泰詠 (6266)-新光券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
33.00
漲跌
▲0.40
漲幅
+1.23%
成交量
191張
產業
上櫃電子零組件類股
158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

泰詠 (6266)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	33.15	1	33.15	33.00	-0.9	390	-0.24%
2024/04/24	0	32.80	31.6	32.58	32.60	-31.6	389	-8.12%
2024/04/23	1	32.10	0.2	32.20	32.15	0.8	389	0.21%
2024/04/22	2	32.10	8.3	32.22	32.00	-6.3	390	-1.60%
2024/04/19	12	32.45	8.3	32.38	32.35	3.7	388	0.95%
2024/04/17	6	32.60	0	0.00	32.80	6	389	1.54%
2024/04/16	30.1	32.68	4	32.60	32.50	26.1	390	6.67%
2024/04/15	13	33.23	7	33.31	33.20	6	385	1.56%
2024/04/12	19	33.57	0	0.00	33.55	19	382	4.97%
2024/04/11	8	33.73	1	33.75	33.80	7	376	1.86%
2024/04/10	3	33.85	2.1	33.90	33.85	0.9	374	0.24%
2024/04/09	0.1	33.90	3	33.97	33.90	-2.9	373	-0.78%
2024/04/08	1.1	33.95	13	33.92	34.15	-11.9	372	-3.21%
2024/04/03	0	33.75	5	33.72	33.75	-5	373	-1.33%
2024/04/02	0	0.00	2	33.80	33.80	-2	383	-0.52%
2024/04/01	0	33.75	0	0.00	33.90	0	384	0.00%
2024/03/29	15	33.62	0	0.00	33.95	15	385	3.89%
2024/03/28	0	0.00	1	33.75	33.80	-1	383	-0.26%
2024/03/27	4	33.54	0	0.00	33.75	4	382	1.05%
2024/03/26	8	33.56	3	33.45	33.50	5	381	1.31%
2024/03/25	6.2	33.70	1.1	33.78	33.75	5	379	1.32%
2024/03/22	11.1	33.88	1	33.80	33.65	10.1	380	2.66%
2024/03/21	19	33.86	0	0.00	33.95	19	380	5.00%
2024/03/20	0.1	33.95	0	0.00	33.95	0.1	379	0.02%
2024/03/19	13	33.88	0	0.00	33.90	13	378	3.44%
2024/03/18	4	34.00	1	34.00	33.95	3	376	0.80%
2024/03/15	5	34.02	4.5	34.18	34.15	0.6	375	0.15%
2024/03/14	3.1	33.76	5	34.14	34.10	-1.9	374	-0.50%
2024/03/13	1.4	33.87	0	0.00	33.95	1.4	371	0.38%
2024/03/12	3	33.63	1.2	33.67	33.85	1.8	366	0.48%
2024/03/11	1.1	33.42	5	33.28	33.15	-3.9	363	-1.07%
2024/03/08	37	34.67	36	33.72	33.60	1	358	0.27%
2024/03/07	2.3	34.74	0	0.00	34.35	2.3	343	0.66%
2024/03/06	2	34.50	1	34.35	34.45	1	338	0.30%
2024/03/05	4	34.42	0	34.40	34.50	4	340	1.17%
2024/03/04	6.2	34.52	5	34.58	34.35	1.2	338	0.34%
2024/03/01	7.2	34.54	305.1	34.68	34.40	-297.8	330	-90.08%	大賣/鉅額交易
2024/02/29	0	34.10	0	34.15	34.30	0	309	0.00%
2024/02/27	3	34.00	7.1	34.32	33.90	-4.1	303	-1.36%
2024/02/26	1.1	33.55	2	33.65	33.65	-0.9	295	-0.31%
2024/02/23	1	33.50	2	33.35	33.40	-1	295	-0.33%
2024/02/22	0	33.55	1	33.65	33.70	-1	291	-0.34%
2024/02/21	1.1	33.20	2	33.27	33.20	-0.9	288	-0.30%
2024/02/20	4	33.85	8	33.69	33.35	-4	288	-1.39%
2024/02/19	0	33.15	6	33.25	33.50	-6	285	-2.10%
2024/02/16	8.6	33.16	12	33.09	33.10	-3.4	283	-1.21%
2024/02/15	3	32.93	1.1	32.90	32.80	1.9	279	0.67%
2024/02/05	3	33.05	0	0.00	33.20	3	275	1.09%
2024/02/02	3.2	33.17	10	33.37	33.20	-6.8	276	-2.47%
2024/02/01	0	0.00	3	32.75	32.75	-3	273	-1.10%
2024/01/31	1	32.55	4.4	32.56	32.55	-3.4	283	-1.21%
2024/01/30	0	32.73	0.2	32.70	32.60	-0.2	291	-0.07%
2024/01/29	1.1	32.60	1	32.70	32.85	0.1	294	0.03%
2024/01/26	3	32.62	0	0.00	32.55	3	294	1.02%
2024/01/25	4	32.70	2	32.75	32.70	2	293	0.68%
2024/01/24	3	33.18	5	33.16	33.05	-2	292	-0.68%
2024/01/23	0	0.00	2	33.10	33.10	-2	291	-0.69%
2024/01/22	0	32.95	4.1	33.10	33.05	-4.1	291	-1.39%
2024/01/19	1	32.40	1	32.60	32.60	0	287	0.00%
2024/01/18	1	32.30	1	32.35	32.35	0	287	0.00%
2024/01/17	1	32.50	0	0.00	32.35	1	288	0.35%
2024/01/16	0	32.75	8	32.58	32.45	-8	287	-2.78%
2024/01/15	0	0.00	3.1	32.97	32.90	-3.1	288	-1.08%
2024/01/12	2	32.83	3	32.85	32.60	-1	289	-0.35%
2024/01/11	1	32.30	0	0.00	32.15	1	285	0.35%
2024/01/10	2	32.20	2	32.00	32.00	0	291	0.00%
2024/01/09	3	32.05	0	0.00	32.00	3	295	1.01%
2024/01/08	3.1	31.98	1	32.10	31.95	2.1	296	0.71%
2024/01/04	0	32.45	3	32.45	32.15	-3	306	-0.97%
2024/01/02	0	0.00	3	32.63	32.80	-3	340	-0.88%
2023/12/29	2	32.55	0	0.00	32.60	2	347	0.58%
2023/12/28	8	33.01	10.1	32.91	32.95	-2.1	344	-0.61%
2023/12/27	4.2	32.33	2.1	32.35	32.40	2.1	336	0.62%
2023/12/26	92	32.15	0	0.00	32.20	92	338	27.16%
2023/12/25	0	0.00	0.1	32.00	31.85	-0.1	338	-0.03%
2023/12/22	0	32.05	1	32.05	32.05	-1	339	-0.28%
2023/12/21	0	32.00	1	32.00	32.05	-1	339	-0.28%
2023/12/20	1	32.20	1.1	31.96	32.15	-0.1	339	-0.02%
2023/12/19	4.2	31.67	0	0.00	31.70	4.2	339	1.23%
2023/12/18	13.7	32.12	0	0.00	31.90	13.7	342	3.98%
2023/12/15	2	32.35	3.1	32.26	32.15	-1.1	342	-0.33%
2023/12/14	2	32.45	0	0.00	32.30	2	346	0.58%
2023/12/13	1	32.35	0	0.00	32.30	1	353	0.28%
2023/12/12	0	0.00	2	32.25	32.40	-2	358	-0.56%
2023/12/11	14	32.46	0	0.00	32.60	14	370	3.78%
2023/12/08	0	32.40	5	32.49	32.40	-5	371	-1.34%
2023/12/07	5.1	32.53	2	32.70	32.50	3.1	373	0.82%
2023/12/06	38.3	32.95	1	33.05	32.90	37.3	390	9.54%
2023/12/05	34.2	33.08	5	33.05	33.10	29.2	395	7.40%
2023/12/04	2	33.50	0.1	33.30	33.35	1.9	398	0.48%
2023/12/01	53.1	33.05	2	33.10	33.15	51.1	400	12.76%
2023/11/30	63	33.08	11	33.10	33.20	52	401	12.97%
2023/11/29	0	32.70	4	32.76	32.95	-4	398	-1.00%
2023/11/28	0.1	32.40	0	0.00	32.40	0.1	400	0.03%
2023/11/27	0.3	32.47	0	0.00	32.30	0.3	404	0.07%
2023/11/24	1	32.75	0	0.00	32.75	1	408	0.25%
2023/11/22	2.1	32.83	1.1	32.85	32.80	1	422	0.23%
2023/11/21	2	32.70	0.1	32.61	32.65	1.9	426	0.44%
2023/11/20	2	32.30	5	32.15	32.40	-3	431	-0.70%
2023/11/17	0.1	32.09	2	32.20	32.15	-1.9	434	-0.44%
2023/11/16	1.1	31.72	1.3	31.98	31.95	-0.2	442	-0.05%
2023/11/15	3	31.60	12.1	31.91	31.90	-9.1	445	-2.04%
2023/11/14	1.1	31.25	5	31.34	31.30	-4	453	-0.87%
2023/11/13	6	31.34	6	31.30	31.25	0	469	0.00%
2023/11/10	9.3	31.37	2	31.55	31.35	7.3	478	1.53%
2023/11/09	14.8	31.64	3	31.60	31.65	11.8	484	2.43%
2023/11/08	10.1	32.74	12	32.92	32.60	-1.9	494	-0.39%
2023/11/07	1	32.20	4.1	32.11	32.15	-3.1	489	-0.63%
2023/11/06	0.1	32.10	2	32.03	32.20	-1.9	500	-0.39%
2023/11/03	0	31.50	0	0.00	31.50	0	507	0.01%
2023/11/02	0.1	31.40	0	0.00	31.35	0.1	517	0.02%
2023/11/01	0.1	31.09	0	0.00	30.85	0.1	527	0.02%
2023/10/31	3	31.10	19	31.06	30.85	-16	547	-2.92%
2023/10/30	0	0.00	2.2	31.38	31.45	-2.2	560	-0.40%
2023/10/27	0.1	31.35	1	31.20	31.15	-0.9	577	-0.16%
2023/10/26	4	31.09	6	31.45	31.20	-2	598	-0.33%
2023/10/25	0	0.00	12	31.31	31.50	-12	605	-1.98%
2023/10/24	3	31.02	6	31.13	31.20	-3	623	-0.48%
2023/10/23	5.1	30.90	0	0.00	30.85	5.1	638	0.80%
2023/10/20	3	30.60	1.1	30.63	30.90	1.9	656	0.29%
2023/10/19	1	30.55	0	0.00	30.50	1	681	0.15%
2023/10/18	12.3	30.48	9	30.31	30.45	3.3	694	0.48%
2023/10/17	1.3	31.26	0	0.00	31.15	1.3	697	0.19%
2023/10/16	2.2	31.53	0	31.80	31.40	2.2	706	0.30%
2023/10/13	3.3	31.84	0	0.00	31.65	3.3	737	0.44%
2023/10/12	4.5	31.74	2	31.75	31.75	2.5	754	0.33%
2023/10/11	36.7	32.11	30	31.83	31.95	6.7	763	0.88%
2023/10/06	4	34.26	2.2	34.33	34.20	1.8	768	0.23%
2023/10/05	2	34.00	4.1	34.27	34.40	-2.1	792	-0.27%
2023/10/04	0	33.40	1	33.30	33.40	-1	867	-0.12%
2023/10/03	6.2	33.90	10	33.90	33.70	-3.8	987	-0.38%
2023/10/02	2	33.73	25.1	33.76	33.85	-23.1	1,021	-2.26%
2023/09/28	2.5	33.37	2	33.30	33.20	0.5	1,074	0.05%
2023/09/27	1	33.40	1	33.20	33.25	0	1,106	0.00%
2023/09/26	2	33.48	1	33.30	33.30	1	1,149	0.09%
2023/09/25	1.3	33.40	2	33.33	33.25	-0.7	1,230	-0.06%
2023/09/22	3	32.87	0	0.00	33.15	3	1,284	0.23%
2023/09/21	4	32.94	10	33.00	32.90	-6	1,297	-0.46%
2023/09/20	5	33.75	2	33.65	33.50	3	1,304	0.23%
2023/09/19	9.3	34.35	41	34.50	34.00	-31.7	1,333	-2.38%
2023/09/18	5	34.37	4	34.40	34.20	1	1,358	0.07%
2023/09/15	3	33.68	9	34.29	34.45	-6	1,387	-0.43%
2023/09/14	24	33.85	5.1	33.94	33.85	18.9	1,492	1.27%
2023/09/13	2	32.72	4	32.80	32.85	-2	1,564	-0.13%
2023/09/12	2.2	32.50	0	0.00	32.40	2.2	1,607	0.13%
2023/09/11	19.2	32.60	49.1	32.52	32.45	-29.9	1,633	-1.83%
2023/09/08	18	33.44	0	0.00	33.50	18	1,642	1.10%
2023/09/07	14.1	33.88	21	33.92	33.75	-6.9	1,676	-0.41%
2023/09/06	8	34.05	3	33.93	33.95	5	1,706	0.29%
2023/09/05	2	33.95	3.8	33.86	34.05	-1.8	1,798	-0.10%
2023/09/04	6	33.13	5	33.35	33.50	1	1,826	0.05%
2023/09/01	2	33.48	0.3	33.50	33.25	1.7	1,844	0.09%
2023/08/31	13	33.26	1	33.15	33.15	12	1,864	0.65%
2023/08/30	7	32.89	1	32.85	32.80	6	1,900	0.32%
2023/08/29	2	32.70	2	32.63	32.75	0	1,922	0.00%
2023/08/28	18.6	32.57	1	32.95	32.50	17.6	1,939	0.91%
2023/08/25	13	33.40	0	0.00	33.35	13	1,944	0.67%
2023/08/24	4.3	33.62	4	33.99	33.50	0.3	1,951	0.01%
2023/08/23	4	33.96	2	33.95	33.95	2	1,966	0.10%
2023/08/22	4.4	33.83	5	33.95	33.65	-0.7	1,989	-0.03%
2023/08/21	14.5	34.31	14	34.21	34.35	0.5	1,995	0.02%
2023/08/18	8.7	34.70	4	34.63	34.40	4.7	2,013	0.23%
2023/08/17	29	34.73	7	35.04	35.05	22	2,039	1.08%
2023/08/16	3.2	32.96	2.5	33.39	33.60	0.7	2,071	0.03%
2023/08/15	1	33.45	3.3	33.36	33.65	-2.3	2,161	-0.10%
2023/08/14	3.5	32.76	6.1	32.78	32.90	-2.6	2,358	-0.11%
2023/08/11	4.3	33.97	4	33.99	33.70	0.3	2,380	0.01%
2023/08/10	15	34.24	0	0.00	34.00	15	2,413	0.62%
2023/08/09	5	34.92	5	34.96	35.10	0	2,419	0.00%
2023/08/08	4.1	35.01	4.5	35.06	35.00	-0.5	2,442	-0.02%
2023/08/07	2	35.18	2	35.33	35.45	0	2,487	0.00%
2023/08/04	8.2	34.68	8.1	34.98	34.90	0.1	2,523	0.00%
2023/08/02	13.2	35.70	6	35.56	35.55	7.2	2,617	0.27%
2023/08/01	5.4	36.04	1.4	36.24	36.05	4	2,635	0.15%
2023/07/31	6.3	36.09	7.3	36.54	35.90	-1	2,649	-0.04%
2023/07/28	1.1	36.05	2.4	36.23	36.25	-1.3	2,755	-0.05%
2023/07/27	8.9	36.19	18.1	36.27	36.35	-9.2	2,786	-0.33%
2023/07/26	5.5	35.70	1.9	35.43	35.40	3.5	2,863	0.12%
2023/07/25	3.2	35.77	25.2	35.54	35.90	-21.9	3,163	-0.69%
2023/07/24	12.1	35.37	40.5	35.44	35.50	-28.4	3,199	-0.89%
2023/07/21	10.5	35.57	71	35.55	35.35	-60.5	3,208	-1.89%
2023/07/20	2	36.30	1	36.15	36.20	1	3,270	0.03%
2023/07/19	9.3	35.84	0	0.00	36.00	9.3	3,328	0.28%
2023/07/18	19.2	36.64	81	36.28	36.30	-61.8	3,408	-1.81%
2023/07/17	6.1	37.18	1	37.50	37.20	5	3,473	0.15%
2023/07/14	5.1	37.33	2	37.45	37.40	3.1	3,539	0.09%
2023/07/13	6.1	37.48	2	37.40	37.35	4.1	3,661	0.11%
2023/07/12	2	36.83	0.2	36.95	36.60	1.8	3,732	0.05%
2023/07/11	17.4	36.77	41	37.09	36.55	-23.6	3,913	-0.60%
2023/07/10	53	38.23	146.6	38.44	38.20	-93.6	4,061	-2.31%	大賣/
2023/07/07	8.3	42.54	24.1	42.39	42.40	-15.8	4,285	-0.37%
2023/07/06	12.2	43.72	21.2	43.20	43.10	-9	4,662	-0.19%
2023/07/05	5.4	43.70	16.9	43.58	43.65	-11.5	4,704	-0.24%
2023/07/04	14.6	43.11	13.3	43.19	43.35	1.3	4,745	0.03%
2023/07/03	45.5	42.94	38.8	42.81	43.15	6.7	4,768	0.14%
2023/06/30	16.3	40.15	27.2	40.27	41.05	-10.9	4,714	-0.23%
2023/06/29	9	38.63	5	39.00	38.70	4	4,694	0.08%
2023/06/28	11.1	38.56	9	38.57	38.65	2.1	4,714	0.04%
2023/06/27	12.5	38.65	14	38.50	38.05	-1.5	4,750	-0.03%
2023/06/26	27.2	39.34	1	39.40	39.30	26.2	4,760	0.55%
2023/06/21	15.1	40.20	11	40.37	40.15	4.1	4,785	0.08%
2023/06/20	43.6	39.74	30	39.80	40.00	13.6	4,855	0.28%
2023/06/19	50.5	44.55	69.1	44.57	44.75	-18.6	4,944	-0.38%
2023/06/16	35.1	43.81	5.2	44.03	43.80	29.9	4,908	0.61%
2023/06/15	3	43.75	6.3	43.86	43.80	-3.3	4,891	-0.07%
2023/06/14	7	43.41	13.1	43.38	43.65	-6.1	4,896	-0.12%
2023/06/13	19	43.46	2	43.58	43.55	17	4,903	0.35%
2023/06/12	38.1	43.17	16	43.17	43.05	22	4,905	0.45%
2023/06/09	45.8	44.01	35.1	44.13	43.50	10.8	4,896	0.22%
2023/06/08	4	42.33	26.4	42.28	42.80	-22.4	4,851	-0.46%
2023/06/07	7	42.59	8	42.67	42.35	-1	4,866	-0.02%
2023/06/06	13.3	42.30	17	42.16	42.10	-3.7	5,015	-0.07%
2023/06/05	17	42.66	17	42.35	42.60	0	5,064	0.00%
2023/06/02	13.1	41.49	28.2	41.54	41.35	-15.1	5,106	-0.30%
2023/06/01	26	41.32	8.1	41.27	41.40	17.9	5,120	0.35%
2023/05/31	16	41.18	18.4	41.19	41.00	-2.4	5,156	-0.05%
2023/05/30	11	40.84	5	40.73	40.70	6	5,246	0.12%
2023/05/29	3	41.00	7	40.83	40.85	-4	5,469	-0.07%
2023/05/26	11.4	40.46	10.9	40.66	40.30	0.5	5,597	0.01%
2023/05/25	1	40.72	6	40.93	41.00	-5	5,739	-0.09%
2023/05/24	5.3	41.10	5	41.03	41.15	0.3	5,800	0.00%
2023/05/23	8.2	41.23	15	40.95	41.05	-6.8	5,952	-0.11%
2023/05/22	12.1	40.61	16	40.58	40.60	-3.9	6,013	-0.07%
2023/05/19	38.4	39.53	68.1	39.63	39.55	-29.7	6,024	-0.49%
2023/05/18	268	40.70	139.1	40.72	39.55	128.9	6,061	2.13%	大買/大賣/鉅額交易
2023/05/17	16.9	43.83	13.5	43.85	43.90	3.4	5,956	0.06%
2023/05/16	47	43.37	17.4	43.47	43.35	29.7	6,065	0.49%
2023/05/15	20.1	42.50	3	42.57	42.65	17.1	6,392	0.27%
2023/05/12	46.1	43.07	13.5	42.86	43.30	32.6	6,735	0.48%
2023/05/11	63.8	43.37	16.2	42.42	42.00	47.6	6,751	0.71%
2023/05/10	29.3	43.16	59.2	43.04	43.65	-29.9	6,704	-0.45%
2023/05/09	79.1	43.59	78.5	43.55	43.05	0.6	6,661	0.01%
2023/05/08	13.6	41.98	38	42.29	42.25	-24.4	6,554	-0.37%
2023/05/05	5.1	42.08	11.1	41.97	41.75	-5.9	6,528	-0.09%
2023/05/04	41.1	42.26	32	42.40	42.05	9.1	6,507	0.14%
2023/05/03	22.7	41.65	38	41.60	41.40	-15.3	6,387	-0.24%
2023/05/02	72.4	41.52	58	41.67	41.90	14.3	6,356	0.23%
2023/04/28	173	42.53	113.9	42.46	41.85	59.1	6,265	0.94%	大買/大賣/
2023/04/27	12.7	46.19	9.8	46.20	46.50	2.9	5,957	0.05%
2023/04/26	22.3	44.79	39	44.93	45.30	-16.7	5,909	-0.28%
2023/04/25	72.6	45.67	54.4	45.77	45.20	18.2	5,875	0.31%
2023/04/24	43.4	45.98	32.1	46.18	45.80	11.4	5,802	0.20%
2023/04/21	37.1	45.76	57.3	45.37	45.00	-20.3	5,734	-0.35%
2023/04/20	65.1	46.56	39.1	46.36	46.20	26.1	5,643	0.46%
2023/04/19	60.2	47.85	62.6	47.77	47.70	-2.4	5,553	-0.04%
2023/04/18	77.8	47.49	66.1	47.19	47.25	11.7	5,466	0.21%
2023/04/17	18.1	47.12	48.7	47.13	47.20	-30.6	5,330	-0.57%
2023/04/14	120.1	46.27	127.2	46.26	46.55	-7.1	5,230	-0.14%	大買/大賣/
2023/04/13	138.8	46.13	143.5	45.84	45.20	-4.7	5,025	-0.09%	大買/大賣/
2023/04/12	194.4	44.51	271.2	44.44	46.40	-76.7	4,799	-1.60%	大買/大賣/
2023/04/11	246.2	42.05	215.4	42.23	43.00	30.8	4,462	0.69%	大買/大賣/
2023/04/10	39	40.31	40.1	40.93	41.25	-1.1	4,077	-0.03%
2023/04/07	41.2	37.39	32.8	37.44	37.50	8.5	3,984	0.21%
2023/04/06	46.1	36.67	33.7	36.67	37.00	12.4	3,921	0.32%
2023/03/31	9.3	35.73	10	35.84	35.85	-0.7	3,866	-0.02%
2023/03/30	17	35.32	19.3	35.17	35.50	-2.3	3,844	-0.06%
2023/03/29	27.1	34.85	13	34.87	34.75	14.1	3,821	0.37%
2023/03/28	34.1	34.63	63.1	34.21	34.30	-29	3,816	-0.76%
2023/03/27	7	35.45	36.1	35.24	35.30	-29.1	3,788	-0.77%
2023/03/24	17.3	35.42	31	35.32	35.20	-13.7	3,772	-0.36%
2023/03/23	87.7	36.18	128.2	36.08	35.55	-40.5	3,749	-1.08%	大賣/
2023/03/22	241.1	36.07	157.1	35.89	36.95	84	3,670	2.29%	大買/大賣/
2023/03/21	60.2	34.01	45.3	34.19	34.00	14.9	3,508	0.42%
2023/03/20	20.3	33.35	7.1	33.43	33.50	13.2	3,462	0.38%
2023/03/17	34	33.17	39	33.05	33.05	-5	3,441	-0.15%
2023/03/16	12.2	32.47	14.3	32.17	32.15	-2.1	3,414	-0.06%
2023/03/15	18	33.22	7	33.39	32.75	11	3,384	0.33%
2023/03/14	30	32.99	11	32.81	33.15	19	3,352	0.57%
2023/03/13	18.2	32.51	47	32.54	32.95	-28.8	3,332	-0.86%
2023/03/10	23.7	32.88	33	32.85	33.00	-9.3	3,285	-0.28%
2023/03/09	125	33.42	75	33.28	32.95	50	3,251	1.54%	大買/
2023/03/08	50.5	34.63	15.6	34.77	34.65	34.9	3,089	1.13%
2023/03/07	27.4	34.38	36.3	34.39	34.30	-8.9	3,024	-0.29%
2023/03/06	93.5	33.97	6.2	33.92	33.90	87.4	2,944	2.97%
2023/03/03	21.2	33.59	47.3	33.66	33.40	-26.1	2,910	-0.90%
2023/03/02	99.6	33.78	36.9	33.73	33.55	62.8	2,857	2.20%
2023/03/01	98.6	33.78	71.4	33.89	34.50	27.2	2,752	0.99%
2023/02/24	121.1	33.13	117	32.99	33.50	4.1	2,519	0.16%	大買/大賣/
2023/02/23	187.4	32.81	167.9	32.73	32.35	19.5	2,378	0.82%	大買/大賣/
2023/02/22	15.1	31.57	12	31.43	31.95	3.1	2,215	0.14%
2023/02/21	68.5	32.25	59.2	32.30	31.65	9.3	2,159	0.43%
2023/02/20	18.5	31.85	61.2	31.94	33.10	-42.7	1,997	-2.14%
2023/02/17	15.1	31.33	60.1	31.64	31.80	-45	1,912	-2.35%
2023/02/16	88.3	31.85	100.1	31.83	31.50	-11.8	1,869	-0.63%
2023/02/15	58.2	31.10	21.3	31.27	31.60	36.9	1,756	2.10%
2023/02/14	108.1	30.97	193	30.75	31.30	-84.9	1,713	-4.96%	大買/大賣/
2023/02/13	222.5	31.67	238.6	31.77	31.90	-16.1	1,608	-1.00%	大買/大賣/
2023/02/10	205	29.68	182.4	29.70	30.05	22.6	1,246	1.81%	大買/大賣/
2023/02/09	13	28.10	170	28.10	28.10	-157	885	-17.74%	大賣/鉅額交易
2023/02/08	0	25.55	5	25.50	25.55	-5	842	-0.59%
2023/02/07	0	25.45	8	25.54	25.45	-8	842	-0.95%
2023/02/06	1.7	25.45	17	25.50	25.45	-15.3	844	-1.82%
2023/02/03	0	25.28	8	25.31	25.25	-8	841	-0.95%
2023/02/02	3	25.48	6.7	25.27	25.40	-3.7	838	-0.45%
2023/02/01	0.5	25.20	7	25.15	25.20	-6.5	833	-0.78%
2023/01/31	0.1	24.90	4.2	24.84	25.00	-4.2	832	-0.50%
2023/01/30	2	24.60	6	24.58	24.60	-4	825	-0.49%
2023/01/17	2	23.98	93.1	24.12	24.35	-91.1	822	-11.07%
2023/01/16	91	23.87	5.1	23.95	23.90	85.9	815	10.53%
2023/01/13	0	24.10	4	24.11	24.00	-4	817	-0.49%
2023/01/12	2	24.15	1	24.50	24.10	1	817	0.12%
2023/01/11	1	24.35	4	24.30	24.30	-3	814	-0.37%
2023/01/10	1	24.50	1	24.40	24.35	0	818	0.00%
2023/01/09	6	24.33	1	24.45	24.45	5	814	0.62%
2023/01/06	0.1	24.20	0	0.00	24.05	0.1	812	0.01%
2023/01/05	0	24.00	0.5	24.17	23.90	-0.5	819	-0.06%
2023/01/03	4.1	23.70	20.9	23.71	23.80	-16.8	817	-2.05%
2022/12/30	1	23.95	15.1	24.05	23.85	-14.1	815	-1.73%
2022/12/29	13.1	23.94	16.2	24.05	24.00	-3.1	810	-0.39%
2022/12/28	11	24.41	13.1	24.37	24.30	-2.1	806	-0.26%
2022/12/27	3	24.83	1	24.95	24.80	2	784	0.25%
2022/12/26	7	25.26	0	0.00	24.85	7	781	0.90%
2022/12/23	0	0.00	4.5	25.43	25.45	-4.5	771	-0.58%
2022/12/22	9	24.83	9.1	24.75	24.95	-0.1	762	-0.01%
2022/12/21	6	24.92	11	24.51	24.40	-5	769	-0.65%
2022/12/20	13.8	24.85	28	24.89	24.85	-14.2	761	-1.86%
2022/12/19	10	25.17	26	25.38	25.00	-16	747	-2.14%
2022/12/16	5	26.13	24	26.10	25.95	-19	729	-2.60%
2022/12/15	69	26.68	42	26.59	26.80	27	704	3.84%
2022/12/14	47	26.31	32	26.25	26.15	15	673	2.23%
2022/12/13	46.2	26.19	54	26.33	26.55	-7.8	649	-1.21%
2022/12/12	2	25.40	0	0.00	25.20	2	619	0.32%
2022/12/09	9	25.76	8	25.60	25.50	1	619	0.16%
2022/12/08	4	25.43	3	25.48	25.60	1	617	0.16%
2022/12/07	5	25.21	8	25.27	25.15	-3	615	-0.49%
2022/12/06	2.2	25.52	0.2	25.55	25.30	2.1	620	0.33%
2022/12/05	7	26.04	1.1	26.09	26.00	5.9	662	0.90%
2022/12/02	2.4	25.72	31.3	25.71	25.70	-28.8	664	-4.34%
2022/12/01	2.6	25.72	1.3	25.71	25.80	1.4	663	0.21%
2022/11/30	22	25.58	4	25.59	25.55	18	671	2.68%
2022/11/29	4	25.20	4	25.34	25.20	0	671	0.00%
2022/11/25	10	25.29	2	25.43	25.00	8	696	1.15%
2022/11/24	3	25.22	3	25.38	25.20	0	703	0.00%
2022/11/23	2.3	25.27	3.6	25.25	25.25	-1.3	720	-0.18%
2022/11/22	0.3	25.25	23	25.03	25.00	-22.7	729	-3.11%
2022/11/21	7	24.85	2	25.35	25.25	5	742	0.67%
2022/11/18	7	25.20	19	25.09	25.00	-12	745	-1.61%
2022/11/17	1.1	25.30	13	25.44	25.50	-11.9	756	-1.57%
2022/11/16	13	25.25	3	24.97	24.90	10	768	1.30%
2022/11/15	6	25.03	9.1	25.12	25.05	-3.1	784	-0.39%
2022/11/14	5	24.83	4	24.95	24.85	1	810	0.12%
2022/11/11	2.6	25.02	9.3	25.53	24.70	-6.7	839	-0.80%
2022/11/10	101	25.31	85	25.77	24.80	16	900	1.78%	大買/
2022/11/09	15	25.15	24.8	25.39	25.60	-9.8	882	-1.11%
2022/11/08	1	23.45	1	23.65	23.30	0	866	0.00%
2022/11/07	0.3	23.50	2.1	23.37	23.35	-1.8	884	-0.20%
2022/11/04	3	22.82	1	22.95	23.15	2	981	0.20%
2022/11/03	1	22.75	1	22.95	22.95	0	1,043	0.00%
2022/11/02	0	0.00	3	23.40	23.35	-3	1,077	-0.28%
2022/11/01	2	23.30	1.4	23.30	23.30	0.6	1,081	0.06%
2022/10/31	2	23.15	3.1	23.05	23.05	-1.1	1,122	-0.10%
2022/10/27	3	23.30	6	23.08	23.40	-3	1,168	-0.26%
2022/10/26	12	22.24	1	22.30	22.30	11	1,175	0.94%
2022/10/25	1.1	22.12	0.1	22.30	22.20	1	1,192	0.09%
2022/10/21	2	22.90	0	0.00	22.90	2	1,229	0.16%
2022/10/18	0	22.95	3	23.02	23.15	-3	1,261	-0.24%
2022/10/17	0	22.50	0	0.00	22.85	0	1,269	0.00%
2022/10/14	3	22.35	3	22.82	22.90	0	1,272	0.00%
2022/10/13	4	22.69	3	22.80	22.00	1	1,270	0.08%
2022/10/12	1	23.45	1	23.45	23.45	0	1,265	0.00%
2022/10/11	1	23.55	0	0.00	23.50	1	1,266	0.08%
2022/10/07	1	23.55	1.1	23.86	23.95	-0.1	1,274	-0.01%
2022/10/06	6	23.62	4.3	23.66	23.65	1.7	1,278	0.13%
2022/10/05	1	24.15	7	23.98	23.65	-6	1,291	-0.46%
2022/10/04	6	23.59	1	23.70	23.80	5	1,336	0.37%
2022/10/03	5	23.34	2.1	23.21	23.35	2.9	1,346	0.22%
2022/09/30	2.1	22.80	0	0.00	23.20	2.1	1,348	0.16%
2022/09/29	3	23.20	2	23.30	23.20	1	1,350	0.07%
2022/09/28	4	23.00	1	22.95	22.65	3	1,354	0.22%
2022/09/27	12	23.48	3	23.93	24.10	9	1,344	0.67%
2022/09/26	8	23.38	6	23.60	23.30	2	1,344	0.15%
2022/09/23	1.1	24.45	0	0.00	24.40	1.1	1,343	0.08%
2022/09/22	1.2	24.62	1	24.95	25.00	0.2	1,348	0.01%
2022/09/21	1.1	25.05	0	0.00	24.85	1.1	1,349	0.08%
2022/09/20	2	24.93	19	24.94	25.35	-17	1,349	-1.26%
2022/09/19	0.2	24.80	7	24.41	24.40	-6.8	1,348	-0.50%
2022/09/16	4	25.01	16	24.89	25.00	-12	1,345	-0.89%
2022/09/15	0	25.40	1	25.60	25.10	-1	1,350	-0.07%
2022/09/14	5	25.20	24	25.16	25.40	-19	1,358	-1.40%
2022/09/13	10	25.22	19	25.29	25.25	-9	1,354	-0.66%
2022/09/12	21.2	25.18	9	25.28	25.05	12.2	1,365	0.89%
2022/09/08	0	0.00	3	26.65	26.65	-3	1,331	-0.23%
2022/09/07	6	26.30	1.3	26.38	26.30	4.7	1,332	0.35%
2022/09/06	48	26.28	5	26.44	26.10	43	1,336	3.21%
2022/09/05	21.4	27.09	26.1	27.03	27.00	-4.7	1,330	-0.35%
2022/09/02	22	27.11	48	26.91	27.10	-26	1,337	-1.94%
2022/09/01	39	27.87	12.1	27.75	27.75	26.9	1,323	2.03%
2022/08/31	21	28.14	3.3	28.22	28.15	17.7	1,331	1.33%
2022/08/30	39	27.97	14	28.09	27.95	25	1,347	1.85%
2022/08/29	11.1	27.08	12	27.29	27.35	-0.9	1,344	-0.07%
2022/08/26	19.1	27.68	24	27.70	27.60	-4.9	1,374	-0.36%
2022/08/25	14	27.51	23	27.63	27.40	-9	1,622	-0.55%
2022/08/24	26.1	27.49	12	27.89	27.20	14.1	1,692	0.83%
2022/08/23	28.2	27.15	14	27.29	27.55	14.2	1,685	0.84%
2022/08/22	62	27.83	39	27.91	27.80	23	1,652	1.39%
2022/08/19	61	28.40	51.1	28.30	28.50	9.9	1,623	0.61%
2022/08/18	41	27.84	23.6	28.18	27.90	17.4	1,585	1.10%
2022/08/17	76	27.68	68.3	27.77	27.90	7.7	1,544	0.50%
2022/08/16	26	27.14	49.3	27.07	27.00	-23.3	1,460	-1.60%
2022/08/15	22.3	26.78	23	27.10	26.60	-0.7	1,426	-0.05%
2022/08/12	22	26.67	8	26.74	26.75	14	1,404	1.00%
2022/08/11	95.5	26.68	132.5	26.64	26.65	-37	1,386	-2.67%	大賣/
2022/08/10	137	26.17	65.8	26.12	26.35	71.2	1,290	5.52%	大買/
2022/08/09	34	24.90	47.2	24.96	25.00	-13.2	1,225	-1.08%
2022/08/08	3	23.82	5	23.87	24.00	-2	1,187	-0.17%
2022/08/05	42.2	24.07	79	24.57	24.00	-36.8	1,182	-3.11%
2022/08/04	1	24.90	4	25.18	25.05	-3	1,144	-0.26%
2022/08/03	64	24.90	20.4	25.11	24.55	43.6	1,123	3.88%
2022/08/02	7	24.34	8	24.54	24.60	-1	1,100	-0.09%
2022/08/01	13	24.35	21.1	24.50	24.70	-8.1	1,099	-0.74%
2022/07/29	11	24.00	15.1	24.04	24.25	-4.1	1,091	-0.38%
2022/07/28	12.1	23.68	16.9	23.64	23.60	-4.8	1,081	-0.44%
2022/07/27	5	23.09	1.1	23.09	23.10	3.9	1,083	0.36%
2022/07/26	12	23.06	15	22.95	22.95	-3	1,154	-0.26%
2022/07/25	28	23.65	6	24.17	23.70	22	1,264	1.74%
2022/07/22	25	22.94	13	23.22	22.95	12	1,237	0.97%
2022/07/21	2	22.55	0	0.00	22.60	2	1,237	0.16%
2022/07/20	2	22.55	3	22.77	22.45	-1	1,241	-0.08%
2022/07/19	8	22.48	10	22.64	22.45	-2	1,254	-0.16%
2022/07/18	3	22.32	9	22.34	22.35	-6	1,256	-0.48%
2022/07/15	9	22.53	3	22.93	22.40	6	1,261	0.48%
2022/07/14	0	22.10	14	22.17	22.20	-14	1,258	-1.11%
2022/07/13	17	22.02	29	21.96	21.90	-12	1,258	-0.95%
2022/07/12	55	22.13	23	22.35	21.55	32	1,256	2.55%
2022/07/11	0	0.00	9	22.03	22.15	-9	1,212	-0.74%
2022/07/08	1	20.10	6	20.13	20.15	-5	1,207	-0.41%
2022/07/07	0	0.00	1	19.50	19.70	-1	1,221	-0.08%
2022/07/06	5	18.98	0	0.00	18.90	5	1,226	0.41%
2022/07/05	4	19.16	1	19.40	19.40	3	1,232	0.24%
2022/07/04	4	19.03	4	19.28	19.20	0	1,235	0.00%
2022/07/01	12	19.75	8	19.80	19.25	4	1,246	0.32%
2022/06/30	19.5	20.14	3	20.13	20.00	16.5	1,241	1.33%
2022/06/29	3	20.58	2.5	20.60	20.55	0.5	1,242	0.04%
2022/06/28	0	0.00	9	21.01	20.80	-9	1,249	-0.72%
2022/06/27	2	20.93	4	21.06	21.25	-2	1,254	-0.16%
2022/06/24	2.2	20.72	2.3	20.77	20.60	-0.1	1,258	-0.01%
2022/06/23	9	21.01	7	20.89	20.70	2	1,265	0.16%
2022/06/22	9	21.54	2	21.55	21.25	7	1,266	0.55%
2022/06/21	0	0.00	1	22.45	22.50	-1	1,257	-0.08%
2022/06/20	16	22.50	6.5	22.30	22.00	9.5	1,262	0.75%
2022/06/17	8	24.91	3	24.80	25.10	5	1,249	0.40%
2022/06/16	11	25.61	3	25.43	24.95	8	1,246	0.64%
2022/06/15	4	25.51	14	25.54	25.35	-10	1,252	-0.80%
2022/06/14	13	25.23	5.5	24.92	25.55	7.5	1,255	0.60%
2022/06/13	2	25.00	10	25.03	25.00	-8	1,251	-0.64%
2022/06/10	14	25.58	29	25.67	25.65	-15	1,251	-1.20%
2022/06/09	19	26.15	16	26.30	26.00	3	1,250	0.24%
2022/06/08	20	26.12	34	25.85	26.20	-14	1,248	-1.12%
2022/06/07	38	25.57	33	25.41	25.35	5	1,235	0.40%
2022/06/06	64.1	25.48	78	25.45	25.20	-14	1,229	-1.13%
2022/06/02	256.1	26.88	339.2	27.03	26.00	-83.1	1,231	-6.75%	大買/大賣/
2022/06/01	140	26.28	57.2	26.14	26.85	82.8	1,026	8.07%	大買/
2022/05/31	4	24.23	10	24.63	24.45	-6	979	-0.61%
2022/05/30	0	0.00	4	24.03	23.95	-4	1,005	-0.40%
2022/05/27	0	0.00	7	23.85	23.80	-7	1,066	-0.66%
2022/05/26	2	24.10	0	0.00	23.75	2	1,087	0.18%
2022/05/25	2	24.00	14	23.83	23.95	-12	1,127	-1.06%
2022/05/24	6.2	23.93	2	23.58	23.50	4.2	1,174	0.36%
2022/05/23	5	23.85	4	23.86	23.70	1	1,196	0.08%
2022/05/20	1	23.45	1	23.65	23.45	0	1,221	0.00%
2022/05/19	1	23.05	12	23.40	23.65	-11	1,241	-0.89%
2022/05/18	2	23.65	6	23.62	23.55	-4	1,262	-0.32%
2022/05/17	4	23.10	0	0.00	23.15	4	1,291	0.31%
2022/05/13	0	0.00	2	22.63	22.65	-2	1,362	-0.15%
2022/05/12	5	22.55	1	22.40	22.20	4	1,401	0.29%
2022/05/11	5	22.83	4	22.75	22.80	1	1,460	0.07%
2022/05/10	2	22.78	1	23.05	23.00	1	1,564	0.06%
2022/05/09	20	22.87	1	23.20	22.85	19	2,279	0.83%
2022/05/06	0	0.00	3	23.20	23.45	-3	2,329	-0.13%
2022/05/05	26	23.27	14	23.18	23.15	12	2,429	0.49%
2022/05/04	37	22.93	40	23.25	23.15	-3	2,571	-0.12%
2022/05/03	54.5	23.94	18	23.77	23.40	36.5	2,796	1.31%
2022/04/29	25.2	25.10	34	25.02	25.10	-8.8	2,865	-0.31%
2022/04/28	4	22.95	1	23.05	23.05	3	2,861	0.11%
2022/04/27	6	22.12	14	22.30	22.70	-8	3,017	-0.27%
2022/04/26	1	23.15	2	23.00	22.95	-1	3,180	-0.03%
2022/04/25	7	23.31	8	23.33	23.10	-1	3,302	-0.03%
2022/04/22	1	24.20	6	24.27	24.20	-5	3,466	-0.14%
2022/04/21	2	24.68	7	24.67	24.65	-5	3,666	-0.14%
2022/04/20	11	24.54	12	24.32	24.35	-1	4,056	-0.02%
2022/04/19	17	24.00	15	23.79	24.00	2	4,528	0.04%
2022/04/18	5	23.64	21.4	23.63	23.55	-16.4	5,431	-0.30%
2022/04/15	3	24.18	0	0.00	24.10	3	5,808	0.05%
2022/04/14	2.2	24.64	11	24.74	24.60	-8.8	6,156	-0.14%
2022/04/13	12	24.50	14	24.38	24.80	-2	6,310	-0.03%
2022/04/12	3	23.72	2	23.90	23.70	1	6,411	0.02%
2022/04/11	2.1	24.15	3	24.30	23.95	-0.9	6,553	-0.01%
2022/04/08	0	0.00	6	23.95	23.95	-6	6,777	-0.09%
2022/04/07	4	24.04	0	24.25	23.85	4	6,897	0.06%
2022/04/06	2.1	24.30	6	24.27	24.45	-3.9	7,037	-0.06%
2022/04/01	3	24.47	0	0.00	24.55	3	7,309	0.04%
2022/03/31	4	24.90	0	0.00	24.80	4	7,609	0.05%
2022/03/30	0	25.61	4	25.28	25.10	-4	8,023	-0.05%
2022/03/29	5	25.17	10	25.21	25.05	-5	8,257	-0.06%
2022/03/28	6.1	25.06	6	25.04	25.15	0.1	8,564	0.00%
2022/03/25	9	25.56	2	25.50	25.40	7	8,594	0.08%
2022/03/24	2	25.70	3	26.05	25.90	-1	8,593	-0.01%
2022/03/23	14	25.95	7	26.04	25.90	7	8,588	0.08%
2022/03/22	1	25.70	0	0.00	25.80	1	8,579	0.01%
2022/03/21	3	25.93	2	25.98	25.90	1	8,570	0.01%
2022/03/18	1	26.05	3	26.02	26.00	-2	8,558	-0.02%
2022/03/17	3	25.47	7	25.39	25.55	-4	8,541	-0.05%
2022/03/16	3	24.82	2	25.25	24.90	1	8,528	0.01%
2022/03/15	7	25.21	2	25.10	24.80	5	8,518	0.06%
2022/03/14	4	26.35	3	26.03	25.85	1	8,500	0.01%
2022/03/11	7	25.59	14.8	25.55	26.05	-7.8	8,487	-0.09%
2022/03/10	4.2	25.36	10	25.45	25.35	-5.8	8,470	-0.07%
2022/03/09	0.8	24.45	7	24.53	24.75	-6.2	8,454	-0.07%
2022/03/08	19	24.47	9.2	24.31	24.05	9.8	8,440	0.12%
2022/03/07	23	25.14	90	25.11	25.10	-67	8,392	-0.80%
2022/03/04	19	27.11	35	27.03	27.10	-16	8,332	-0.19%
2022/03/03	30.2	26.79	17	26.82	26.95	13.2	8,293	0.16%
2022/03/02	45	26.72	36	26.72	26.90	9	8,255	0.11%
2022/03/01	22	26.09	35	26.17	26.25	-13	8,194	-0.16%
2022/02/25	41	25.65	49	25.52	25.60	-8	8,176	-0.10%
2022/02/24	59	24.89	14	24.78	24.50	45	8,136	0.55%
2022/02/23	10	25.70	21.8	25.87	26.20	-11.8	8,085	-0.15%
2022/02/22	27.2	25.53	7	25.49	25.30	20.2	8,063	0.25%
2022/02/21	13.2	26.48	41	26.27	26.40	-27.8	8,034	-0.35%
2022/02/18	15.3	26.02	14	26.18	26.00	1.3	8,009	0.02%
2022/02/17	25	26.45	22	26.51	26.55	3	7,987	0.04%
2022/02/16	28.5	26.08	38	26.32	26.40	-9.6	7,948	-0.12%
2022/02/15	21.3	25.65	56	25.48	25.55	-34.7	7,908	-0.44%
2022/02/14	23	25.96	23	26.02	25.75	0	7,873	0.00%
2022/02/11	38.8	26.68	47	26.81	26.50	-8.2	7,831	-0.11%
2022/02/10	78.2	27.82	71	27.74	27.45	7.2	7,764	0.09%
2022/02/09	513.1	28.43	501.1	28.61	28.30	12	7,656	0.16%	大買/大賣/
2022/02/08	31.1	27.16	77.1	27.14	27.45	-46	6,933	-0.66%
2022/02/07	113.7	27.07	84	26.69	26.70	29.7	6,874	0.43%	大買/
2022/01/26	167.2	26.24	130	26.30	26.50	37.2	6,763	0.55%	大買/大賣/
2022/01/25	320.2	27.83	274	27.68	25.85	46.2	6,612	0.70%	大買/大賣/
2022/01/24	157.7	27.36	138.1	27.24	27.90	19.6	6,364	0.31%	大買/大賣/
2022/01/21	90.2	28.47	101	28.47	27.65	-10.8	6,220	-0.17%	大賣/
2022/01/20	137	29.44	149.5	29.66	29.50	-12.5	6,103	-0.20%	大買/大賣/
2022/01/19	209.3	30.54	132	30.45	29.75	77.3	5,942	1.30%	大買/大賣/
2022/01/18	142.7	32.11	133.3	32.17	31.80	9.4	5,764	0.16%	大買/大賣/
2022/01/17	179.3	32.49	159.2	32.18	31.80	20.1	5,634	0.36%	大買/大賣/
2022/01/14	197.3	32.56	206	32.28	32.75	-8.7	5,453	-0.16%	大買/大賣/
2022/01/13	499.2	33.04	562.2	32.97	33.80	-63	5,254	-1.20%	大買/大賣/
2022/01/12	432.5	32.99	348	32.76	31.80	84.5	4,856	1.74%	大買/大賣/
2022/01/11	701.2	38.64	691.1	37.57	34.75	10.1	4,372	0.23%	大買/大賣/
2022/01/10	283.3	36.39	374.8	37.03	38.50	-91.4	3,460	-2.64%	大買/大賣/
2022/01/07	358.7	34.03	335.7	34.26	35.00	23	3,072	0.75%	大買/大賣/
2022/01/06	93.2	32.30	80.1	32.18	33.50	13.1	2,715	0.48%
2022/01/05	110.3	30.98	75.6	31.16	31.70	34.7	2,552	1.36%	大買/
2022/01/04	80.1	30.14	79.2	29.94	30.90	1	2,431	0.04%
2022/01/03	153.5	29.92	210.3	30.65	30.00	-56.8	2,280	-2.49%	大買/大賣/
2021/12/30	61.7	28.58	48	28.56	28.90	13.6	2,043	0.67%
2021/12/29	254.3	28.21	166.2	28.20	28.00	88.1	1,916	4.60%	大買/大賣/
2021/12/28	197.4	28.17	161.4	28.06	28.75	36	1,759	2.04%	大買/大賣/
2021/12/27	220.4	27.40	198.9	27.59	27.85	21.5	1,480	1.45%	大買/大賣/
2021/12/24	268.9	26.19	279.8	26.38	25.85	-10.9	1,169	-0.93%	大買/大賣/
2021/12/23	160.1	23.72	153.6	23.84	24.45	6.6	742	0.88%	大買/大賣/
2021/12/22	209.2	23.42	85.4	23.35	23.45	123.8	499	24.82%	大買/鉅額交易
2021/12/21	18	21.36	26	21.36	21.35	-8	181	-4.40%
2021/12/20	0	0.00	14.2	19.97	20.15	-14.2	138	-10.23%
2021/12/17	0	0.00	2	19.60	19.55	-2	129	-1.54%
2021/12/16	4	19.83	0	0.00	19.75	4	128	3.12%
2021/12/14	2	19.73	1	19.95	19.70	1	129	0.77%
2021/12/10	1	19.55	8	19.60	19.60	-7	125	-5.59%
2021/12/09	1	19.55	8	19.66	19.60	-7	126	-5.55%
2021/12/08	0	0.00	2	19.50	19.50	-2	123	-1.62%
2021/12/07	0	0.00	1	19.50	19.50	-1	123	-0.81%
2021/12/01	1	19.45	0	0.00	19.45	1	124	0.80%
2021/11/30	10	19.25	0	0.00	19.25	10	125	7.97%
2021/11/29	1	19.25	0	19.50	19.25	1	125	0.79%
2021/11/26	5	19.40	0	0.00	19.50	5	126	3.97%
2021/11/25	1	19.65	1	19.90	19.70	0	125	0.00%
2021/11/24	0.1	19.95	5	20.20	19.95	-4.9	123	-3.95%
2021/11/23	1	19.55	1	19.50	19.65	0	120	0.00%
2021/11/18	1	19.25	1	19.30	19.35	0	115	0.00%
2021/11/16	1	19.25	0	0.00	19.30	1	111	0.90%
2021/11/12	1	19.30	0	0.00	19.30	1	108	0.92%
2021/11/11	3	19.38	0	0.00	19.35	3	109	2.74%
2021/11/10	4	19.38	0	0.00	19.45	4	109	3.65%
2021/11/09	0	0.00	2	19.35	19.35	-2	114	-1.75%
2021/11/08	1	19.15	0.1	19.30	19.20	0.9	115	0.77%
2021/11/04	8	19.13	0	0.00	19.30	8	120	6.64%
2021/11/03	5	19.38	0.1	19.35	19.35	4.9	118	4.14%
2021/11/02	1	19.20	0	0.00	19.25	1	125	0.80%
2021/10/29	0	0.00	12.2	19.37	19.35	-12.2	127	-9.58%
2021/10/28	0	0.00	7	19.32	19.40	-7	128	-5.47%
2021/10/26	5	19.00	0	0.00	18.95	5	132	3.76%
2021/10/22	2	19.00	0	0.00	19.10	2	136	1.47%
2021/10/21	12	18.89	0.3	19.06	18.90	11.7	138	8.42%
2021/10/20	1	19.05	0	0.00	19.05	1	138	0.72%
2021/10/15	2.1	19.05	2.8	19.20	19.05	-0.7	151	-0.45%
2021/10/14	0.2	19.15	1	19.40	19.20	-0.8	154	-0.55%
2021/10/13	5	18.99	2	19.07	19.05	3	159	1.89%
2021/10/12	7	19.11	0	0.00	19.15	7	160	4.37%
2021/10/06	1	19.15	0	0.00	19.20	1	189	0.53%
2021/10/04	4	19.15	0	19.20	19.20	4	218	1.82%
2021/10/01	7	19.33	0.2	19.48	19.35	6.8	219	3.08%
2021/09/30	4	19.48	0	0.00	19.45	4	220	1.81%
2021/09/29	1	19.50	0	0.00	19.50	1	221	0.45%
2021/09/28	5	19.60	0	0.00	19.60	5	226	2.21%
2021/09/15	0	0.00	4	20.08	20.00	-4	235	-1.70%
2021/09/10	0	0.00	0.1	19.80	19.90	-0.1	236	-0.06%
2021/09/09	3	19.83	0	20.85	19.95	3	237	1.26%
2021/09/07	0	0.00	4	20.30	20.05	-4	239	-1.67%
2021/09/06	0	0.00	1	20.40	20.25	-1	240	-0.42%
2021/09/01	0	0.00	2	20.60	20.45	-2	242	-0.83%
2021/08/31	0.1	20.50	0	0.00	20.45	0.1	242	0.02%
2021/08/27	1	20.50	11.2	20.51	20.55	-10.2	241	-4.23%
2021/08/26	0	0.00	8	20.31	20.35	-8	240	-3.32%
2021/08/25	0	0.00	21	19.71	19.85	-21	239	-8.75%
2021/08/24	1	19.45	0	0.00	19.45	1	242	0.41%
2021/08/23	0.2	19.35	0	0.00	19.35	0.2	242	0.08%
2021/08/20	2	19.20	3	19.25	19.10	-1	244	-0.41%
2021/08/19	1	19.05	3	19.00	19.10	-2	244	-0.82%
2021/08/17	0	0.00	2	19.20	19.05	-2	243	-0.82%
2021/08/16	2	18.90	7	19.64	19.15	-5	242	-2.06%
2021/08/13	11.2	21.79	1	21.90	21.75	10.2	236	4.29%
2021/08/12	4	21.89	0	0.00	21.90	4	231	1.73%
2021/08/11	4	21.88	2	21.85	21.85	2	230	0.87%
2021/08/10	1	21.85	9.6	22.00	22.00	-8.6	229	-3.73%
2021/08/09	3	21.87	3	22.08	22.00	0	233	0.00%
2021/08/06	31	22.06	1	22.05	21.95	30	231	12.95%
2021/08/05	1	22.45	0	0.00	22.45	1	227	0.44%
2021/08/04	1	22.35	0.1	22.50	22.45	0.9	236	0.37%
2021/08/03	1.2	22.38	4	22.40	22.40	-2.8	239	-1.17%
2021/07/30	4	22.35	4	22.40	22.50	0	241	0.00%
2021/07/29	4	22.26	1	22.40	22.40	3	240	1.25%
2021/07/28	1	21.90	4	22.21	22.25	-3	240	-1.25%
2021/07/27	6.2	22.52	0	0.00	22.30	6.2	249	2.48%
2021/07/26	13	22.46	5	22.52	22.45	8	254	3.14%
2021/07/23	1	22.30	17.1	22.38	22.35	-16.1	257	-6.26%
2021/07/22	5	22.05	0	0.00	22.05	5	269	1.86%
2021/07/21	13.2	22.05	2	22.43	22.00	11.2	294	3.80%
2021/07/20	7	22.21	2	22.40	22.20	5	311	1.61%
2021/07/19	9	22.32	3	22.80	22.45	6	309	1.94%
2021/07/16	0	0.00	2	22.45	22.65	-2	310	-0.64%
2021/07/15	0	0.00	1	22.70	22.70	-1	310	-0.32%
2021/07/14	0	0.00	4	22.40	22.55	-4	309	-1.29%
2021/07/13	7	23.09	11	22.70	22.30	-4	305	-1.31%
2021/07/12	7	22.77	62	22.70	23.00	-55	287	-19.13%
2021/07/09	66	22.09	18	21.93	22.15	48	268	17.87%
2021/07/08	1	21.60	2	21.65	21.65	-1	266	-0.38%
2021/07/07	6	21.58	0	0.00	21.65	6	270	2.22%
2021/07/06	2	21.58	0	0.00	21.60	2	273	0.73%
2021/07/05	0	0.00	4	21.50	21.70	-4	278	-1.43%
2021/07/02	2	21.25	0.3	21.20	21.40	1.7	279	0.61%
2021/06/29	0	0.00	12	21.16	21.10	-12	282	-4.24%
2021/06/28	8	20.92	3	21.05	21.05	5	283	1.77%
2021/06/25	0	0.00	2.1	21.03	21.00	-2.1	284	-0.73%
2021/06/23	0	0.00	3	20.95	21.10	-3	288	-1.04%
2021/06/22	3	20.75	0	0.00	20.70	3	289	1.04%
2021/06/21	0	0.00	2	20.80	20.65	-2	291	-0.69%
2021/06/18	1	20.95	0	0.00	20.90	1	296	0.34%
2021/06/16	0	0.00	3	21.05	20.90	-3	310	-0.97%
2021/06/15	1	20.70	4	21.00	21.05	-3	312	-0.96%
2021/06/11	6	20.58	1	20.90	20.70	5	318	1.57%
2021/06/10	0	0.00	0.3	20.75	20.85	-0.3	328	-0.08%
2021/06/09	0	0.00	18.2	20.95	20.75	-18.2	332	-5.47%
2021/06/08	3	20.30	13	20.39	20.35	-10	332	-3.01%
2021/06/07	0	0.00	4	20.10	20.45	-4	336	-1.19%
2021/06/04	5	20.21	0	0.00	20.25	5	338	1.48%
2021/06/01	0	0.00	7	20.31	20.40	-7	350	-1.99%
2021/05/28	0	0.00	0	20.10	20.15	0	352	0.00%
2021/05/27	0	0.00	2	20.03	20.05	-2	356	-0.56%
2021/05/24	1	19.95	0	0.00	19.95	1	381	0.26%
2021/05/21	5	20.10	0	0.00	20.00	5	386	1.29%
2021/05/20	4	19.88	0	0.00	19.85	4	395	1.01%
2021/05/18	1	19.15	0	0.00	20.05	1	398	0.25%
2021/05/17	4	19.13	6	18.89	18.95	-2	398	-0.50%
2021/05/13	5	19.88	0	0.00	20.00	5	391	1.28%
2021/05/12	9	19.99	9	19.94	20.00	0	388	0.00%
2021/05/11	13	21.03	1	21.20	20.80	12	379	3.16%
2021/05/10	8	21.60	3	21.68	21.55	5	377	1.33%
2021/05/06	5	20.66	1	20.65	20.65	4	374	1.07%
2021/05/04	5	20.55	15	20.72	20.45	-10	376	-2.66%
2021/05/03	6	21.34	14	21.37	21.20	-8	370	-2.16%
2021/04/29	32	21.92	2	22.20	21.80	30	364	8.23%
2021/04/28	40	22.27	12	22.37	22.40	28	356	7.84%
2021/04/27	32	22.07	75	22.18	22.50	-43	343	-12.52%
2021/04/26	10	21.62	64	21.48	21.75	-54	316	-17.06%
2021/04/23	0	0.00	1	20.90	20.95	-1	295	-0.34%
2021/04/22	45	21.08	1.1	21.04	20.95	43.9	298	14.70%
2021/04/20	4.3	20.96	0	0.00	21.00	4.3	295	1.44%
2021/04/19	6	21.08	10.5	21.03	21.10	-4.5	300	-1.49%
2021/04/16	0	0.00	17	21.01	21.00	-17	302	-5.62%
2021/04/15	0	0.00	4	20.95	21.00	-4	300	-1.33%
2021/04/14	2	20.95	57.1	20.63	20.80	-55.1	301	-18.26%
2021/04/13	0	0.00	4	21.28	21.15	-4	300	-1.33%
2021/04/12	2	21.30	2	21.20	21.20	0	296	0.00%
2021/04/09	6	21.33	4	21.49	21.40	2	293	0.68%
2021/04/08	0	0.00	10	21.47	21.60	-10	287	-3.48%
2021/04/06	3	21.30	9.4	21.48	21.35	-6.4	284	-2.26%
2021/04/01	0	0.00	1	21.35	21.40	-1	282	-0.35%
2021/03/31	0	0.00	4	21.09	21.15	-4	280	-1.43%
2021/03/30	6	20.95	0	22.90	20.95	6	278	2.15%
2021/03/29	14	20.92	3	21.00	20.95	11	279	3.93%
2021/03/26	6	21.06	7	21.04	21.05	-1	278	-0.36%
2021/03/24	1	21.05	0	0.00	21.15	1	284	0.35%
2021/03/23	2	21.28	20	21.20	21.15	-18	284	-6.32%
2021/03/22	4	21.55	0	21.50	21.50	4	279	1.41%
2021/03/19	0	0.00	3	21.30	21.50	-3	277	-1.08%
2021/03/18	1	21.20	0	0.00	21.10	1	273	0.37%
2021/03/17	0	0.00	1	21.15	21.00	-1	284	-0.35%
2021/03/16	5	21.15	0	0.00	21.00	5	280	1.78%
2021/03/15	0	0.00	8	20.78	20.90	-8	273	-2.93%
2021/03/12	0	0.00	33	20.70	20.70	-33	275	-11.96%
2021/03/11	0	0.00	5	20.75	20.70	-5	278	-1.80%
2021/03/10	42	20.75	1	20.55	20.70	41	277	14.78%
2021/03/09	18	20.53	2	20.60	20.60	16	283	5.64%
2021/03/08	7	20.74	3.1	20.99	20.75	3.9	278	1.40%
2021/03/05	2.1	20.85	20	20.78	20.85	-18	279	-6.43%
2021/03/04	1.1	20.70	3	20.55	20.65	-1.9	281	-0.68%
2021/03/03	4	20.46	3	20.57	20.60	1	282	0.36%
2021/03/02	14	20.73	0	0.00	20.55	14	282	4.95%
2021/02/26	0	0.00	9	20.42	20.50	-9	282	-3.18%
2021/02/25	8	20.11	1	20.10	20.30	7	277	2.52%
2021/02/24	1	19.95	1	20.00	19.90	0	274	0.00%
2021/02/22	1	19.60	1	19.65	19.75	0	266	0.00%
2021/02/19	0	0.00	16	19.35	19.40	-16	259	-6.18%
2021/02/18	1	19.30	0	0.00	19.40	1	257	0.39%
2021/02/17	13	19.25	0	0.00	19.20	13	267	4.86%
2021/02/01	4	18.93	3	18.90	18.85	1	271	0.37%
2021/01/29	0	0.00	0.1	18.95	19.05	-0.1	269	-0.02%
2021/01/27	0.2	19.15	17	19.01	19.30	-16.8	264	-6.34%
2021/01/26	1	18.95	0	0.00	18.95	1	262	0.38%
2021/01/25	3.1	19.20	46	19.14	19.20	-43	258	-16.61%
2021/01/21	50	18.74	1.4	18.84	18.90	48.6	254	19.07%
2021/01/20	8	18.74	0	0.00	18.75	8	255	3.14%
2021/01/19	9	18.96	0	0.00	18.85	9	253	3.55%
2021/01/18	1	18.80	1	18.90	18.95	0	251	0.00%
2021/01/15	2	18.95	0	0.00	18.95	2	253	0.79%
2021/01/13	4	19.18	0	0.00	19.05	4	246	1.63%
2021/01/12	6	19.25	0.2	19.91	18.90	5.8	244	2.35%
2021/01/11	0	0.00	1	19.55	19.50	-1	237	-0.42%
2021/01/08	3	19.95	0	0.00	19.75	3	235	1.27%
2021/01/06	3	19.70	0	0.00	19.70	3	234	1.28%
2021/01/05	0	0.00	4	20.00	19.95	-4	229	-1.75%
2020/12/30	0	0.00	2	20.15	20.05	-2	227	-0.88%
2020/12/29	2	20.15	0	0.00	20.15	2	228	0.87%
2020/12/28	0	0.00	5	20.10	20.20	-5	225	-2.22%
2020/12/24	3	20.00	20	20.10	20.00	-17	220	-7.71%
2020/12/23	0	0.00	0.1	20.00	20.10	-0.1	218	-0.05%
2020/12/22	6	20.22	3	20.32	20.10	3	220	1.36%
2020/12/21	0	0.00	32.4	20.22	20.30	-32.4	222	-14.56%
2020/12/18	1	19.80	1	19.80	19.80	0	215	0.00%
2020/12/15	6	19.85	5	19.94	19.70	1	216	0.46%
2020/12/14	5	20.13	0	0.00	20.10	5	214	2.33%
2020/12/11	0	0.00	5	20.15	20.05	-5	213	-2.35%
2020/12/10	7	19.71	0	0.00	19.65	7	198	3.53%
2020/12/09	2	20.00	5	19.95	19.95	-3	195	-1.53%
2020/12/08	7	20.19	3	20.13	20.10	4	194	2.06%
2020/12/07	4	20.04	1	20.10	20.10	3	192	1.56%
2020/12/04	1	19.95	3	19.95	20.05	-2	193	-1.03%
2020/12/03	26	20.04	4	20.01	20.00	22	195	11.27%
2020/12/02	5	19.50	0	0.00	19.90	5	199	2.51%
2020/11/30	0	0.00	4	19.59	19.80	-4	214	-1.87%
2020/11/27	6.1	19.40	0	0.00	19.40	6.1	214	2.84%
2020/11/24	0	0.00	2.1	19.41	19.45	-2.1	210	-1.00%
2020/11/23	0	0.00	30	19.30	19.40	-30	208	-14.38%
2020/11/17	2	18.98	1	18.95	19.00	1	199	0.50%
2020/11/16	1	19.05	12	19.01	19.05	-11	203	-5.39%
2020/11/12	3	18.55	0	0.00	18.65	3	192	1.55%
2020/11/10	0	0.00	4	18.60	18.55	-4	193	-2.07%
2020/11/09	2	18.50	5	18.50	18.60	-3	193	-1.55%
2020/11/04	3	18.70	0	0.00	18.65	3	199	1.50%
2020/10/30	6	18.56	57	18.50	18.45	-51	212	-24.02%
2020/10/29	0	0.00	2	18.70	18.70	-2	212	-0.94%
2020/10/28	0	18.85	1	18.95	18.60	-1	212	-0.47%
2020/10/27	0.1	18.50	0	0.00	18.85	0.1	209	0.05%
2020/10/26	22	18.65	0	0.00	18.70	22	211	10.40%
2020/10/23	2	18.50	0	0.00	18.60	2	211	0.94%
2020/10/21	1	18.70	0	0.00	18.70	1	215	0.47%
2020/10/20	11	18.70	0	0.00	18.70	11	219	5.00%
2020/10/19	44	18.76	2	18.83	18.85	42	222	18.89%
2020/10/16	2	18.85	1	18.85	18.85	1	224	0.45%
2020/10/14	0	0.00	3	18.60	18.70	-3	231	-1.30%
2020/10/13	3	18.40	1	18.40	18.40	2	233	0.86%
2020/10/08	3	18.77	2	18.80	18.65	1	235	0.42%
2020/09/29	1	18.75	0	0.00	18.70	1	259	0.38%
2020/09/25	3	18.40	7	18.47	18.35	-4	270	-1.48%
2020/09/24	8	18.66	1.1	18.60	18.60	6.9	276	2.50%
2020/09/22	4	19.03	3	19.27	19.15	1	278	0.36%
2020/09/16	5	19.43	5	19.50	19.50	0	283	0.00%
2020/09/11	6	19.50	0	0.00	19.25	6	286	2.09%
2020/09/10	2	19.63	3	19.65	19.60	-1	286	-0.35%
2020/09/09	1	19.65	0	0.00	19.80	1	285	0.35%
2020/09/07	2	20.40	62	20.39	20.30	-60	294	-20.40%
2020/09/04	55	19.96	7	19.96	20.10	48	312	15.35%
2020/09/03	3	20.08	18	20.27	20.15	-15	319	-4.69%
2020/09/02	6	19.57	7	19.60	19.65	-1	326	-0.31%
2020/09/01	1	19.50	4	19.41	19.45	-3	337	-0.89%
2020/08/31	5	19.50	2	19.40	19.45	3	350	0.86%
2020/08/28	1	19.10	6	19.30	19.20	-5	358	-1.40%
2020/08/27	1	19.05	4	19.33	19.05	-3	381	-0.79%
2020/08/21	0	0.00	1	18.55	18.50	-1	462	-0.22%
2020/08/20	8.3	18.51	3	18.42	18.40	5.3	468	1.14%
2020/08/19	6	19.30	29	19.26	19.10	-23	470	-4.89%
2020/08/18	0	0.00	5	19.55	19.45	-5	475	-1.05%
2020/08/17	31	19.50	3	19.50	19.45	28	487	5.74%
2020/08/13	0	0.00	1	19.45	19.35	-1	512	-0.20%
2020/08/12	0	0.00	2	19.40	19.45	-2	529	-0.38%
2020/08/10	0	0.00	2	19.33	19.55	-2	582	-0.34%
2020/08/07	3	19.17	16	19.13	19.30	-13	583	-2.23%
2020/08/04	1	18.15	1	18.45	18.45	0	631	0.00%
2020/08/03	1	18.05	0	0.00	18.15	1	647	0.15%
2020/07/31	4	18.23	0	0.00	18.15	4	659	0.61%
2020/07/30	0	0.00	12	17.98	18.35	-12	676	-1.77%
2020/07/28	2	17.70	4.1	17.70	17.65	-2.1	712	-0.29%
2020/07/27	0.4	17.80	0	0.00	17.80	0.4	719	0.05%
2020/07/24	2	18.05	0	0.00	18.00	2	721	0.28%
2020/07/23	5	18.29	1	18.60	18.25	4	718	0.56%
2020/07/22	1	18.30	1	18.45	18.60	0	724	0.00%
2020/07/21	3	18.20	0	0.00	18.30	3	722	0.42%
2020/07/20	1	18.60	0	0.00	18.50	1	717	0.14%
2020/07/17	0	0.00	4	18.88	18.70	-4	717	-0.56%
2020/07/16	0	0.00	13	18.99	18.95	-13	719	-1.81%
2020/07/15	0	0.00	40	19.03	18.95	-40	722	-5.54%
2020/07/14	1	18.95	0	0.00	18.95	1	725	0.14%
2020/07/13	0	0.00	2	19.03	19.15	-2	726	-0.28%
2020/07/10	7	18.81	0	0.00	18.70	7	732	0.96%
2020/07/09	5.1	19.15	1.1	19.13	19.05	4	729	0.54%
2020/07/08	3	19.37	14	19.44	19.35	-11	725	-1.52%
2020/07/07	7	19.51	0	0.00	19.45	7	722	0.97%
2020/07/06	0	0.00	3	19.75	19.70	-3	725	-0.41%
2020/07/03	3	19.75	9	19.51	19.70	-6	727	-0.83%
2020/07/02	2	19.00	0	0.00	19.25	2	725	0.28%
2020/06/30	3	18.97	0	19.05	19.10	3	718	0.42%
2020/06/29	2	19.00	0	0.00	19.00	2	720	0.28%
2020/06/23	2	19.30	0	0.00	19.15	2	727	0.27%
2020/06/22	4	19.43	0	0.00	19.35	4	727	0.55%
2020/06/18	2	19.30	7.1	19.35	19.35	-5.1	733	-0.70%
2020/06/17	7	19.18	6	19.30	19.40	1	736	0.14%
2020/06/16	3	19.25	2	19.25	19.20	1	744	0.13%
2020/06/15	2	19.25	28	19.19	19.10	-26	764	-3.40%
2020/06/12	29	19.09	4	19.24	19.40	25	762	3.28%
2020/06/11	43	21.35	14	21.27	21.30	29	755	3.84%
2020/06/10	25	21.50	1	21.50	21.55	24	733	3.27%
2020/06/09	13	21.58	4	21.60	21.45	9	739	1.22%
2020/06/08	10	22.08	5	22.05	22.00	5	729	0.69%
2020/06/05	2	21.85	4	22.00	21.95	-2	716	-0.28%
2020/06/04	44	21.83	31	21.75	21.85	13	705	1.84%
2020/06/03	25	22.05	20	22.06	21.90	5	701	0.71%
2020/06/02	104	22.10	40	22.04	22.05	64	682	9.38%	大買/
2020/06/01	5	21.32	4	21.31	21.50	1	634	0.16%
2020/05/29	10	20.87	7	20.85	21.10	3	615	0.49%
2020/05/28	2	20.85	3	20.90	20.80	-1	610	-0.16%
2020/05/27	14	20.76	14	20.89	20.90	0	609	0.00%
2020/05/26	3	20.80	2	20.85	20.85	1	612	0.16%
2020/05/25	4	20.75	8	20.75	20.80	-4	608	-0.66%
2020/05/22	12	21.05	4	20.98	20.90	8	609	1.31%
2020/05/21	15	21.13	9	21.19	21.30	6	605	0.99%
2020/05/20	5	21.25	2	21.08	21.15	3	606	0.49%
2020/05/19	7	21.30	23	21.25	21.30	-16	604	-2.65%
2020/05/18	52	21.08	15	21.11	21.20	37	587	6.30%
2020/05/15	5	20.15	0	0.00	20.50	5	540	0.92%
2020/05/14	2	20.45	1	20.20	20.25	1	532	0.19%
2020/05/12	3	20.28	13	20.34	20.60	-10	524	-1.91%
2020/05/11	20	20.40	8	20.43	20.45	12	521	2.30%
2020/05/08	7	21.71	2	21.63	21.70	5	480	1.04%
2020/05/07	0	0.00	11	21.38	21.40	-11	466	-2.36%
2020/05/06	5	21.35	3	21.30	21.20	2	460	0.43%
2020/05/05	33.9	21.02	9	21.04	21.15	24.9	447	5.55%
2020/05/04	16	20.30	1	20.40	20.55	15	428	3.50%
2020/04/30	17	20.00	1	20.10	20.20	16	419	3.81%
2020/04/29	0	0.00	5	19.75	19.75	-5	423	-1.18%
2020/04/28	1	19.60	0	0.00	19.55	1	426	0.23%
2020/04/27	5	19.78	1	19.70	19.50	4	442	0.90%
2020/04/23	0	0.00	2	19.45	19.40	-2	472	-0.42%
2020/04/22	5	19.51	2	19.40	19.50	3	477	0.63%
2020/04/21	5	19.60	0	0.00	19.40	5	566	0.88%
2020/04/20	1	19.40	0	0.00	19.55	1	677	0.15%
2020/04/17	0	0.00	7	19.71	19.60	-7	679	-1.03%
2020/04/16	1	19.60	2	19.55	19.50	-1	684	-0.15%
2020/04/15	2	19.48	1	19.45	19.45	1	682	0.15%
2020/04/14	0	0.00	1	19.10	18.95	-1	673	-0.15%
2020/04/13	1	18.85	7	18.89	18.85	-6	673	-0.89%
2020/04/09	0	0.00	5	18.77	18.75	-5	681	-0.73%
2020/04/08	7	18.81	2	19.00	19.00	5	678	0.74%
2020/04/07	1	18.65	30	18.27	18.50	-29	672	-4.31%
2020/03/30	1	17.40	20	17.50	17.60	-19	666	-2.85%
2020/03/27	29	17.54	2	17.60	17.50	27	685	3.94%
2020/03/26	2	17.25	1	17.50	17.50	1	687	0.15%
2020/03/25	30	17.40	5	17.42	17.50	25	685	3.65%
2020/03/24	4	16.64	72	16.56	16.90	-68	678	-10.02%
2020/03/23	67	15.88	0	0.00	16.15	67	676	9.91%
2020/03/20	3	15.93	1	16.30	16.35	2	674	0.30%
2020/03/19	23	15.56	18	15.06	15.05	5	668	0.75%
2020/03/18	17	16.86	0	0.00	16.70	17	655	2.59%
2020/03/17	1	16.75	13	16.70	16.65	-12	657	-1.83%
2020/03/16	12	17.56	7	17.20	17.15	5	655	0.76%
2020/03/13	6	17.25	1	17.65	17.70	5	649	0.77%
2020/03/12	1	19.30	22	19.07	19.00	-21	645	-3.26%
2020/03/11	1	20.05	10	20.50	20.00	-9	655	-1.37%
2020/03/10	10	19.90	2	19.90	20.10	8	654	1.22%
2020/03/09	9	20.15	0	0.00	20.05	9	657	1.37%
2020/03/06	15	20.35	0	0.00	20.40	15	668	2.24%
2020/03/05	1	20.70	1.2	20.86	20.70	-0.2	681	-0.03%
2020/03/04	10	20.70	0	0.00	20.70	10	690	1.45%
2020/03/03	1	20.25	6	20.55	20.20	-5	688	-0.73%
2020/03/02	1	19.70	6	19.80	19.90	-5	690	-0.72%
2020/02/27	0	0.00	2	19.85	19.85	-2	688	-0.29%
2020/02/26	1	20.20	10	20.35	20.35	-9	681	-1.32%
2020/02/25	0	0.00	7	20.22	20.20	-7	680	-1.03%
2020/02/21	58	20.75	5	20.77	20.85	53	666	7.95%
2020/02/20	0	0.00	8	19.99	20.00	-8	650	-1.23%
2020/02/19	2	19.65	0	0.00	19.60	2	645	0.31%
2020/02/18	2	19.58	0	0.00	19.55	2	648	0.31%
2020/02/17	7	19.58	0	0.00	19.60	7	668	1.05%
2020/02/12	0.7	19.75	10	19.88	19.75	-9.3	679	-1.37%
2020/02/11	3	19.20	6	19.30	19.30	-3	675	-0.44%
2020/02/10	8	19.06	1	19.30	19.30	7	683	1.02%
2020/02/07	0	0.00	1	19.55	19.40	-1	746	-0.13%
2020/02/05	9	19.45	0	0.00	19.45	9	746	1.21%
2020/01/31	1	20.20	1.1	20.15	20.15	-0.1	725	-0.01%
2020/01/30	4	20.14	24	20.86	20.05	-20	720	-2.78%
2020/01/20	1	21.80	16.3	22.03	22.15	-15.3	703	-2.17%
2020/01/17	32	21.73	3	21.78	21.70	29	696	4.16%
2020/01/16	1	21.10	1	20.95	20.95	0	675	0.00%
2020/01/15	61	21.02	49	21.17	21.05	12	669	1.79%
2020/01/14	6.5	21.80	25.1	22.10	22.00	-18.6	579	-3.21%
2020/01/13	0	0.00	3	20.40	20.30	-3	464	-0.65%
2020/01/10	2	20.40	0	0.00	20.50	2	461	0.43%
2020/01/07	2	20.25	0	0.00	20.30	2	454	0.44%
2020/01/06	3	20.45	1	20.40	20.40	2	454	0.44%
2020/01/03	1	20.85	10	20.85	20.75	-9	449	-2.00%
2019/12/30	0	0.00	4	21.15	21.20	-4	441	-0.91%
2019/12/24	3	21.28	10	21.33	21.05	-7	437	-1.60%
2019/12/23	1	21.15	2	21.25	21.30	-1	417	-0.24%
2019/12/20	1	20.85	0	0.00	20.90	1	413	0.24%
2019/12/17	3	20.73	50	20.61	20.60	-47	416	-11.28%
2019/12/16	0	0.00	137	20.66	20.60	-137	416	-32.88%	大賣/鉅額交易
2019/12/13	7	20.75	191.5	20.82	20.70	-184.5	413	-44.64%	大賣/鉅額交易
2019/12/12	3	21.33	0	0.00	21.05	3	403	0.74%
2019/12/11	4	21.40	6	21.39	21.35	-2	403	-0.50%
2019/12/10	3	21.67	19	21.66	21.65	-16	406	-3.94%
2019/12/09	7	22.19	1	21.85	21.80	6	430	1.39%
2019/12/06	8	22.36	7	22.34	22.60	1	417	0.24%
2019/12/05	2	21.75	2	21.70	21.70	0	407	0.00%
2019/12/04	3	21.72	0	0.00	21.70	3	405	0.74%
2019/12/03	14	22.30	16	22.24	22.20	-2	403	-0.50%
2019/12/02	19	21.91	22	21.54	22.00	-3	386	-0.78%
2019/11/29	1	21.40	21	21.41	21.30	-20	372	-5.37%
2019/11/28	1	21.05	0	0.00	20.90	1	362	0.28%
2019/11/26	5	20.80	0	0.00	20.80	5	374	1.33%
2019/11/21	1	20.95	0	0.00	20.90	1	381	0.26%
2019/11/20	0	0.00	1	20.95	21.00	-1	382	-0.26%
2019/11/19	0.2	21.00	0	0.00	21.05	0.2	381	0.06%
2019/11/18	0	0.00	1.1	20.91	21.00	-1.1	381	-0.30%
2019/11/15	1	20.95	0	0.00	20.85	1	383	0.26%
2019/11/14	36	21.45	0	0.00	21.00	36	383	9.38%
2019/11/13	5	20.87	1	20.90	20.95	4	369	1.08%
2019/11/12	0	0.00	0.1	20.65	20.65	-0.1	373	-0.04%
2019/11/11	5	20.90	2	20.80	20.70	3	380	0.79%
2019/11/08	5	21.46	3	21.57	21.40	2	399	0.50%
2019/11/07	13	21.47	5	21.38	21.40	8	421	1.90%
2019/11/06	78	22.04	54	22.07	21.90	24	425	5.64%
2019/11/05	3	20.65	0.7	20.65	20.80	2.3	362	0.63%
2019/11/04	0	0.00	1	20.60	20.55	-1	363	-0.28%
2019/11/01	0	0.00	2	20.55	20.50	-2	367	-0.54%
2019/10/31	0	0.00	4	20.64	20.60	-4	383	-1.04%
2019/10/30	0	0.00	4	20.80	20.75	-4	387	-1.03%
2019/10/29	0.3	20.85	0	0.00	20.80	0.3	400	0.06%
2019/10/28	9	21.20	6	21.20	21.20	3	402	0.74%
2019/10/25	9	20.90	3	20.93	21.20	6	403	1.49%
2019/10/21	3	20.55	0	0.00	20.60	3	403	0.74%
2019/10/18	0	0.00	0.1	20.75	20.75	-0.1	407	-0.01%
2019/10/17	0	0.00	2.1	21.04	21.00	-2.1	409	-0.52%
2019/10/16	0	0.00	3	20.50	20.50	-3	406	-0.74%
2019/10/14	0	0.00	8	20.50	20.35	-8	412	-1.94%
2019/10/09	0	0.00	1	20.30	20.30	-1	418	-0.24%
2019/10/07	0	0.00	0.1	20.65	20.70	-0.1	426	-0.02%
2019/10/04	2	20.65	2	20.65	20.60	0	444	0.00%
2019/10/01	3	20.47	15	20.45	20.40	-12	514	-2.33%
2019/09/27	0	0.00	34	20.50	20.50	-34	524	-6.49%
2019/09/26	5	20.81	0	0.00	20.75	5	532	0.94%
2019/09/25	1	21.00	49	21.04	21.00	-48	535	-8.97%
2019/09/24	16	21.72	0	0.00	21.50	16	536	2.98%
2019/09/20	4	21.54	0	0.00	21.60	4	578	0.69%
2019/09/19	0	0.00	6	21.69	21.75	-6	605	-0.99%
2019/09/18	1	21.80	0	0.00	21.85	1	616	0.16%
2019/09/17	1	22.00	1	22.00	21.80	0	625	0.00%
2019/09/16	8	21.88	0	0.00	22.00	8	665	1.20%
2019/09/12	30	22.25	26	22.28	22.15	4	673	0.59%
2019/09/11	110.6	22.14	13	22.08	22.50	97.6	672	14.53%	大買/
2019/09/10	2	21.38	0	0.00	21.40	2	648	0.31%
2019/09/09	69	21.59	7	21.54	21.50	62	651	9.52%
2019/09/06	2	21.18	0	0.00	21.20	2	643	0.31%
2019/09/05	0	0.00	9	21.35	21.05	-9	650	-1.38%
2019/09/03	2	21.48	3	21.35	21.35	-1	657	-0.15%
2019/09/02	1	21.00	0	0.00	21.05	1	664	0.15%
2019/08/30	12	21.58	8.9	21.15	21.20	3.1	670	0.47%
2019/08/29	7	21.25	4	21.28	21.20	3	672	0.45%
2019/08/28	0	0.00	15.3	20.10	20.50	-15.3	672	-2.28%
2019/08/27	0	0.00	8	20.25	20.20	-8	676	-1.18%
2019/08/26	0	0.00	77	20.34	20.20	-77	682	-11.27%
2019/08/23	2.2	20.95	4	20.85	20.90	-1.8	686	-0.26%
2019/08/22	3.4	21.10	2	21.05	20.90	1.4	697	0.20%
2019/08/21	3.7	21.12	13.1	21.09	21.05	-9.4	703	-1.34%
2019/08/20	11	21.29	1	21.05	21.20	10	705	1.42%
2019/08/19	68	21.25	6	21.07	21.15	62	706	8.77%
2019/08/16	0.4	20.80	0	0.00	20.80	0.4	711	0.06%
2019/08/15	2	20.65	2.1	20.61	20.65	-0.1	713	-0.02%
2019/08/14	23	21.54	4.3	21.63	21.20	18.7	716	2.61%
2019/08/13	28	21.33	14	21.22	21.40	14	712	1.96%
2019/08/12	19	20.68	23.3	20.73	20.70	-4.3	691	-0.62%
2019/08/08	2	21.30	2	21.95	21.35	0	677	0.00%
2019/08/07	11	22.15	0	0.00	22.00	11	675	1.63%
2019/08/06	5	21.83	2	21.65	22.10	3	687	0.44%
2019/08/05	7	22.79	8	22.53	22.60	-1	691	-0.14%
2019/08/02	13.5	23.14	7	22.97	23.20	6.5	705	0.93%
2019/08/01	0	0.00	0.4	24.00	23.85	-0.4	747	-0.05%
2019/07/31	10	24.22	86.4	24.17	24.20	-76.4	747	-10.21%
2019/07/30	9	24.65	5	24.65	24.65	4	744	0.54%
2019/07/29	5	25.30	18	25.31	25.10	-13	751	-1.73%
2019/07/26	2	25.13	2	25.10	25.15	0	754	0.00%
2019/07/25	0	0.00	9	25.34	25.25	-9	760	-1.18%
2019/07/24	10	24.85	0	0.00	24.95	10	767	1.30%
2019/07/23	4	24.66	70	24.64	24.70	-66	810	-8.14%
2019/07/22	0	0.00	100	24.60	24.60	-100	828	-12.07%
2019/07/19	0	0.00	116	25.00	25.00	-116	842	-13.77%	大賣/鉅額交易
2019/07/18	2	25.25	33	25.03	24.95	-31	856	-3.62%
2019/07/17	3	25.00	0	0.00	25.15	3	865	0.35%
2019/07/16	17	25.17	6	25.04	25.20	11	879	1.25%
2019/07/15	2	24.75	41	24.63	24.65	-39	889	-4.38%
2019/07/12	0	0.00	2	25.05	25.00	-2	910	-0.22%
2019/07/11	2	25.25	2	25.30	25.25	0	924	0.00%
2019/07/10	3	25.37	73	25.45	25.25	-70	952	-7.35%
2019/07/09	28	25.80	35	25.54	25.50	-7	956	-0.73%
2019/07/08	2	27.20	9	27.13	27.00	-7	946	-0.74%
2019/07/05	0	0.00	5	26.52	26.60	-5	961	-0.52%
2019/07/04	4	26.34	0	0.00	26.40	4	984	0.41%
2019/07/03	23	26.33	15	26.44	26.25	8	1,053	0.76%
2019/07/02	8	26.30	46	26.27	26.25	-38	1,140	-3.33%
2019/07/01	2	26.25	37	26.17	26.25	-35	1,176	-2.98%
2019/06/27	34	26.39	5	26.39	26.30	29	1,269	2.28%
2019/06/26	7	29.98	94	29.97	29.95	-87	1,251	-6.95%
2019/06/25	2	30.10	14	30.25	30.00	-12	1,231	-0.97%
2019/06/24	33	30.17	6	30.07	30.15	27	1,226	2.20%
2019/06/21	150	30.63	30	30.39	30.20	120	1,225	9.79%	大買/鉅額交易
2019/06/20	67.3	29.83	52	29.03	30.00	15.3	1,201	1.27%
2019/06/19	12	28.98	3	29.10	29.00	9	1,223	0.74%
2019/06/18	2	28.95	0	0.00	28.95	2	1,260	0.16%
2019/06/17	23	28.96	3	29.02	29.05	20	1,270	1.57%
2019/06/14	19	28.71	1	28.65	28.75	18	1,281	1.41%
2019/06/13	56	28.81	5	28.80	28.65	51	1,305	3.91%
2019/06/12	2	28.65	0	0.00	28.60	2	1,320	0.15%
2019/06/11	5	28.70	46	28.67	28.60	-41	1,337	-3.07%
2019/06/10	6	28.60	126	28.57	28.65	-120	1,348	-8.90%	大賣/鉅額交易
2019/06/06	2	28.35	17	28.29	28.15	-15	1,381	-1.09%
2019/06/05	44	28.57	59	28.36	28.30	-15	1,522	-0.99%
2019/06/04	33	28.43	10	28.40	28.40	23	1,554	1.48%
2019/06/03	18	28.06	8	28.08	28.35	10	1,592	0.63%
2019/05/31	14	28.05	17	28.05	27.95	-3	1,610	-0.19%
2019/05/30	3	27.85	1	27.90	27.90	2	1,643	0.12%
2019/05/29	16	27.38	0	0.00	27.30	16	1,694	0.94%
2019/05/27	2	26.95	0	0.00	27.00	2	1,818	0.11%
2019/05/24	33	27.01	0	0.00	27.05	33	1,892	1.74%
2019/05/23	9	27.13	0	0.00	26.90	9	1,962	0.46%
2019/05/22	12	27.67	16	27.70	27.75	-4	2,044	-0.20%
2019/05/21	6	27.28	6	27.35	27.50	0	2,131	0.00%
2019/05/20	0	0.00	32	26.68	26.55	-32	2,324	-1.38%
2019/05/17	2	27.03	0	0.00	26.70	2	2,412	0.08%
2019/05/16	28	27.71	10	27.79	27.10	18	2,534	0.71%
2019/05/15	34	27.44	24	27.13	27.60	10	2,699	0.37%
2019/05/14	17	25.99	7	26.40	27.00	10	2,841	0.35%
2019/05/13	62	26.66	23	26.86	26.80	39	3,002	1.30%
2019/05/10	31	27.27	29	27.27	26.95	2	3,185	0.06%
2019/05/09	71	28.13	73	27.88	27.65	-2	3,201	-0.06%
2019/05/08	2	29.68	6	29.73	29.55	-4	3,165	-0.13%
2019/05/07	2	29.70	6	29.68	29.70	-4	3,202	-0.12%
2019/05/06	8	29.72	20	29.61	29.55	-12	3,228	-0.37%
2019/05/03	0	0.00	23	30.25	30.10	-23	3,281	-0.70%
2019/05/02	3	30.12	1	30.00	30.20	2	3,352	0.06%
2019/04/30	14	29.79	61	29.57	29.90	-47	3,440	-1.37%
2019/04/29	79	29.86	157	29.81	29.55	-78	3,621	-2.15%	大賣/
2019/04/26	38	31.26	40	31.12	31.10	-2	3,612	-0.06%
2019/04/25	20	31.48	4	31.63	31.50	16	3,602	0.44%
2019/04/24	4	31.26	57	31.19	31.20	-53	3,608	-1.47%
2019/04/23	15	31.45	4	31.51	31.35	11	3,614	0.30%
2019/04/22	11	31.42	8	31.33	31.65	3	3,608	0.08%
2019/04/19	9	30.92	7	30.90	30.95	2	3,604	0.06%
2019/04/18	48	31.25	49	30.94	30.70	-1	3,610	-0.03%
2019/04/17	24	31.90	14	31.71	31.60	10	3,622	0.28%
2019/04/16	129	32.20	46	32.17	32.00	83	3,621	2.29%	大買/
2019/04/15	9	31.67	1	31.60	31.65	8	3,601	0.22%
2019/04/12	7	31.04	99	30.91	31.15	-92	3,597	-2.56%
2019/04/11	47	31.50	66	31.69	31.30	-19	3,575	-0.53%
2019/04/10	63	32.16	77	32.05	32.05	-14	3,542	-0.40%
2019/04/09	135	32.85	106	32.58	32.05	29	3,517	0.82%	大買/大賣/
2019/04/08	148	32.55	115	32.27	33.50	33	3,457	0.95%	大買/大賣/
2019/04/03	72	31.56	5	31.32	31.70	67	3,376	1.98%
2019/04/02	180	31.44	89	31.27	31.05	91	3,360	2.71%	大買/
2019/04/01	88	30.50	16	30.55	30.80	72	3,297	2.18%
2019/03/29	19	29.81	175	29.91	29.75	-156	3,275	-4.76%	大賣/鉅額交易
2019/03/28	5	29.80	3	29.62	29.60	2	3,299	0.06%
2019/03/27	11	29.87	0	0.00	29.85	11	3,315	0.33%
2019/03/26	2	29.95	8	29.96	29.80	-6	3,330	-0.18%
2019/03/25	32	29.76	7	29.66	29.80	25	3,347	0.75%
2019/03/22	27	30.79	9	30.64	30.40	18	3,338	0.54%
2019/03/21	39	30.65	6	30.44	30.75	33	3,332	0.99%
2019/03/20	7	29.77	13	29.82	29.75	-6	3,371	-0.18%
2019/03/19	8	29.84	2	29.80	29.65	6	3,379	0.18%
2019/03/18	0	0.00	8	29.74	29.80	-8	3,387	-0.24%
2019/03/15	2	29.60	20	29.56	29.65	-18	3,423	-0.53%
2019/03/14	11	29.23	14	29.19	29.05	-3	3,450	-0.09%
2019/03/13	12	29.24	6	29.30	29.30	6	3,502	0.17%
2019/03/12	38	29.27	63	29.43	29.35	-25	3,544	-0.71%
2019/03/11	121	29.51	194.2	29.73	29.05	-73.2	3,533	-2.07%	大買/大賣/
2019/03/08	40	31.18	25	31.25	31.65	15	3,514	0.43%
2019/03/07	87	31.53	129	31.37	30.80	-42	3,586	-1.17%	大賣/
2019/03/06	37	31.39	65	31.33	31.30	-28	3,572	-0.78%
2019/03/05	75	31.79	44	31.41	31.40	31	3,569	0.87%
2019/03/04	25	31.63	23	31.54	31.70	2	3,548	0.06%
2019/02/27	71	31.42	85	31.38	31.00	-14	3,520	-0.40%
2019/02/26	18	30.87	37	30.76	30.55	-19	3,464	-0.55%
2019/02/25	64	30.58	135	30.94	31.20	-71	3,509	-2.02%	大賣/
2019/02/22	449	31.55	89	31.26	31.30	360	3,466	10.39%	大買/鉅額交易
2019/02/21	120	31.76	187.3	31.72	32.00	-67.3	3,485	-1.93%	大買/大賣/
2019/02/20	104	31.25	224	31.09	30.80	-120	3,472	-3.46%	大買/大賣/鉅額交易
2019/02/19	227	32.50	285	32.04	31.70	-58	3,419	-1.70%	大買/大賣/
2019/02/18	279	31.62	143	31.03	31.95	136	3,278	4.15%	大買/大賣/鉅額交易
2019/02/15	250	31.40	238	31.23	30.75	12	3,238	0.37%	大買/大賣/
2019/02/14	410	30.46	345	30.45	31.60	65	3,234	2.01%	大買/大賣/
2019/02/13	226	29.42	296	29.31	29.45	-70	3,236	-2.16%	大買/大賣/
2019/02/12	440	28.16	110	28.12	28.90	330	3,205	10.30%	大買/大賣/鉅額交易
2019/02/11	249	27.03	284	26.99	27.65	-35	3,055	-1.15%	大買/大賣/
2019/01/30	38	24.72	48	24.78	25.15	-10	2,873	-0.35%
2019/01/29	116	24.08	3	24.10	24.10	113	2,860	3.95%	大買/鉅額交易
2019/01/28	28	25.05	16	24.78	24.35	12	2,843	0.42%
2019/01/25	9	25.08	14	25.18	25.20	-5	2,813	-0.18%
2019/01/24	37	25.79	115	25.53	25.15	-78	2,790	-2.80%	大賣/
2019/01/23	79	25.70	225	25.40	25.80	-146	2,763	-5.28%	大賣/鉅額交易
2019/01/22	49	25.70	82	25.66	25.45	-33	2,703	-1.22%
2019/01/21	257	25.46	178	25.36	25.40	79	2,652	2.98%	大買/大賣/
2019/01/18	61	23.87	13	23.87	24.20	48	2,469	1.94%
2019/01/17	6	23.38	0	0.00	23.10	6	2,451	0.24%
2019/01/16	12	23.51	9	23.58	23.30	3	2,456	0.12%
2019/01/15	19	23.19	12	23.23	23.15	7	2,435	0.29%
2019/01/14	1	22.50	13	22.70	22.50	-12	2,424	-0.49%
2019/01/11	2	22.50	4	22.75	22.45	-2	2,430	-0.08%
2019/01/10	7	22.46	3	22.56	22.40	4	2,422	0.16%
2019/01/09	47	22.96	11	23.00	22.70	36	2,408	1.49%
2019/01/08	28	23.63	21	23.33	23.65	7	2,373	0.29%
2019/01/07	11	23.02	11	22.84	23.05	0	2,361	0.00%
2019/01/04	30	22.12	19	22.15	22.30	11	2,361	0.47%
2019/01/03	3	22.50	2	22.58	22.55	1	2,377	0.04%
2019/01/02	11	22.46	10	22.60	22.50	1	2,386	0.04%
2018/12/28	15	22.45	16	22.46	22.40	-1	2,387	-0.04%
2018/12/27	3	22.38	6	22.55	22.35	-3	2,421	-0.12%
2018/12/26	18	22.28	24	22.34	22.05	-6	2,407	-0.25%
2018/12/25	22	22.66	102	22.66	22.50	-80	2,401	-3.33%	大賣/
2018/12/24	39	23.77	11	23.96	23.65	28	2,381	1.18%
2018/12/22	5	23.51	15	23.41	23.60	-10	2,371	-0.42%
2018/12/21	95	23.37	21	23.12	23.60	74	2,364	3.13%
2018/12/20	9	22.16	21	22.26	22.20	-12	2,343	-0.51%
2018/12/19	2	22.88	9	22.71	22.55	-7	2,322	-0.30%
2018/12/18	47	23.37	18	22.99	22.70	29	2,305	1.26%
2018/12/17	15	23.60	5	23.67	23.70	10	2,301	0.43%
2018/12/14	25	23.57	17	23.56	23.55	8	2,320	0.34%
2018/12/13	68	24.96	55	24.64	24.10	13	2,332	0.56%
2018/12/12	11	24.32	5	24.19	24.35	6	2,329	0.26%
2018/12/11	3	23.87	4	23.86	23.80	-1	2,452	-0.04%
2018/12/10	29	24.42	60	23.92	23.70	-31	2,455	-1.26%
2018/12/07	59	23.92	28	23.89	24.35	31	2,425	1.28%
2018/12/06	146	23.58	147	22.75	22.80	-1	2,397	-0.04%	大買/大賣/
2018/12/05	73	24.34	38	24.23	24.60	35	2,357	1.48%
2018/12/04	25	23.92	37	23.64	23.95	-12	2,351	-0.51%
2018/12/03	86	24.23	150	24.28	23.65	-64	2,421	-2.64%	大賣/
2018/11/30	107	23.40	39	23.67	24.05	68	2,323	2.93%	大買/
2018/11/29	4	22.06	10	22.11	21.90	-6	2,275	-0.26%
2018/11/28	11	21.79	3	21.88	21.60	8	2,327	0.34%
2018/11/27	25	21.56	13	21.57	21.75	12	2,336	0.51%
2018/11/26	18	21.21	27	21.06	21.60	-9	2,346	-0.38%
2018/11/23	25	20.92	74	21.02	20.80	-49	2,400	-2.04%
2018/11/22	159	22.63	193	21.88	21.40	-34	2,389	-1.42%	大買/大賣/
2018/11/21	44	22.39	176	22.34	22.35	-132	2,450	-5.38%	大賣/鉅額交易
2018/11/20	152	22.47	93	22.29	22.75	59	2,615	2.26%	大買/
2018/11/19	158	21.74	52	21.66	22.30	106	2,544	4.17%	大買/鉅額交易
2018/11/16	79	21.24	24	21.27	20.90	55	2,472	2.22%
2018/11/15	142	21.39	47	21.44	21.35	95	2,436	3.90%	大買/
2018/11/14	55	21.11	126	21.20	21.15	-71	2,404	-2.95%	大賣/
2018/11/13	207	20.77	182	20.63	21.30	25	2,363	1.06%	大買/大賣/
2018/11/12	182	20.40	94.1	20.16	20.80	87.9	2,257	3.89%	大買/
2018/11/09	155	19.16	121	19.23	19.30	34	2,101	1.62%	大買/大賣/
2018/11/08	41	18.24	13	18.37	18.10	28	2,012	1.39%
2018/11/07	11	17.92	23	18.09	18.05	-12	2,035	-0.59%
2018/11/06	44	18.19	32	18.32	18.10	12	2,124	0.56%
2018/11/05	27	17.79	7	17.86	17.95	20	2,218	0.90%
2018/11/02	13	17.81	11	18.07	17.70	2	2,228	0.09%
2018/11/01	5	17.80	20	18.00	18.00	-15	2,218	-0.68%
2018/10/31	10	17.90	53	18.08	17.80	-43	2,215	-1.94%
2018/10/30	25	17.78	11	17.68	18.00	14	2,182	0.64%
2018/10/29	44	18.03	43	17.99	17.80	1	2,168	0.05%
2018/10/26	13	17.18	15	17.37	17.05	-2	2,126	-0.09%
2018/10/25	23	17.07	7	17.23	17.25	16	2,118	0.76%
2018/10/24	10	17.50	8	17.80	17.60	2	2,100	0.10%
2018/10/23	4	17.15	12	17.19	17.20	-8	2,087	-0.38%
2018/10/22	10	16.95	30	17.08	17.35	-20	2,106	-0.95%
2018/10/17	0	0.00	2	16.55	16.35	-2	2,083	-0.10%
2018/10/16	5	16.50	0	0.00	16.50	5	2,078	0.24%
2018/10/12	0	0.00	50	15.96	16.35	-50	2,074	-2.41%
2018/10/11	32	15.80	106	15.91	15.65	-74	2,063	-3.59%	大賣/
2018/10/09	30	17.14	10	17.12	17.10	20	2,029	0.99%
2018/10/08	60	16.66	24	16.65	16.70	36	2,016	1.79%
2018/10/05	34	16.47	19	16.48	16.55	15	2,008	0.75%
2018/10/04	0	0.00	11	17.50	17.60	-11	1,967	-0.56%
2018/10/03	9	17.86	6	17.75	17.60	3	1,966	0.15%
2018/10/02	7	17.89	0	0.00	17.70	7	1,959	0.36%
2018/10/01	10	17.85	0	0.00	18.00	10	1,969	0.51%
2018/09/28	0.3	17.50	2	17.50	17.50	-1.7	1,964	-0.09%
2018/09/27	7	17.75	1	17.65	17.50	6	1,961	0.31%
2018/09/25	11	17.41	10	17.45	17.50	1	1,942	0.05%
2018/09/21	7	17.21	18	17.09	17.45	-11	1,937	-0.57%
2018/09/20	33	17.03	87	17.09	17.10	-54	1,916	-2.82%
2018/09/19	3	17.65	13	17.54	17.40	-10	1,890	-0.53%
2018/09/18	26	17.79	33	17.81	17.70	-7	1,850	-0.38%
2018/09/17	137	19.44	156	19.39	18.55	-19	1,775	-1.07%	大買/大賣/
2018/09/14	54	19.07	4	19.10	19.00	50	1,637	3.05%
2018/09/13	45	19.02	47	19.06	18.90	-2	1,613	-0.12%
2018/09/12	41	18.64	30	18.54	18.65	11	1,579	0.70%
2018/09/11	48	19.02	46	18.97	18.85	2	1,564	0.13%
2018/09/10	82	19.14	52	19.11	19.00	30	1,533	1.96%
2018/09/07	101	19.43	113	19.12	18.70	-12	1,481	-0.81%	大買/大賣/
2018/09/06	40	18.90	21	18.85	18.80	19	1,383	1.37%
2018/09/05	58	19.10	58	18.85	18.85	0	1,353	0.00%
2018/09/04	63	18.65	59	18.92	19.25	4	1,296	0.31%
2018/09/03	8	18.33	51	18.10	17.85	-43	1,234	-3.48%
2018/08/31	39	18.44	8	18.54	18.55	31	1,231	2.52%
2018/08/30	107	18.78	76	18.96	18.70	31	1,218	2.54%	大買/
2018/08/29	45	18.28	33	18.34	18.20	12	1,148	1.04%
2018/08/28	276	19.33	248	19.12	18.65	28	1,134	2.47%	大買/大賣/
2018/08/27	111	18.70	74	18.85	19.25	37	1,006	3.67%	大買/
2018/08/24	18	17.24	28	17.35	17.50	-10	816	-1.23%
2018/08/23	3	17.05	2	17.03	17.05	1	797	0.13%
2018/08/22	8	17.00	2	17.00	17.10	6	797	0.75%
2018/08/21	13	17.10	9	17.22	17.10	4	800	0.50%
2018/08/20	5	16.85	11	16.91	16.80	-6	794	-0.76%
2018/08/17	23	16.90	12	16.84	16.80	11	784	1.40%
2018/08/16	3	16.80	0	0.00	16.80	3	767	0.39%
2018/08/15	11	17.29	88	17.09	17.15	-77	747	-10.31%
2018/08/14	13	17.31	18	17.56	17.35	-5	714	-0.70%
2018/08/13	62	17.39	63	17.47	17.60	-1	667	-0.15%
2018/08/10	131	17.01	78	17.14	17.10	53	567	9.34%	大買/
2018/08/09	6	15.97	18	16.00	15.85	-12	452	-2.65%
2018/08/08	5	15.55	5	15.62	15.55	0	436	0.00%
2018/08/07	26	15.52	3	15.60	15.50	23	442	5.19%
2018/08/06	0	0.00	1	15.30	15.45	-1	435	-0.23%
2018/08/03	0	0.00	2.2	15.20	15.20	-2.2	434	-0.50%
2018/07/30	0	0.00	2	15.30	15.25	-2	447	-0.45%
2018/07/27	3	15.40	7	15.42	15.45	-4	447	-0.89%
2018/07/26	0	0.00	4	15.10	15.20	-4	427	-0.94%
2018/07/23	5	14.85	0	0.00	14.95	5	464	1.08%
2018/07/20	0	0.00	4	15.00	14.90	-4	469	-0.85%
2018/07/19	0	0.00	30	14.70	14.75	-30	468	-6.40%
2018/07/17	0	0.00	5	14.85	14.85	-5	501	-1.00%
2018/07/10	0	0.00	5	14.85	14.70	-5	607	-0.82%
2018/07/09	5	14.65	11	14.64	14.60	-6	650	-0.92%
2018/07/05	4	14.13	33	14.19	14.00	-29	648	-4.47%
2018/07/04	0	0.00	11	14.50	14.25	-11	651	-1.69%
2018/06/28	2	14.30	32	14.30	14.35	-30	699	-4.29%
2018/06/27	2	14.40	0	0.00	14.35	2	704	0.28%
2018/06/26	5	14.35	0	0.00	14.40	5	715	0.70%
2018/06/25	18	14.87	0	0.00	14.65	18	716	2.51%
2018/06/22	0	0.00	3	14.60	14.60	-3	711	-0.42%
2018/06/21	0	0.00	3	14.48	14.50	-3	712	-0.42%
2018/06/20	1	14.20	4	14.35	14.35	-3	716	-0.42%
2018/06/19	4	14.45	18	14.60	14.45	-14	720	-1.94%
2018/06/14	3	14.78	13	14.74	14.80	-10	727	-1.38%
2018/06/13	1	14.90	7	14.90	14.90	-6	729	-0.82%
2018/06/12	10	14.99	3	15.02	14.95	7	737	0.95%
2018/06/11	4	14.98	6	15.10	15.05	-2	735	-0.27%
2018/06/08	43	16.45	19	16.44	16.50	24	730	3.29%
2018/06/07	9	16.48	7	16.46	16.45	2	714	0.28%
2018/06/06	40	16.34	16	16.47	16.35	24	797	3.01%
2018/06/05	24	16.43	9	16.45	16.45	15	798	1.88%
2018/06/04	17	16.20	2	16.25	16.15	15	786	1.91%
2018/06/01	12	16.05	1	16.10	16.05	11	805	1.37%
2018/05/31	2	15.85	15	15.91	15.95	-13	810	-1.60%
2018/05/30	14	15.76	1	15.70	15.75	13	818	1.59%
2018/05/29	5	15.90	11	15.85	15.80	-6	847	-0.71%
2018/05/28	23	15.87	16	15.87	15.95	7	849	0.82%
2018/05/25	0	0.00	2	15.35	15.35	-2	827	-0.24%
2018/05/24	0	0.00	4	15.25	15.25	-4	825	-0.48%
2018/05/23	0	0.00	1	15.30	15.30	-1	826	-0.12%
2018/05/17	0	0.00	6	15.38	15.40	-6	832	-0.72%
2018/05/16	2	15.35	8	15.35	15.40	-6	830	-0.72%
2018/05/15	2	15.45	5.1	15.53	15.45	-3.1	832	-0.37%
2018/05/14	0	0.00	8	15.31	15.45	-8	834	-0.96%
2018/05/10	0.1	15.60	0	0.00	15.35	0.1	834	0.01%
2018/05/09	8	15.41	12	15.40	15.40	-4	826	-0.48%
2018/05/08	0	0.00	24	14.95	15.10	-24	820	-2.93%
2018/05/07	2	15.03	0	0.00	15.10	2	820	0.24%
2018/04/30	3	14.80	3	14.80	14.85	0	816	0.00%
2018/04/27	17	14.64	5	14.90	14.65	12	809	1.48%
2018/04/26	10	15.30	26	15.17	15.10	-16	799	-2.00%
2018/04/25	27	15.15	9	15.20	15.30	18	795	2.26%
2018/04/24	28	15.36	6.1	15.18	15.20	21.9	793	2.76%
2018/04/23	43	16.26	12	16.08	15.90	31	770	4.03%
2018/04/20	40	16.30	1	16.20	16.30	39	765	5.10%
2018/04/19	13	16.31	12	16.30	16.30	1	781	0.13%
2018/04/18	9	16.02	8	16.21	16.10	1	743	0.13%
2018/04/17	17	16.33	10	16.34	16.20	7	734	0.95%
2018/04/16	28	16.85	42	16.80	16.75	-14	725	-1.93%
2018/04/13	27	16.47	23	16.41	16.70	4	724	0.55%
2018/04/12	4	15.75	1	15.85	15.85	3	683	0.44%
2018/04/11	6	16.05	14	15.99	15.80	-8	712	-1.12%
2018/04/10	2	15.60	0	0.00	15.70	2	752	0.27%
2018/04/09	2	15.75	17	15.70	15.80	-15	751	-2.00%
2018/04/03	6	15.38	1	15.40	15.40	5	740	0.68%
2018/04/02	1	15.40	0	0.00	15.40	1	741	0.13%
2018/03/31	53	15.91	42	15.78	15.75	11	741	1.48%
2018/03/30	0	0.00	5	15.49	15.50	-5	720	-0.69%
2018/03/29	2	15.55	6	15.46	15.35	-4	720	-0.55%
2018/03/28	2	15.15	0	0.00	15.25	2	714	0.28%
2018/03/26	0	0.00	10	15.15	15.20	-10	714	-1.40%
2018/03/23	27	15.19	0	0.00	15.10	27	729	3.70%
2018/03/22	4	15.30	0	0.00	15.30	4	726	0.55%
2018/03/21	0	0.00	2	15.40	15.45	-2	720	-0.28%
2018/03/20	10	15.36	7.2	15.40	15.30	2.8	713	0.40%
2018/03/19	10	15.48	2.2	15.44	15.50	7.8	711	1.10%
2018/03/16	8	15.41	21	15.41	15.40	-13	704	-1.84%
2018/03/15	13	15.40	8	15.36	15.35	5	694	0.72%
2018/03/14	40	15.43	45	15.43	15.35	-5	703	-0.71%
2018/03/13	21	15.36	10	15.33	15.30	11	688	1.60%
2018/03/12	48	15.37	70.8	15.28	15.30	-22.8	675	-3.38%
2018/03/09	26	14.97	25	15.08	14.95	1	580	0.17%
2018/03/08	10	14.70	2	14.85	14.80	8	563	1.42%
2018/03/07	26	14.99	48	15.23	14.80	-22	552	-3.99%
2018/03/06	0	0.00	60	14.76	14.95	-60	519	-11.54%
2018/03/05	6	14.75	21	14.65	14.60	-15	512	-2.93%
2018/03/02	58	14.72	35	14.85	14.65	23	498	4.62%
2018/03/01	36	14.46	23	14.44	14.50	13	462	2.81%
2018/02/23	15	14.18	0	0.00	14.15	15	458	3.27%
2018/02/22	9	14.05	5	14.13	14.10	4	460	0.87%
2018/02/21	2	13.95	30	13.82	14.10	-28	460	-6.08%
2018/02/12	0	0.00	9	13.52	13.70	-9	457	-1.97%
2018/02/09	1	13.30	10	13.26	13.35	-9	455	-1.97%
2018/02/08	0	0.00	9	13.18	13.25	-9	452	-1.99%
2018/02/06	7	13.39	5	12.75	12.85	2	466	0.43%
2018/02/05	15	13.65	1	13.60	13.75	14	462	3.03%
2018/02/02	0	0.00	49	13.92	13.95	-49	464	-10.55%
2018/02/01	0	0.00	1	13.85	13.85	-1	478	-0.21%
2018/01/31	6	13.80	0	0.00	13.85	6	480	1.25%
2018/01/30	30	13.98	0	0.00	13.95	30	486	6.16%
2018/01/29	13	14.05	61	14.05	14.05	-48	491	-9.77%
2018/01/26	0	0.00	40	14.11	14.15	-40	510	-7.84%
2018/01/25	11	14.14	0	0.00	14.20	11	516	2.13%
2018/01/23	0	0.00	1	14.35	14.10	-1	525	-0.19%
2018/01/22	6	14.28	56	14.01	14.30	-50	531	-9.41%
2018/01/19	10	14.10	0	0.00	14.20	10	544	1.84%
2018/01/18	21	14.22	26	14.25	14.10	-5	544	-0.92%
2018/01/17	20	14.27	0	0.00	14.20	20	552	3.62%
2018/01/16	30	14.42	0	0.00	14.45	30	594	5.04%
2018/01/15	93	14.57	9	14.60	14.45	84	591	14.20%
2018/01/12	0	0.00	13	14.30	14.35	-13	571	-2.27%
2018/01/11	0	0.00	2	14.30	14.20	-2	570	-0.35%
2018/01/10	19	14.20	5	14.10	14.10	14	566	2.47%
2018/01/09	31	14.03	28	14.27	14.10	3	569	0.53%
2018/01/08	9	14.24	2	14.35	14.10	7	536	1.30%
2018/01/05	11	14.41	17	14.53	14.15	-6	531	-1.13%
2018/01/04	30	14.45	92	14.30	14.20	-62	501	-12.36%
2018/01/02	5	13.60	0	0.00	13.65	5	459	1.09%