368	-0.41%
2023/12/12	12.3	28.96	7	29.17	28.70	5.3	2,350	0.23%
2023/12/11	4	28.86	0	29.05	28.80	4	2,332	0.17%
2023/12/08	3	29.05	19	29.14	28.95	-16	2,330	-0.69%
2023/12/07	10	29.13	8	29.55	28.75	2	2,312	0.09%
2023/12/06	20.1	29.26	19	29.33	29.40	1.1	2,286	0.05%
2023/12/05	2	29.18	4	28.81	29.05	-2	2,263	-0.09%
2023/12/04	9	29.64	23	29.69	29.20	-14	2,237	-0.63%
2023/12/01	42.3	30.16	73	29.88	29.90	-30.7	2,198	-1.40%
2023/11/30	174.3	31.24	123	30.73	30.25	51.3	2,161	2.37%	大買/大賣/
2023/11/29	11	29.80	13	29.92	30.05	-2	2,000	-0.10%
2023/11/28	25.2	29.75	28	29.29	30.00	-2.8	1,963	-0.14%
2023/11/27	113.2	30.76	52	30.64	29.55	61.2	1,853	3.30%	大買/
2023/11/24	4	30.70	58	31.18	31.55	-54	1,520	-3.55%
2023/11/22	16	29.76	17	29.49	29.35	-1	1,313	-0.08%
2023/11/21	206	29.24	180	29.58	29.35	26	1,201	2.16%	大買/大賣/
2023/11/20	96.4	28.41	63.6	28.68	29.35	32.7	985	3.32%
2023/11/17	24	25.95	38.4	25.96	26.70	-14.4	739	-1.95%
2023/11/16	3	24.18	2	24.28	24.30	1	608	0.16%
2023/11/15	7	25.13	4.4	24.95	24.35	2.6	598	0.43%
2023/11/14	9.4	24.54	19	24.32	24.55	-9.6	550	-1.74%
2023/11/13	9	23.02	0	0.00	22.75	9	493	1.82%
2023/11/08	1	24.20	3	24.00	24.00	-2	518	-0.39%
2023/11/07	0	0.00	5	23.58	23.40	-5	504	-0.99%
2023/11/06	3	23.55	0	0.00	23.45	3	506	0.59%
2023/11/03	2	23.35	9	23.25	23.40	-7	515	-1.36%
2023/11/02	5	23.02	90	22.91	22.60	-85	489	-17.38%
2023/11/01	172	22.71	80	22.78	22.65	92	476	19.30%	大買/
2023/10/31	0	22.35	0	0.00	21.75	0	458	0.00%
2023/10/30	1	22.20	1	22.20	22.20	0	460	0.00%
2023/10/27	1	22.40	0	0.00	22.10	1	462	0.22%
2023/10/17	0	22.75	0	0.00	22.25	0	483	0.00%
2023/10/13	0	22.95	2	23.08	22.80	-2	498	-0.40%
2023/10/11	2	22.73	5	22.56	22.40	-3	504	-0.59%
2023/10/05	2	23.00	0	0.00	23.00	2	498	0.40%
2023/10/02	1	23.20	0	0.00	23.05	1	532	0.19%
2023/09/27	2	22.68	0	0.00	22.75	2	542	0.37%
2023/09/26	1	22.90	0	0.00	22.90	1	548	0.18%
2023/09/22	2	22.90	0	0.00	22.75	2	561	0.36%
2023/09/21	0	0.00	3	22.72	22.70	-3	565	-0.53%
2023/09/20	1	23.20	0	0.00	23.00	1	564	0.18%
2023/09/19	1	24.00	0	0.00	23.60	1	569	0.18%
2023/09/18	0	0.00	2	24.20	23.90	-2	578	-0.35%
2023/09/15	2	23.78	6	24.03	24.05	-4	577	-0.69%
2023/09/13	2	23.95	0	0.00	23.90	2	611	0.33%
2023/09/07	1	24.05	1	23.75	23.55	0	695	0.00%
2023/09/04	14	24.05	15	24.02	23.50	-1	707	-0.14%
2023/09/01	12	24.15	12	24.11	23.50	0	701	0.00%
2023/08/31	2	22.98	1	23.00	23.00	1	656	0.15%
2023/08/30	0	0.00	3	22.48	22.50	-3	660	-0.45%
2023/08/29	0	21.65	0	0.00	21.65	0	666	0.00%
2023/08/28	0	0.00	4	22.04	21.65	-4	681	-0.59%
2023/08/25	0	0.00	3	22.00	22.15	-3	710	-0.42%
2023/08/23	0	0.00	1	21.95	21.75	-1	714	-0.14%
2023/08/21	0	0.00	4	22.40	22.25	-4	725	-0.55%
2023/08/18	5	21.64	0.6	21.70	21.95	4.4	721	0.60%
2023/08/17	4	22.10	0	0.00	21.95	4	723	0.55%
2023/08/16	0.2	21.85	4	22.35	21.85	-3.9	722	-0.53%
2023/08/15	0	0.00	3	21.80	22.20	-3	718	-0.42%
2023/08/14	3	20.37	0	0.00	20.50	3	706	0.42%
2023/08/10	1	21.85	13	21.98	21.75	-12	698	-1.72%
2023/08/09	4	21.84	7	21.87	21.95	-3	695	-0.43%
2023/08/07	0	0.00	1	20.40	20.60	-1	697	-0.14%
2023/08/04	1	20.05	0	0.00	20.45	1	705	0.14%
2023/08/02	0	0.00	2	20.65	20.30	-2	733	-0.27%
2023/08/01	1	20.35	0	0.00	20.35	1	826	0.12%
2023/07/31	4	20.43	0	20.35	20.40	4	947	0.42%
2023/07/28	4	20.48	10	20.50	20.45	-6	949	-0.63%
2023/07/26	1	20.00	0	0.00	19.90	1	975	0.10%
2023/07/25	1.2	20.58	0	0.00	20.50	1.2	1,036	0.12%
2023/07/24	1	20.35	0	0.00	20.45	1	1,039	0.10%
2023/07/20	0	21.40	0	0.00	21.35	0	1,048	0.00%
2023/07/19	3	21.15	1	21.05	20.90	2	1,053	0.19%
2023/07/18	7	21.26	1	21.00	21.05	6	1,059	0.57%
2023/07/17	1	21.35	1	21.50	21.80	0	1,058	0.00%
2023/07/14	7	21.36	1	21.35	21.35	6	1,076	0.56%
2023/07/13	5.2	21.55	0	0.00	21.40	5.2	1,090	0.48%
2023/07/12	1	22.00	1	22.05	22.00	0	1,112	0.00%
2023/07/11	0.2	22.00	9	22.01	22.20	-8.8	1,157	-0.76%
2023/07/10	14	21.82	6	21.75	21.75	8	1,296	0.62%
2023/07/07	1	22.85	7	22.71	22.60	-6	1,331	-0.45%
2023/07/06	2	23.30	0	0.00	23.10	2	1,363	0.15%
2023/07/05	2	23.55	6	23.53	23.20	-4	1,410	-0.28%
2023/07/04	3	23.38	2	23.15	23.35	1	1,407	0.07%
2023/07/03	5	23.65	5	23.95	23.60	0	1,400	0.00%
2023/06/30	1	23.65	1	23.60	23.45	0	1,395	0.00%
2023/06/29	3	23.67	3	23.75	23.60	0	1,390	0.00%
2023/06/28	0	0.00	7	23.35	23.30	-7	1,386	-0.50%
2023/06/27	1	23.65	0	0.00	23.20	1	1,386	0.07%
2023/06/26	0.3	23.85	1	23.50	23.55	-0.7	1,381	-0.05%
2023/06/21	0.3	24.05	0	0.00	24.10	0.3	1,368	0.02%
2023/06/20	0.1	24.25	1	24.35	24.00	-0.9	1,368	-0.07%
2023/06/19	28	24.53	13.1	24.62	24.55	14.9	1,357	1.10%
2023/06/16	20	25.12	109	24.47	25.80	-89	1,322	-6.73%	大賣/
2023/06/15	49	24.72	13	24.55	24.95	36	1,265	2.84%
2023/06/14	50	23.55	0	0.00	23.50	50	1,209	4.13%
2023/06/13	20	23.20	0	0.00	23.35	20	1,208	1.66%
2023/06/12	1	22.80	1	22.75	22.75	0	1,203	0.00%
2023/06/09	0	0.00	4	23.41	23.30	-4	1,193	-0.34%
2023/06/08	1.4	23.20	0	0.00	23.15	1.4	1,189	0.12%
2023/06/07	0	0.00	1.6	24.12	24.30	-1.6	1,175	-0.13%
2023/06/06	1	23.35	1	23.60	23.25	0	1,157	0.00%
2023/06/05	1	24.25	0	0.00	24.15	1	1,162	0.09%
2023/06/02	2	23.90	32	24.03	23.80	-30	1,157	-2.59%
2023/06/01	3	23.83	0	0.00	23.85	3	1,148	0.26%
2023/05/31	20	23.90	3	23.87	24.20	17	1,135	1.50%
2023/05/30	0	0.00	2	23.08	23.20	-2	1,105	-0.18%
2023/05/29	0	22.95	20	23.10	23.05	-20	1,102	-1.81%
2023/05/26	10	22.75	1	22.25	22.40	9	1,095	0.82%
2023/05/25	20	23.00	0	0.00	22.95	20	1,085	1.84%
2023/05/24	1	23.20	1	23.15	23.20	0	1,084	0.00%
2023/05/23	0	0.00	20	23.10	23.05	-20	1,088	-1.84%
2023/05/22	20	22.85	0	0.00	22.85	20	1,085	1.84%
2023/05/19	6	23.12	21.4	23.06	22.60	-15.4	1,084	-1.42%
2023/05/18	0	0.00	4	23.15	22.90	-4	1,085	-0.37%
2023/05/17	1	22.70	1	22.90	22.85	0	1,079	0.00%
2023/05/16	0	0.00	20	22.65	22.80	-20	1,077	-1.86%
2023/05/12	0	0.00	1	22.15	22.20	-1	1,060	-0.09%
2023/05/11	1.2	21.63	3	21.73	21.60	-1.8	1,057	-0.17%
2023/05/10	23	22.53	7	22.33	22.50	16	1,058	1.51%
2023/05/09	9	22.76	48.6	22.31	22.30	-39.6	1,050	-3.77%
2023/05/08	9	24.56	50.8	24.81	23.55	-41.8	1,021	-4.09%
2023/05/05	35.1	24.39	26.5	24.23	24.35	8.7	924	0.94%
2023/05/04	1	22.60	1	22.65	22.55	0	806	0.00%
2023/05/03	1	22.75	0	0.00	22.65	1	805	0.12%
2023/05/02	21	22.91	14	22.70	22.90	7	798	0.88%
2023/04/28	41	23.29	42.2	23.63	22.85	-1.2	774	-0.16%
2023/04/26	0	21.30	0	0.00	21.30	0	701	0.00%
2023/04/25	20	21.25	0	0.00	21.05	20	697	2.87%
2023/04/24	0	0.00	20	22.57	22.35	-20	689	-2.90%
2023/04/21	1.3	21.97	0	0.00	21.85	1.3	683	0.19%
2023/04/20	7	22.88	3	23.00	22.85	4	674	0.59%
2023/04/19	8.1	23.48	6	23.60	23.05	2.1	666	0.31%
2023/04/18	5.3	23.90	8	24.35	24.00	-2.8	655	-0.42%
2023/04/17	8	24.03	2	24.13	24.00	6	634	0.94%
2023/04/14	12	23.85	12	23.83	24.10	0	604	0.00%
2023/04/13	48.2	23.86	217.4	23.61	23.90	-169.2	555	-30.44%	大賣/鉅額交易
2023/04/12	617	21.88	508.3	22.19	22.15	108.7	410	26.49%	大買/大賣/鉅額交易
2023/04/11	5.4	20.61	8.9	20.71	20.85	-3.5	354	-0.99%
2023/04/10	84	19.55	87	20.06	20.25	-3	311	-0.96%
2023/03/28	0	0.00	1	18.40	18.35	-1	251	-0.40%
2023/03/27	5	18.50	0	0.00	18.50	5	249	2.00%
2023/03/23	0	0.00	2	18.40	18.35	-2	253	-0.79%
2023/03/22	1	18.55	1	18.85	18.55	0	250	0.00%
2023/03/17	0	0.00	0.1	17.80	17.80	-0.1	283	-0.03%
2023/03/16	1	17.75	0	17.75	17.70	1	290	0.34%
2023/03/14	0.1	18.10	0	0.00	17.85	0.1	300	0.03%
2023/03/13	0	0.00	1	17.90	18.00	-1	315	-0.32%
2023/03/10	3.1	18.47	2	18.08	18.20	1.1	327	0.34%
2023/03/09	12	18.90	1	18.90	18.80	11	345	3.18%
2023/03/08	3	19.02	1	19.00	19.00	2	343	0.58%
2023/03/07	0	0.00	2	18.05	18.35	-2	337	-0.59%
2023/03/06	2	17.80	0	0.00	17.90	2	327	0.61%
2023/03/03	0	17.90	0	0.00	17.70	0	323	0.00%
2023/03/01	1	17.70	2	17.60	17.60	-1	321	-0.31%
2023/02/23	0	17.80	0	0.00	17.75	0	318	0.00%
2023/02/22	0	17.40	3	17.45	17.70	-3	318	-0.94%
2023/02/21	0	0.00	1	17.90	17.65	-1	320	-0.31%
2023/02/20	0	0.00	4	17.80	17.80	-4	317	-1.26%
2023/02/16	41	17.92	7	17.61	17.75	34	316	10.73%
2023/02/15	0	0.00	0	17.05	17.25	0	316	0.00%
2023/02/14	0	17.50	0	17.15	17.20	0	317	0.00%
2023/02/13	0	17.15	2	17.10	17.05	-2	325	-0.61%
2023/02/09	0	17.45	0	0.00	17.45	0	331	0.00%
2023/02/08	2	17.75	0.7	17.60	17.45	1.3	333	0.39%
2023/02/06	5	17.00	0	0.00	17.00	5	323	1.54%
2023/02/02	5	17.40	5	17.15	17.15	0	332	0.00%
2023/02/01	0	0.00	2	16.80	17.10	-2	346	-0.58%
2023/01/31	3	16.33	0	0.00	16.55	3	355	0.84%
2023/01/13	0	18.15	0	0.00	16.15	0	356	0.00%
2023/01/06	7	17.07	7	17.10	17.15	0	356	0.00%
2022/12/23	0	16.60	0	0.00	16.50	0	436	0.00%
2022/12/19	0	0.00	1	16.85	16.80	-1	464	-0.22%
2022/12/16	0	0.00	5	17.15	16.85	-5	464	-1.08%
2022/12/15	0	0.00	1	17.60	17.40	-1	458	-0.22%
2022/12/09	0	0.00	2	17.68	17.80	-2	436	-0.46%
2022/12/07	1	16.80	0	0.00	16.80	1	414	0.24%
2022/12/06	48	17.63	1	17.15	17.20	47	408	11.50%
2022/12/05	1	17.65	5	17.65	17.55	-4	401	-1.00%
2022/12/02	15	17.10	17	17.12	17.30	-2	388	-0.51%
2022/12/01	0	0.00	5	16.74	17.20	-5	374	-1.34%
2022/11/30	2	16.10	10	15.90	16.00	-8	353	-2.26%
2022/11/29	10	16.27	23	15.33	16.20	-13	350	-3.71%
2022/11/28	9	15.05	0	0.00	15.05	9	340	2.64%
2022/11/25	0	0.00	6	15.05	15.00	-6	341	-1.76%
2022/11/24	19	15.15	0	0.00	15.15	19	341	5.57%
2022/11/23	0	0.00	0	15.15	15.15	0	340	0.00%
2022/11/18	1	15.25	0	0.00	15.20	1	343	0.29%
2022/11/17	0	0.00	1	15.45	15.45	-1	344	-0.29%
2022/11/16	3	15.20	0	0.00	15.00	3	342	0.88%
2022/11/15	0	0.00	1	15.35	15.20	-1	340	-0.29%
2022/11/14	1	15.10	0	0.00	15.10	1	338	0.30%
2022/11/11	4	15.27	2	16.05	15.00	2	337	0.59%
2022/11/09	10	15.30	1	15.20	15.15	9	327	2.75%
2022/11/08	2	15.10	7	14.89	14.80	-5	320	-1.56%
2022/11/07	3	14.95	0	0.00	14.90	3	317	0.95%
2022/11/04	1	14.50	3.2	14.59	14.90	-2.2	314	-0.70%
2022/11/03	2	14.48	0	0.00	14.50	2	314	0.64%
2022/11/02	5	14.44	0	0.00	14.35	5	311	1.61%
2022/11/01	2	14.05	6	14.13	14.20	-4	307	-1.30%
2022/10/31	3	13.65	8	13.70	13.75	-5	300	-1.66%
2022/10/28	3	13.97	4	13.99	13.55	-1	299	-0.33%
2022/10/27	1	14.45	7	14.44	14.45	-6	282	-2.12%
2022/10/25	1	13.15	0	0.00	13.20	1	270	0.37%
2022/10/24	2.2	13.54	1	13.55	13.30	1.2	269	0.45%
2022/10/21	0	0.00	1.2	12.99	13.00	-1.2	267	-0.45%
2022/10/20	1	13.00	0	0.00	12.95	1	267	0.37%
2022/10/19	1	13.35	0	0.00	13.15	1	267	0.37%
2022/10/17	0	0.00	2	12.75	13.05	-2	269	-0.74%
2022/10/14	1	12.90	2	13.20	13.20	-1	271	-0.37%
2022/10/13	3	12.47	5	13.00	12.30	-2	269	-0.74%
2022/10/11	3	14.00	0	0.00	13.55	3	260	1.15%
2022/10/06	0	0.00	2	14.78	14.85	-2	259	-0.77%
2022/10/05	0	0.00	1	15.05	14.90	-1	252	-0.40%
2022/10/04	2	15.40	21	15.78	15.25	-19	244	-7.76%
2022/10/03	23	14.94	11	14.98	15.00	12	221	5.42%
2022/09/30	0	0.00	1	13.60	13.65	-1	200	-0.50%
2022/09/29	1	13.30	0	0.00	13.55	1	201	0.50%
2022/09/28	2	13.58	0	0.00	13.10	2	202	0.99%
2022/09/27	1	14.60	0	0.00	14.35	1	193	0.52%
2022/09/26	1	14.70	2	14.75	14.35	-1	196	-0.51%
2022/09/23	4	15.78	0	0.00	15.75	4	195	2.04%
2022/09/20	0	0.00	1	16.15	16.15	-1	196	-0.51%
2022/09/19	2	16.05	0	0.00	16.10	2	197	1.02%
2022/09/15	0	17.00	0	0.00	16.60	0	200	0.00%
2022/09/14	0	16.70	0	0.00	16.70	0	202	0.02%
2022/09/12	0	0.00	0	17.05	16.85	0	209	0.00%
2022/09/08	2	16.65	2	16.55	16.55	0	213	0.00%
2022/09/07	0	16.30	0	0.00	16.35	0	216	0.00%
2022/09/02	2	17.40	0	0.00	17.25	2	221	0.90%
2022/09/01	0	0.00	11	17.55	17.45	-11	222	-4.95%
2022/08/26	1	18.20	4	18.18	18.15	-3	226	-1.32%
2022/08/25	0	0.00	3	18.05	18.15	-3	232	-1.29%
2022/08/19	0	0.00	12	18.07	18.10	-12	232	-5.16%
2022/08/18	2	18.10	0	0.00	18.10	2	233	0.86%
2022/08/17	6	17.88	1	17.70	17.90	5	233	2.14%
2022/08/16	15	17.65	0	0.00	17.60	15	231	6.47%
2022/08/12	6	17.72	0	0.00	17.65	6	229	2.61%
2022/08/11	0	0.00	1	17.60	17.60	-1	231	-0.43%
2022/08/10	4	17.38	1	17.55	17.50	3	231	1.30%
2022/08/09	0	0.00	15	17.30	17.60	-15	228	-6.55%
2022/08/04	2	16.85	1	16.80	16.85	1	233	0.43%
2022/08/03	3	17.33	1	17.45	17.15	2	234	0.85%
2022/08/02	5	17.58	0	0.00	17.60	5	234	2.13%
2022/08/01	1	18.00	0	0.00	18.10	1	235	0.42%
2022/07/29	0.2	18.10	0	0.00	17.95	0.2	236	0.08%
2022/07/27	1	17.80	0	0.00	17.80	1	245	0.41%
2022/07/26	2	18.15	0	0.00	17.55	2	245	0.82%
2022/07/20	2	18.00	0	0.00	17.95	2	261	0.77%
2022/07/19	0	0.00	8	18.00	18.00	-8	266	-3.01%
2022/07/18	5	18.20	5	18.00	18.10	0	268	0.00%
2022/07/14	8	17.30	20	17.15	17.30	-12	265	-4.50%
2022/07/12	20	16.60	5	16.40	16.35	15	269	5.58%
2022/07/08	0	0.00	10	17.20	17.55	-10	271	-3.68%
2022/07/07	0	0.00	13	16.52	16.80	-13	271	-4.79%
2022/07/06	9	16.50	0	0.00	16.15	9	269	3.34%
2022/07/05	6	16.61	9	16.80	16.70	-3	273	-1.10%
2022/07/04	0	0.00	2	16.50	16.25	-2	271	-0.74%
2022/07/01	1	16.60	0	0.00	16.25	1	273	0.37%
2022/06/30	0	0.00	7	18.03	17.85	-7	266	-2.62%
2022/06/29	0	18.80	0	0.00	18.70	0	267	0.00%
2022/06/28	10	19.00	5	18.90	18.80	5	271	1.84%
2022/06/27	0	0.00	10	19.25	19.25	-10	274	-3.64%
2022/06/24	1	18.65	0	0.00	18.65	1	275	0.36%
2022/06/23	0	0.00	1	18.55	18.35	-1	277	-0.36%
2022/06/22	8	18.63	0	0.00	18.50	8	278	2.87%
2022/06/20	1	18.50	4	19.09	18.50	-3	283	-1.06%
2022/06/17	0	0.00	6	19.75	19.80	-6	288	-2.08%
2022/06/16	3	20.50	0	0.00	20.25	3	291	1.03%
2022/06/15	1	20.65	3	20.55	21.25	-2	289	-0.69%
2022/06/13	17	21.10	0	0.00	21.05	17	304	5.59%
2022/06/08	4	22.58	0	0.00	22.45	4	309	1.29%
2022/06/06	1	22.50	4	22.73	22.50	-3	313	-0.96%
2022/06/02	0	0.00	1	23.50	23.20	-1	321	-0.31%
2022/05/31	1	22.70	0	0.00	22.65	1	332	0.30%
2022/05/30	2	22.65	1	22.65	22.60	1	342	0.29%
2022/05/27	0	22.20	0	0.00	22.30	0	344	0.01%
2022/05/26	1	22.05	0	0.00	21.90	1	347	0.29%
2022/05/25	0.2	21.65	2	21.73	21.75	-1.8	351	-0.50%
2022/05/23	0	22.15	0	0.00	22.00	0	364	0.00%
2022/05/19	1	21.90	4	21.50	21.90	-3	376	-0.80%
2022/05/17	0	0.00	13	21.57	21.85	-13	435	-2.98%
2022/05/16	0	0.00	1	21.50	21.15	-1	443	-0.23%
2022/05/13	13	20.79	10	21.00	20.90	3	451	0.66%
2022/05/12	22	20.75	1	21.20	20.35	21	462	4.54%
2022/05/06	1	22.35	0	0.00	22.80	1	483	0.21%
2022/05/05	1	23.15	11.1	23.37	23.00	-10.1	486	-2.08%
2022/05/04	0	0.00	2	22.20	21.95	-2	487	-0.41%
2022/05/03	2	21.95	0	0.00	21.95	2	495	0.40%
2022/04/29	0	0.00	10	21.80	21.85	-10	510	-1.96%
2022/04/28	0	0.00	20	21.20	21.30	-20	523	-3.82%
2022/04/27	10	20.65	11	20.87	20.85	-1	527	-0.19%
2022/04/26	5	21.88	3	22.20	21.85	2	532	0.38%
2022/04/25	1	22.05	2	21.85	21.80	-1	622	-0.16%
2022/04/22	1	22.90	0	0.00	23.00	1	631	0.16%
2022/04/20	1	23.10	0	0.00	23.10	1	683	0.15%
2022/04/19	0	23.25	12	23.20	22.90	-12	736	-1.63%
2022/04/18	5	23.02	8	22.99	22.85	-3	773	-0.39%
2022/04/15	2	23.60	0	0.00	23.55	2	795	0.25%
2022/04/14	1	24.45	1	24.25	24.20	0	852	0.00%
2022/04/13	30	24.30	0	0.00	24.20	30	977	3.07%
2022/04/12	1	24.00	1	24.05	24.00	0	1,093	0.00%
2022/04/11	3	24.60	1	24.35	24.00	2	1,212	0.17%
2022/04/07	6	24.75	3	24.60	24.50	3	1,384	0.22%
2022/04/06	4	25.20	0	0.00	25.15	4	1,393	0.29%
2022/04/01	4	25.28	1	25.20	25.40	3	1,407	0.21%
2022/03/31	4	25.99	0	0.00	25.65	4	1,444	0.28%
2022/03/30	2	26.08	0	0.00	26.00	2	1,459	0.14%
2022/03/28	2	25.85	0	0.00	25.90	2	1,478	0.14%
2022/03/25	1	26.60	1	26.70	26.35	0	1,492	0.00%
2022/03/24	0	0.00	2	27.10	27.00	-2	1,542	-0.13%
2022/03/23	3	27.35	3	27.30	27.30	0	1,584	0.00%
2022/03/22	1	26.70	25	26.70	27.35	-24	1,792	-1.34%
2022/03/21	0	26.50	16	26.59	26.40	-16	1,936	-0.83%
2022/03/18	10	26.30	11	26.14	26.55	-1	1,986	-0.05%
2022/03/17	2	25.95	23	25.78	26.40	-21	1,990	-1.05%
2022/03/16	0.1	25.05	0	0.00	25.00	0.1	1,988	0.00%
2022/03/15	5	25.09	0	0.00	25.00	5	1,991	0.25%
2022/03/14	0	0.00	16	25.87	26.05	-16	2,012	-0.80%
2022/03/11	15	26.18	0	0.00	26.00	15	2,111	0.71%
2022/03/10	1	26.30	11	26.50	26.30	-10	2,147	-0.47%
2022/03/09	2	25.35	0	0.00	25.70	2	2,168	0.09%
2022/03/08	4	25.00	6	25.04	24.90	-2	2,271	-0.09%
2022/03/07	2	26.05	0	0.00	26.05	2	2,341	0.09%
2022/03/03	2	28.05	3	28.00	28.00	-1	2,344	-0.04%
2022/03/02	1	28.00	0	0.00	28.20	1	2,354	0.04%
2022/03/01	0	0.00	5	28.58	28.45	-5	2,363	-0.21%
2022/02/24	0.1	27.75	11	27.98	27.60	-10.9	2,438	-0.45%
2022/02/23	1	28.70	0	0.00	28.90	1	2,475	0.04%
2022/02/22	22	28.54	0	0.00	28.45	22	2,482	0.89%
2022/02/21	10	29.20	1	29.25	29.25	9	2,486	0.36%
2022/02/18	4	29.14	1	29.15	29.55	3	2,502	0.12%
2022/02/17	39	30.07	48	29.90	29.00	-9	2,500	-0.36%
2022/02/16	18	29.08	46	29.01	29.05	-28	2,464	-1.14%
2022/02/15	42	28.92	2	28.95	28.65	40	2,458	1.63%
2022/02/14	1	28.10	2	28.20	28.20	-1	2,457	-0.04%
2022/02/11	2	29.20	19	29.20	29.20	-17	2,451	-0.69%
2022/02/10	10	29.06	3	29.00	29.20	7	2,455	0.29%
2022/02/09	5	29.50	4	29.44	29.50	1	2,452	0.04%
2022/02/08	1	29.15	0	0.00	29.10	1	2,449	0.04%
2022/02/07	0	0.00	1	28.35	28.50	-1	2,458	-0.04%
2022/01/26	3	27.70	1	27.70	27.50	2	2,472	0.08%
2022/01/25	3	28.05	0	28.10	27.65	3	2,483	0.12%
2022/01/24	2	28.02	9	28.12	28.00	-7	2,485	-0.28%
2022/01/21	1	28.80	5	28.98	28.60	-4	2,486	-0.16%
2022/01/20	2	29.30	16.1	29.31	29.35	-14.1	2,503	-0.56%
2022/01/19	14.1	29.67	1	29.60	29.45	13.1	2,508	0.52%
2022/01/18	31	30.86	40	30.83	29.85	-9	2,501	-0.36%
2022/01/17	12	29.13	14	29.49	29.35	-2	2,413	-0.08%
2022/01/14	19	29.16	5	29.16	29.20	14	2,401	0.58%
2022/01/13	7	30.22	6	30.13	30.00	1	2,390	0.04%
2022/01/12	19	29.79	54	29.89	29.70	-35	2,359	-1.48%
2022/01/11	20	29.19	11	29.73	28.80	9	2,310	0.39%
2022/01/10	3	30.03	19	29.87	30.10	-16	2,272	-0.70%
2022/01/07	20.2	31.12	6	30.64	30.55	14.2	2,254	0.63%
2022/01/06	186	31.44	399	31.80	31.60	-213	2,197	-9.69%	大買/大賣/鉅額交易
2022/01/05	345	31.43	88.3	31.55	31.60	256.7	2,078	12.35%	大買/鉅額交易
2022/01/04	26	31.30	30.7	30.94	30.80	-4.7	1,959	-0.24%
2022/01/03	49.1	30.93	76	30.88	30.15	-26.9	1,846	-1.46%
2021/12/30	7	30.20	22	30.05	29.35	-15	1,741	-0.86%
2021/12/29	1	29.45	9	29.19	29.70	-8	1,691	-0.47%
2021/12/28	3.1	29.30	2.1	29.17	29.30	1	1,690	0.06%
2021/12/27	18	29.17	19	29.27	29.50	-1	1,694	-0.06%
2021/12/24	4	28.26	1.1	28.19	28.15	2.9	1,674	0.17%
2021/12/23	7.1	28.76	0	0.00	28.75	7.1	1,666	0.43%
2021/12/22	15	28.83	8	28.77	28.65	7	1,672	0.42%
2021/12/21	7	28.73	17	28.66	28.70	-10	1,672	-0.60%
2021/12/20	17	29.46	5	29.39	29.15	12	1,659	0.72%
2021/12/17	9	29.64	13	29.39	29.60	-4	1,611	-0.25%
2021/12/16	84	29.95	89	30.10	29.80	-5	1,572	-0.32%
2021/12/15	112	29.37	74.2	29.59	29.50	37.8	1,368	2.76%	大買/
2021/12/14	19	28.30	43.1	28.19	27.90	-24.1	1,224	-1.97%
2021/12/13	8	27.30	6	27.53	27.55	2	1,171	0.17%
2021/12/10	1	27.30	4	27.33	27.15	-3	1,176	-0.25%
2021/12/09	3	27.50	10	27.46	27.20	-7	1,179	-0.59%
2021/12/08	12.1	27.72	14	27.74	27.50	-1.9	1,176	-0.16%
2021/12/07	79	29.04	111	28.51	28.10	-32	1,156	-2.77%	大賣/
2021/12/06	70	28.17	140	28.00	28.30	-70	1,071	-6.53%	大賣/
2021/12/03	24	27.68	25	27.64	27.55	-1	1,054	-0.09%
2021/12/02	73	27.70	235	27.82	27.10	-162	1,050	-15.42%	大賣/鉅額交易
2021/12/01	283	27.53	40	26.92	27.10	243	965	25.18%	大買/鉅額交易
2021/11/30	0	0.00	11	25.63	25.65	-11	904	-1.22%
2021/11/29	5	24.64	8	24.66	25.10	-3	943	-0.32%
2021/11/26	12	25.64	9	25.45	25.20	3	957	0.31%
2021/11/25	3	26.58	2	26.30	26.30	1	1,030	0.10%
2021/11/24	8.1	26.36	7	26.22	26.35	1.1	1,040	0.11%
2021/11/23	11	26.72	18	26.76	26.20	-7	1,029	-0.68%
2021/11/22	20	27.44	25	27.65	27.80	-5	1,119	-0.45%
2021/11/19	2	26.03	3	26.10	26.15	-1	1,103	-0.09%
2021/11/18	5	25.85	5	26.05	25.95	0	1,165	0.00%
2021/11/17	0	0.00	45	25.92	26.15	-45	1,297	-3.47%
2021/11/16	2	25.55	3	25.73	25.45	-1	1,605	-0.06%
2021/11/15	3	25.37	3	25.55	25.75	0	1,617	0.00%
2021/11/11	1	25.10	2	25.28	25.00	-1	1,653	-0.06%
2021/11/10	0	0.00	5	25.16	25.10	-5	1,674	-0.30%
2021/11/09	3	25.07	6	24.99	25.25	-3	1,698	-0.18%
2021/11/08	1	25.05	1	24.95	24.90	0	1,704	0.00%
2021/11/04	4.5	25.58	7	25.63	25.40	-2.5	1,759	-0.14%
2021/11/03	39	25.29	3	25.52	25.25	36	1,776	2.03%
2021/11/02	6.1	25.19	21	25.02	24.80	-14.9	1,807	-0.82%
2021/11/01	2	25.68	3	25.58	25.75	-1	1,826	-0.05%
2021/10/29	10	24.93	0	0.00	25.05	10	1,842	0.54%
2021/10/28	18.2	25.80	17	25.58	25.00	1.2	1,854	0.06%
2021/10/27	0	24.20	2.1	24.99	25.00	-2.1	1,880	-0.11%
2021/10/26	4	24.49	1.1	24.52	24.15	2.9	1,909	0.15%
2021/10/25	2	24.10	0	0.00	24.35	2	1,952	0.10%
2021/10/22	1	23.95	0	0.00	23.85	1	2,069	0.05%
2021/10/21	1.2	24.49	1	23.70	23.80	0.2	2,279	0.01%
2021/10/20	2	24.10	0	0.00	24.05	2	2,541	0.08%
2021/10/19	0	0.00	2.1	24.10	23.95	-2.1	2,645	-0.08%
2021/10/15	0	0.00	3	23.90	23.80	-3	3,105	-0.10%
2021/10/13	0	0.00	40.2	22.85	22.80	-40.2	3,162	-1.27%
2021/10/12	3	23.60	2	23.50	23.55	1	3,186	0.03%
2021/10/08	10	24.19	2	23.95	23.95	8	3,212	0.25%
2021/10/07	3	23.87	1	23.90	23.90	2	3,266	0.06%
2021/10/06	3	22.80	2	22.90	22.90	1	3,369	0.03%
2021/10/05	2	23.05	7	22.41	23.60	-5	3,559	-0.14%
2021/10/04	10.1	22.96	6	23.67	22.55	4.1	3,670	0.11%
2021/10/01	5.2	24.02	36.6	23.97	23.90	-31.4	3,759	-0.83%
2021/09/30	7	25.01	1	25.10	25.15	6	4,124	0.15%
2021/09/29	3	24.68	3	24.83	24.60	0	4,239	0.00%
2021/09/28	12	25.59	7	25.67	25.55	5	4,283	0.12%
2021/09/27	4	26.63	8	26.52	26.45	-4	4,319	-0.09%
2021/09/24	2	26.78	3	26.72	26.65	-1	4,530	-0.02%
2021/09/23	5.1	26.52	1	26.65	26.55	4.1	4,941	0.08%
2021/09/22	12.1	26.37	0	0.00	26.25	12.1	5,130	0.24%
2021/09/17	4	27.08	2	27.15	27.15	2	5,145	0.04%
2021/09/16	1	26.70	2	26.75	26.65	-1	5,153	-0.02%
2021/09/15	3	26.62	0	0.00	26.65	3	5,164	0.06%
2021/09/14	1	27.50	0	0.00	27.00	1	5,172	0.02%
2021/09/13	4	27.51	0	0.00	27.40	4	5,184	0.08%
2021/09/10	2	27.30	1	27.40	27.40	1	5,225	0.02%
2021/09/09	1	27.50	4	27.50	27.60	-3	5,250	-0.06%
2021/09/08	4	27.19	37	27.30	26.70	-33	5,291	-0.62%
2021/09/07	9.3	27.67	22	27.64	27.55	-12.7	5,345	-0.24%
2021/09/06	7	28.41	23	28.50	27.80	-16	5,437	-0.29%
2021/09/03	7	29.16	7.1	28.91	28.95	-0.1	5,429	0.00%
2021/09/02	12	29.58	25.1	29.55	28.65	-13.1	5,414	-0.24%
2021/09/01	15.1	29.35	18	29.50	29.50	-2.9	5,372	-0.05%
2021/08/31	80	29.29	72	29.44	29.50	8	5,349	0.15%
2021/08/30	8.5	28.85	9	28.89	28.50	-0.5	5,271	-0.01%
2021/08/27	35	29.23	26.4	29.12	28.90	8.7	5,254	0.16%
2021/08/26	41	29.36	55.3	29.58	29.60	-14.3	5,223	-0.27%
2021/08/25	14.1	28.66	12	28.53	28.30	2.1	5,125	0.04%
2021/08/24	20	28.39	24.1	28.92	28.30	-4.1	5,105	-0.08%
2021/08/23	31.1	27.50	53.3	27.96	29.35	-22.2	5,066	-0.44%
2021/08/20	95	26.48	84.2	26.62	26.85	10.8	4,939	0.22%
2021/08/19	2	25.38	5	25.07	25.00	-3	4,621	-0.06%
2021/08/18	6	25.75	18.1	24.68	26.05	-12.1	4,620	-0.26%
2021/08/17	11.2	25.28	10	25.40	24.75	1.2	4,635	0.03%
2021/08/16	7	26.02	7	26.08	25.95	0	4,624	0.00%
2021/08/13	23	27.45	50	27.16	26.90	-27	4,617	-0.58%
2021/08/12	9	28.46	5	28.47	28.35	4	4,612	0.09%
2021/08/11	17.4	28.63	17.3	28.53	28.10	0.1	4,619	0.00%
2021/08/10	16	29.08	39	28.90	28.80	-23	4,625	-0.50%
2021/08/09	11	30.26	14	30.23	29.85	-3	4,625	-0.07%
2021/08/06	29	30.87	40	31.14	30.85	-11	4,657	-0.24%
2021/08/05	22	30.72	31	30.64	30.50	-9	4,652	-0.19%
2021/08/04	7	30.04	6.3	30.29	30.05	0.7	4,713	0.01%
2021/08/03	8	30.22	11	29.93	29.90	-3	4,758	-0.06%
2021/08/02	17	29.83	9	29.93	29.80	8	4,755	0.17%
2021/07/30	21	30.73	15	30.50	30.10	6	4,762	0.13%
2021/07/29	30	30.76	12	30.70	30.70	18	4,761	0.38%
2021/07/28	66	30.48	99	30.34	30.30	-33	4,754	-0.69%
2021/07/27	180	33.99	137.2	34.12	32.80	42.8	4,728	0.91%	大買/大賣/
2021/07/26	145.6	34.68	130.2	34.34	36.10	15.4	4,616	0.33%	大買/大賣/
2021/07/23	62.3	32.87	39	32.96	32.90	23.3	4,673	0.50%
2021/07/22	247.2	33.55	224.6	33.60	32.70	22.6	4,646	0.49%	大買/大賣/
2021/07/21	173	32.49	117	32.07	32.75	56	4,401	1.27%	大買/大賣/
2021/07/20	6	31.08	11	31.08	30.50	-5	4,301	-0.12%
2021/07/19	10	31.05	9	30.99	31.45	1	4,328	0.02%
2021/07/16	10	31.43	18	31.38	31.20	-8	4,467	-0.18%
2021/07/15	19.1	30.88	14.4	30.87	30.80	4.7	4,522	0.10%
2021/07/14	19.4	30.87	71.4	30.75	30.30	-52	4,629	-1.12%
2021/07/13	73.4	32.64	32.6	32.52	31.95	40.7	4,692	0.87%
2021/07/12	61.4	33.28	90	33.39	33.10	-28.6	4,647	-0.62%
2021/07/09	32.2	32.61	57	32.50	32.75	-24.8	4,531	-0.55%
2021/07/08	78	32.64	73.1	32.52	32.30	4.9	4,599	0.11%
2021/07/07	291.5	33.04	239	33.17	32.70	52.5	4,717	1.11%	大買/大賣/
2021/07/06	74	30.96	86	30.55	32.25	-12	4,541	-0.26%
2021/07/05	34	30.13	17	29.98	29.75	17	4,776	0.36%
2021/07/02	13.4	29.65	13	29.75	29.25	0.4	5,060	0.01%
2021/07/01	161	30.59	168.1	30.14	29.70	-7.1	5,316	-0.13%	大買/大賣/
2021/06/30	402	31.42	349	31.48	32.25	53	5,191	1.02%	大買/大賣/
2021/06/29	51.1	28.82	79	28.45	29.35	-27.9	4,807	-0.58%
2021/06/28	4	26.69	14	26.52	26.70	-10	4,649	-0.22%
2021/06/25	5	26.10	32	26.08	25.80	-27	4,651	-0.58%
2021/06/24	18	26.04	7	25.90	25.85	11	4,665	0.24%
2021/06/23	23	25.56	17.6	25.54	25.55	5.5	4,720	0.12%
2021/06/22	14	25.29	6	25.39	25.15	8	4,735	0.17%
2021/06/21	38	25.83	51	25.60	25.30	-13	4,753	-0.27%
2021/06/18	33	27.02	0	0.00	27.00	33	4,924	0.67%
2021/06/17	26	27.32	25	27.29	27.50	1	5,214	0.02%
2021/06/16	63.6	26.71	30	26.67	26.25	33.6	5,177	0.65%
2021/06/15	72	27.89	92.6	27.50	27.80	-20.6	5,129	-0.40%
2021/06/11	8	26.38	6	26.25	25.80	2	5,047	0.04%
2021/06/10	0	0.00	6	25.98	26.05	-6	5,113	-0.12%
2021/06/09	1	26.15	16	25.77	25.75	-15	5,145	-0.29%
2021/06/08	6	25.98	2	25.95	25.85	4	5,163	0.08%
2021/06/07	17	25.70	5	25.27	25.75	12	5,229	0.23%
2021/06/04	2	26.30	10	26.38	26.20	-8	5,229	-0.15%
2021/06/03	2	26.53	5	26.57	26.40	-3	5,246	-0.06%
2021/06/02	44	26.36	5	26.89	26.15	39	5,270	0.74%
2021/06/01	28	26.78	16	26.91	26.80	12	5,325	0.23%
2021/05/28	14	26.30	9	26.38	26.30	5	5,412	0.09%
2021/05/27	3	25.83	3	26.02	25.90	0	5,419	0.00%
2021/05/26	48	25.82	5	25.89	26.10	43	5,431	0.79%
2021/05/25	21	25.90	7	26.49	25.70	14	5,471	0.26%
2021/05/24	1	24.40	4	24.55	24.90	-3	5,591	-0.05%
2021/05/21	0	0.00	9	24.17	24.00	-9	5,637	-0.16%
2021/05/20	5	23.41	16	24.14	23.10	-11	5,732	-0.19%
2021/05/19	11	24.27	16	23.97	24.10	-5	5,757	-0.09%
2021/05/18	12	23.81	51	23.60	24.20	-39	5,835	-0.67%
2021/05/17	30	22.64	25	22.50	22.25	5	5,881	0.09%
2021/05/14	78	25.94	61	26.06	24.70	17	5,865	0.29%
2021/05/13	34	24.45	34	23.77	24.65	0	5,826	0.00%
2021/05/12	44	25.06	133	25.38	24.40	-89	5,798	-1.53%	大賣/
2021/05/11	45	27.58	36	27.46	27.00	9	5,732	0.16%
2021/05/10	13.3	30.14	15	30.20	29.95	-1.7	5,692	-0.03%
2021/05/07	18	30.69	20	30.79	30.55	-2	5,705	-0.04%
2021/05/06	9	29.66	8	30.41	29.60	1	5,670	0.02%
2021/05/05	35.2	29.92	21	30.60	29.40	14.2	5,672	0.25%
2021/05/04	29	30.11	53	29.67	29.50	-24	5,691	-0.42%
2021/05/03	86.2	32.64	38	32.65	31.85	48.2	5,740	0.84%
2021/04/29	235	35.90	160	35.40	34.60	75	5,698	1.32%	大買/大賣/
2021/04/28	17	34.41	35	34.15	34.45	-18	5,413	-0.33%
2021/04/27	24.8	33.48	77	33.59	33.60	-52.2	5,419	-0.96%
2021/04/26	29	33.70	24	34.00	34.15	5	5,582	0.09%
2021/04/23	14	33.15	63	32.97	33.30	-49	5,565	-0.88%
2021/04/22	154	34.60	177	33.31	32.00	-23	5,604	-0.41%	大買/大賣/
2021/04/21	42	34.10	95	34.11	34.95	-53	5,600	-0.95%
2021/04/20	224.1	34.55	191	34.23	34.05	33.1	5,842	0.57%	大買/大賣/
2021/04/19	94	33.91	85.2	33.76	33.50	8.8	5,816	0.15%
2021/04/16	36	32.59	18	32.65	32.90	18	5,897	0.31%
2021/04/15	78.3	32.88	16	32.82	32.60	62.3	6,263	0.99%
2021/04/14	116	32.76	159	32.79	32.75	-43	6,238	-0.69%	大買/大賣/
2021/04/13	201	34.25	119	33.81	33.00	82	6,173	1.33%	大買/大賣/
2021/04/12	182	33.75	119	33.62	33.10	63	6,227	1.01%	大買/大賣/
2021/04/09	303	32.43	380	32.20	32.00	-77	6,076	-1.27%	大買/大賣/
2021/04/08	295.2	30.65	139	30.70	31.70	156.2	5,800	2.69%	大買/大賣/鉅額交易
2021/04/07	202	28.55	87	28.13	28.85	115	5,687	2.02%	大買/鉅額交易
2021/04/06	57	26.83	41.5	26.77	26.80	15.5	5,731	0.27%
2021/04/01	12	25.83	6	26.05	25.85	6	5,708	0.11%
2021/03/31	8	26.07	42	26.01	25.90	-34	6,032	-0.56%
2021/03/30	5	26.05	8	26.19	26.00	-3	6,172	-0.05%
2021/03/29	8.5	26.16	8	26.06	26.00	0.5	6,172	0.01%
2021/03/26	10	26.71	28	26.42	26.25	-18	6,175	-0.29%
2021/03/25	37	26.42	2	26.38	26.00	35	6,135	0.57%
2021/03/24	22	26.52	11	26.57	26.45	11	6,184	0.18%
2021/03/23	67	27.07	176	26.76	26.45	-109	6,165	-1.77%	大賣/鉅額交易
2021/03/22	290	27.73	181	27.47	28.65	109	5,975	1.82%	大買/大賣/鉅額交易
2021/03/19	1	26.00	13	26.09	26.05	-12	5,714	-0.21%
2021/03/18	8	26.09	1	26.25	26.00	7	5,770	0.12%
2021/03/17	3	26.13	3	26.10	26.10	0	5,802	0.00%
2021/03/16	18	26.34	8	26.26	25.85	10	5,840	0.17%
2021/03/15	4	26.10	24	26.01	26.00	-20	5,977	-0.33%
2021/03/12	13	25.82	5	26.04	25.70	8	5,984	0.13%
2021/03/11	15	26.05	12	26.04	25.70	3	6,045	0.05%
2021/03/10	1	25.40	2	25.30	25.05	-1	6,093	-0.02%
2021/03/09	2	25.08	7	24.94	25.05	-5	6,218	-0.08%
2021/03/08	5	25.45	6	25.48	25.25	-1	6,231	-0.02%
2021/03/05	27	26.11	45	26.14	25.70	-18	6,258	-0.29%
2021/03/04	22	26.17	8	26.31	25.65	14	6,249	0.22%
2021/03/03	4	26.00	23	25.79	26.35	-19	6,270	-0.30%
2021/03/02	34	25.48	12	25.21	25.30	22	6,389	0.34%
2021/02/26	13	25.58	4	25.73	25.85	9	6,879	0.13%
2021/02/25	22	26.11	15	26.19	25.95	7	7,034	0.10%
2021/02/24	18	26.83	18	27.21	26.50	0	7,103	0.00%
2021/02/23	15	26.45	16	26.42	26.30	-1	7,102	-0.01%
2021/02/22	34	26.76	71	26.63	26.45	-37	7,100	-0.52%
2021/02/19	20	25.98	3	25.82	26.00	17	7,016	0.24%
2021/02/18	14	25.90	18	25.89	25.90	-4	6,987	-0.06%
2021/02/17	10	24.80	39	25.40	25.60	-29	6,908	-0.42%
2021/02/05	1	23.80	1	23.90	23.80	0	6,860	0.00%
2021/02/04	7	24.51	20	24.00	23.85	-13	6,983	-0.19%
2021/02/03	1	24.05	7	24.09	24.00	-6	7,027	-0.09%
2021/02/02	8	23.90	18	24.14	24.05	-10	7,107	-0.14%
2021/02/01	15	23.30	3	23.22	23.50	12	7,186	0.17%
2021/01/29	16	23.79	9	24.32	23.50	7	7,266	0.10%
2021/01/28	9	24.66	1	24.90	24.50	8	7,265	0.11%
2021/01/27	18	24.88	4	25.05	25.20	14	7,383	0.19%
2021/01/26	57	25.17	46	24.94	25.00	11	7,601	0.14%
2021/01/25	60	25.88	76	25.88	25.70	-16	7,556	-0.21%
2021/01/22	9	24.88	12	24.90	25.00	-3	7,476	-0.04%
2021/01/21	25	25.02	45	25.22	25.05	-20	7,460	-0.27%
2021/01/20	37	25.23	43	25.18	24.90	-6	7,464	-0.08%
2021/01/19	151	27.19	160	27.10	26.10	-9	7,408	-0.12%	大買/大賣/
2021/01/18	38	25.42	47	25.43	25.45	-9	7,281	-0.12%
2021/01/15	24	26.15	45	26.17	26.05	-21	7,267	-0.29%
2021/01/14	25	26.35	43	26.18	26.40	-18	7,215	-0.25%
2021/01/13	132	26.46	137	26.39	25.60	-5	7,113	-0.07%	大買/大賣/
2021/01/12	19	25.01	15	25.04	25.25	4	6,845	0.06%
2021/01/11	64	25.76	27	25.74	25.65	37	6,838	0.54%
2021/01/08	132	25.48	153	25.27	26.65	-21	6,764	-0.31%	大買/大賣/
2021/01/07	32	23.87	47	24.11	24.25	-15	6,493	-0.23%
2021/01/06	128	24.46	117	24.22	23.70	11	7,239	0.15%	大買/大賣/
2021/01/05	113	25.19	106	25.26	25.00	7	7,457	0.09%	大買/大賣/
2021/01/04	29	23.82	63	23.91	24.00	-34	7,256	-0.47%
2020/12/31	83	23.68	69	23.78	23.70	14	7,283	0.19%
2020/12/30	239	24.60	264	24.48	24.55	-25	7,218	-0.35%	大買/大賣/
2020/12/29	140	23.73	179	23.79	23.50	-39	7,028	-0.55%	大買/大賣/
2020/12/28	91	22.51	23	22.64	22.60	68	6,729	1.01%
2020/12/25	150	23.05	85	23.19	22.30	65	6,908	0.94%	大買/
2020/12/24	16	22.59	65	23.14	23.35	-49	6,631	-0.74%
2020/12/23	17	21.03	34	21.05	21.25	-17	6,463	-0.26%
2020/12/22	37	21.39	59	21.02	20.70	-22	6,451	-0.34%
2020/12/21	24	21.34	7	21.54	21.50	17	6,434	0.26%
2020/12/18	40	22.28	38	22.54	21.80	2	6,426	0.03%
2020/12/17	6	22.00	6	21.97	22.15	0	6,450	0.00%
2020/12/16	6	22.03	0	0.00	22.00	6	6,449	0.09%
2020/12/15	29	21.89	8	21.96	21.50	21	6,432	0.33%
2020/12/14	27	22.06	44	22.32	22.55	-17	6,372	-0.27%
2020/12/11	40	21.69	33	21.37	21.30	7	6,299	0.11%
2020/12/10	14	22.51	18	22.57	22.30	-4	6,243	-0.06%
2020/12/09	273	22.97	215	23.13	22.75	58	6,177	0.94%	大買/大賣/
2020/12/08	13	22.29	42	22.02	22.00	-29	5,965	-0.49%
2020/12/07	18	22.54	31	22.35	22.40	-13	5,928	-0.22%
2020/12/04	28	22.41	55	22.45	22.55	-27	5,851	-0.46%
2020/12/03	74	22.30	75	22.22	22.00	-1	5,739	-0.02%
2020/12/02	13	21.88	23	21.85	21.85	-10	5,606	-0.18%
2020/12/01	46	21.99	23	22.06	22.20	23	5,575	0.41%
2020/11/30	16	21.84	46	21.94	21.80	-30	5,541	-0.54%
2020/11/27	57	22.04	27	22.24	22.25	30	5,477	0.55%
2020/11/26	62	22.48	121	22.52	22.50	-59	5,370	-1.10%	大賣/
2020/11/25	369	22.95	241	22.74	22.10	128	5,215	2.45%	大買/大賣/鉅額交易
2020/11/24	96	22.74	127	23.07	23.35	-31	4,704	-0.66%	大賣/
2020/11/23	69	20.77	52	20.59	21.25	17	4,534	0.37%
2020/11/20	24	20.48	74	20.27	20.10	-50	4,410	-1.13%
2020/11/19	29	19.69	19	19.69	19.35	10	4,256	0.23%
2020/11/18	1	19.30	15	19.04	19.30	-14	4,199	-0.33%
2020/11/17	6	18.81	7	19.03	18.70	-1	4,173	-0.02%
2020/11/16	8	18.96	11	18.96	18.95	-3	4,179	-0.07%
2020/11/13	7	18.78	5	18.94	19.00	2	4,169	0.05%
2020/11/12	100	19.07	97	19.02	18.60	3	4,142	0.07%
2020/11/11	17	20.33	8	20.30	20.10	9	4,039	0.22%
2020/11/10	18	20.23	57	20.32	20.00	-39	3,978	-0.98%
2020/11/09	103	20.10	137.2	20.12	20.15	-34.2	3,899	-0.88%	大買/大賣/
2020/11/06	102	20.00	27	19.94	19.70	75	3,845	1.95%	大買/
2020/11/05	26	19.43	27	19.46	19.45	-1	3,748	-0.03%
2020/11/04	143	19.78	122	19.53	19.55	21	3,770	0.56%	大買/大賣/
2020/11/03	214.2	19.62	211	19.92	19.60	3.2	3,636	0.09%	大買/大賣/
2020/11/02	7	18.50	5	18.31	18.25	2	3,382	0.06%
2020/10/30	15	18.97	4	19.19	18.50	11	3,380	0.33%
2020/10/29	11	18.35	7	18.32	18.90	4	3,321	0.12%
2020/10/28	18	18.98	12	19.23	18.70	6	3,292	0.18%
2020/10/27	12	19.10	17	18.86	19.00	-5	3,249	-0.15%
2020/10/26	36	19.22	18	19.56	19.40	18	3,224	0.56%
2020/10/23	10	18.76	9	18.75	18.60	1	3,148	0.03%
2020/10/22	36	19.11	112	18.82	18.85	-76	3,131	-2.43%	大賣/
2020/10/21	25	19.44	52	19.31	19.25	-27	3,089	-0.87%
2020/10/20	57	19.74	92	19.72	19.60	-35	3,041	-1.15%
2020/10/19	83	19.98	44	19.97	19.70	39	2,988	1.31%
2020/10/16	81	19.95	48	20.11	19.45	33	2,904	1.14%
2020/10/15	76	20.17	70	20.12	19.70	6	2,782	0.22%
2020/10/14	408	20.08	380	20.23	20.30	28	2,646	1.06%	大買/大賣/
2020/10/13	181	18.67	152	18.97	19.35	29	1,860	1.56%	大買/大賣/
2020/10/12	30	17.42	25	17.45	17.60	5	1,522	0.33%
2020/10/08	19	17.57	8	17.65	17.30	11	1,454	0.76%
2020/10/07	5	17.25	4	17.25	17.30	1	1,385	0.07%
2020/10/06	9	17.36	4	17.49	17.40	5	1,447	0.35%
2020/10/05	16	17.24	23	17.27	17.10	-7	1,429	-0.49%
2020/09/30	145	17.46	184	17.16	17.50	-39	1,399	-2.79%	大買/大賣/
2020/09/29	57	16.49	112	16.37	16.75	-55	1,177	-4.67%	大賣/
2020/09/28	10	15.71	13	15.41	15.55	-3	1,130	-0.27%
2020/09/25	13	15.60	15	15.41	15.10	-2	1,192	-0.17%
2020/09/24	16	15.79	52	15.91	15.70	-36	1,195	-3.01%
2020/09/23	17	16.44	18	16.55	16.30	-1	1,194	-0.08%
2020/09/22	134	16.99	52	16.91	16.75	82	1,191	6.88%	大買/
2020/09/21	1	16.20	4	16.50	16.80	-3	1,213	-0.25%
2020/09/15	0	0.00	3	16.15	16.05	-3	1,253	-0.24%
2020/09/14	2	16.00	0	0.00	16.25	2	1,284	0.16%
2020/09/11	0	0.00	1	16.00	16.10	-1	1,332	-0.08%
2020/09/10	0	0.00	2	16.20	16.15	-2	1,350	-0.15%
2020/09/09	0	0.00	7	16.05	16.25	-7	1,390	-0.50%
2020/09/08	1	16.20	0	0.00	16.10	1	1,407	0.07%
2020/09/04	2	16.28	5	16.32	16.25	-3	1,497	-0.20%
2020/09/03	4	16.28	20	16.38	16.50	-16	1,758	-0.91%
2020/09/02	3	16.05	0	0.00	16.00	3	1,802	0.17%
2020/09/01	1	15.90	0	0.00	16.00	1	1,834	0.05%
2020/08/31	2	16.10	10	16.00	15.90	-8	1,957	-0.41%
2020/08/28	1	16.00	1	16.00	16.00	0	2,037	0.00%
2020/08/27	15	16.05	0	0.00	16.00	15	2,139	0.70%
2020/08/26	5	16.16	1	16.10	16.15	4	2,145	0.19%
2020/08/25	2	16.00	8	15.98	15.95	-6	2,171	-0.28%
2020/08/24	0	0.00	1	15.80	15.85	-1	2,174	-0.05%
2020/08/21	3	15.90	7	16.00	16.05	-4	2,217	-0.18%
2020/08/20	37	15.89	0	0.00	15.50	37	2,241	1.65%
2020/08/19	2	16.80	2	17.05	16.55	0	2,307	0.00%
2020/08/18	1	17.15	13	17.00	17.00	-12	2,317	-0.52%
2020/08/17	7	17.24	17	17.28	17.20	-10	2,334	-0.43%
2020/08/14	0	0.00	5	16.95	16.80	-5	2,317	-0.22%
2020/08/13	8	16.95	7	16.89	16.75	1	2,331	0.04%
2020/08/12	10	16.98	38	17.18	17.10	-28	2,345	-1.19%
2020/08/11	14	16.62	1	17.00	16.45	13	2,307	0.56%
2020/08/10	5.4	16.91	24	17.20	16.85	-18.6	2,326	-0.80%
2020/08/07	5	16.60	12	16.70	16.50	-7	2,342	-0.30%
2020/08/06	2	16.43	0	0.00	16.45	2	2,367	0.08%
2020/08/05	0	0.00	2	16.65	16.55	-2	2,395	-0.08%
2020/08/04	3	16.28	4	16.36	16.20	-1	2,428	-0.04%
2020/08/03	8.5	16.25	2	16.45	16.25	6.5	2,475	0.26%
2020/07/31	0	0.00	6	15.95	15.95	-6	2,525	-0.24%
2020/07/30	2	15.70	2	15.78	15.80	0	2,636	0.00%
2020/07/29	7	15.54	0	0.00	15.60	7	2,902	0.24%
2020/07/28	21	15.85	1	16.40	15.40	20	3,171	0.63%
2020/07/27	12	16.04	5	16.05	16.00	7	3,241	0.22%
2020/07/24	20	16.45	2	16.75	16.30	18	3,240	0.56%
2020/07/23	1	16.75	6	16.77	16.65	-5	3,297	-0.15%
2020/07/22	20	16.75	2	16.85	16.65	18	3,317	0.54%
2020/07/21	7	16.64	7	16.67	16.55	0	3,325	0.00%
2020/07/20	10	16.25	27	16.48	16.40	-17	3,350	-0.51%
2020/07/17	7	16.58	1	16.15	16.15	6	3,368	0.18%
2020/07/16	9	16.97	3	16.75	16.80	6	3,446	0.17%
2020/07/15	9.1	17.15	0	0.00	16.80	9.1	3,467	0.26%
2020/07/14	26	16.98	5	17.00	17.00	21	3,476	0.60%
2020/07/13	14	17.40	19	17.36	17.25	-5	3,487	-0.14%
2020/07/10	7	17.34	10	17.23	16.95	-3	3,482	-0.09%
2020/07/09	6	17.38	3	17.35	17.35	3	3,472	0.09%
2020/07/08	7	17.40	6	17.48	17.50	1	3,475	0.03%
2020/07/07	13	17.52	3	17.33	17.30	10	3,476	0.29%
2020/07/06	28	17.40	55	17.38	17.65	-27	3,497	-0.77%
2020/07/03	9	17.00	17	16.96	16.85	-8	3,493	-0.23%
2020/07/02	10	17.00	4	16.98	16.95	6	3,527	0.17%
2020/07/01	3	17.15	4	17.15	17.05	-1	3,529	-0.03%
2020/06/30	21	17.18	7	17.14	17.20	14	3,518	0.40%
2020/06/29	21	17.00	4	17.04	17.05	17	3,394	0.50%
2020/06/24	9	17.52	17	17.66	17.35	-8	3,384	-0.24%
2020/06/23	9	17.46	31	17.50	17.60	-22	3,385	-0.65%
2020/06/22	10	17.20	4	17.41	17.45	6	3,360	0.18%
2020/06/19	7	17.49	40	17.52	17.20	-33	3,363	-0.98%
2020/06/18	25	17.04	15	17.15	17.25	10	3,348	0.30%
2020/06/17	1	17.40	12	17.17	17.25	-11	3,305	-0.33%
2020/06/16	19	17.34	14	17.58	17.40	5	3,305	0.15%
2020/06/15	42	17.10	0	0.00	17.00	42	3,282	1.28%
2020/06/12	8	17.16	2	17.05	17.30	6	3,270	0.18%
2020/06/11	31	18.21	20	18.31	17.75	11	3,260	0.34%
2020/06/10	59	18.84	95	18.69	18.75	-36	3,210	-1.12%
2020/06/09	33	18.11	16	18.12	18.10	17	2,978	0.57%
2020/06/08	3	18.08	24	17.91	17.60	-21	2,931	-0.72%
2020/06/05	94	18.06	11	18.12	18.05	83	2,944	2.82%
2020/06/04	17	17.54	25	17.78	18.00	-8	2,835	-0.28%
2020/06/03	10	17.62	24	17.64	17.30	-14	2,769	-0.51%
2020/06/02	1	17.05	0	0.00	17.00	1	2,669	0.04%
2020/06/01	10	17.30	1	17.35	17.30	9	2,667	0.34%
2020/05/29	0	0.00	9	16.87	16.85	-9	2,644	-0.34%
2020/05/28	11	17.61	2	17.03	16.90	9	2,654	0.34%
2020/05/27	4	17.51	6	17.45	17.40	-2	2,619	-0.08%
2020/05/26	9	17.45	29	17.72	17.50	-20	2,609	-0.77%
2020/05/25	23	16.65	8	16.31	16.70	15	2,537	0.59%
2020/05/22	2	17.03	0	0.00	16.75	2	2,553	0.08%
2020/05/21	2	17.15	5	17.45	17.45	-3	2,557	-0.12%
2020/05/20	0	0.00	1	17.20	17.05	-1	2,554	-0.04%
2020/05/19	4	16.68	5	16.86	16.95	-1	2,547	-0.04%
2020/05/15	0	0.00	4	17.30	17.05	-4	2,591	-0.15%
2020/05/14	15	17.97	28	17.97	17.25	-13	2,571	-0.51%
2020/05/13	0	0.00	5	17.55	17.55	-5	2,547	-0.20%
2020/05/12	6	17.25	2	17.40	17.70	4	2,542	0.16%
2020/05/11	23	17.72	13	17.87	17.60	10	2,619	0.38%
2020/05/08	20	17.88	12	17.94	17.70	8	2,590	0.31%
2020/05/07	13	18.25	14	18.19	18.30	-1	2,557	-0.04%
2020/05/06	84	18.32	89	18.20	18.05	-5	2,515	-0.20%
2020/05/05	107	18.91	119	18.83	18.40	-12	2,413	-0.50%	大買/大賣/
2020/05/04	140	17.51	88	17.92	18.15	52	2,170	2.40%	大買/
2020/04/30	65	15.69	56	16.21	16.50	9	1,921	0.47%
2020/04/29	11	15.05	10	15.13	15.00	1	1,855	0.05%
2020/04/28	11	15.22	21	15.06	15.10	-10	1,865	-0.54%
2020/04/27	17	15.06	7	14.98	14.95	10	1,824	0.55%
2020/04/24	23	15.07	26	14.74	14.70	-3	1,809	-0.17%
2020/04/23	25	15.08	24	14.86	14.80	1	1,803	0.06%
2020/04/22	2	14.80	23	14.57	15.00	-21	1,791	-1.17%
2020/04/21	29	14.42	49	14.88	14.10	-20	1,796	-1.11%
2020/04/20	3	14.35	10	14.31	14.75	-7	1,741	-0.40%
2020/04/17	21	14.73	4	14.28	14.20	17	1,746	0.97%
2020/04/16	25	14.05	15	14.32	14.55	10	1,751	0.57%
2020/04/15	28	14.71	24	14.30	14.30	4	1,748	0.23%
2020/04/14	4	13.81	1	13.85	13.75	3	1,774	0.17%
2020/04/13	1	13.60	2	13.65	13.50	-1	1,849	-0.05%
2020/04/10	1	13.90	13	13.82	13.85	-12	1,898	-0.63%
2020/04/09	22	13.78	7	13.74	13.45	15	2,076	0.72%
2020/04/08	144	13.46	124	13.11	13.75	20	2,069	0.97%	大買/大賣/
2020/04/07	15	12.51	38	12.16	12.55	-23	2,086	-1.10%
2020/04/06	6	11.45	6	11.25	11.45	0	2,103	0.00%
2020/04/01	1	10.80	2	10.83	10.85	-1	2,185	-0.05%
2020/03/31	2	10.78	1	11.10	10.80	1	2,417	0.04%
2020/03/27	8	11.09	7	10.95	10.75	1	2,584	0.04%
2020/03/26	3	10.85	0	0.00	10.90	3	2,756	0.11%
2020/03/25	3	10.88	21	10.97	10.90	-18	3,046	-0.59%
2020/03/24	81	10.46	60	10.59	10.35	21	3,070	0.68%
2020/03/23	0	0.00	6	10.00	10.00	-6	3,067	-0.20%
2020/03/20	2	10.50	2	10.60	10.60	0	3,088	0.00%
2020/03/19	6	9.97	11	10.35	9.72	-5	3,080	-0.16%
2020/03/18	4	11.33	1	10.80	10.80	3	3,074	0.10%
2020/03/17	13	11.33	20	11.26	11.10	-7	3,086	-0.23%
2020/03/16	9	12.83	13	12.84	12.20	-4	3,088	-0.13%
2020/03/13	8	12.83	3	12.65	13.05	5	3,087	0.16%
2020/03/12	9	14.06	6	14.00	14.05	3	3,088	0.10%
2020/03/11	21	15.95	40	15.79	15.10	-19	3,097	-0.61%
2020/03/10	8	14.58	4	14.89	15.40	4	3,095	0.13%
2020/03/09	11	15.22	30	15.07	14.80	-19	3,188	-0.60%
2020/03/06	2	15.70	1	15.80	15.75	1	3,252	0.03%
2020/03/05	7	15.97	0	0.00	15.90	7	3,252	0.22%
2020/03/04	0	0.00	2	15.85	15.90	-2	3,243	-0.06%
2020/03/03	3	16.48	0	0.00	16.00	3	3,239	0.09%
2020/03/02	13	15.93	7	15.83	16.00	6	3,224	0.19%
2020/02/27	43	15.95	54	16.01	15.95	-11	3,220	-0.34%
2020/02/26	0	0.00	1	16.35	16.35	-1	3,203	-0.03%
2020/02/25	0	0.00	2	17.10	16.80	-2	3,184	-0.06%
2020/02/24	3	17.05	3	16.90	17.05	0	3,149	0.00%
2020/02/21	1	16.90	0	0.00	17.00	1	3,124	0.03%
2020/02/20	0	0.00	5	17.05	16.90	-5	3,107	-0.16%
2020/02/19	2	16.95	2	16.98	17.15	0	3,094	0.00%
2020/02/18	25	17.46	29	17.46	16.95	-4	3,074	-0.13%
2020/02/14	13	17.00	14	17.07	16.95	-1	3,006	-0.03%
2020/02/13	11	16.66	11	16.60	16.60	0	2,960	0.00%
2020/02/12	27	16.56	23	16.52	16.80	4	2,933	0.14%
2020/02/11	2	15.83	2	15.75	15.55	0	2,824	0.00%
2020/02/10	2	15.48	6	15.20	15.35	-4	2,808	-0.14%
2020/02/07	9	15.59	6	15.63	15.50	3	2,795	0.11%
2020/02/06	0	0.00	2	15.73	15.50	-2	2,776	-0.07%
2020/02/05	4	15.58	7	15.58	15.40	-3	2,767	-0.11%
2020/02/04	11	15.37	8	15.41	15.60	3	2,744	0.11%
2020/02/03	6	14.04	23	14.12	14.40	-17	2,722	-0.62%
2020/01/31	7	15.19	13	15.18	15.05	-6	2,701	-0.22%
2020/01/30	9	15.70	12	15.55	15.35	-3	2,701	-0.11%
2020/01/20	1	17.15	0	0.00	17.05	1	2,678	0.04%
2020/01/16	6	17.48	7	17.59	17.30	-1	2,664	-0.04%
2020/01/15	24	17.52	39	17.55	17.30	-15	2,648	-0.57%
2020/01/14	48	17.32	28	17.28	17.50	20	2,620	0.76%
2020/01/13	28	16.90	27	16.88	17.00	1	2,593	0.04%
2020/01/10	7	17.13	24	16.97	16.95	-17	2,564	-0.66%
2020/01/09	4	17.10	0	0.00	17.05	4	2,555	0.16%
2020/01/08	24	16.83	25	16.91	16.65	-1	2,542	-0.04%
2020/01/07	46	16.57	39	17.04	17.00	7	2,454	0.29%
2020/01/06	19	17.62	22	17.59	17.70	-3	2,390	-0.13%
2020/01/03	89	18.13	71	18.12	17.70	18	2,331	0.77%
2020/01/02	10	17.24	10	17.24	17.15	0	2,210	0.00%
2019/12/31	143	18.15	141	18.23	17.35	2	2,213	0.09%	大買/大賣/
2019/12/30	22	17.67	45	17.70	17.85	-23	2,146	-1.07%
2019/12/27	35	17.72	24	17.79	17.35	11	2,095	0.53%
2019/12/26	91	17.73	66	17.74	17.70	25	2,024	1.23%
2019/12/25	19	16.66	25	16.70	16.90	-6	1,955	-0.31%
2019/12/24	7	16.54	16	16.52	16.45	-9	1,930	-0.47%
2019/12/23	81	16.72	29	16.74	16.25	52	1,878	2.77%
2019/12/20	104	17.04	125	17.06	17.30	-21	1,707	-1.23%	大買/大賣/
2019/12/19	1	15.70	3	15.75	15.75	-2	1,415	-0.14%
2019/12/17	3	15.33	2	15.50	15.25	1	1,385	0.07%
2019/12/16	0	0.00	3	15.20	15.25	-3	1,368	-0.22%
2019/12/13	1	14.80	0	0.00	14.90	1	1,368	0.07%
2019/12/12	2	15.25	1	15.35	15.00	1	1,412	0.07%
2019/12/11	11	15.65	0	0.00	15.65	11	1,412	0.78%
2019/12/10	0	0.00	1	15.40	15.50	-1	1,399	-0.07%
2019/12/09	6	15.67	3	15.63	15.55	3	1,388	0.22%
2019/12/06	11	15.50	5	15.35	15.35	6	1,360	0.44%
2019/12/05	16	15.19	28	15.34	15.35	-12	1,341	-0.89%
2019/12/04	34	15.13	18	15.11	14.90	16	1,372	1.17%
2019/12/03	30	14.86	41	14.99	15.15	-11	1,287	-0.85%
2019/12/02	0	0.00	5	13.70	13.80	-5	1,243	-0.40%
2019/11/28	3	13.95	0	0.00	13.95	3	1,334	0.22%
2019/11/27	2	13.95	0	0.00	13.90	2	1,392	0.14%
2019/11/25	3	13.65	9	13.48	13.70	-6	1,401	-0.43%
2019/11/22	2	13.40	56	13.36	13.30	-54	1,399	-3.86%
2019/11/21	1	13.50	1	13.15	13.50	0	1,402	0.00%
2019/11/20	4	13.45	2	13.45	13.40	2	1,401	0.14%
2019/11/18	5	13.90	10	13.75	13.70	-5	1,402	-0.36%
2019/11/15	36	13.82	2	13.85	13.90	34	1,403	2.42%
2019/11/13	7	14.34	8	14.21	14.00	-1	1,418	-0.07%
2019/11/12	0	0.00	1	13.90	13.80	-1	1,411	-0.07%
2019/11/11	2	13.65	5	13.65	13.70	-3	1,409	-0.21%
2019/11/07	0	0.00	0.1	14.30	14.20	-0.1	1,411	-0.01%
2019/11/06	1	14.55	27	14.59	14.50	-26	1,408	-1.85%
2019/11/04	2	14.63	0	0.00	14.60	2	1,413	0.14%
2019/11/01	1	14.70	31	14.69	14.70	-30	1,413	-2.12%
2019/10/31	4	14.88	6	14.80	14.85	-2	1,418	-0.14%
2019/10/30	1	14.85	0	0.00	14.85	1	1,415	0.07%
2019/10/29	0	0.00	2	14.95	14.80	-2	1,421	-0.14%
2019/10/28	1	14.85	0	0.00	14.85	1	1,456	0.07%
2019/10/25	0	0.00	1	14.85	14.90	-1	1,460	-0.07%
2019/10/23	0	0.00	6	14.86	14.80	-6	1,523	-0.39%
2019/10/22	2	15.00	3	15.12	14.90	-1	1,529	-0.07%
2019/10/21	6	15.03	0	0.00	15.00	6	1,513	0.40%
2019/10/17	4	14.79	0	0.00	14.70	4	1,497	0.27%
2019/10/15	0	0.00	1	15.10	14.80	-1	1,495	-0.07%
2019/10/14	8	15.30	4	15.31	15.15	4	1,491	0.27%
2019/10/09	2	15.10	17	15.14	15.15	-15	1,479	-1.01%
2019/10/08	14	15.64	10	15.71	15.30	4	1,469	0.27%
2019/10/07	3	15.05	1	15.10	15.75	2	1,397	0.14%
2019/10/04	18	14.92	2	14.88	14.90	16	1,357	1.18%
2019/10/02	3	15.45	21	15.36	15.30	-18	1,379	-1.30%
2019/10/01	104	15.74	107	15.64	15.55	-3	1,499	-0.20%	大買/大賣/
2019/09/27	6	14.88	12	15.06	15.15	-6	1,370	-0.44%
2019/09/26	33	14.97	26	14.92	14.70	7	1,333	0.53%
2019/09/25	0	0.00	3	14.50	14.45	-3	1,292	-0.23%
2019/09/23	2	14.55	0	0.00	14.70	2	1,280	0.16%
2019/09/19	10	14.72	3	14.62	14.50	7	1,258	0.56%
2019/09/18	1	14.85	2	14.75	14.65	-1	1,250	-0.08%
2019/09/17	11	15.40	18	15.18	14.90	-7	1,241	-0.56%
2019/09/16	4	14.81	2	14.90	14.90	2	1,202	0.17%
2019/09/12	0	0.00	1	14.50	14.60	-1	1,212	-0.08%
2019/09/11	1	14.35	0	0.00	14.25	1	1,202	0.08%
2019/09/09	16	14.61	2	14.55	14.40	14	1,207	1.16%
2019/09/06	19	14.99	10	14.96	14.80	9	1,208	0.74%
2019/09/05	2	14.45	5	14.57	14.65	-3	1,139	-0.26%
2019/09/04	10	14.57	10.1	14.64	14.40	-0.1	1,140	-0.01%
2019/09/03	4	14.24	6	14.39	14.60	-2	1,105	-0.18%
2019/09/02	24	14.43	28	14.51	14.60	-4	1,084	-0.37%
2019/08/30	15	14.13	12	13.94	13.75	3	1,023	0.29%
2019/08/29	0	13.20	21	13.20	13.30	-21	973	-2.16%
2019/08/28	5	13.30	16	13.23	13.15	-11	966	-1.14%
2019/08/27	0	0.00	0	13.00	13.00	0	963	0.00%
2019/08/26	12	12.94	27	12.92	12.90	-15	974	-1.54%
2019/08/23	1.1	13.14	0	0.00	13.10	1.1	974	0.11%
2019/08/22	3	13.40	0	0.00	13.20	3	975	0.31%
2019/08/21	0	0.00	1	13.25	13.35	-1	977	-0.10%
2019/08/20	0	0.00	4	13.45	13.25	-4	979	-0.41%
2019/08/19	17	13.24	1	13.50	13.40	16	980	1.63%
2019/08/16	2	13.15	47	13.01	13.05	-45	970	-4.64%
2019/08/15	6	12.93	6	12.98	13.00	0	977	0.00%
2019/08/14	0	0.00	0.6	13.15	13.15	-0.6	982	-0.06%
2019/08/13	5	13.27	7	13.22	13.10	-2	993	-0.20%
2019/08/12	3	13.62	0.1	13.60	13.60	2.9	1,001	0.29%
2019/08/08	3	13.65	6	13.70	13.70	-3	1,004	-0.30%
2019/08/07	0.3	13.45	0	0.00	13.55	0.3	1,022	0.03%
2019/08/06	14.3	13.63	17	13.62	13.70	-2.7	1,036	-0.26%
2019/08/05	0	0.00	1	14.00	13.75	-1	1,038	-0.10%
2019/08/02	6	13.88	10	13.89	13.85	-4	1,044	-0.38%
2019/08/01	13	14.30	8	14.28	14.30	5	1,053	0.47%
2019/07/31	3	14.27	5	14.20	14.40	-2	1,050	-0.19%
2019/07/30	14	14.67	20	14.85	14.65	-6	1,042	-0.58%
2019/07/29	8	14.38	4	14.38	14.40	4	994	0.40%
2019/07/26	5	14.67	8	14.74	14.65	-3	994	-0.30%
2019/07/25	12	14.45	7	14.42	14.55	5	950	0.53%
2019/07/24	13	14.12	9	14.08	14.10	4	925	0.43%
2019/07/23	1	13.95	0	0.00	13.85	1	927	0.11%
2019/07/22	2	13.90	0	13.90	13.85	2	928	0.22%
2019/07/18	10	14.14	10	14.22	14.10	0	940	0.00%
2019/07/17	3	14.30	3	14.20	14.10	0	940	0.00%
2019/07/16	0	0.00	0.1	14.10	14.10	-0.1	956	-0.01%
2019/07/15	0	0.00	0.1	14.00	14.00	-0.1	956	-0.01%
2019/07/12	3	14.05	1	14.10	14.10	2	976	0.20%
2019/07/11	1.2	14.04	3	14.05	14.10	-1.8	1,006	-0.18%
2019/07/10	4	14.25	0	0.00	14.25	4	1,013	0.39%
2019/07/09	3	14.28	2	14.20	14.15	1	1,017	0.10%
2019/07/08	10	14.96	19	15.16	14.75	-9	1,027	-0.88%
2019/07/05	116	15.37	102	15.28	15.25	14	1,035	1.35%	大買/大賣/
2019/07/04	2	14.20	4	14.63	14.95	-2	914	-0.22%
2019/07/03	5	13.55	2	13.60	13.60	3	922	0.33%
2019/06/28	0	0.00	1	13.00	13.00	-1	937	-0.11%
2019/06/27	0	0.00	10	13.30	13.30	-10	941	-1.06%
2019/06/26	0	0.00	1	13.20	13.20	-1	948	-0.11%
2019/06/24	0	0.00	1	13.40	13.40	-1	953	-0.10%
2019/06/21	2	13.50	11	13.73	13.50	-9	963	-0.93%
2019/06/20	18	13.92	31	13.80	13.80	-13	951	-1.37%
2019/06/19	6	13.25	3	13.28	13.35	3	934	0.32%
2019/06/18	8	13.58	2	13.65	13.10	6	937	0.64%
2019/06/17	1	13.50	1	13.50	13.50	0	936	0.00%
2019/06/14	15	13.39	14	13.38	13.35	1	938	0.11%
2019/06/13	4	13.15	18	13.21	13.10	-14	935	-1.50%
2019/06/12	23	13.20	29	13.19	13.05	-6	951	-0.63%
2019/06/11	7	12.66	2	12.65	12.65	5	940	0.53%
2019/06/10	3	12.55	0	0.00	12.65	3	959	0.31%
2019/06/06	1	12.50	5	12.75	12.45	-4	960	-0.42%
2019/06/05	11	12.94	17	12.94	12.75	-6	956	-0.63%
2019/06/04	16	13.08	10	13.02	12.85	6	956	0.63%
2019/06/03	2	13.05	2	12.93	12.85	0	962	0.00%
2019/05/31	13	13.24	10	13.24	13.20	3	971	0.31%
2019/05/30	7	13.05	5	13.08	13.10	2	966	0.21%
2019/05/29	2	12.95	0	0.00	12.85	2	974	0.21%
2019/05/28	2	12.90	5	12.85	12.90	-3	1,006	-0.30%
2019/05/27	1	12.95	1	12.80	12.80	0	1,025	0.00%
2019/05/24	3	13.00	4	13.03	12.95	-1	1,036	-0.10%
2019/05/23	2	13.00	0	0.00	12.95	2	1,074	0.19%
2019/05/22	4	13.43	0	0.00	13.20	4	1,087	0.37%
2019/05/21	5	13.31	5	13.29	13.55	0	1,121	0.00%
2019/05/20	6	13.14	17	13.02	12.90	-11	1,126	-0.98%
2019/05/17	2	13.70	0	0.00	13.25	2	1,149	0.17%
2019/05/16	1	14.05	7	14.01	13.80	-6	1,169	-0.51%
2019/05/15	3	14.25	4	14.24	14.30	-1	1,255	-0.08%
2019/05/14	7	13.74	0	0.00	13.90	7	1,398	0.50%
2019/05/13	2	13.95	4	14.08	13.80	-2	1,443	-0.14%
2019/05/10	7	14.59	2	14.70	14.30	5	1,445	0.35%
2019/05/09	6	14.50	0	0.00	14.30	6	1,447	0.41%
2019/05/08	1	15.45	0	0.00	15.30	1	1,443	0.07%
2019/05/07	4	15.78	0	0.00	15.70	4	1,478	0.27%
2019/05/06	1	15.80	0	0.00	15.65	1	1,521	0.07%
2019/05/03	0	0.00	1	16.20	16.25	-1	1,542	-0.06%
2019/05/02	7	15.81	5	15.90	15.90	2	1,622	0.12%
2019/04/30	2	15.85	2	15.93	15.90	0	1,769	0.00%
2019/04/29	3	16.02	12	16.49	15.85	-9	1,827	-0.49%
2019/04/26	3	16.67	3	16.73	16.55	0	1,821	0.00%
2019/04/25	11	16.85	12	16.82	16.85	-1	1,827	-0.05%
2019/04/24	14	17.03	5	17.15	17.00	9	1,828	0.49%
2019/04/23	21	17.16	2	17.15	17.20	19	1,827	1.04%
2019/04/22	5	17.83	5	17.89	17.65	0	1,815	0.00%
2019/04/19	10	17.65	5	17.90	17.65	5	1,808	0.28%
2019/04/18	2	17.80	4	17.85	17.65	-2	1,808	-0.11%
2019/04/17	6	18.20	3.2	18.27	18.10	2.8	1,825	0.16%
2019/04/16	2	18.05	10	18.00	18.00	-8	1,800	-0.44%
2019/04/15	4	18.25	3	18.22	18.00	1	1,792	0.06%
2019/04/12	10	18.16	7	18.09	18.05	3	1,802	0.17%
2019/04/11	8	18.07	8	18.12	17.85	0	1,790	0.00%
2019/04/10	9	18.03	14	17.98	17.80	-5	1,752	-0.29%
2019/04/09	17	17.81	14	17.92	17.85	3	1,732	0.17%
2019/04/08	6	17.59	16	17.42	17.35	-10	1,716	-0.58%
2019/04/03	9	17.36	20.1	17.28	17.40	-11.1	1,720	-0.65%
2019/04/02	1	17.05	0	0.00	17.00	1	1,722	0.06%
2019/04/01	17	17.12	15	17.19	17.20	2	1,730	0.12%
2019/03/29	10	17.05	11	17.10	17.05	-1	1,727	-0.06%
2019/03/28	3	16.90	6	16.86	16.80	-3	1,762	-0.17%
2019/03/27	5	17.13	7	17.11	17.05	-2	1,781	-0.11%
2019/03/26	4	17.18	3	17.30	17.10	1	1,805	0.06%
2019/03/25	1	16.95	10	16.95	17.10	-9	1,834	-0.49%
2019/03/22	15	17.41	5	17.54	17.45	10	1,855	0.54%
2019/03/21	4	17.36	2	17.20	17.20	2	1,868	0.11%
2019/03/20	3	17.45	4	17.68	17.35	-1	1,898	-0.05%
2019/03/19	12	17.54	16	17.58	17.40	-4	1,954	-0.20%
2019/03/18	10	17.63	3	17.53	17.60	7	1,996	0.35%
2019/03/15	13	17.97	22	17.96	17.85	-9	2,052	-0.44%
2019/03/14	19	17.78	12	17.79	17.50	7	2,115	0.33%
2019/03/13	11	17.70	13	17.78	17.85	-2	2,244	-0.09%
2019/03/12	6	17.63	2	17.88	17.65	4	2,527	0.16%
2019/03/11	1	17.65	0	0.00	17.60	1	2,822	0.04%
2019/03/08	3	17.43	1	17.20	17.60	2	2,875	0.07%
2019/03/07	6	17.53	5	17.75	17.50	1	2,990	0.03%
2019/03/06	13	18.20	16	18.07	18.00	-3	3,020	-0.10%
2019/03/05	9	17.91	9	17.88	17.90	0	3,058	0.00%
2019/03/04	14	17.80	11	17.75	18.15	3	3,072	0.10%
2019/02/27	45	17.69	32	17.81	17.60	13	3,077	0.42%
2019/02/26	18	18.51	16	18.53	18.35	2	3,068	0.07%
2019/02/25	24	18.68	16	18.52	18.45	8	3,091	0.26%
2019/02/22	26	18.74	30	18.70	18.50	-4	3,126	-0.13%
2019/02/21	16	18.32	21	18.40	18.45	-5	3,238	-0.15%
2019/02/20	18	18.66	33	18.77	18.45	-15	3,340	-0.45%
2019/02/19	9	18.28	9	18.26	18.40	0	3,346	0.00%
2019/02/18	12	18.58	11	18.50	18.35	1	3,352	0.03%
2019/02/15	25	18.24	17	18.25	18.10	8	3,342	0.24%
2019/02/14	52	19.03	47	19.13	18.90	5	3,337	0.15%
2019/02/13	132	18.80	106	18.88	19.65	26	3,288	0.79%	大買/大賣/
2019/02/12	42	17.78	46	17.68	17.90	-4	3,162	-0.13%
2019/02/11	4	16.80	4	16.83	17.05	0	3,156	0.00%
2019/01/30	0	0.00	16	16.95	16.80	-16	3,199	-0.50%
2019/01/29	10	16.78	10	16.78	16.75	0	3,224	0.00%
2019/01/28	9	17.28	17	17.41	17.00	-8	3,246	-0.25%
2019/01/25	21	17.37	30	17.37	17.20	-9	3,310	-0.27%
2019/01/24	9	17.27	8	17.29	17.10	1	3,337	0.03%
2019/01/23	41	17.42	38	17.39	17.30	3	3,385	0.09%
2019/01/22	39	17.22	40	17.35	17.05	-1	3,328	-0.03%
2019/01/21	17	16.81	14	16.62	17.40	3	3,215	0.09%
2019/01/18	9	15.80	6	15.79	15.85	3	3,187	0.09%
2019/01/17	6	15.97	6	16.03	15.70	0	3,222	0.00%
2019/01/16	17	15.84	17	15.86	15.85	0	3,247	0.00%
2019/01/15	12	15.69	12	15.76	15.75	0	3,256	0.00%
2019/01/14	9	15.59	9	15.63	15.60	0	3,271	0.00%
2019/01/11	8	15.96	28	16.15	15.75	-20	3,291	-0.61%
2019/01/10	16	15.97	16	16.03	15.85	0	3,308	0.00%
2019/01/09	20	16.22	16	16.14	16.00	4	3,342	0.12%
2019/01/08	2	15.75	7	15.94	15.65	-5	3,335	-0.15%
2019/01/07	18	15.89	16	15.90	15.85	2	3,392	0.06%
2019/01/04	10	15.22	8	15.29	15.40	2	3,442	0.06%
2019/01/03	13	16.12	14	16.17	15.85	-1	3,428	-0.03%
2019/01/02	17	16.61	16	16.68	16.50	1	3,454	0.03%
2018/12/28	10	16.87	9	16.77	16.65	1	3,477	0.03%
2018/12/27	13	16.82	17	16.92	16.65	-4	3,523	-0.11%
2018/12/26	17	16.81	17	16.93	16.40	0	3,509	0.00%
2018/12/25	18	16.60	18	16.72	16.70	0	3,504	0.00%
2018/12/24	16	17.15	37	17.12	17.10	-21	3,512	-0.60%
2018/12/22	12	17.02	11	17.05	16.95	1	3,511	0.03%
2018/12/21	41	17.00	41	16.90	17.40	0	3,523	0.00%
2018/12/20	7	16.71	5	16.99	16.50	2	3,496	0.06%
2018/12/19	18	17.41	35	17.32	17.35	-17	3,480	-0.49%
2018/12/18	48	17.24	25	17.35	17.00	23	3,467	0.66%
2018/12/17	20	18.15	16	18.06	17.75	4	3,445	0.12%
2018/12/14	32	17.76	30	17.78	18.15	2	3,438	0.06%
2018/12/13	15	18.63	22	18.62	18.40	-7	3,418	-0.20%
2018/12/12	26	19.11	31	19.08	19.05	-5	3,395	-0.15%
2018/12/11	7	18.36	2	18.43	18.30	5	3,343	0.15%
2018/12/10	58	18.55	53	18.67	18.30	5	3,325	0.15%
2018/12/07	46	19.71	26	19.68	19.65	20	3,283	0.61%
2018/12/06	58	19.71	57	20.14	19.15	1	3,245	0.03%
2018/12/05	58	21.24	64	21.22	21.05	-6	3,121	-0.19%
2018/12/04	56	21.20	63	21.48	21.30	-7	2,840	-0.25%
2018/12/03	15	19.29	7	19.80	19.80	8	2,574	0.31%
2018/11/30	23	17.48	42	17.65	18.00	-19	2,530	-0.75%
2018/11/29	25	16.63	14	16.53	16.40	11	2,424	0.45%
2018/11/28	17	16.31	24	16.29	16.40	-7	2,408	-0.29%
2018/11/27	10	15.97	6	15.95	15.95	4	2,398	0.17%
2018/11/26	13	15.84	30	15.79	15.80	-17	2,395	-0.71%
2018/11/23	10	15.65	13	15.70	15.80	-3	2,414	-0.12%
2018/11/22	11	16.15	18	15.86	15.85	-7	2,440	-0.29%
2018/11/21	30	16.20	27	16.16	16.30	3	2,444	0.12%
2018/11/20	46	16.81	30	16.82	16.05	16	2,497	0.64%
2018/11/19	49	16.13	61	16.17	16.70	-12	2,381	-0.50%
2018/11/16	56	16.19	55	15.66	15.40	1	2,292	0.04%
2018/11/15	113	15.33	113	15.11	15.40	0	2,301	0.00%	大買/大賣/
2018/11/14	9	15.35	14	15.34	15.10	-5	2,309	-0.22%
2018/11/13	10	14.67	21	14.75	15.25	-11	2,317	-0.47%
2018/11/12	107	15.28	111	15.28	15.30	-4	2,339	-0.17%	大買/大賣/
2018/11/09	109	16.18	125	15.57	16.25	-16	2,380	-0.67%	大買/大賣/
2018/11/08	23	16.18	11	16.14	15.65	12	2,402	0.50%
2018/11/07	11	15.43	10	15.67	15.95	1	2,430	0.04%
2018/11/06	38	15.00	26	15.00	14.85	12	2,457	0.49%
2018/11/05	114	15.76	110	15.28	15.90	4	2,464	0.16%	大買/大賣/
2018/11/02	47	16.36	41	16.35	15.80	6	2,464	0.24%
2018/11/01	34	15.10	41	15.24	15.70	-7	2,420	-0.29%
2018/10/31	30	14.21	33	14.23	14.30	-3	2,396	-0.13%
2018/10/30	19	13.45	18	13.33	13.35	1	2,362	0.04%
2018/10/29	18	13.59	17	13.52	13.60	1	2,418	0.04%
2018/10/26	9	13.39	21	13.46	13.35	-12	2,478	-0.48%
2018/10/25	26	13.34	27	13.41	13.25	-1	2,492	-0.04%
2018/10/24	37	15.05	27	15.24	14.70	10	2,582	0.39%
2018/10/23	11	15.87	15	16.00	15.60	-4	2,761	-0.14%
2018/10/22	27	16.08	21	16.02	16.35	6	2,962	0.20%
2018/10/19	13	15.90	12	15.78	15.90	1	2,987	0.03%
2018/10/18	9	16.64	19	16.71	16.50	-10	3,008	-0.33%
2018/10/17	28	17.36	34	17.25	16.50	-6	3,024	-0.20%
2018/10/16	24	16.92	24	16.93	16.90	0	3,063	0.00%
2018/10/15	18	16.97	20	16.86	16.30	-2	3,097	-0.06%
2018/10/12	45	16.14	45	15.96	16.00	0	3,084	0.00%
2018/10/11	1	16.60	1	16.55	16.55	0	3,117	0.00%
2018/10/09	100	18.47	90	18.36	18.35	10	3,171	0.32%
2018/10/08	3	19.15	3	19.62	18.95	0	3,213	0.00%
2018/10/05	15	19.71	17	19.89	19.50	-2	3,412	-0.06%
2018/10/04	13	21.93	5	21.90	21.65	8	3,582	0.22%
2018/10/03	14	22.86	17	22.84	22.35	-3	3,737	-0.08%
2018/10/02	15	23.27	22	23.34	23.15	-7	3,859	-0.18%
2018/10/01	18	22.28	31	22.35	22.70	-13	3,918	-0.33%
2018/09/28	31	22.12	42	22.20	22.00	-11	4,086	-0.27%
2018/09/27	10	22.88	5	22.92	22.50	5	4,351	0.11%
2018/09/26	4	23.60	4	23.78	23.50	0	4,495	0.00%
2018/09/25	8	23.79	8	23.99	23.75	0	4,726	0.00%
2018/09/21	7	23.44	13	23.53	23.50	-6	5,107	-0.12%
2018/09/20	19	23.59	18	23.67	23.30	1	5,391	0.02%
2018/09/19	2	23.98	17	24.45	23.80	-15	5,626	-0.27%
2018/09/18	8	24.34	6	24.42	24.05	2	6,066	0.03%
2018/09/17	15	24.90	11	25.00	25.00	4	6,649	0.06%
2018/09/14	26	24.86	14	24.98	24.90	12	7,142	0.17%
2018/09/13	16	24.36	19	24.57	24.05	-3	7,646	-0.04%
2018/09/12	33	24.65	25	24.85	24.10	8	7,664	0.10%
2018/09/11	18	26.09	25	26.23	26.10	-7	7,660	-0.09%
2018/09/10	11	26.00	14	26.26	25.75	-3	7,694	-0.04%
2018/09/07	17	27.24	22	27.65	26.65	-5	7,705	-0.06%
2018/09/06	2	28.30	2	28.30	28.10	0	7,688	0.00%
2018/09/05	6	28.36	1	28.70	28.25	5	7,713	0.06%
2018/09/04	6	28.72	10	28.91	28.60	-4	7,734	-0.05%
2018/09/03	21	28.36	18	28.54	28.15	3	7,765	0.04%
2018/08/31	55	29.70	57	29.42	29.80	-2	7,786	-0.03%
2018/08/30	16	29.81	18	29.78	29.50	-2	7,869	-0.03%
2018/08/29	19	29.81	20	29.82	30.00	-1	8,082	-0.01%
2018/08/28	18	29.50	14	29.56	29.25	4	8,310	0.05%
2018/08/27	50	29.69	57	29.87	29.65	-7	8,496	-0.08%
2018/08/24	16	28.31	19	28.37	28.45	-3	9,190	-0.03%
2018/08/23	75	27.99	65	28.55	27.80	10	9,190	0.11%
2018/08/22	61	29.47	60	28.96	28.80	1	9,440	0.01%
2018/08/21	8	28.56	10	28.66	29.15	-2	9,418	-0.02%
2018/08/20	63	28.42	68	28.08	28.60	-5	9,712	-0.05%
2018/08/17	43	29.36	47	29.38	28.20	-4	9,829	-0.04%
2018/08/16	77	29.30	66	28.76	29.25	11	9,808	0.11%
2018/08/15	47	28.96	39	29.11	28.80	8	9,761	0.08%
2018/08/14	21	28.85	31	28.87	29.95	-10	9,805	-0.10%
2018/08/13	41	28.26	81	28.78	27.50	-40	9,740	-0.41%
2018/08/10	59	30.62	81	30.77	30.25	-22	9,668	-0.23%
2018/08/09	66	31.30	66	31.06	31.40	0	9,650	0.00%
2018/08/08	46	32.10	29	32.19	31.30	17	9,642	0.18%
2018/08/07	67	32.41	62	31.80	32.80	5	9,638	0.05%
2018/08/06	36	32.09	39	32.16	31.65	-3	9,665	-0.03%
2018/08/03	70	32.01	64	31.55	31.80	6	9,777	0.06%
2018/08/02	71	32.28	67	32.99	31.90	4	10,115	0.04%
2018/08/01	24	34.51	29	34.61	34.20	-5	10,168	-0.05%
2018/07/31	145	34.56	141	34.78	34.75	4	10,144	0.04%	大買/大賣/
2018/07/30	233	36.10	241	35.35	34.50	-8	10,077	-0.08%	大買/大賣/
2018/07/27	29	36.08	24	36.29	36.95	5	9,890	0.05%
2018/07/26	14	34.22	11	34.37	33.75	3	9,708	0.03%
2018/07/25	6	33.93	9.2	34.01	33.55	-3.2	9,758	-0.03%
2018/07/24	41	33.99	2	34.38	34.15	39	9,810	0.40%
2018/07/23	10	33.58	7	33.69	34.00	3	9,910	0.03%
2018/07/20	28	33.54	7	35.16	32.50	21	9,854	0.21%
2018/07/19	42	35.72	42	35.65	35.85	0	9,808	0.00%
2018/07/18	56	35.24	57	35.39	35.00	-1	9,808	-0.01%
2018/07/17	48	37.13	50	37.22	36.20	-2	9,869	-0.02%
2018/07/16	129	37.53	110	37.67	37.80	19	9,833	0.19%	大買/大賣/
2018/07/13	206	39.13	185	38.87	38.40	21	9,873	0.21%	大買/大賣/
2018/07/12	98	36.24	106	35.87	37.50	-8	9,680	-0.08%	大賣/
2018/07/11	137	35.01	116	34.89	34.10	21	9,538	0.22%	大買/大賣/
2018/07/10	37	36.50	37	36.74	36.80	0	9,517	0.00%
2018/07/09	23	38.42	29	38.57	37.70	-6	9,625	-0.06%
2018/07/06	74	38.16	64	38.16	38.00	10	9,554	0.10%
2018/07/05	151	40.79	150	40.89	39.00	1	9,385	0.01%	大買/大賣/
2018/07/04	75	38.68	54	38.76	39.40	21	9,118	0.23%
2018/07/03	114	41.13	90	40.99	39.25	24	8,967	0.27%	大買/
2018/07/02	302	41.05	305	40.62	40.70	-3	8,750	-0.03%	大買/大賣/
2018/06/29	284.5	40.47	255.5	40.45	39.70	29	8,364	0.35%	大買/大賣/
2018/06/28	135	46.16	114.7	45.89	44.00	20.3	8,067	0.25%	大買/大賣/
2018/06/27	230	47.26	240	47.14	45.30	-10	7,838	-0.13%	大買/大賣/
2018/06/26	343	45.49	250	45.48	44.90	93	7,412	1.25%	大買/大賣/
2018/06/25	141	44.17	173.3	44.51	45.95	-32.3	6,866	-0.47%	大買/大賣/
2018/06/22	120.1	41.54	104	42.00	41.80	16.1	6,391	0.25%	大買/大賣/
2018/06/21	40	39.10	5	39.12	39.20	35	5,883	0.59%
2018/06/20	67	37.89	1	37.55	37.55	66	5,893	1.12%
2018/06/19	23	40.13	12	41.03	41.70	11	6,063	0.18%
2018/06/15	51	39.25	17	39.71	39.10	34	6,061	0.56%
2018/06/14	1	38.10	1	38.30	38.40	0	6,093	0.00%
2018/06/13	41	38.22	4	39.03	37.80	37	6,089	0.61%
2018/06/12	47	38.72	5.5	39.38	39.05	41.5	6,097	0.68%
2018/06/11	16	37.30	4	38.34	39.20	12	6,073	0.20%
2018/06/08	0	0.00	5	37.18	37.30	-5	6,047	-0.08%
2018/06/07	2	37.90	18	38.20	38.20	-16	6,009	-0.27%
2018/06/06	137	41.10	76	41.10	40.00	61	5,947	1.03%	大買/
2018/06/05	100	38.98	120	39.02	39.00	-20	5,732	-0.35%	大賣/
2018/06/04	83	34.07	82	33.88	36.70	1	5,541	0.02%
2018/06/01	244	34.06	189	33.95	33.40	55	5,811	0.95%	大買/大賣/
2018/05/31	3	33.30	4	33.30	33.30	-1	5,135	-0.02%
2018/05/30	38	29.99	41	30.20	30.30	-3	5,155	-0.06%
2018/05/29	1	27.55	3	27.55	27.55	-2	4,925	-0.04%
2018/05/28	32	24.42	80	24.68	25.05	-48	4,928	-0.97%
2018/05/25	18	23.02	34	23.02	22.80	-16	4,635	-0.35%
2018/05/24	4	22.20	77	22.12	22.05	-73	4,510	-1.62%
2018/05/23	76	21.99	3	22.10	21.95	73	4,515	1.62%
2018/05/22	74	22.74	97	22.78	22.30	-23	4,515	-0.51%
2018/05/21	30	21.84	2	21.90	21.60	28	4,438	0.63%
2018/05/18	14	21.71	9	21.82	21.60	5	4,457	0.11%
2018/05/17	13	21.53	4	21.89	21.60	9	4,493	0.20%
2018/05/16	7	21.69	3	22.07	21.80	4	4,525	0.09%
2018/05/15	10	21.90	3	22.02	21.85	7	4,562	0.15%
2018/05/14	82	21.88	25	22.44	22.55	57	4,658	1.22%
2018/05/11	101	22.84	123	22.80	22.10	-22	4,725	-0.47%	大買/大賣/
2018/05/10	118	23.98	91	24.03	23.75	27	4,813	0.56%	大買/
2018/05/09	114	22.44	122	22.63	23.20	-8	4,691	-0.17%	大買/大賣/
2018/05/08	10	21.50	73	21.74	21.55	-63	4,614	-1.37%
2018/05/07	78	21.78	15	22.00	22.00	63	4,636	1.36%
2018/05/04	2	21.68	6	21.90	21.45	-4	4,616	-0.09%
2018/05/03	19	21.44	1	21.35	21.20	18	4,715	0.38%
2018/05/02	8	22.34	1	22.50	22.00	7	4,749	0.15%
2018/04/30	40	22.11	57	22.29	22.30	-17	4,731	-0.36%
2018/04/27	75	22.58	54	22.50	22.70	21	4,786	0.44%
2018/04/26	21	21.05	11	21.65	21.00	10	4,795	0.21%
2018/04/25	7	22.09	27	21.65	22.00	-20	4,821	-0.41%
2018/04/24	14	22.32	3	22.02	21.80	11	4,951	0.22%
2018/04/23	31	24.01	21	24.03	23.40	10	4,962	0.20%
2018/04/20	7	23.07	3	22.90	22.85	4	4,964	0.08%
2018/04/19	32	23.45	50	23.25	23.00	-18	5,093	-0.35%
2018/04/18	13	22.30	15	22.48	22.75	-2	5,255	-0.04%
2018/04/17	52	22.71	44	22.69	22.10	8	6,049	0.13%
2018/04/16	59	22.66	37	22.64	23.00	22	6,255	0.35%
2018/04/13	60	22.52	60	22.72	22.85	0	6,257	0.00%
2018/04/12	0	0.00	3	20.80	20.80	-3	6,192	-0.05%
2018/04/11	0	0.00	5	20.80	20.60	-5	6,472	-0.08%
2018/04/10	5	20.94	4	20.89	20.95	1	7,050	0.01%
2018/04/09	1	20.65	2	20.55	20.65	-1	7,414	-0.01%
2018/04/03	20	20.46	4	20.70	20.40	16	7,857	0.20%
2018/04/02	0	0.00	5	21.40	21.10	-5	8,083	-0.06%
2018/03/30	11	21.59	11	21.98	21.60	0	8,235	0.00%
2018/03/29	11	21.60	31	21.64	21.50	-20	8,243	-0.24%
2018/03/28	16	21.73	4	21.60	21.50	12	8,355	0.14%
2018/03/27	4	22.65	2	22.45	22.50	2	8,325	0.02%
2018/03/26	5	22.27	1	22.05	22.05	4	8,329	0.05%
2018/03/23	3	22.42	15	22.49	22.45	-12	8,375	-0.14%
2018/03/22	199	24.34	242	23.62	23.35	-43	8,393	-0.51%	大買/大賣/
2018/03/21	32	22.97	13	22.99	22.80	19	8,203	0.23%
2018/03/20	20	22.75	8	22.81	22.70	12	8,151	0.15%
2018/03/19	4	22.20	20	22.21	22.15	-16	8,082	-0.20%
2018/03/16	21	22.40	3	22.75	22.35	18	8,065	0.22%
2018/03/15	7	22.59	28	22.60	22.50	-21	8,018	-0.26%
2018/03/14	1	22.75	1	23.30	22.40	0	8,002	0.00%
2018/03/12	28	22.51	10	22.43	22.15	18	7,957	0.23%
2018/03/09	17	23.09	29	23.20	22.90	-12	7,921	-0.15%
2018/03/08	26	23.05	8	23.30	23.00	18	7,898	0.23%
2018/03/07	420	24.34	265	24.93	23.25	155	7,811	1.98%	大買/大賣/鉅額交易
2018/03/06	5	23.45	24	24.08	24.55	-19	7,311	-0.26%
2018/03/05	26	22.61	10	22.53	22.35	16	7,221	0.22%
2018/03/02	40	22.28	28	22.21	22.00	12	7,215	0.17%
2018/03/01	20	21.74	7	21.94	21.90	13	7,166	0.18%
2018/02/27	17	21.22	3	21.10	21.10	14	7,129	0.20%
2018/02/26	12	21.79	7	22.20	21.70	5	7,098	0.07%
2018/02/23	20	22.07	3	22.17	21.75	17	7,075	0.24%
2018/02/22	13	22.06	0	0.00	21.85	13	7,042	0.18%
2018/02/21	41	22.02	1	22.10	22.20	40	7,029	0.57%
2018/02/12	3	21.60	3	21.37	21.20	0	7,010	0.00%
2018/02/09	8	20.68	5	20.59	21.10	3	6,974	0.04%
2018/02/08	5	22.51	11	22.59	22.05	-6	6,926	-0.09%
2018/02/07	20	22.87	11	22.88	22.25	9	6,868	0.13%
2018/02/06	28	22.66	30	22.67	21.70	-2	6,804	-0.03%
2018/02/05	6	24.02	24	23.80	24.10	-18	6,666	-0.27%
2018/02/02	91	23.38	103	23.70	24.00	-12	6,525	-0.18%	大賣/
2018/02/01	77	23.15	75	22.91	22.60	2	6,284	0.03%
2018/01/31	18	22.25	26	22.16	21.80	-8	5,982	-0.13%
2018/01/30	2	22.03	4	22.05	21.70	-2	5,907	-0.03%
2018/01/29	16	21.98	0	0.00	21.85	16	5,864	0.27%
2018/01/26	34	22.13	110.7	22.64	22.00	-76.7	5,821	-1.32%	大賣/
2018/01/25	18	24.12	24.5	23.75	23.55	-6.5	5,706	-0.11%
2018/01/24	32	24.20	25	24.27	24.50	7	5,726	0.12%
2018/01/23	72	25.06	149	24.48	23.70	-77	5,644	-1.36%	大賣/
2018/01/22	44	24.92	30	24.93	25.00	14	5,489	0.26%
2018/01/19	6	24.19	9	24.12	24.25	-3	5,344	-0.06%
2018/01/18	17	24.34	5	24.65	24.40	12	5,293	0.23%
2018/01/17	2	24.00	3	24.10	23.85	-1	5,140	-0.02%
2018/01/16	41	23.90	20	24.22	24.10	21	5,077	0.41%
2018/01/15	37	25.25	22	25.50	25.00	15	4,932	0.30%
2018/01/12	83	25.35	92	25.30	25.45	-9	4,786	-0.19%
2018/01/11	126	25.58	98	25.85	25.30	28	4,505	0.62%	大買/
2018/01/10	24	24.11	118	23.31	24.05	-94	3,680	-2.55%	大賣/
2018/01/09	2	24.13	6	24.13	23.20	-4	3,420	-0.12%
2018/01/08	23	24.02	111	24.23	24.10	-88	3,272	-2.69%	大賣/
2018/01/05	25	25.15	62	25.09	25.05	-37	3,097	-1.19%
2018/01/04	238	26.41	510	26.79	26.45	-272	2,809	-9.68%	大買/大賣/鉅額交易
2018/01/03	146	24.18	295	24.12	25.00	-149	2,221	-6.71%	大買/大賣/鉅額交易
2018/01/02	49	22.09	53	22.52	22.75	-4	1,844	-0.22%