台通 (8011)-台新券商分點個股進出

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

台通

(8011)

可現股當沖

股價
24.65
漲跌
▼1.50
漲幅
-5.74%
成交量
9,171張
產業
上市通信網路類股
188人加入追蹤

立即追蹤
本地時間:14:30

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

台通 (8011)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	76	24.60	60	25.15	24.65	16	11,838	0.14%
2024/04/18	51.1	26.25	41	26.32	26.15	10.1	11,732	0.09%
2024/04/17	49	25.91	66	26.01	26.20	-17	11,689	-0.15%
2024/04/16	49	25.32	59.1	25.18	25.20	-10.1	11,764	-0.09%
2024/04/15	166	26.08	114	26.04	26.00	52	11,791	0.44%	大買/大賣/
2024/04/12	151	26.22	216.5	26.22	26.15	-65.5	11,923	-0.55%	大買/大賣/
2024/04/11	239.5	25.80	265.5	25.74	25.75	-26	11,938	-0.22%	大買/大賣/
2024/04/10	20	24.41	31	24.46	24.50	-11	11,637	-0.09%
2024/04/09	362.4	24.70	284	24.87	24.75	78.4	11,670	0.67%	大買/大賣/
2024/04/08	32.1	24.43	43	24.57	24.40	-10.9	11,664	-0.09%
2024/04/03	29.1	23.21	5	23.23	23.30	24.1	11,820	0.20%
2024/04/02	32	23.62	9	23.36	23.40	23	12,017	0.19%
2024/04/01	10	23.95	8.6	23.92	23.75	1.4	11,984	0.01%
2024/03/29	34	24.14	44	24.19	23.75	-10	11,996	-0.08%
2024/03/28	37	23.81	18	23.69	23.65	19	12,109	0.16%
2024/03/27	52.1	23.43	26	23.42	23.55	26.1	12,098	0.22%
2024/03/26	79.2	24.07	202	24.38	23.40	-122.8	12,094	-1.02%	大賣/鉅額交易
2024/03/25	76	25.26	45	25.24	25.20	31	12,088	0.26%
2024/03/22	49	25.04	66.3	25.10	24.90	-17.3	12,232	-0.14%
2024/03/21	82	25.76	93	25.81	25.60	-11	12,191	-0.09%
2024/03/20	87	25.50	137	25.37	25.40	-50	12,186	-0.41%	大賣/
2024/03/19	508.6	26.33	572	26.35	25.95	-63.4	12,325	-0.51%	大買/大賣/
2024/03/18	726.3	25.38	644	25.62	25.35	82.3	12,262	0.67%	大買/大賣/
2024/03/15	47.3	28.00	44	28.00	28.00	3.3	12,625	0.03%
2024/03/14	327.1	31.47	358.3	31.52	31.10	-31.2	12,670	-0.25%	大買/大賣/
2024/03/13	928.8	33.12	784	33.02	32.95	144.8	12,421	1.17%	大買/大賣/鉅額交易
2024/03/12	388	32.42	405.1	32.96	33.55	-17.1	11,124	-0.15%	大買/大賣/
2024/03/11	90	29.78	142.3	30.19	30.50	-52.3	10,626	-0.49%	大賣/
2024/03/08	202	27.78	223.2	27.62	27.75	-21.2	10,468	-0.20%	大買/大賣/
2024/03/07	84	27.74	108	27.59	27.00	-24	10,180	-0.24%	大賣/
2024/03/06	501	29.47	491	29.46	29.20	10	9,852	0.10%	大買/大賣/
2024/03/05	334	28.59	319.7	28.57	29.25	14.3	8,938	0.16%	大買/大賣/
2024/03/04	227	25.44	110	26.03	26.60	117	8,323	1.41%	大買/大賣/鉅額交易
2024/03/01	49	23.68	75	24.14	24.20	-26	8,062	-0.32%
2024/02/29	68.3	23.57	2.1	23.35	23.40	66.3	7,924	0.84%
2024/02/27	22	23.76	35.4	23.74	23.70	-13.4	7,886	-0.17%
2024/02/26	15	23.76	15.1	24.00	23.50	-0.1	7,890	0.00%
2024/02/23	128	24.53	177.8	24.45	23.90	-49.8	7,900	-0.63%	大買/大賣/
2024/02/22	65	23.95	22	23.84	23.80	43	7,902	0.54%
2024/02/21	7	24.00	26	24.05	24.00	-19	7,868	-0.24%
2024/02/20	63	23.75	65	24.08	23.95	-2	7,801	-0.03%
2024/02/19	83	24.56	92	24.59	24.65	-9	7,654	-0.12%
2024/02/16	60	23.66	29	23.56	23.70	31	7,530	0.41%
2024/02/15	15	23.95	58	24.02	23.80	-43	7,517	-0.57%
2024/02/05	26.1	24.00	104	24.37	24.15	-77.9	7,435	-1.05%	大賣/
2024/02/02	19	23.14	64	23.31	23.40	-45	7,312	-0.62%
2024/02/01	149.4	23.03	68	23.26	22.60	81.4	7,361	1.11%	大買/
2024/01/31	44	24.26	44.1	24.09	24.45	-0.1	7,109	0.00%
2024/01/30	43	23.67	45	23.88	23.65	-2	7,002	-0.03%
2024/01/29	14	23.19	48.1	23.17	23.65	-34.1	6,916	-0.49%
2024/01/26	11	22.55	3	22.60	22.55	8	6,855	0.12%
2024/01/25	7	22.56	35	22.77	22.55	-28	6,862	-0.41%
2024/01/24	6	22.64	9	23.13	22.55	-3	6,830	-0.04%
2024/01/23	22	22.80	7	22.81	22.65	15	6,801	0.22%
2024/01/22	6	23.16	10	23.21	23.10	-4	6,754	-0.06%
2024/01/19	13	22.97	18.2	23.04	22.95	-5.2	6,692	-0.08%
2024/01/18	67	23.08	49	22.99	22.95	18	6,652	0.27%
2024/01/17	69	22.87	10	22.90	22.80	59	6,572	0.90%
2024/01/16	11	22.53	2.6	22.49	22.45	8.4	6,513	0.13%
2024/01/15	11	22.18	7	22.28	22.30	4	6,476	0.06%
2024/01/12	30	21.75	13	21.71	21.60	17	6,449	0.26%
2024/01/11	30.5	21.75	26	21.63	21.95	4.5	6,412	0.07%
2024/01/10	59	22.16	58	21.97	21.75	1	6,360	0.02%
2024/01/09	70	22.01	51	21.78	21.60	19	6,200	0.31%
2024/01/08	153.5	23.28	358	23.66	22.60	-204.5	6,059	-3.37%	大買/大賣/鉅額交易
2024/01/05	191	24.84	163.5	24.86	24.65	27.5	5,793	0.47%	大買/大賣/
2024/01/04	30	24.08	26	24.02	23.90	4	5,504	0.07%
2024/01/03	33.7	23.99	22.2	24.04	24.00	11.5	5,440	0.21%
2024/01/02	59.5	24.21	72.1	24.28	24.30	-12.6	5,376	-0.23%
2023/12/29	175	24.41	81	24.51	24.20	94	5,264	1.79%	大買/
2023/12/28	182	24.13	82	23.82	23.90	100	4,999	2.00%	大買/
2023/12/27	10	23.40	10	23.18	23.10	0	4,838	0.00%
2023/12/26	5	23.18	6	23.17	23.20	-1	4,801	-0.02%
2023/12/25	70	23.66	70	23.82	22.90	0	4,752	0.00%
2023/12/22	30	23.31	27	23.35	23.30	3	4,576	0.07%
2023/12/21	33	23.39	36	23.39	23.25	-3	4,517	-0.07%
2023/12/20	65	23.25	95	23.47	23.35	-30	4,422	-0.68%
2023/12/19	150	23.22	88	23.04	23.35	62	4,249	1.46%	大買/
2023/12/18	27	22.54	127	22.22	22.15	-100	4,033	-2.48%	大賣/
2023/12/15	74	22.56	38.4	22.61	22.40	35.6	3,973	0.90%
2023/12/14	121	23.28	200	23.63	22.70	-79	3,887	-2.03%	大買/大賣/
2023/12/13	283.9	23.54	154.1	23.34	23.95	129.7	3,603	3.60%	大買/大賣/鉅額交易
2023/12/12	340.1	23.91	594	23.65	23.75	-254	3,226	-7.87%	大買/大賣/鉅額交易
2023/12/11	5	21.84	30	22.03	22.35	-25	2,403	-1.04%
2023/12/08	221	20.67	83	20.76	20.35	138	2,314	5.96%	大買/鉅額交易
2023/12/07	168	20.61	150.1	20.24	20.20	17.9	2,223	0.81%	大買/大賣/
2023/12/06	76	20.42	71	20.20	20.25	5	2,175	0.23%
2023/12/05	18	20.04	15	19.60	20.10	3	2,119	0.14%
2023/12/04	12	20.10	117	19.98	19.70	-105	2,090	-5.02%	大賣/鉅額交易
2023/12/01	2	19.80	3	19.77	19.70	-1	2,059	-0.05%
2023/11/30	2	19.83	39	19.76	19.85	-37	2,039	-1.81%
2023/11/29	4.1	19.60	1	19.75	19.55	3.1	2,034	0.15%
2023/11/28	1	19.90	16	19.70	19.60	-15	2,036	-0.74%
2023/11/27	0	0.00	11	19.58	19.45	-11	2,028	-0.54%
2023/11/24	5	19.45	1	19.50	19.55	4	2,019	0.20%
2023/11/22	121	19.98	114.2	19.89	19.95	6.9	1,929	0.36%	大買/大賣/
2023/11/21	239	19.42	157	19.46	19.40	82	1,855	4.42%	大買/大賣/
2023/11/20	40	18.88	42	18.94	18.80	-2	1,715	-0.12%
2023/11/17	0	18.55	50	18.65	18.45	-50	1,693	-2.95%
2023/11/16	8	18.56	47	18.64	18.45	-39	1,678	-2.32%
2023/11/15	20	18.58	15	18.67	18.40	5	1,664	0.30%
2023/11/14	159	18.81	59.5	18.91	18.75	99.5	1,621	6.14%	大買/
2023/11/13	226	17.68	2	17.53	17.75	224	1,502	14.91%	大買/鉅額交易
2023/11/10	25	17.86	8	17.76	17.45	17	1,478	1.15%
2023/11/09	52	18.34	88	18.52	18.40	-36	1,421	-2.53%
2023/11/08	0	0.00	6	17.52	17.30	-6	1,274	-0.47%
2023/11/06	16	17.85	0	0.00	17.85	16	1,291	1.24%
2023/11/03	0	0.00	10	18.00	17.75	-10	1,291	-0.77%
2023/11/02	125	17.59	2	17.40	17.35	123	1,280	9.61%	大買/鉅額交易
2023/11/01	0.1	16.75	0	0.00	16.80	0.1	1,252	0.01%
2023/10/31	4	17.01	0	0.00	16.70	4	1,250	0.32%
2023/10/30	3.5	17.49	14	17.56	17.45	-10.5	1,242	-0.85%
2023/10/26	0	0.00	17	17.93	17.90	-17	1,257	-1.35%
2023/10/25	3	18.15	4	18.35	18.15	-1	1,252	-0.08%
2023/10/24	6	17.78	0	0.00	18.10	6	1,245	0.48%
2023/10/20	18.1	17.40	0	0.00	17.35	18.1	1,255	1.44%
2023/10/19	0	17.70	0.1	17.60	17.65	-0.1	1,257	-0.01%
2023/10/18	17	17.54	10	17.65	17.50	7	1,261	0.56%
2023/10/17	1	18.10	0	0.00	17.95	1	1,253	0.08%
2023/10/16	2	18.25	0	0.00	18.20	2	1,308	0.15%
2023/10/13	0	0.00	10	18.54	18.50	-10	1,373	-0.73%
2023/10/11	9	18.72	21	18.99	18.15	-12	1,487	-0.81%
2023/10/06	0	0.00	16	19.29	19.30	-16	1,476	-1.08%
2023/10/05	60	19.47	63	19.58	19.15	-3	1,472	-0.20%
2023/10/04	3	19.00	4	18.99	18.85	-1	1,425	-0.07%
2023/10/03	10	19.28	17	19.33	19.20	-7	1,421	-0.49%
2023/10/02	6	18.35	0	0.00	18.55	6	1,391	0.43%
2023/09/28	0	0.00	2	18.33	18.30	-2	1,404	-0.14%
2023/09/27	0	0.00	6	18.40	18.30	-6	1,418	-0.42%
2023/09/26	0	0.00	3	18.38	18.45	-3	1,420	-0.21%
2023/09/25	32	18.34	1	18.30	18.25	31	1,422	2.18%
2023/09/22	0	0.00	4	18.95	18.75	-4	1,412	-0.28%
2023/09/21	3	18.68	6	18.65	18.80	-3	1,410	-0.21%
2023/09/20	2	19.23	10	18.98	18.95	-8	1,411	-0.57%
2023/09/19	14	19.96	13	19.71	19.50	1	1,393	0.07%
2023/09/18	12	19.95	38	19.88	19.70	-26	1,341	-1.94%
2023/09/15	24	19.56	12	19.63	19.25	12	1,291	0.93%
2023/09/14	17	19.06	40	19.09	19.05	-23	1,226	-1.88%
2023/09/13	49	18.64	50	18.72	18.65	-1	1,190	-0.08%
2023/09/12	14	18.33	0.3	18.30	18.40	13.7	1,156	1.19%
2023/09/08	12.1	17.84	5	17.85	17.80	7.1	1,160	0.61%
2023/09/06	1	18.15	12	18.14	18.10	-11	1,243	-0.88%
2023/09/05	14	18.09	0	0.00	17.95	14	1,259	1.11%
2023/09/04	0	0.00	1	18.15	18.10	-1	1,311	-0.08%
2023/09/01	1	18.40	3	18.52	18.50	-2	1,422	-0.14%
2023/08/31	0	0.00	5	18.20	18.30	-5	1,443	-0.35%
2023/08/30	3	18.25	8	18.20	18.15	-5	1,464	-0.34%
2023/08/29	0	0.00	1	18.30	18.10	-1	1,489	-0.07%
2023/08/28	11	17.76	2	17.98	17.85	9	1,533	0.59%
2023/08/25	25	17.68	41	17.52	17.75	-16	1,603	-1.00%
2023/08/24	4	17.43	1	17.50	17.40	3	1,806	0.17%
2023/08/23	0	0.00	5	17.04	17.10	-5	1,836	-0.27%
2023/08/21	5	17.00	1	16.90	16.75	4	1,963	0.20%
2023/08/18	0	0.00	7	16.66	16.55	-7	2,010	-0.35%
2023/08/17	3	16.67	0	0.00	16.70	3	2,048	0.15%
2023/08/16	0	0.00	1	16.35	16.35	-1	2,111	-0.05%
2023/08/15	0	0.00	4	16.28	16.25	-4	2,150	-0.19%
2023/08/14	2	15.95	3	15.95	15.90	-1	2,220	-0.05%
2023/08/11	12.1	16.51	21	16.42	16.25	-8.9	2,292	-0.39%
2023/08/10	5	16.75	0	0.00	16.65	5	2,409	0.21%
2023/08/09	0	16.70	0	0.00	16.65	0	2,674	0.00%
2023/08/08	1	16.80	0	0.00	16.75	1	2,803	0.04%
2023/08/07	8.2	16.85	0	0.00	17.05	8.2	2,874	0.28%
2023/08/02	7.1	17.00	20	17.05	16.90	-12.9	2,880	-0.45%
2023/08/01	12	17.45	0	0.00	17.40	12	2,874	0.42%
2023/07/31	4	17.38	2	17.43	17.35	2	2,867	0.07%
2023/07/27	3	17.05	0	0.00	17.05	3	2,865	0.10%
2023/07/26	20.2	16.75	10	16.78	16.70	10.2	2,879	0.35%
2023/07/25	0	0.00	3	17.00	16.95	-3	2,923	-0.10%
2023/07/24	11.2	16.98	34	16.96	16.85	-22.9	2,980	-0.77%
2023/07/21	23	17.55	1	17.50	17.55	22	2,957	0.74%
2023/07/20	5	17.92	0	0.00	17.80	5	2,948	0.17%
2023/07/19	32.2	18.12	25	17.92	17.55	7.2	2,935	0.25%
2023/07/18	68	19.05	88	18.64	18.65	-20	2,872	-0.70%
2023/07/17	100	19.68	22	19.80	19.80	78	2,809	2.78%
2023/07/14	10	18.90	10	18.95	19.00	0	2,717	0.00%
2023/07/13	0	0.00	22	18.67	18.70	-22	2,704	-0.81%
2023/07/12	0	0.00	3	18.70	18.65	-3	2,694	-0.11%
2023/07/11	3	18.93	15	18.67	18.65	-12	2,680	-0.45%
2023/07/10	7	18.97	0	0.00	18.80	7	2,668	0.26%
2023/07/07	7	18.96	20	19.11	18.75	-13	2,657	-0.49%
2023/07/06	2	18.65	2	18.75	18.65	0	2,635	0.00%
2023/07/05	0	0.00	8	18.70	18.65	-8	2,619	-0.31%
2023/07/04	4	18.55	0	0.00	18.65	4	2,601	0.15%
2023/07/03	11	18.58	10	18.61	18.65	1	2,590	0.04%
2023/06/30	4	18.25	14	18.21	18.35	-10	2,569	-0.39%
2023/06/29	2	18.13	4	18.15	18.10	-2	2,554	-0.08%
2023/06/28	21	17.98	15.2	17.97	18.00	5.9	2,540	0.23%
2023/06/27	3.8	17.46	0	0.00	17.40	3.8	2,519	0.15%
2023/06/26	2	17.95	25	17.60	17.65	-23	2,508	-0.92%
2023/06/21	4	18.19	0	0.00	17.90	4	2,501	0.16%
2023/06/20	3	18.10	2	18.20	18.05	1	2,490	0.04%
2023/06/19	1	17.70	0	0.00	17.80	1	2,477	0.04%
2023/06/16	6	17.74	3	17.72	17.70	3	2,467	0.12%
2023/06/15	27	17.80	9	17.56	17.85	18	2,457	0.73%
2023/06/14	4	17.53	2.2	17.36	17.50	1.8	2,439	0.08%
2023/06/13	31	17.75	35.1	17.74	17.55	-4.1	2,420	-0.17%
2023/06/12	15	17.85	103.2	17.95	17.70	-88.2	2,399	-3.68%	大賣/
2023/06/09	7	18.91	6	18.98	19.25	1	2,329	0.04%
2023/06/08	7	19.11	23	18.97	18.75	-16	2,299	-0.70%
2023/06/07	38	20.19	27	20.08	19.80	11	2,243	0.49%
2023/06/06	6	19.43	40.3	19.17	19.60	-34.3	2,118	-1.62%
2023/06/05	1	19.50	80.1	19.35	19.55	-79.1	2,077	-3.81%
2023/06/02	8.1	19.61	38	19.52	19.55	-30	2,049	-1.46%
2023/06/01	31	19.77	31	19.64	19.50	0	2,016	0.00%
2023/05/31	37	19.87	28	19.88	19.90	9	1,945	0.46%
2023/05/30	203	19.89	134	19.89	19.95	69	1,860	3.71%	大買/大賣/
2023/05/29	33	18.66	7	18.38	18.65	26	1,631	1.59%
2023/05/26	26	18.30	36	18.27	18.05	-10	1,587	-0.63%
2023/05/25	158	18.63	50	18.62	18.65	108	1,532	7.05%	大買/鉅額交易
2023/05/24	48.3	18.19	37	18.06	18.20	11.3	1,440	0.79%
2023/05/23	19	18.09	18	18.01	18.00	1	1,384	0.07%
2023/05/22	61	18.27	21	18.24	18.25	40	1,345	2.97%
2023/05/19	26	17.91	35	17.73	17.70	-9	1,279	-0.70%
2023/05/18	29	17.88	34	17.90	17.70	-5	1,238	-0.40%
2023/05/17	70	17.77	55	17.71	17.85	15	1,161	1.29%
2023/05/16	64	17.76	108	17.69	17.85	-44	1,078	-4.08%	大賣/
2023/05/15	155	17.56	74	17.70	17.40	81	943	8.59%	大買/
2023/05/12	7	16.36	29	16.46	16.55	-22	664	-3.31%
2023/05/11	11.1	15.25	11	16.14	15.05	0.1	529	0.02%
2023/05/10	20	15.10	2	15.05	15.10	18	453	3.97%
2023/05/09	5.2	15.04	0	0.00	15.00	5.2	449	1.17%
2023/05/08	0	0.00	20	15.35	15.30	-20	437	-4.57%
2023/05/03	3	15.68	0	0.00	15.45	3	417	0.72%
2023/05/02	64.1	15.55	79	15.50	15.40	-14.9	402	-3.70%
2023/04/28	15	15.63	0	0.00	15.50	15	382	3.93%
2023/04/27	18	15.96	41	16.01	16.10	-23	324	-7.09%
2023/04/26	3	14.75	0	0.00	14.80	3	253	1.18%
2023/04/25	0	15.30	0	0.00	14.90	0	252	0.00%
2023/04/21	1.7	15.23	2	14.95	14.95	-0.3	251	-0.12%
2023/04/19	26	15.58	1	15.55	15.60	25	239	10.43%
2023/04/18	117	15.75	68	15.73	15.50	49	230	21.25%	大買/
2023/04/17	35	15.39	0	0.00	15.45	35	208	16.77%
2023/04/13	5	15.05	0	0.00	15.05	5	197	2.53%
2023/04/12	20	15.20	0	0.00	15.10	20	196	10.20%
2023/04/11	6	15.20	3	15.05	15.20	3	191	1.57%
2023/04/10	2	15.00	0	0.00	14.95	2	183	1.09%
2023/03/30	0	14.75	0	0.00	14.60	0	174	0.00%
2023/03/29	1	14.60	0	0.00	14.55	1	174	0.57%
2023/03/28	5.1	14.63	0	0.00	14.45	5.1	178	2.87%
2023/03/27	0	15.00	3	14.85	14.85	-3	178	-1.68%
2023/03/24	1	14.70	0	0.00	14.75	1	179	0.56%
2023/03/23	0	0.00	12	14.81	14.70	-12	177	-6.76%
2023/03/22	0	0.00	3	14.65	14.65	-3	174	-1.72%
2023/03/20	0	14.40	2	14.40	14.30	-2	174	-1.14%
2023/03/16	4	14.23	0	0.00	14.15	4	177	2.25%
2023/03/15	2	14.58	0	0.00	14.50	2	181	1.10%
2023/03/13	2	14.38	0	0.00	14.50	2	193	1.04%
2023/03/10	9	14.58	8	14.65	14.60	1	235	0.42%
2023/03/09	1	14.80	1	15.00	14.80	0	239	0.00%
2023/03/08	8.1	14.93	0	0.00	14.95	8.1	247	3.27%
2023/03/07	8	14.97	0	0.00	15.00	8	274	2.93%
2023/02/23	2	14.63	0	0.00	14.60	2	263	0.76%
2023/02/22	0	14.78	0	0.00	14.65	0	264	0.00%
2023/02/20	0	0.00	11	14.76	14.70	-11	271	-4.05%
2023/02/17	13	14.50	4	14.54	14.55	9	269	3.34%
2023/02/16	0	0.00	6	14.48	14.50	-6	269	-2.23%
2023/02/15	2	14.40	0	14.70	14.35	2	272	0.73%
2023/02/14	0	14.40	0	0.00	14.30	0	272	0.00%
2023/02/13	0	14.40	0	14.30	14.25	0	276	0.00%
2023/02/10	0.1	14.45	0	0.00	14.25	0.1	278	0.04%
2023/02/08	1	14.55	3	14.53	14.45	-2	280	-0.71%
2023/02/06	0	14.65	0	0.00	14.55	0	283	0.00%
2023/02/03	0	14.70	1	14.55	14.50	-1	284	-0.35%
2023/02/02	1	14.50	0	0.00	14.55	1	284	0.35%
2023/02/01	3	14.35	0	0.00	14.35	3	283	1.06%
2023/01/31	1	14.30	0	0.00	14.25	1	283	0.35%
2023/01/10	0	14.45	0	0.00	14.40	0	288	0.00%
2023/01/09	0.1	14.40	3	14.35	14.35	-2.9	290	-0.99%
2022/12/30	1	14.20	1	14.25	14.10	0	311	0.00%
2022/12/29	0	0.00	5	14.10	14.10	-5	312	-1.60%
2022/12/26	0.1	14.50	0	0.00	14.35	0.1	319	0.03%
2022/12/20	0	0.00	1	14.60	14.15	-1	335	-0.30%
2022/12/19	0.3	14.80	0	0.00	14.50	0.3	340	0.09%
2022/12/14	0	14.95	0	0.00	14.90	0	343	0.00%
2022/12/12	0	15.10	0	0.00	14.70	0	347	0.00%
2022/12/08	0	0.00	2	15.10	15.15	-2	347	-0.58%
2022/12/06	0	0.00	4	15.35	15.15	-4	349	-1.14%
2022/12/05	7	15.59	0	0.00	15.40	7	373	1.88%
2022/12/02	60	15.78	63.2	15.88	15.55	-3.2	366	-0.87%
2022/12/01	0	0.00	4	14.95	15.00	-4	326	-1.23%
2022/11/30	5	15.11	21	14.92	14.95	-16	328	-4.87%
2022/11/29	18	14.60	12	15.15	14.95	6	328	1.83%
2022/11/24	0.1	14.15	0	0.00	14.15	0.1	318	0.03%
2022/11/23	0	0.00	0	14.20	14.05	0	325	0.00%
2022/11/22	3	14.10	0	0.00	14.10	3	336	0.89%
2022/11/21	1	14.25	0	0.00	14.15	1	341	0.29%
2022/11/18	3	14.45	0	0.00	14.30	3	350	0.86%
2022/11/17	10	14.75	1	14.70	14.55	9	352	2.55%
2022/11/02	0	0.00	1	14.30	14.20	-1	732	-0.14%
2022/10/27	0	0.00	1	14.00	14.00	-1	865	-0.12%
2022/10/21	0	14.00	1	13.85	13.85	-1	870	-0.11%
2022/10/18	1	14.35	0	0.00	14.20	1	875	0.11%
2022/10/14	0	0.00	12	14.40	14.35	-12	881	-1.36%
2022/10/13	5	13.80	0	0.00	13.85	5	885	0.56%
2022/10/11	5	14.35	3	14.35	14.20	2	883	0.23%
2022/10/07	0	0.00	3	15.10	15.10	-3	882	-0.34%
2022/10/06	0	0.00	5	14.70	14.65	-5	879	-0.57%
2022/10/03	0	0.00	6	14.35	14.40	-6	884	-0.68%
2022/09/29	0	0.00	1	14.00	14.15	-1	907	-0.11%
2022/09/28	3.1	13.66	0	0.00	13.50	3.1	912	0.34%
2022/09/26	3	14.43	0	0.00	14.20	3	912	0.33%
2022/09/23	1	14.85	5	14.95	14.80	-4	919	-0.44%
2022/09/21	9	15.19	0	0.00	15.15	9	926	0.97%
2022/09/20	3	15.35	0	0.00	15.40	3	929	0.32%
2022/09/19	2	15.58	5	15.45	15.40	-3	936	-0.32%
2022/09/15	3	16.17	0	0.00	16.00	3	936	0.32%
2022/09/14	0	16.20	2	15.95	16.10	-2	935	-0.21%
2022/09/13	3	16.05	0	0.00	16.15	3	937	0.32%
2022/09/12	4	15.91	7	16.26	16.20	-3	938	-0.32%
2022/09/08	1	15.10	55	15.20	15.20	-54	919	-5.88%
2022/09/07	0	0.00	67	15.07	15.05	-67	924	-7.25%
2022/09/06	5	15.38	0	0.00	15.30	5	925	0.54%
2022/09/05	50	15.98	11	15.98	15.90	39	934	4.17%
2022/09/02	80	16.39	20	16.40	16.25	60	932	6.43%
2022/09/01	0	0.00	5	16.05	16.05	-5	926	-0.54%
2022/08/30	1	16.30	5	16.25	16.25	-4	990	-0.40%
2022/08/29	0	0.00	1	15.95	15.95	-1	1,132	-0.09%
2022/08/26	1	16.20	3	16.45	16.20	-2	1,123	-0.18%
2022/08/25	0	0.00	1	16.35	16.40	-1	1,117	-0.09%
2022/08/24	0	0.00	1	16.40	16.10	-1	1,113	-0.09%
2022/08/19	3	16.47	1	16.35	16.40	2	1,110	0.18%
2022/08/18	8	16.30	5	16.28	16.30	3	1,103	0.27%
2022/08/17	1	16.00	3	16.07	16.05	-2	1,095	-0.18%
2022/08/16	4	16.48	3	16.53	16.25	1	1,100	0.09%
2022/08/15	5	16.19	0	0.00	16.20	5	1,077	0.46%
2022/08/12	3	16.15	13	16.15	16.10	-10	1,066	-0.94%
2022/08/11	17	16.51	7	16.42	16.40	10	1,047	0.95%
2022/08/10	137.1	16.83	177	16.91	16.85	-39.9	1,009	-3.95%	大買/大賣/
2022/08/09	63	16.36	64	16.50	16.30	-1	862	-0.12%
2022/08/08	44	16.07	54	15.99	16.10	-10	760	-1.31%
2022/08/05	22	14.87	29	15.00	14.90	-7	654	-1.07%
2022/08/03	3	14.25	0	0.00	14.30	3	636	0.47%
2022/08/02	0	14.60	0	0.00	14.50	0	636	0.00%
2022/07/29	0	0.00	1	14.60	14.60	-1	637	-0.16%
2022/07/28	3	14.45	0	0.00	14.40	3	639	0.47%
2022/07/27	1	14.45	7	14.59	14.65	-6	640	-0.94%
2022/07/26	5.1	14.45	0	0.00	14.30	5.1	644	0.79%
2022/07/22	0.1	14.50	4	14.60	14.40	-3.9	642	-0.61%
2022/07/20	2	14.25	0	0.00	14.25	2	646	0.31%
2022/07/19	0	0.00	4	14.45	14.50	-4	647	-0.62%
2022/07/15	1	14.20	3	14.15	14.30	-2	646	-0.31%
2022/07/13	4	14.04	4	14.05	13.95	0	646	0.00%
2022/07/12	3	13.55	0	0.00	13.50	3	644	0.47%
2022/07/11	2	14.35	0	0.00	14.05	2	645	0.31%
2022/07/08	22	14.52	21	14.50	14.25	1	645	0.15%
2022/07/07	0	13.95	4	13.98	14.05	-4	631	-0.63%
2022/07/06	4	13.68	0	0.00	13.50	4	624	0.64%
2022/07/05	1	13.80	0	0.00	14.00	1	626	0.16%
2022/07/04	1	13.55	0	0.00	13.50	1	623	0.16%
2022/07/01	0.3	14.70	2	14.10	13.75	-1.7	625	-0.27%
2022/06/30	6	14.69	2	14.80	14.70	4	615	0.65%
2022/06/29	0	0.00	3	15.20	15.05	-3	616	-0.49%
2022/06/27	2	15.30	5.3	15.49	15.30	-3.3	621	-0.53%
2022/06/24	2	15.35	0	0.00	15.00	2	621	0.32%
2022/06/23	3.1	14.85	0	0.00	14.80	3.1	634	0.48%
2022/06/22	5	15.38	0	0.00	14.95	5	705	0.71%
2022/06/21	0	0.00	1	15.30	15.40	-1	709	-0.14%
2022/06/20	9	15.00	1	14.80	14.70	8	712	1.12%
2022/06/17	0	15.50	0.6	15.40	15.40	-0.5	710	-0.08%
2022/06/14	4	15.61	13	15.89	15.65	-9	707	-1.27%
2022/06/13	6	15.73	19	15.78	15.60	-13	698	-1.86%
2022/06/10	10	16.25	3	16.15	16.15	7	696	1.01%
2022/06/09	0	0.00	19	16.40	16.45	-19	689	-2.75%
2022/06/08	15	16.89	16	16.66	16.45	-1	685	-0.15%
2022/06/07	60	16.69	45	16.73	16.70	15	635	2.36%
2022/06/06	5	16.15	1	16.20	16.25	4	495	0.81%
2022/06/02	12.1	16.20	0	0.00	16.15	12.1	505	2.40%
2022/06/01	0	0.00	2	16.35	16.25	-2	561	-0.36%
2022/05/31	27	16.39	13	16.47	16.30	14	561	2.49%
2022/05/30	0	0.00	4	16.15	16.15	-4	559	-0.72%
2022/05/27	10	15.90	0	0.00	15.90	10	562	1.78%
2022/05/26	2	16.00	19	16.07	15.80	-17	573	-2.96%
2022/05/25	16	16.07	15	15.96	16.00	1	577	0.17%
2022/05/24	22	16.24	5	16.29	16.10	17	590	2.88%
2022/05/23	3	16.00	5	15.95	15.95	-2	571	-0.35%
2022/05/20	2	15.80	0	0.00	15.75	2	578	0.35%
2022/05/19	3	15.55	13	15.71	15.75	-10	580	-1.72%
2022/05/18	0	0.00	3	15.95	15.85	-3	583	-0.51%
2022/05/17	0	0.00	5	15.80	15.80	-5	588	-0.85%
2022/05/16	0	15.60	0	0.00	15.45	0	591	0.00%
2022/05/13	2	15.20	0	0.00	15.20	2	592	0.34%
2022/05/12	2	15.15	0	0.00	14.90	2	597	0.33%
2022/05/10	0.1	15.36	0	0.00	15.45	0.1	602	0.01%
2022/05/09	15	15.35	0	0.00	15.25	15	609	2.46%
2022/05/06	1	15.75	0	0.00	15.90	1	640	0.16%
2022/05/05	16	16.05	24	16.26	16.10	-8	688	-1.16%
2022/05/04	1	16.00	0	0.00	15.90	1	692	0.14%
2022/05/03	0	16.50	0	0.00	15.90	0	697	0.00%
2022/04/29	3	15.85	0	0.00	15.80	3	699	0.43%
2022/04/28	0	0.00	10	15.67	15.70	-10	709	-1.41%
2022/04/27	1.2	15.43	0	0.00	15.60	1.2	710	0.16%
2022/04/25	0	0.00	4	15.90	15.90	-4	710	-0.56%
2022/04/22	0.1	16.50	1	16.35	16.45	-0.9	712	-0.13%
2022/04/20	1	16.80	1	16.75	16.70	0	740	0.00%
2022/04/19	1	16.40	1	16.50	16.40	0	751	0.00%
2022/04/18	1	16.25	0	0.00	16.30	1	796	0.13%
2022/04/14	20	16.60	0	0.00	16.50	20	840	2.38%
2022/04/12	1	16.35	1	16.30	16.50	0	1,251	0.00%
2022/04/11	8	16.51	3	16.50	16.40	5	1,258	0.40%
2022/04/08	0	0.00	1	16.80	16.85	-1	1,263	-0.08%
2022/04/07	6	16.83	0	0.00	16.65	6	1,273	0.47%
2022/04/06	8	17.02	0	0.00	17.00	8	1,280	0.62%
2022/04/01	5	17.25	22	17.22	17.20	-17	1,304	-1.30%
2022/03/31	3	17.35	0	0.00	17.40	3	1,383	0.22%
2022/03/30	0	17.90	0	0.00	17.60	0	1,385	0.00%
2022/03/29	4	17.60	8	17.76	17.60	-4	1,390	-0.29%
2022/03/28	18	17.75	2.3	17.76	17.75	15.7	1,395	1.13%
2022/03/25	140	18.51	151	18.57	18.40	-11	1,390	-0.79%	大買/大賣/
2022/03/24	7	17.69	3	17.70	17.65	4	1,332	0.30%
2022/03/23	1	17.65	9	17.53	17.65	-8	1,344	-0.59%
2022/03/22	7	17.35	0	0.00	17.50	7	1,372	0.51%
2022/03/18	1	17.45	0	0.00	17.30	1	1,412	0.07%
2022/03/17	1	17.25	0	0.00	17.25	1	1,483	0.07%
2022/03/16	0	0.00	2	16.85	17.00	-2	1,491	-0.13%
2022/03/15	7	16.65	0	0.00	16.65	7	1,539	0.45%
2022/03/11	1	17.00	0	0.00	17.05	1	1,563	0.06%
2022/03/10	0	0.00	20	17.08	17.10	-20	1,575	-1.27%
2022/03/09	17	16.69	3	16.65	16.80	14	1,609	0.87%
2022/03/08	4	16.61	1	16.45	16.50	3	1,633	0.18%
2022/03/07	7.1	16.85	0	0.00	16.70	7.1	1,656	0.43%
2022/03/03	4	18.43	1	18.25	18.25	3	1,697	0.18%
2022/03/02	1	18.30	1	18.50	18.35	0	1,751	0.00%
2022/03/01	51	18.57	56	18.53	18.30	-5	1,790	-0.28%
2022/02/25	1	17.90	1.2	17.91	17.85	-0.2	1,860	-0.01%
2022/02/24	8	18.14	12.5	17.76	17.80	-4.5	2,203	-0.21%
2022/02/22	11	18.39	13	18.30	18.30	-2	2,368	-0.08%
2022/02/21	1	18.90	1	18.90	18.90	0	2,473	0.00%
2022/02/18	0	0.00	5.1	18.83	18.85	-5.1	2,818	-0.18%
2022/02/17	1	18.90	7.9	18.89	18.65	-6.9	3,050	-0.22%
2022/02/16	20	18.73	5	18.85	18.70	15	3,086	0.49%
2022/02/15	1	18.30	11	18.46	18.40	-10	3,095	-0.32%
2022/02/14	0	0.00	22	18.39	18.40	-22	3,150	-0.70%
2022/02/11	0	0.00	1	19.00	18.90	-1	3,156	-0.03%
2022/02/10	2	19.00	5	19.05	19.15	-3	3,168	-0.09%
2022/02/09	2	19.00	6	19.12	19.15	-4	3,171	-0.13%
2022/02/08	16.5	19.01	0	0.00	19.10	16.5	3,187	0.52%
2022/02/07	6	18.88	8	18.93	18.95	-2	3,263	-0.06%
2022/01/26	1	17.75	5.4	17.67	17.55	-4.4	3,223	-0.13%
2022/01/25	3	17.75	0	0.00	17.65	3	3,245	0.09%
2022/01/24	10	17.80	9	17.94	18.05	1	3,268	0.03%
2022/01/21	15	18.40	13.5	18.42	18.30	1.5	3,273	0.05%
2022/01/20	0	0.00	10	18.81	18.90	-10	3,287	-0.30%
2022/01/19	1	18.80	5	18.92	18.85	-4	3,369	-0.12%
2022/01/18	10	19.15	17	19.14	18.80	-7	3,395	-0.21%
2022/01/17	1	19.00	0	0.00	19.05	1	3,458	0.03%
2022/01/14	14	18.58	5	18.69	18.70	9	3,474	0.26%
2022/01/13	1	19.25	1	19.15	19.15	0	3,459	0.00%
2022/01/12	3	19.40	9	19.32	19.30	-6	3,455	-0.17%
2022/01/11	12	19.83	20	19.83	19.40	-8	3,449	-0.23%
2022/01/10	17	19.19	0	0.00	19.10	17	3,406	0.50%
2022/01/07	32	19.60	10	19.48	19.35	22	3,399	0.65%
2022/01/06	23	20.00	77	19.89	20.05	-54	3,368	-1.60%
2022/01/05	180	20.68	154	20.62	20.55	26	3,336	0.78%	大買/大賣/
2022/01/03	8	19.63	0	19.75	19.60	8	2,973	0.27%
2021/12/30	5	19.87	0	0.00	19.85	5	2,979	0.17%
2021/12/29	1	20.10	13	20.12	20.05	-12	2,998	-0.40%
2021/12/28	17	20.07	8	19.87	19.95	9	3,005	0.30%
2021/12/27	30	20.37	63	20.02	20.30	-33	3,010	-1.10%
2021/12/24	7	19.46	2	19.48	19.40	5	2,993	0.17%
2021/12/23	14	19.35	0	0.00	19.40	14	3,115	0.45%
2021/12/21	5	19.06	1	19.25	19.25	4	3,747	0.11%
2021/12/20	21	19.40	0	0.00	19.35	21	3,769	0.56%
2021/12/17	2	19.73	0	0.00	19.70	2	3,756	0.05%
2021/12/16	9	20.11	6	20.14	20.20	3	3,742	0.08%
2021/12/15	4	19.98	1	20.20	19.95	3	3,711	0.08%
2021/12/14	8.3	19.63	2	19.55	19.60	6.3	3,700	0.17%
2021/12/13	15	20.48	29.1	20.26	20.30	-14.1	3,672	-0.38%
2021/12/10	1	19.40	1	19.60	19.55	0	3,596	0.00%
2021/12/09	6	19.89	6	19.84	19.50	0	3,581	0.00%
2021/12/08	0	0.00	3	19.40	19.40	-3	3,528	-0.09%
2021/12/07	9	19.32	1	19.30	19.25	8	3,516	0.23%
2021/12/06	11	19.35	16	19.37	19.35	-5	3,500	-0.14%
2021/12/03	2	19.40	32	19.53	19.35	-30	3,487	-0.86%
2021/12/02	55	19.13	2	19.10	19.00	53	3,444	1.54%
2021/12/01	10	19.38	3	19.73	19.80	7	3,415	0.20%
2021/11/30	14	19.75	27	19.67	19.60	-13	3,383	-0.38%
2021/11/29	29	19.21	12	18.99	19.15	17	3,325	0.51%
2021/11/26	15	19.57	12	19.72	19.55	3	3,297	0.09%
2021/11/25	16	20.57	27	20.48	20.30	-11	3,245	-0.34%
2021/11/24	34	20.23	22	20.21	20.90	12	3,202	0.37%
2021/11/23	334	21.12	348	21.72	20.00	-14	3,118	-0.45%	大買/大賣/
2021/11/22	35	20.29	44	20.65	20.90	-9	2,772	-0.32%
2021/11/19	63	19.88	75	19.45	19.00	-12	2,662	-0.45%
2021/11/18	38	19.92	70	20.18	19.65	-32	2,605	-1.23%
2021/11/17	297	20.97	303	21.25	21.10	-6	2,495	-0.24%	大買/大賣/
2021/11/16	122	20.24	161	20.23	20.35	-39	2,149	-1.81%	大買/大賣/
2021/11/15	17	18.53	50.1	18.62	18.50	-33.1	1,920	-1.72%
2021/11/12	0	0.00	1	18.45	17.95	-1	1,888	-0.05%
2021/11/11	75	18.63	71	18.73	18.40	4	1,879	0.21%
2021/11/10	4	17.93	12	17.89	18.25	-8	1,834	-0.44%
2021/11/09	0	0.00	9	17.95	17.85	-9	1,833	-0.49%
2021/11/08	13	18.08	3	18.05	18.05	10	1,821	0.55%
2021/11/05	88	18.21	115	18.07	18.10	-27	1,820	-1.48%	大賣/
2021/11/04	192	18.77	199	18.69	18.40	-7	1,807	-0.39%	大買/大賣/
2021/11/03	4	17.85	0	0.00	17.80	4	1,713	0.23%
2021/11/02	11	18.09	3	17.77	17.55	8	1,882	0.42%
2021/11/01	1	17.95	9	18.07	18.10	-8	1,863	-0.43%
2021/10/29	0	0.00	3	17.60	17.55	-3	1,837	-0.16%
2021/10/28	3.1	17.93	3	17.68	17.60	0.1	1,828	0.01%
2021/10/27	104	18.10	95	18.16	18.05	9	1,815	0.50%	大買/
2021/10/26	2	17.30	16	17.34	17.30	-14	1,740	-0.80%
2021/10/25	65	17.44	78	17.58	17.70	-13	1,718	-0.76%
2021/10/22	5	16.63	6	16.74	16.65	-1	1,662	-0.06%
2021/10/21	0	0.00	3	16.32	16.35	-3	1,660	-0.18%
2021/10/20	5	16.45	0	0.00	16.20	5	1,728	0.29%
2021/10/19	0	0.00	4	16.38	16.25	-4	1,760	-0.23%
2021/10/15	0	0.00	35	16.26	16.30	-35	1,780	-1.97%
2021/10/13	30	16.00	1	16.15	15.90	29	1,853	1.56%
2021/10/12	15	16.24	20	16.33	16.30	-5	1,845	-0.27%
2021/10/08	3	16.43	4	16.46	16.45	-1	1,847	-0.05%
2021/10/07	8	16.37	76	16.58	16.45	-68	1,862	-3.65%
2021/10/06	56	16.26	8	16.13	16.10	48	1,889	2.54%
2021/10/05	32	16.52	20	16.60	16.85	12	1,873	0.64%
2021/10/04	8	16.86	20	16.85	16.80	-12	1,858	-0.65%
2021/10/01	17	17.42	26	17.43	16.85	-9	1,834	-0.49%
2021/09/30	55	18.98	73	18.83	18.40	-18	1,779	-1.01%
2021/09/29	383	18.81	341.3	18.75	19.40	41.8	1,655	2.52%	大買/大賣/
2021/09/28	125	18.51	125	18.46	18.90	0	1,268	0.00%	大買/大賣/
2021/09/27	9	17.04	17	16.84	17.20	-8	1,019	-0.78%
2021/09/24	0	0.00	27.1	16.43	16.40	-27.1	999	-2.71%
2021/09/22	2	16.25	6	16.34	16.35	-4	1,007	-0.40%
2021/09/17	5	16.23	9	16.37	16.25	-4	1,009	-0.40%
2021/09/16	0.1	16.05	0	0.00	15.85	0.1	1,010	0.01%
2021/09/15	2	16.00	0	0.00	16.05	2	1,016	0.20%
2021/09/14	2	16.15	0	0.00	16.10	2	1,025	0.20%
2021/09/13	0	0.00	1	16.25	16.10	-1	1,029	-0.10%
2021/09/09	1	15.65	13	15.89	15.95	-12	1,052	-1.14%
2021/09/08	16	15.71	0	0.00	15.60	16	1,057	1.51%
2021/09/07	10.1	16.05	0	0.00	16.05	10.1	1,061	0.95%
2021/09/06	0.1	16.15	17	16.32	16.10	-16.9	1,067	-1.58%
2021/09/03	6.2	16.12	1	16.20	16.20	5.2	1,076	0.48%
2021/09/02	22	16.18	0	0.00	16.10	22	1,134	1.94%
2021/09/01	12	16.48	0	0.00	16.40	12	1,139	1.05%
2021/08/31	7	16.37	3	16.45	16.50	4	1,133	0.35%
2021/08/30	0	0.00	18	16.25	16.30	-18	1,137	-1.58%
2021/08/27	1	16.20	6	16.25	16.20	-5	1,148	-0.44%
2021/08/26	21	16.12	0	0.00	16.00	21	1,156	1.82%
2021/08/25	0	0.00	23	16.32	16.30	-23	1,181	-1.95%
2021/08/24	1	16.15	1	15.85	15.90	0	1,228	0.00%
2021/08/23	2	15.63	3	15.70	15.75	-1	1,291	-0.08%
2021/08/20	3	15.15	4	15.30	15.15	-1	1,295	-0.08%
2021/08/19	0	0.00	3	15.30	15.35	-3	1,295	-0.23%
2021/08/18	1.1	15.25	11	15.25	15.70	-10	1,294	-0.77%
2021/08/17	32	15.69	5	15.40	15.30	27	1,299	2.08%
2021/08/16	4	15.70	4	15.75	15.70	0	1,302	0.00%
2021/08/13	21.1	16.41	1	16.50	16.30	20.1	1,297	1.55%
2021/08/12	1.1	16.87	0	0.00	16.85	1.1	1,294	0.09%
2021/08/11	3.2	16.82	3	17.13	16.85	0.2	1,311	0.02%
2021/08/10	35	17.06	0	0.00	16.95	35	1,322	2.65%
2021/08/09	12	17.34	2	17.55	17.20	10	1,348	0.74%
2021/08/06	31	17.76	40	17.51	17.70	-9	1,353	-0.66%
2021/08/05	25	17.13	17	17.44	17.15	8	1,208	0.66%
2021/08/04	1	17.15	0	0.00	17.25	1	1,262	0.08%
2021/08/03	1	17.20	0	0.00	17.25	1	1,305	0.08%
2021/08/02	21.3	17.14	11	17.16	17.30	10.3	1,313	0.78%
2021/07/30	29	17.41	0	0.00	17.25	29	1,324	2.19%
2021/07/29	10	17.65	5	17.65	17.60	5	1,331	0.38%
2021/07/28	14	17.33	2	17.40	17.40	12	1,349	0.89%
2021/07/27	21	17.80	5	17.74	17.80	16	1,396	1.15%
2021/07/26	52	17.93	54	17.78	18.00	-2	1,431	-0.14%
2021/07/23	69	17.76	99	17.64	17.35	-30	1,383	-2.17%
2021/07/22	0	0.00	4	17.19	17.05	-4	1,397	-0.29%
2021/07/21	10	17.03	6	16.81	16.70	4	1,429	0.28%
2021/07/20	27	17.24	13.1	17.30	17.10	13.9	1,436	0.97%
2021/07/19	5	17.30	0	0.00	17.45	5	1,370	0.36%
2021/07/16	7	17.45	28	17.56	17.45	-21	1,418	-1.48%
2021/07/15	7	17.35	0	0.00	17.30	7	1,438	0.49%
2021/07/14	23	17.22	8	17.30	17.20	15	1,471	1.02%
2021/07/13	24	17.75	40	17.85	17.90	-16	1,497	-1.07%
2021/07/12	1	17.05	6.3	17.11	17.05	-5.3	1,516	-0.35%
2021/07/09	10	17.25	0	0.00	17.30	10	1,534	0.65%
2021/07/08	32	17.51	1	17.65	17.45	31	1,564	1.98%
2021/07/07	16	17.60	3	17.50	17.55	13	1,607	0.81%
2021/07/06	10	17.90	7	17.80	17.80	3	1,744	0.17%
2021/07/05	25	17.98	31	17.95	18.00	-6	1,780	-0.34%
2021/07/01	9	17.86	2	17.95	17.50	7	1,842	0.38%
2021/06/30	1	17.70	23	17.70	17.70	-22	1,848	-1.19%
2021/06/29	33	17.95	1	17.95	17.80	32	1,859	1.72%
2021/06/28	4	18.06	5	18.15	18.15	-1	1,894	-0.05%
2021/06/25	0	0.00	7	18.06	17.95	-7	1,907	-0.37%
2021/06/24	2	18.10	3	18.15	18.10	-1	1,914	-0.05%
2021/06/23	0	0.00	11	17.81	17.95	-11	1,910	-0.58%
2021/06/22	3	17.50	2	17.43	17.30	1	1,916	0.05%
2021/06/21	12	17.40	0	0.00	17.25	12	1,921	0.62%
2021/06/18	0	0.00	2	17.95	17.90	-2	1,936	-0.10%
2021/06/17	0	0.00	2.1	17.76	18.10	-2.1	1,959	-0.10%
2021/06/16	3	17.92	8	17.84	17.75	-5	1,973	-0.25%
2021/06/15	1	17.85	0	0.00	18.00	1	1,997	0.05%
2021/06/11	5	17.91	5	17.95	18.00	0	2,053	0.00%
2021/06/10	55	18.73	54	18.97	18.05	1	2,056	0.05%
2021/06/09	1	17.95	9	18.04	17.70	-8	2,011	-0.40%
2021/06/08	1	17.65	3	17.75	17.70	-2	2,012	-0.10%
2021/06/07	6	17.68	3	17.65	17.55	3	2,020	0.15%
2021/06/04	5	17.85	0	0.00	18.00	5	2,027	0.25%
2021/06/03	1	18.20	0	0.00	18.20	1	2,038	0.05%
2021/06/02	5	18.00	15	18.23	18.05	-10	2,054	-0.49%
2021/06/01	55	18.38	67	18.38	18.60	-12	2,034	-0.59%
2021/05/31	13	18.71	3.1	18.75	18.75	9.9	1,992	0.50%
2021/05/28	5	16.99	7	17.14	17.05	-2	1,941	-0.10%
2021/05/27	0	0.00	20	16.85	16.80	-20	1,948	-1.03%
2021/05/26	1	16.65	5	16.67	16.60	-4	1,982	-0.20%
2021/05/25	10	16.65	7	16.71	16.65	3	2,009	0.15%
2021/05/24	5	16.36	3	16.40	16.15	2	2,025	0.10%
2021/05/21	0	0.00	0.3	15.80	15.95	-0.3	2,040	-0.01%
2021/05/20	4	15.73	9	15.88	15.50	-5	2,066	-0.24%
2021/05/19	7	15.63	17	15.74	16.10	-10	2,082	-0.48%
2021/05/18	7	15.10	19	14.96	15.20	-12	2,119	-0.57%
2021/05/17	39.3	13.99	15	14.20	13.85	24.3	2,128	1.14%
2021/05/14	35	15.97	12	16.13	15.35	23	2,105	1.09%
2021/05/13	5	15.30	6	15.48	15.60	-1	2,136	-0.05%
2021/05/12	40	15.48	35	15.44	15.30	5	2,127	0.24%
2021/05/11	39	17.05	15.1	17.24	16.90	23.9	2,091	1.14%
2021/05/10	5	18.61	1	18.86	18.55	4	2,068	0.19%
2021/05/07	11	18.71	17	18.79	19.00	-6	2,082	-0.29%
2021/05/06	6	18.34	6.6	18.21	18.10	-0.6	2,078	-0.03%
2021/05/05	8	18.41	15	18.44	18.30	-7	2,109	-0.33%
2021/05/04	33	18.68	9.2	19.11	18.50	23.8	2,118	1.12%
2021/05/03	18	20.84	8	20.76	20.10	10	2,099	0.48%
2021/04/29	3	21.87	8	21.88	21.80	-5	2,072	-0.24%
2021/04/28	42.3	22.15	50	22.31	22.15	-7.7	2,133	-0.36%
2021/04/27	4	21.53	5	21.70	21.80	-1	2,287	-0.04%
2021/04/23	5	20.90	8	21.02	21.05	-3	2,492	-0.12%
2021/04/22	29	21.89	27	21.69	21.00	2	2,559	0.08%
2021/04/21	18	22.12	2	22.25	22.15	16	2,712	0.59%
2021/04/20	23	22.07	39	22.47	22.55	-16	2,756	-0.58%
2021/04/19	20	22.40	22.4	22.31	22.30	-2.4	2,888	-0.08%
2021/04/16	58	22.45	18	22.31	22.40	40	2,933	1.36%
2021/04/15	13	21.73	25.1	22.00	21.70	-12.1	2,975	-0.41%
2021/04/14	26	21.37	20.1	21.03	21.35	5.9	3,042	0.19%
2021/04/13	51	22.08	14	22.13	21.70	37	3,216	1.15%
2021/04/12	160	21.99	199.2	22.44	22.50	-39.2	3,698	-1.06%	大買/大賣/
2021/04/09	27	21.19	8.3	20.99	21.00	18.7	3,943	0.47%
2021/04/08	15	21.40	34	21.33	21.45	-19	4,080	-0.47%
2021/04/07	2	20.83	5	20.85	20.85	-3	4,044	-0.07%
2021/04/06	2	20.63	4	20.74	20.70	-2	4,058	-0.05%
2021/04/01	24	20.73	4	20.70	20.70	20	4,091	0.49%
2021/03/31	3	20.75	3	20.60	20.70	0	4,129	0.00%
2021/03/30	14	20.61	0	0.00	20.65	14	4,139	0.34%
2021/03/29	1	20.75	11	20.90	20.75	-10	4,177	-0.24%
2021/03/26	4	20.80	0.3	21.00	20.75	3.7	4,279	0.09%
2021/03/25	0	0.00	5	21.04	20.80	-5	4,364	-0.11%
2021/03/24	0	0.00	1	20.90	21.00	-1	4,607	-0.02%
2021/03/23	6.2	21.47	10	21.70	21.00	-3.8	4,956	-0.08%
2021/03/22	5	21.45	4	21.49	21.50	1	5,019	0.02%
2021/03/19	6	20.86	1.2	21.25	21.00	4.8	5,041	0.10%
2021/03/18	12	21.28	9	21.35	21.35	3	5,209	0.06%
2021/03/17	7	21.63	23.2	21.74	21.50	-16.2	5,257	-0.31%
2021/03/16	1	20.65	20	20.65	20.75	-19	5,356	-0.36%
2021/03/15	4	20.90	26	20.78	20.80	-22	5,524	-0.40%
2021/03/12	0	0.00	2.6	21.17	20.95	-2.6	5,598	-0.05%
2021/03/11	0	0.00	4	21.04	20.95	-4	5,712	-0.07%
2021/03/10	32	21.22	26	20.89	20.65	6	5,896	0.10%
2021/03/09	1	20.65	0	0.00	20.50	1	5,936	0.02%
2021/03/08	13	21.11	0.3	21.70	21.00	12.7	6,085	0.21%
2021/03/05	12	21.75	0	0.00	21.75	12	6,305	0.19%
2021/03/04	2	22.15	32	22.00	21.95	-30	6,432	-0.47%
2021/03/03	3	21.92	5	21.84	22.15	-2	6,453	-0.03%
2021/03/02	2	22.65	2	22.23	21.70	0	6,534	0.00%
2021/02/26	28	21.73	25	22.07	22.20	3	6,631	0.05%
2021/02/25	12	22.25	1	22.45	22.15	11	6,623	0.17%
2021/02/24	24	22.74	15	23.05	22.40	9	6,681	0.13%
2021/02/23	13	22.59	17	22.62	22.70	-4	6,696	-0.06%
2021/02/22	15	22.45	10	22.68	22.60	5	6,703	0.07%
2021/02/19	14	22.00	2	21.88	22.15	12	6,744	0.18%
2021/02/18	9	22.21	25	22.08	22.20	-16	6,891	-0.23%
2021/02/17	0.1	21.15	0	0.00	21.20	0.1	7,045	0.00%
2021/02/05	4	20.88	5	20.88	20.80	-1	7,153	-0.01%
2021/02/04	11	21.11	10	20.93	20.80	1	7,188	0.01%
2021/02/03	12	21.04	11	21.00	21.10	1	7,145	0.01%
2021/02/02	15.2	20.09	23.1	20.58	20.80	-7.9	7,125	-0.11%
2021/02/01	15	20.04	22	19.86	19.80	-7	7,107	-0.10%
2021/01/29	8.1	20.99	17	20.74	20.30	-8.9	7,088	-0.13%
2021/01/28	29	20.87	23	20.90	20.75	6	7,064	0.08%
2021/01/27	25	21.14	16.1	21.02	21.15	8.9	7,049	0.13%
2021/01/26	16	20.66	23	20.93	20.50	-7	7,004	-0.10%
2021/01/25	29.4	20.60	34	20.81	21.05	-4.6	6,974	-0.07%
2021/01/22	13	20.52	14	20.61	20.60	-1	6,934	-0.01%
2021/01/21	39.1	21.01	53.5	21.08	20.45	-14.4	6,910	-0.21%
2021/01/20	27.7	20.99	100	21.31	20.40	-72.3	6,827	-1.06%
2021/01/19	82.4	22.82	161	23.28	22.55	-78.6	6,622	-1.19%	大賣/
2021/01/18	13	25.08	139.4	24.97	25.05	-126.4	6,415	-1.97%	大賣/鉅額交易
2021/01/15	31	26.05	18	26.00	25.80	13	6,354	0.20%
2021/01/14	210.6	26.43	202	26.65	26.60	8.6	6,273	0.14%	大買/大賣/
2021/01/13	9	25.72	13	26.03	25.45	-4	6,071	-0.07%
2021/01/12	113.7	25.83	94.1	26.27	26.20	19.5	6,002	0.33%	大買/
2021/01/11	46.3	25.75	46	25.82	26.20	0.3	5,829	0.01%
2021/01/08	25	25.67	61	25.56	25.50	-36	5,736	-0.63%
2021/01/07	72	27.17	34	26.86	26.60	38	5,635	0.67%
2021/01/06	87	27.13	91	27.24	26.75	-4	5,537	-0.07%
2021/01/05	306	28.19	338	28.19	28.20	-32	5,328	-0.60%	大買/大賣/
2021/01/04	545	26.19	593	26.37	27.00	-48	4,799	-1.00%	大買/大賣/
2020/12/31	147	24.12	123.1	24.22	24.55	23.9	4,407	0.54%	大買/大賣/
2020/12/30	27	23.17	6	23.17	23.15	21	4,229	0.50%
2020/12/29	9	23.01	11	23.14	23.10	-2	4,210	-0.05%
2020/12/28	25	23.34	219	23.21	23.15	-194	4,176	-4.65%	大賣/鉅額交易
2020/12/25	70	23.23	26	23.15	23.20	44	4,128	1.07%
2020/12/24	39	23.07	76	22.96	23.00	-37	4,072	-0.91%
2020/12/23	67	23.38	12	23.35	23.15	55	4,028	1.37%
2020/12/22	44	23.80	33.4	23.49	22.80	10.6	3,982	0.27%
2020/12/21	46	24.08	36	24.00	23.95	10	3,881	0.26%
2020/12/18	104	24.16	83	24.06	24.25	21	3,795	0.55%	大買/
2020/12/17	272	23.74	133	23.79	23.80	139	3,543	3.92%	大買/大賣/鉅額交易
2020/12/16	10	22.45	41	22.50	22.35	-31	3,186	-0.97%
2020/12/15	44	22.30	38	22.34	21.90	6	3,101	0.19%
2020/12/14	189	22.78	177	22.94	22.65	12	3,047	0.39%	大買/大賣/
2020/12/11	39	22.26	52	22.34	22.00	-13	2,863	-0.45%
2020/12/10	110	22.45	169	22.07	21.95	-59	2,791	-2.11%	大買/大賣/
2020/12/09	159	22.02	59.1	21.67	22.45	99.9	2,641	3.78%	大買/
2020/12/08	118	21.48	55	21.43	21.55	63	2,466	2.55%	大買/
2020/12/07	84	21.08	49	20.90	21.40	35	2,386	1.47%
2020/12/04	130	20.81	50	20.55	20.75	80	2,269	3.52%	大買/
2020/12/03	43.1	19.80	28	19.71	19.60	15.1	2,102	0.72%
2020/12/02	217	20.33	142	20.49	19.90	75	2,081	3.60%	大買/大賣/
2020/12/01	189	19.80	183	19.91	20.50	6	1,915	0.31%	大買/大賣/
2020/11/30	68	19.20	14	19.34	19.35	54	1,680	3.21%
2020/11/27	15	18.70	17	18.76	18.75	-2	1,559	-0.13%
2020/11/26	40	18.63	37	18.68	18.80	3	1,532	0.20%
2020/11/25	65	18.17	44	18.28	18.40	21	1,433	1.46%
2020/11/24	32	18.14	4	18.23	18.00	28	1,323	2.12%
2020/11/23	94	18.53	90	18.65	18.35	4	1,303	0.31%
2020/11/20	0	0.00	3	18.15	17.95	-3	1,215	-0.25%
2020/11/19	28	18.06	2	18.10	18.00	26	1,178	2.21%
2020/11/18	58.1	17.92	56.1	17.83	17.95	2	1,158	0.17%
2020/11/17	65	18.68	143.7	18.54	18.30	-78.7	1,088	-7.22%	大賣/
2020/11/16	179	17.97	247	18.26	19.00	-68	931	-7.30%	大買/大賣/
2020/11/13	44	17.44	63	17.43	17.30	-19	726	-2.61%
2020/11/12	63.4	16.89	97	16.58	16.70	-33.6	591	-5.68%
2020/11/11	29	16.01	21	15.88	16.00	8	556	1.44%
2020/11/10	61	15.60	6	15.60	15.60	55	549	10.01%
2020/11/09	6	15.46	2	15.40	15.50	4	549	0.73%
2020/11/06	17	15.48	1.2	15.52	15.40	15.8	552	2.86%
2020/11/05	2	15.53	0	0.00	15.50	2	606	0.33%
2020/11/04	5	15.57	0.4	15.65	15.65	4.6	611	0.76%
2020/11/03	2.1	15.60	3	15.65	15.60	-0.9	614	-0.15%
2020/11/02	51	15.42	0	0.00	15.40	51	626	8.14%
2020/10/30	3	15.35	0	0.00	15.35	3	634	0.47%
2020/10/29	5.1	15.45	2	15.60	15.60	3.1	637	0.48%
2020/10/28	8	16.08	0	0.00	15.90	8	635	1.26%
2020/10/27	2	16.15	3	16.20	16.25	-1	635	-0.16%
2020/10/23	0	0.00	3	16.55	16.50	-3	640	-0.47%
2020/10/22	3	16.35	0	0.00	16.35	3	654	0.46%
2020/10/21	7	16.74	0	0.00	16.55	7	667	1.05%
2020/10/20	5	16.55	13	16.70	16.60	-8	677	-1.18%
2020/10/19	5	16.49	3	16.55	16.50	2	682	0.29%
2020/10/16	3	16.25	0	0.00	16.25	3	710	0.42%
2020/10/15	0	0.00	8	16.52	16.55	-8	721	-1.11%
2020/10/14	0	0.00	4	16.23	16.25	-4	735	-0.54%
2020/10/12	3	16.10	4	16.34	16.10	-1	764	-0.13%
2020/10/08	4	16.50	0	0.00	16.60	4	792	0.50%
2020/10/07	0	0.00	2	16.53	16.55	-2	811	-0.25%
2020/10/06	0	0.00	1	16.55	16.50	-1	846	-0.12%
2020/10/05	1.1	16.36	0	0.00	16.25	1.1	875	0.12%
2020/09/30	0	0.00	3	16.40	16.35	-3	906	-0.33%
2020/09/28	2	16.10	0	0.00	16.15	2	1,015	0.20%
2020/09/25	6	16.14	8	16.00	15.90	-2	1,184	-0.17%
2020/09/24	17	16.51	5	16.60	16.45	12	1,233	0.97%
2020/09/23	28	17.13	5	17.09	17.05	23	1,265	1.82%
2020/09/22	3	17.28	0	0.00	17.20	3	1,383	0.22%
2020/09/21	1.1	17.86	0	0.00	17.70	1.1	1,540	0.07%
2020/09/18	3	17.77	4	17.90	17.90	-1	1,558	-0.06%
2020/09/16	0	0.00	1	17.60	17.40	-1	1,610	-0.06%
2020/09/14	45	17.81	46	17.87	17.80	-1	1,755	-0.06%
2020/09/11	1	17.30	5	17.40	17.40	-4	1,757	-0.23%
2020/09/10	13	17.98	10	18.05	17.65	3	1,785	0.17%
2020/09/09	3	17.82	3	17.92	17.95	0	1,791	0.00%
2020/09/08	4	17.93	10	17.59	18.10	-6	1,792	-0.33%
2020/09/07	50	18.36	45	18.47	17.80	5	1,780	0.28%
2020/09/04	3	17.52	1	17.55	17.50	2	1,770	0.11%
2020/09/03	6	17.91	2	17.95	17.70	4	1,800	0.22%
2020/09/02	8	17.72	4	17.78	17.70	4	1,900	0.21%
2020/08/28	11	17.49	1	17.50	17.35	10	2,032	0.49%
2020/08/27	0	0.00	2	17.58	17.50	-2	2,055	-0.10%
2020/08/26	6	17.58	16	17.45	17.50	-10	2,061	-0.49%
2020/08/25	10	17.70	16	17.48	17.45	-6	2,085	-0.29%
2020/08/24	11	17.26	34	17.45	17.40	-23	2,094	-1.10%
2020/08/21	8	16.81	38	16.84	16.95	-30	2,103	-1.43%
2020/08/20	33	16.59	21	16.52	16.35	12	2,136	0.56%
2020/08/19	10	17.63	4	17.59	17.60	6	2,154	0.28%
2020/08/18	1	17.55	0	0.00	17.35	1	2,199	0.05%
2020/08/17	11	17.61	24	17.50	17.65	-13	2,350	-0.55%
2020/08/13	17	17.01	2	17.18	17.05	15	2,500	0.60%
2020/08/12	2	17.00	10	16.97	17.15	-8	2,649	-0.30%
2020/08/11	37	17.53	32	17.72	17.10	5	2,893	0.17%
2020/08/07	5	17.85	2	17.83	17.80	3	3,215	0.09%
2020/08/06	4	18.29	11	18.24	18.10	-7	3,236	-0.22%
2020/08/05	2	18.10	5	18.13	18.10	-3	3,243	-0.09%
2020/08/04	3	18.00	0	0.00	17.80	3	3,300	0.09%
2020/08/03	3	17.75	0	0.00	17.70	3	3,327	0.09%
2020/07/31	2	17.70	1	17.70	17.65	1	3,361	0.03%
2020/07/30	11	17.53	0	0.00	17.55	11	3,390	0.32%
2020/07/29	0	0.00	3	17.20	17.25	-3	3,501	-0.09%
2020/07/28	14	17.43	10	17.20	16.75	4	3,599	0.11%
2020/07/27	3	17.25	0	0.00	17.15	3	3,665	0.08%
2020/07/24	1	17.75	0	0.00	17.75	1	3,706	0.03%
2020/07/23	1	18.40	0	0.00	18.40	1	3,731	0.03%
2020/07/22	21	18.64	23	18.72	18.60	-2	3,729	-0.05%
2020/07/21	3	18.35	0	0.00	18.20	3	3,747	0.08%
2020/07/20	0	0.00	2	18.10	18.35	-2	3,772	-0.05%
2020/07/17	1	18.00	3	17.80	17.75	-2	3,758	-0.05%
2020/07/16	3	18.52	9	18.34	18.20	-6	3,749	-0.16%
2020/07/15	9	18.43	5	18.55	18.20	4	3,735	0.11%
2020/07/14	4	18.53	11.4	18.40	18.25	-7.4	3,710	-0.20%
2020/07/13	5	19.10	38	19.20	18.85	-33	3,692	-0.89%
2020/07/10	22	19.24	2	19.10	19.10	20	3,660	0.55%
2020/07/09	7	19.84	6	20.18	19.80	1	3,635	0.03%
2020/07/08	25	19.99	11	20.15	19.85	14	3,600	0.39%
2020/07/07	48	20.24	34	20.29	20.00	14	3,563	0.39%
2020/07/06	147	20.31	154	20.69	20.75	-7	3,495	-0.20%	大買/大賣/
2020/07/03	10	19.55	32	19.50	19.65	-22	3,332	-0.66%
2020/07/02	25	19.21	15	19.11	19.35	10	3,275	0.31%
2020/07/01	36	19.74	29	19.67	19.20	7	3,230	0.22%
2020/06/30	21	19.25	70	19.23	19.65	-49	3,108	-1.58%
2020/06/29	0	0.00	7	18.39	18.40	-7	2,947	-0.24%
2020/06/24	15	18.31	9	18.27	18.30	6	2,928	0.20%
2020/06/23	14	18.38	24	18.33	18.25	-10	2,912	-0.34%
2020/06/22	24	18.73	28	18.92	18.75	-4	2,874	-0.14%
2020/06/19	8	18.00	24	18.09	18.00	-16	2,770	-0.58%
2020/06/18	5	17.67	30	17.64	17.75	-25	2,734	-0.91%
2020/06/17	11	17.72	28	17.52	17.60	-17	2,720	-0.62%
2020/06/16	1	17.05	31	17.19	17.15	-30	2,696	-1.11%
2020/06/15	7	16.79	0.5	17.10	16.70	6.5	2,704	0.24%
2020/06/12	5	16.27	4	16.55	16.85	1	2,703	0.04%
2020/06/11	50	17.01	4	16.83	16.80	46	2,698	1.70%
2020/06/10	1	17.70	9	17.80	17.55	-8	2,681	-0.30%
2020/06/09	48	18.22	64	18.24	18.10	-16	2,671	-0.60%
2020/06/08	46	17.92	4	17.74	17.95	42	2,567	1.64%
2020/06/05	9	17.66	5	17.62	17.70	4	2,543	0.16%
2020/06/04	57.2	17.83	71	17.33	17.80	-13.8	2,528	-0.55%
2020/06/03	23	17.18	11	17.11	17.20	12	2,440	0.49%
2020/06/02	11	16.81	6	16.80	16.75	5	2,414	0.21%
2020/06/01	8	16.86	19	16.98	16.80	-11	2,400	-0.46%
2020/05/29	30	16.45	11	16.53	16.35	19	2,374	0.80%
2020/05/28	9	16.88	1	17.20	16.75	8	2,357	0.34%
2020/05/27	3	17.12	46	17.11	17.10	-43	2,338	-1.84%
2020/05/26	46	16.97	28	16.79	16.80	18	2,304	0.78%
2020/05/25	5	17.09	30	17.03	17.00	-25	2,270	-1.10%
2020/05/22	77	17.15	174.5	17.04	16.65	-97.5	2,221	-4.39%	大賣/
2020/05/21	33.2	18.41	77	18.55	18.40	-43.8	2,064	-2.12%
2020/05/20	121	19.31	105	19.32	18.90	16	2,000	0.80%	大買/大賣/
2020/05/19	188	20.01	82	20.10	20.00	106	1,898	5.58%	大買/鉅額交易
2020/05/18	347	20.50	169	20.45	20.80	178	1,744	10.21%	大買/大賣/鉅額交易
2020/05/15	191	19.11	236	19.21	19.25	-45	1,489	-3.02%	大買/大賣/
2020/05/14	88	19.22	98	19.29	18.55	-10	1,337	-0.75%
2020/05/13	16	17.98	9	18.11	18.05	7	1,122	0.62%
2020/05/12	18	17.93	4	17.96	17.80	14	1,097	1.28%
2020/05/11	18	17.98	10	17.97	17.60	8	1,079	0.74%
2020/05/08	14	17.26	10	17.04	17.50	4	1,014	0.39%
2020/05/07	20	17.86	15	17.74	17.65	5	979	0.51%
2020/05/06	12	17.85	33	18.01	17.55	-21	942	-2.23%
2020/05/05	44	18.09	52	17.94	17.60	-8	910	-0.88%
2020/05/04	116	17.43	37	17.23	17.90	79	798	9.89%	大買/
2020/04/30	33	15.58	31	15.86	16.40	2	694	0.29%
2020/04/29	33	15.13	21	15.10	14.95	12	615	1.95%
2020/04/28	30	14.25	15	14.21	14.60	15	563	2.66%
2020/04/24	19	13.31	18	13.35	13.35	1	533	0.19%
2020/04/23	41	12.67	55	12.63	13.20	-14	496	-2.82%
2020/04/21	12	12.03	1	11.85	12.00	11	491	2.24%
2020/04/20	4	12.55	0	0.00	12.50	4	496	0.81%
2020/04/17	5	12.82	7	13.21	12.70	-2	502	-0.40%
2020/04/16	0	0.00	2	13.00	13.00	-2	496	-0.40%
2020/04/14	4	12.25	20	12.50	12.90	-16	499	-3.21%
2020/04/13	11	12.09	1	12.15	12.10	10	499	2.00%
2020/04/10	0	0.00	10	12.00	12.30	-10	512	-1.95%
2020/04/09	9	12.11	0	0.00	12.05	9	534	1.68%
2020/04/08	1	12.30	20	12.22	12.35	-19	570	-3.33%
2020/04/06	1	11.05	0	0.00	11.25	1	632	0.16%
2020/04/01	1	11.05	0	0.00	11.15	1	880	0.11%
2020/03/26	1	10.80	0	0.00	11.15	1	1,067	0.09%
2020/03/25	0	0.00	8	10.98	10.95	-8	1,063	-0.75%
2020/03/24	4	10.55	0	0.00	10.50	4	1,056	0.38%
2020/03/20	3	10.53	2	10.60	10.70	1	1,050	0.10%
2020/03/19	7	9.98	1	9.96	9.95	6	1,038	0.58%
2020/03/18	4	11.50	5	11.45	11.05	-1	1,015	-0.10%
2020/03/17	3	11.53	0	0.00	11.55	3	1,006	0.30%
2020/03/16	3	12.95	2	12.50	12.35	1	995	0.10%
2020/03/13	1	12.55	2	13.00	13.15	-1	988	-0.10%
2020/03/12	5	13.60	0	0.00	13.90	5	968	0.52%
2020/03/11	5	14.93	3	14.20	14.20	2	960	0.21%
2020/03/10	5	13.90	0	0.00	14.05	5	944	0.53%
2020/03/09	3	14.20	0	0.00	14.05	3	936	0.32%
2020/03/06	3	14.70	0	0.00	14.60	3	933	0.32%
2020/03/05	1	14.90	0	0.00	14.90	1	935	0.11%
2020/02/27	3	14.80	18	14.86	14.80	-15	946	-1.58%
2020/02/26	0	0.00	1	15.15	15.10	-1	945	-0.11%
2020/02/25	1	15.15	15	15.10	15.15	-14	946	-1.48%
2020/02/24	3	15.25	1	15.35	15.35	2	947	0.21%
2020/02/20	5	15.53	0	0.00	15.45	5	959	0.52%
2020/02/19	0	0.00	3	15.65	15.55	-3	1,021	-0.29%
2020/02/17	3	15.45	4	15.64	15.35	-1	1,069	-0.09%
2020/02/14	4	15.38	0	0.00	15.35	4	1,048	0.38%
2020/02/13	2	15.40	0	0.00	15.40	2	1,050	0.19%
2020/02/12	1	15.45	2	15.50	15.50	-1	1,054	-0.09%
2020/02/11	1	15.35	0	0.00	15.35	1	1,049	0.10%
2020/02/07	3	15.45	0	0.00	15.40	3	1,049	0.29%
2020/02/06	1	15.80	3	15.85	15.85	-2	1,048	-0.19%
2020/02/04	1	15.50	10	15.61	15.60	-9	1,048	-0.86%
2020/02/03	1	15.10	1	15.35	15.35	0	1,045	0.00%
2020/01/31	6	15.91	4	16.14	16.00	2	1,040	0.19%
2020/01/30	18	15.91	0	0.00	15.95	18	1,040	1.73%
2020/01/20	4	17.56	0	0.00	17.55	4	1,028	0.39%
2020/01/17	11	17.89	7	17.96	17.75	4	1,025	0.39%
2020/01/16	65	17.65	0	0.00	17.75	65	1,017	6.39%
2020/01/15	3	17.70	10	17.70	17.60	-7	1,011	-0.69%
2020/01/14	15	17.48	0	0.00	17.55	15	998	1.50%
2020/01/13	0	0.00	25	17.33	17.30	-25	986	-2.53%
2020/01/09	10	16.87	2	16.90	16.70	8	978	0.82%
2020/01/08	10	16.73	0	0.00	16.60	10	980	1.02%
2020/01/07	14	17.00	5	16.75	17.05	9	974	0.92%
2020/01/06	8	17.00	5	17.00	16.90	3	970	0.31%
2020/01/03	8	17.79	0	0.00	17.60	8	956	0.84%
2020/01/02	0	0.00	19	18.44	18.20	-19	933	-2.04%
2019/12/31	20	18.30	0	0.00	18.15	20	888	2.25%
2019/12/30	0	0.00	17	18.05	18.25	-17	859	-1.98%
2019/12/27	163	18.40	93	18.35	18.50	70	808	8.66%	大買/
2019/12/26	78	16.79	126	16.97	17.30	-48	561	-8.55%	大賣/
2019/12/25	3	16.65	6	16.38	16.60	-3	400	-0.75%
2019/12/23	3	15.85	0	0.00	15.85	3	491	0.61%
2019/12/17	0	0.00	3	16.05	16.10	-3	554	-0.54%
2019/12/13	3	15.80	1	16.00	15.80	2	548	0.36%
2019/12/10	19	15.95	5	15.85	16.00	14	549	2.55%
2019/12/09	25	16.25	44	16.19	16.25	-19	546	-3.47%
2019/12/03	20	15.65	4	15.73	15.80	16	547	2.92%
2019/12/02	4	15.53	0	0.00	15.55	4	548	0.73%
2019/11/29	0	0.00	3	16.10	15.80	-3	547	-0.55%
2019/11/28	0	0.00	1	16.15	16.00	-1	547	-0.18%
2019/11/27	2	16.35	1	16.45	16.20	1	543	0.18%
2019/11/26	0	0.00	3	16.55	16.40	-3	540	-0.56%
2019/11/25	0	0.00	4	16.35	16.35	-4	535	-0.75%
2019/11/21	3	16.05	6	16.18	16.20	-3	526	-0.57%
2019/11/20	6	16.17	0	0.00	16.25	6	522	1.15%
2019/11/18	25	16.82	24	16.81	16.65	1	511	0.20%
2019/11/15	2	16.05	5	16.02	16.00	-3	452	-0.66%
2019/11/14	7	16.11	2	16.00	15.70	5	440	1.14%
2019/11/13	13	15.30	0	0.00	15.35	13	400	3.24%
2019/11/11	10	15.15	1	15.60	15.10	9	399	2.26%
2019/11/07	3	15.75	0	0.00	15.85	3	394	0.76%
2019/11/06	0	0.00	1	16.10	16.00	-1	395	-0.25%
2019/11/05	0	0.00	10	16.08	15.95	-10	394	-2.53%
2019/11/04	10	16.20	3	16.05	16.15	7	395	1.77%
2019/10/25	3	15.85	0	0.00	15.85	3	416	0.72%
2019/10/22	14	16.26	2	16.33	16.25	12	431	2.78%
2019/10/21	12	15.70	0	0.00	15.80	12	422	2.84%
2019/10/18	5	16.05	7	15.82	15.80	-2	425	-0.47%
2019/10/15	0	0.00	3	15.80	15.60	-3	420	-0.71%
2019/10/14	50	15.70	0	0.00	15.65	50	423	11.81%
2019/10/09	0	0.00	10	15.50	15.50	-10	422	-2.37%
2019/10/08	1	15.70	0	0.00	15.70	1	428	0.23%
2019/10/07	0	0.00	4	15.80	15.75	-4	430	-0.93%
2019/10/02	4	15.85	0	0.00	15.85	4	453	0.88%
2019/09/27	0	0.00	23	16.35	16.10	-23	471	-4.88%
2019/09/26	12	17.05	11	17.01	16.95	1	441	0.23%
2019/09/25	3	16.10	0	0.00	16.05	3	352	0.85%
2019/09/24	0	0.00	9	16.32	16.70	-9	329	-2.73%
2019/09/23	0	0.00	1	15.60	15.55	-1	298	-0.34%
2019/09/19	1	15.45	0	0.00	15.45	1	302	0.33%
2019/09/11	0	0.00	3	15.70	15.70	-3	330	-0.91%
2019/09/10	12	15.41	3	15.40	15.45	9	330	2.72%
2019/09/06	0	0.00	22	15.65	15.60	-22	343	-6.41%
2019/09/02	0	0.00	3	15.75	15.80	-3	337	-0.89%
2019/08/30	0	0.00	6	15.60	15.65	-6	334	-1.79%
2019/08/29	0.1	15.35	1	15.40	15.30	-0.9	333	-0.27%
2019/08/28	0	0.00	1	15.30	15.35	-1	332	-0.30%
2019/08/26	3	15.20	0	0.00	15.20	3	334	0.90%
2019/08/22	0.1	15.70	0	0.00	15.45	0.1	336	0.02%
2019/08/21	0	0.00	2	15.65	15.60	-2	335	-0.60%
2019/08/20	0	0.00	21	15.47	15.40	-21	335	-6.26%
2019/08/19	0	0.00	10	15.19	15.20	-10	333	-3.00%
2019/08/16	10	15.10	7	15.06	15.10	3	337	0.89%
2019/08/15	3	14.75	1	14.80	14.85	2	337	0.59%
2019/08/14	0	0.00	2	15.10	15.00	-2	341	-0.59%
2019/08/13	4	15.00	0	0.00	14.95	4	342	1.17%
2019/08/12	0	0.00	6	15.00	15.20	-6	346	-1.73%
2019/08/08	1	15.25	0	0.00	15.20	1	347	0.29%
2019/08/02	8	15.44	0	0.00	15.45	8	362	2.21%
2019/08/01	11	16.13	4	16.10	16.00	7	364	1.92%
2019/07/30	4	16.44	31	16.53	16.40	-27	373	-7.23%
2019/07/29	0	0.00	9	16.93	16.95	-9	387	-2.32%
2019/07/26	3	16.75	0	0.00	16.70	3	388	0.77%
2019/07/25	0	0.00	8	16.91	16.90	-8	390	-2.05%
2019/07/24	4.2	16.40	0	0.00	16.45	4.2	391	1.06%
2019/07/23	8	16.50	0	0.00	16.45	8	390	2.05%
2019/07/19	3	16.80	0	0.00	16.75	3	405	0.74%
2019/07/18	0.1	16.95	2	16.95	16.90	-1.9	408	-0.47%
2019/07/17	2	17.00	3	17.15	17.10	-1	415	-0.24%
2019/07/16	6	17.04	3	17.00	17.05	3	418	0.72%
2019/07/15	6	16.71	4	16.70	16.80	2	427	0.47%
2019/07/12	9	17.02	0	0.00	16.90	9	452	1.99%
2019/07/11	0.1	16.75	7	16.75	16.75	-6.9	479	-1.43%
2019/07/10	15	16.79	23	16.82	16.75	-8	576	-1.39%
2019/07/09	5	16.80	8	16.80	16.75	-3	624	-0.48%
2019/07/08	11	17.15	15	17.14	17.05	-4	631	-0.63%
2019/07/05	21	17.00	32	16.95	17.10	-11	623	-1.77%
2019/07/03	14	16.40	10	16.30	16.30	4	611	0.65%
2019/07/01	4	16.45	0	0.00	16.50	4	645	0.62%
2019/06/28	4	16.31	0	0.00	16.30	4	681	0.59%
2019/06/27	0	0.00	47	16.53	16.55	-47	722	-6.51%
2019/06/26	1	16.50	27	16.63	16.50	-26	749	-3.47%
2019/06/25	7	16.62	55	16.75	16.50	-48	754	-6.36%
2019/06/21	28	17.13	3	17.20	17.25	25	746	3.35%
2019/06/20	0	0.00	9	16.63	16.90	-9	744	-1.21%
2019/06/18	6	16.40	0	0.00	16.25	6	769	0.78%
2019/06/17	0	0.00	4	16.55	16.55	-4	773	-0.52%
2019/06/14	1	16.55	23	16.44	16.60	-22	786	-2.80%
2019/06/13	1	16.00	0	0.00	15.95	1	810	0.12%
2019/06/12	3	15.90	0	0.00	15.90	3	815	0.37%
2019/06/10	2	16.00	0	0.00	15.95	2	829	0.24%
2019/06/06	1	16.00	6	16.10	16.00	-5	838	-0.60%
2019/06/05	2	15.95	0	0.00	15.90	2	844	0.24%
2019/06/03	2	15.90	0	0.00	15.95	2	899	0.22%
2019/05/31	0	0.00	1	16.10	16.10	-1	935	-0.11%
2019/05/30	0	0.00	3	15.95	15.95	-3	940	-0.32%
2019/05/29	3	15.83	0	0.00	15.85	3	948	0.32%
2019/05/28	8	15.75	0	0.00	15.75	8	954	0.84%
2019/05/27	10	15.65	4	15.79	15.85	6	973	0.62%
2019/05/24	3	15.75	0	0.00	15.70	3	981	0.31%
2019/05/23	10	15.58	0	0.00	15.50	10	990	1.01%
2019/05/22	7	15.89	3	15.90	15.80	4	1,025	0.39%
2019/05/21	3	15.65	0	0.00	15.75	3	1,049	0.29%
2019/05/17	6	15.95	2	15.88	15.90	4	1,055	0.38%
2019/05/14	4	16.23	2	15.90	16.30	2	1,077	0.19%
2019/05/13	6	16.78	0	0.00	16.30	6	1,092	0.55%
2019/05/09	7	17.59	17	17.89	17.50	-10	1,137	-0.88%
2019/05/08	4	18.08	0	0.00	18.05	4	1,313	0.30%
2019/05/07	12	18.50	5	18.42	18.30	7	1,343	0.52%
2019/05/06	19	18.24	0.1	18.15	18.15	18.9	1,372	1.37%
2019/05/03	0	0.00	1	18.75	18.75	-1	1,356	-0.07%
2019/05/02	0.1	18.80	0	0.00	18.95	0.1	1,352	0.01%
2019/04/29	0	0.00	6	18.61	18.65	-6	1,341	-0.45%
2019/04/26	1	18.95	2	18.90	18.80	-1	1,335	-0.07%
2019/04/25	5	19.11	2	19.20	19.00	3	1,330	0.23%
2019/04/24	0	0.00	7	18.89	18.70	-7	1,318	-0.53%
2019/04/23	3	18.85	7	19.10	18.90	-4	1,314	-0.30%
2019/04/22	5	19.12	2	19.03	19.10	3	1,308	0.23%
2019/04/18	5.2	19.77	11	19.08	18.80	-5.8	1,304	-0.44%
2019/04/17	24	19.57	19	19.69	19.40	5	1,293	0.39%
2019/04/16	28	19.97	14	19.84	19.90	14	1,263	1.11%
2019/04/15	15	19.43	22	19.40	19.35	-7	1,174	-0.60%
2019/04/11	1	18.45	0	0.00	18.45	1	1,152	0.09%
2019/04/09	0	0.00	11	18.85	18.80	-11	1,166	-0.94%
2019/04/08	0	0.00	4	19.08	18.95	-4	1,166	-0.34%
2019/04/03	27	19.54	1	19.20	19.20	26	1,162	2.24%
2019/04/02	5	19.19	0	0.00	19.35	5	1,144	0.44%
2019/04/01	2	19.25	0	0.00	18.90	2	1,125	0.18%
2019/03/29	1	19.00	0	0.00	18.70	1	1,086	0.09%
2019/03/28	1	18.55	0	0.00	18.70	1	1,064	0.09%
2019/03/27	0	0.00	5	18.50	18.45	-5	1,072	-0.47%
2019/03/25	4	18.35	0	0.00	18.35	4	1,122	0.36%
2019/03/22	0	0.00	2	19.00	18.75	-2	1,128	-0.18%
2019/03/21	12	19.26	2	19.05	19.15	10	1,136	0.88%
2019/03/20	0	0.00	7	19.06	18.90	-7	1,163	-0.60%
2019/03/19	5	19.25	2	19.25	19.10	3	1,242	0.24%
2019/03/18	0	19.00	39	19.14	19.10	-39	1,316	-2.96%
2019/03/14	0	0.00	27	18.42	18.45	-27	1,352	-2.00%
2019/03/13	10	18.66	0	0.00	18.65	10	1,366	0.73%
2019/03/12	0	0.00	12	18.75	18.75	-12	1,466	-0.82%
2019/03/11	15	19.05	0	0.00	18.90	15	1,508	0.99%
2019/03/08	7	19.08	18	19.08	19.05	-11	1,533	-0.72%
2019/03/07	93	19.36	26	19.47	18.95	67	1,519	4.41%
2019/03/06	38	18.92	48	19.31	19.70	-10	1,483	-0.67%
2019/03/05	1	18.45	0	0.00	18.70	1	1,451	0.07%
2019/03/04	1	18.45	1	18.50	18.40	0	1,449	0.00%
2019/02/27	20	18.70	4	18.70	18.65	16	1,443	1.11%
2019/02/25	0	18.75	17	18.73	18.80	-17	1,473	-1.15%
2019/02/22	1	18.70	15	18.77	18.65	-14	1,481	-0.95%
2019/02/21	11	19.35	3	19.23	19.05	8	1,477	0.54%
2019/02/20	23	18.93	5	18.92	19.00	18	1,440	1.25%
2019/02/19	1	18.60	0	0.00	18.70	1	1,419	0.07%
2019/02/18	1	18.30	0	0.00	18.30	1	1,464	0.07%
2019/02/15	0	0.00	4	18.30	18.30	-4	1,458	-0.27%
2019/02/13	26	18.55	3	18.73	18.50	23	1,448	1.59%
2019/02/11	0	0.00	1	18.90	18.85	-1	1,446	-0.07%
2019/01/30	7	19.03	49	18.99	18.95	-42	1,436	-2.92%
2019/01/29	89	19.06	72	19.02	19.25	17	1,394	1.22%
2019/01/28	6	18.15	6	17.90	18.25	0	1,209	0.00%
2019/01/25	13	17.57	2	17.63	17.50	11	1,177	0.93%
2019/01/18	1	17.40	0	0.00	17.35	1	1,146	0.09%
2019/01/17	1	17.45	0	0.00	17.40	1	1,149	0.09%
2019/01/11	1	17.80	5	17.70	17.70	-4	1,141	-0.35%
2019/01/10	0	0.00	1	17.90	17.80	-1	1,141	-0.09%
2019/01/09	1	18.80	1	18.65	18.25	0	1,133	0.00%
2019/01/07	4	18.53	0	0.00	18.45	4	1,113	0.36%
2019/01/04	2	18.25	0	0.00	18.15	2	1,106	0.18%
2019/01/03	7	18.53	2	18.43	18.35	5	1,112	0.45%
2019/01/02	0	0.00	1	18.40	18.50	-1	1,084	-0.09%
2018/12/28	0	0.00	8	18.11	18.00	-8	1,068	-0.75%
2018/12/27	4	17.85	4	18.01	17.85	0	1,059	0.00%
2018/12/26	1	17.65	2	18.00	17.55	-1	1,054	-0.09%
2018/12/25	7	17.95	0	0.00	18.00	7	1,050	0.67%
2018/12/24	0	0.00	4	18.38	18.40	-4	1,048	-0.38%
2018/12/22	4	17.86	0	0.00	17.80	4	1,035	0.39%
2018/12/21	1	17.80	6	17.85	18.05	-5	1,089	-0.46%
2018/12/20	1	18.25	5	18.27	17.80	-4	1,087	-0.37%
2018/12/19	2	19.05	31	18.90	18.60	-29	1,071	-2.71%
2018/12/18	7	18.14	2	18.18	18.30	5	1,033	0.48%
2018/12/14	0	0.00	2	18.80	18.80	-2	1,002	-0.20%
2018/12/13	5	18.96	16	18.99	18.80	-11	985	-1.12%
2018/12/12	9	19.08	9	19.10	19.10	0	940	0.00%
2018/12/11	18	18.92	23	18.88	18.95	-5	858	-0.58%
2018/12/10	5	17.88	0	0.00	17.70	5	769	0.65%
2018/12/07	7	18.28	4	17.83	18.15	3	756	0.40%
2018/12/06	6	17.37	1	18.40	17.25	5	693	0.72%
2018/12/05	24	18.42	11	18.54	18.30	13	670	1.94%
2018/12/04	4	17.86	10	17.78	18.05	-6	570	-1.05%
2018/12/03	14	17.50	27	17.55	17.25	-13	524	-2.48%
2018/11/30	0	0.00	1	16.80	16.80	-1	493	-0.20%
2018/11/28	0	0.00	11	17.07	17.05	-11	486	-2.26%
2018/11/23	18	17.25	2	17.08	16.80	16	478	3.34%
2018/11/22	1	17.00	1	17.05	16.65	0	432	0.00%
2018/11/21	12	16.83	22	16.85	16.95	-10	424	-2.36%
2018/11/20	10	16.65	0	0.00	16.50	10	411	2.43%
2018/11/16	94	16.47	0	0.00	16.40	94	405	23.15%
2018/11/15	120	16.34	3	16.05	16.20	117	404	28.94%	大買/鉅額交易
2018/11/12	0	0.00	2	15.90	15.80	-2	360	-0.55%
2018/11/09	4	16.23	17	16.17	16.10	-13	360	-3.60%
2018/11/08	25	17.04	10.2	16.75	16.45	14.8	363	4.07%
2018/11/07	0	0.00	10	16.01	16.45	-10	332	-3.01%
2018/11/06	0	0.00	6	16.00	16.00	-6	334	-1.79%
2018/11/02	0	0.00	4	16.00	16.05	-4	343	-1.17%
2018/10/31	10	15.69	4	15.50	15.60	6	350	1.71%
2018/10/29	1	15.30	15	15.13	15.25	-14	348	-4.02%
2018/10/26	0	0.00	21	15.14	15.05	-21	346	-6.06%
2018/10/25	10	15.81	0	0.00	15.45	10	344	2.91%
2018/10/24	6	16.38	0	0.00	16.35	6	341	1.76%
2018/10/23	8	16.25	8	16.25	16.45	0	344	0.00%
2018/10/22	3	16.18	3	16.25	16.40	0	347	0.00%
2018/10/19	0	0.00	4	15.91	16.00	-4	348	-1.15%
2018/10/18	2	15.75	0	0.00	15.60	2	349	0.57%
2018/10/17	12.2	16.13	4	15.85	15.70	8.2	348	2.35%
2018/10/16	1	16.00	4	16.13	16.00	-3	363	-0.82%
2018/10/12	3	16.08	0	0.00	16.05	3	465	0.64%
2018/10/11	35	15.88	29	15.84	15.70	6	562	1.07%
2018/10/09	4	17.35	0	0.00	17.40	4	547	0.73%
2018/10/08	10	17.44	0	0.00	17.35	10	549	1.82%
2018/10/05	11	17.69	12	17.46	17.80	-1	551	-0.18%
2018/10/03	3	18.05	2	18.10	18.20	1	548	0.18%
2018/10/01	15	18.69	14	18.80	18.80	1	546	0.18%
2018/09/28	30	18.92	27	18.83	18.95	3	540	0.56%
2018/09/27	3	17.35	9	17.92	18.10	-6	488	-1.23%
2018/09/25	3	17.45	0	0.00	17.40	3	496	0.60%
2018/09/18	0	0.00	3	17.85	17.80	-3	622	-0.48%
2018/09/17	3	17.70	3	17.95	17.70	0	625	0.00%
2018/09/14	3	17.25	3	17.60	17.35	0	625	0.00%
2018/09/13	10	17.28	4	17.28	17.25	6	629	0.95%
2018/09/12	0	0.00	3	16.95	16.95	-3	640	-0.47%
2018/09/11	4	16.79	0	0.00	16.80	4	646	0.62%
2018/09/10	4	16.76	3	16.95	16.80	1	654	0.15%
2018/09/06	0	0.00	10	17.28	17.25	-10	661	-1.51%
2018/09/05	0	0.00	5	17.40	17.40	-5	669	-0.75%
2018/09/04	7	17.49	3	17.70	17.50	4	682	0.59%
2018/09/03	2	17.38	0	0.00	17.45	2	708	0.28%
2018/08/31	4	17.50	0	0.00	17.50	4	871	0.46%
2018/08/30	0	0.00	4	17.80	17.70	-4	904	-0.44%
2018/08/28	5	17.75	3	17.85	17.85	2	1,085	0.18%
2018/08/27	0	0.00	3	17.50	17.70	-3	1,186	-0.25%
2018/08/23	0	0.00	4	17.59	17.70	-4	1,188	-0.34%
2018/08/22	5	17.34	5	17.35	17.30	0	1,188	0.00%
2018/08/21	8	17.34	37	17.37	17.60	-29	1,187	-2.44%
2018/08/20	1	17.80	15	17.78	17.70	-14	1,185	-1.18%
2018/08/17	4	18.01	0	0.00	18.00	4	1,182	0.34%
2018/08/16	1	18.00	16	18.15	18.10	-15	1,183	-1.27%
2018/08/15	2	18.15	179	18.17	18.15	-177	1,181	-14.98%	大賣/鉅額交易
2018/08/14	0	0.00	5	18.20	18.50	-5	1,174	-0.43%
2018/08/13	12	18.35	0	0.00	18.20	12	1,173	1.02%
2018/08/08	10	19.39	0	0.00	19.05	10	1,158	0.86%
2018/08/03	5	19.36	0	0.00	19.45	5	1,174	0.43%
2018/07/31	3	19.25	0	0.00	19.25	3	1,170	0.26%
2018/07/23	6	19.63	10	20.15	19.55	-4	1,155	-0.35%
2018/07/20	1	20.25	5	20.20	20.40	-4	1,138	-0.35%
2018/07/19	24.1	19.95	14	20.10	20.10	10.1	1,110	0.91%
2018/07/18	28	20.24	37	20.23	20.05	-9	1,039	-0.87%
2018/07/16	3	19.05	0	0.00	19.10	3	943	0.32%
2018/07/13	0	0.00	6	19.20	19.45	-6	942	-0.64%
2018/07/12	2	18.90	2	18.85	18.90	0	940	0.00%
2018/07/06	0	0.00	1	19.10	19.10	-1	936	-0.11%
2018/07/05	4	19.34	0	0.00	18.90	4	936	0.43%
2018/07/04	0	19.55	0	0.00	19.60	0	937	0.00%
2018/07/03	10	20.00	0	0.00	19.65	10	937	1.07%
2018/07/02	14	20.45	7	20.56	20.00	7	934	0.75%
2018/06/29	9	20.44	48	20.60	21.15	-39	932	-4.18%
2018/06/28	6	19.35	0	0.00	19.25	6	976	0.61%
2018/06/27	0	0.00	8	19.63	19.55	-8	973	-0.82%
2018/06/26	5	19.19	0	0.00	19.20	5	969	0.52%
2018/06/25	0	0.00	5	19.65	19.60	-5	977	-0.51%
2018/06/22	21	19.78	17	19.75	19.55	4	975	0.41%
2018/06/21	8	20.03	2	20.15	19.90	6	971	0.62%
2018/06/20	15	19.43	6	19.35	19.20	9	963	0.93%
2018/06/19	3	19.75	0	0.00	19.60	3	956	0.31%
2018/06/15	0	0.00	1	20.35	20.20	-1	948	-0.11%
2018/06/14	3	20.45	5	20.66	20.30	-2	940	-0.21%
2018/06/13	8	20.64	1	20.55	20.55	7	933	0.75%
2018/06/12	0	0.00	3	21.10	21.00	-3	925	-0.32%
2018/06/11	2	21.25	5	21.64	21.20	-3	912	-0.33%
2018/06/08	39	22.09	19	22.20	21.55	20	886	2.26%
2018/06/07	3	20.98	6	21.08	22.00	-3	731	-0.41%
2018/06/06	3	20.98	29	20.77	20.95	-26	698	-3.72%
2018/06/05	23	21.42	29	21.36	21.35	-6	662	-0.91%
2018/06/04	17	20.29	34	20.23	20.45	-17	521	-3.26%
2018/06/01	6	18.43	2	18.50	18.60	4	419	0.95%
2018/05/30	1	18.05	0	0.00	18.05	1	414	0.24%
2018/05/23	1	18.10	0	0.00	18.15	1	412	0.24%
2018/05/16	0	0.00	5	18.20	18.15	-5	421	-1.19%
2018/05/14	4	19.10	15	18.88	19.05	-11	445	-2.47%
2018/05/11	0	0.00	2	18.15	18.10	-2	422	-0.47%
2018/05/10	1	18.00	5	18.10	18.10	-4	422	-0.95%
2018/05/09	16	17.80	3	17.85	17.85	13	420	3.10%
2018/05/08	1	18.00	0	0.00	17.90	1	419	0.24%
2018/05/03	1	18.00	6	18.00	18.00	-5	426	-1.17%
2018/05/02	1	18.10	0	0.00	18.00	1	430	0.23%
2018/04/30	0	0.00	2	17.80	17.95	-2	434	-0.46%
2018/04/27	0	0.00	9	18.00	17.80	-9	440	-2.04%
2018/04/26	1	18.00	10	17.75	17.75	-9	444	-2.02%
2018/04/24	12	17.86	12	18.13	18.25	0	502	0.00%
2018/04/23	10	18.21	6	18.15	18.15	4	502	0.80%
2018/04/17	0	0.00	4	19.00	18.95	-4	523	-0.76%
2018/04/11	1	19.30	0	0.00	19.15	1	667	0.15%
2018/04/09	17	19.09	0	0.00	18.90	17	741	2.29%
2018/04/03	5	19.30	0	0.00	19.30	5	736	0.68%
2018/04/02	10	20.13	25	20.39	19.55	-15	732	-2.05%
2018/03/31	30	20.19	22	20.24	20.60	8	702	1.14%
2018/03/30	21	18.84	0	0.00	18.75	21	573	3.66%
2018/03/29	3	18.65	1	18.65	18.65	2	580	0.34%
2018/03/28	1	19.00	14	19.00	18.85	-13	600	-2.16%
2018/03/23	1	18.20	2	18.00	18.20	-1	591	-0.17%
2018/03/21	7	18.64	0	0.00	18.40	7	590	1.19%
2018/03/16	1	18.90	3	18.90	18.85	-2	600	-0.33%
2018/03/15	1	19.00	0	0.00	19.00	1	603	0.17%
2018/03/14	2	18.80	1	18.75	18.90	1	609	0.16%
2018/03/13	1	19.35	3	19.25	18.90	-2	613	-0.33%
2018/03/12	1	19.05	0	0.00	18.80	1	611	0.16%
2018/03/02	2	18.60	0	0.00	18.55	2	643	0.31%
2018/02/27	0	0.00	2	18.90	18.80	-2	661	-0.30%
2018/02/26	0	0.00	3	18.90	18.75	-3	664	-0.45%
2018/02/23	4	18.85	0	0.00	18.75	4	670	0.60%
2018/02/22	0	0.00	6	18.63	18.60	-6	679	-0.88%
2018/02/21	0	0.00	3	18.40	18.50	-3	682	-0.44%
2018/02/12	4	17.85	0	0.00	18.00	4	681	0.59%
2018/02/09	4	17.46	2	17.63	17.75	2	681	0.29%
2018/02/08	0	0.00	2	18.30	18.20	-2	678	-0.29%
2018/02/07	5	18.66	1	18.45	18.45	4	677	0.59%
2018/02/06	7	18.86	1	18.50	18.30	6	679	0.88%
2018/02/02	0	0.00	5	20.55	20.35	-5	656	-0.76%
2018/01/31	0	0.00	12	20.13	20.65	-12	661	-1.81%
2018/01/30	0	0.00	4	20.45	20.40	-4	662	-0.60%
2018/01/29	0	0.00	8.8	20.39	20.35	-8.8	679	-1.30%
2018/01/26	9	20.71	0	0.00	20.55	9	678	1.33%
2018/01/23	2	20.88	0	0.00	20.70	2	705	0.28%
2018/01/19	9	21.45	0	0.00	21.00	9	701	1.28%
2018/01/18	6	21.63	7	21.54	21.25	-1	693	-0.14%
2018/01/17	6	20.75	0	0.00	20.85	6	649	0.92%
2018/01/16	24	20.98	0	0.00	20.95	24	646	3.71%
2018/01/15	1	20.90	1	21.00	20.80	0	644	0.00%
2018/01/12	6	20.81	0	0.00	20.70	6	644	0.93%
2018/01/10	1	20.90	0	0.00	20.95	1	643	0.16%
2018/01/08	1	21.10	8	21.23	21.15	-7	636	-1.10%
2018/01/05	11	22.13	2	21.93	21.80	9	609	1.48%
2018/01/04	11	20.48	37	20.58	21.55	-26	529	-4.91%
2018/01/03	0	0.00	4	19.68	19.60	-4	451	-0.89%
2018/01/02	0	0.00	2	19.55	19.45	-2	450	-0.44%