宜進 (1457)-新光券商分點個股進出

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

宜進

(1457)

可現股當沖

股價
19.90
漲跌
▲0.15
漲幅
+0.76%
成交量
94張
產業
上市紡織類股
200人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宜進 (1457)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
2024/12/17	0	0.00	0	19.60	19.90	0	130	0.00%
2024/12/13	1	19.85	0	0.00	19.85	1	130	0.77%
2024/12/12	0	0.00	1	20.10	20.00	-1	129	-0.77%
2024/12/11	0	0.00	4.5	20.01	19.90	-4.5	128	-3.51%
2024/12/10	5	20.10	1	20.10	20.10	4	128	3.12%
2024/12/05	0	0.00	5.2	19.85	19.95	-5.2	135	-3.83%
2024/12/04	0	0.00	7	19.90	19.90	-7	136	-5.13%
2024/12/02	3	19.70	0	0.00	19.65	3	143	2.09%
2024/11/28	0	0.00	1.1	19.30	19.50	-1.1	145	-0.72%
2024/11/27	8	19.58	0	0.00	19.50	8	146	5.44%
2024/11/26	0	0.00	1	19.80	19.75	-1	149	-0.67%
2024/11/21	0	0.00	3	19.80	19.95	-3	159	-1.88%
2024/11/19	0	19.80	0	0.00	19.80	0	161	0.00%
2024/11/18	1	19.95	7	19.49	19.75	-6	162	-3.70%
2024/11/14	0	0.00	5	19.30	19.10	-5	158	-3.15%
2024/11/11	0	0.00	0.1	19.25	19.35	-0.1	165	-0.03%
2024/11/08	3	19.30	0	0.00	19.30	3	172	1.74%
2024/10/18	0	0.00	3	19.60	19.60	-3	242	-1.24%
2024/10/17	3	19.53	3.5	19.69	19.50	-0.5	246	-0.21%
2024/10/16	0	0.00	0.3	19.45	19.50	-0.3	250	-0.10%
2024/10/14	1	19.40	0	0.00	19.45	1	256	0.39%
2024/10/11	2	19.50	0	0.00	19.50	2	257	0.78%
2024/10/09	0	19.75	0	0.00	19.55	0	260	0.00%
2024/10/08	1	19.70	0	0.00	19.70	1	262	0.38%
2024/10/07	1	19.85	0	0.00	19.85	1	268	0.37%
2024/09/27	2	20.25	0	0.00	20.25	2	281	0.71%
2024/09/10	2	20.00	0	0.00	20.10	2	350	0.57%
2024/09/03	0	0.00	1	20.60	20.65	-1	401	-0.25%
2024/08/29	0	0.00	5	20.08	20.10	-5	415	-1.20%
2024/08/27	0.1	21.50	0	0.00	21.40	0.1	437	0.02%
2024/08/26	0	0.00	2	21.60	21.35	-2	441	-0.45%
2024/08/22	0	0.00	1	21.15	21.15	-1	466	-0.21%
2024/08/16	0.1	20.90	0	0.00	21.00	0.1	512	0.01%
2024/08/15	1	20.90	1	21.05	20.90	0	517	0.00%
2024/08/14	1	20.90	6	21.05	21.05	-5	537	-0.93%
2024/08/09	1	20.70	0	0.00	20.60	1	678	0.15%
2024/08/06	0	0.00	2	19.30	19.55	-2	708	-0.28%
2024/08/05	1	19.30	10	19.72	19.30	-9	732	-1.23%
2024/08/01	0	0.00	0.3	21.20	21.40	-0.3	781	-0.03%
2024/07/30	1	21.00	0	0.00	21.20	1	876	0.12%
2024/07/29	0	20.90	0	0.00	20.75	0	924	0.00%
2024/07/26	2	20.60	0	0.00	20.80	2	1,061	0.19%
2024/07/23	0	0.00	2	20.90	21.00	-2	1,174	-0.17%
2024/07/22	0.1	20.78	0	0.00	20.75	0.1	1,261	0.01%
2024/07/19	0.3	20.77	7	20.92	20.75	-6.7	1,388	-0.48%
2024/07/18	0	21.50	0.5	21.30	21.20	-0.5	1,473	-0.03%
2024/07/17	0	21.50	0.2	21.70	21.50	-0.2	1,507	-0.01%
2024/07/16	0	21.40	0	0.00	21.40	0	1,628	0.00%
2024/07/15	1	21.25	0	0.00	21.25	1	1,633	0.06%
2024/07/12	0	21.25	3	21.45	21.50	-3	1,638	-0.18%
2024/07/11	0	21.50	1	21.35	21.45	-1	1,637	-0.06%
2024/07/09	1	21.25	3.7	21.42	21.15	-2.7	1,646	-0.16%
2024/07/08	1	21.70	4	21.80	21.75	-3	1,641	-0.18%
2024/07/05	2	21.65	2	21.55	21.75	0	1,642	0.00%
2024/07/03	3	21.48	4	21.45	21.40	-1	1,645	-0.06%
2024/06/27	0	0.00	3	21.60	21.50	-3	1,646	-0.18%
2024/06/26	0	0.00	6	21.82	21.75	-6	1,648	-0.36%
2024/06/25	4	22.03	0	0.00	22.05	4	1,661	0.24%
2024/06/24	0	0.00	1.3	22.19	22.05	-1.3	1,683	-0.08%
2024/06/21	0	0.00	1	22.20	22.35	-1	1,693	-0.06%
2024/06/20	0	0.00	8	22.26	22.35	-8	1,711	-0.47%
2024/06/19	0	0.00	3	22.25	22.20	-3	1,755	-0.17%
2024/06/17	0	0.00	3	22.33	22.25	-3	1,773	-0.17%
2024/06/14	1	22.20	0	0.00	22.25	1	1,783	0.06%
2024/06/13	4	22.45	5	22.17	22.10	-1	1,797	-0.06%
2024/06/12	12	22.03	0	0.00	21.95	12	1,806	0.66%
2024/06/11	23	22.47	5	22.41	22.30	18	1,806	1.00%
2024/06/07	0	0.00	1	22.55	22.40	-1	1,834	-0.05%
2024/06/05	0	0.00	5	21.85	22.00	-5	1,859	-0.27%
2024/06/03	8	22.32	1	22.20	22.20	7	1,854	0.38%
2024/05/31	3	22.33	3	22.43	22.35	0	1,847	0.00%
2024/05/29	0.4	21.95	8	21.86	22.00	-7.6	1,820	-0.42%
2024/05/28	8	21.93	2	21.70	22.00	6	1,803	0.33%
2024/05/27	1	21.65	4	21.73	21.65	-3	1,792	-0.17%
2024/05/23	4	21.61	12	21.57	21.55	-8	1,776	-0.45%
2024/05/22	0	0.00	1	22.30	22.20	-1	1,756	-0.06%
2024/05/21	4	22.35	15	22.28	22.30	-11	1,744	-0.63%
2024/05/20	0	0.00	18	22.29	22.30	-18	1,737	-1.04%
2024/05/17	45	22.86	9.5	22.76	22.60	35.5	1,717	2.07%
2024/05/16	2	21.65	12	21.75	21.55	-10	1,634	-0.61%
2024/05/15	5.1	22.07	4	22.19	21.85	1.1	1,603	0.07%
2024/05/14	3	22.38	5	22.60	22.55	-2	1,568	-0.13%
2024/05/13	7	22.47	4	22.40	22.25	3	1,560	0.19%
2024/05/10	5.1	22.51	1	22.55	22.55	4.1	1,542	0.27%
2024/05/09	24	22.50	25	22.53	22.35	-1	1,523	-0.07%
2024/05/08	18	23.01	40	23.02	22.80	-22	1,491	-1.48%
2024/05/07	4.3	23.87	5	23.59	23.45	-0.7	1,463	-0.05%
2024/05/06	5	24.59	11.1	24.87	24.30	-6.1	1,426	-0.42%
2024/05/03	11.1	25.16	42	25.40	24.70	-31	1,399	-2.21%
2024/05/02	27.1	25.00	36	25.01	24.80	-8.9	1,325	-0.67%
2024/04/30	158	25.09	129	24.63	25.00	29	1,272	2.28%	大買/大賣/
2024/04/29	170	24.50	201.4	24.81	25.50	-31.4	1,132	-2.77%	大買/大賣/
2024/04/26	91	23.41	89.1	23.40	23.55	1.9	1,017	0.19%
2024/04/25	79.4	23.02	72.5	22.80	23.15	6.9	926	0.75%
2024/04/24	68	22.50	73.4	22.05	22.50	-5.4	792	-0.69%
2024/04/23	26	20.46	32	20.78	21.25	-6	699	-0.86%
2024/04/22	143.1	21.60	99.7	21.75	20.70	43.4	662	6.55%	大買/
2024/04/18	0	0.00	10	20.26	20.30	-10	530	-1.88%
2024/04/17	0	0.00	10	20.05	20.20	-10	521	-1.92%
2024/04/16	7	19.80	3	20.08	19.90	4	518	0.77%
2024/04/15	1	20.20	0	0.00	20.20	1	506	0.20%
2024/04/12	3.3	20.28	2	20.55	20.30	1.3	501	0.26%
2024/04/11	13	20.61	1	20.45	20.55	12	497	2.41%
2024/04/10	1	20.20	17	20.50	20.50	-16	491	-3.25%
2024/04/09	0	0.00	4	19.90	20.00	-4	481	-0.83%
2024/04/08	0.5	20.15	4	19.95	20.00	-3.5	478	-0.73%
2024/04/02	0.3	20.20	14	20.16	20.25	-13.8	469	-2.93%
2024/04/01	0	0.00	1	20.25	20.20	-1	464	-0.22%
2024/03/29	1	19.90	0	0.00	19.95	1	455	0.22%
2024/03/28	23	19.75	2	19.73	19.70	21	445	4.72%
2024/03/27	39	20.58	0.1	20.60	20.55	38.9	423	9.19%
2024/03/26	14.1	20.75	17	20.75	20.75	-2.9	396	-0.73%
2024/03/25	4	20.81	10	20.66	20.70	-6	377	-1.59%
2024/03/22	28	21.01	28	20.96	20.80	0	352	0.00%
2024/03/21	12	20.26	54	20.25	20.40	-42	307	-13.65%
2024/03/20	22	20.12	47.1	20.13	20.15	-25.1	293	-8.54%
2024/03/19	11	20.11	20	20.10	20.10	-9	282	-3.18%
2024/03/18	2	19.75	24	19.92	20.00	-22	268	-8.21%
2024/03/15	51	19.78	53	19.73	19.75	-2	245	-0.82%
2024/03/14	23	19.61	3	19.75	19.65	20	227	8.78%
2024/03/13	25	19.87	110	19.92	19.50	-85	221	-38.34%	大賣/
2024/03/12	80	19.28	1	19.25	19.30	79	181	43.55%
2024/03/11	2	19.65	45	19.64	19.30	-43	166	-25.83%
2024/03/08	0	0.00	2.2	18.65	18.80	-2.2	138	-1.55%
2024/03/06	8	18.50	0	0.00	18.50	8	155	5.17%
2024/03/05	0	0.00	0	18.45	18.55	0	169	-0.01%
2024/03/04	0.3	18.40	0	0.00	18.45	0.3	178	0.17%
2024/03/01	2	18.50	0	0.00	18.50	2	227	0.88%
2024/02/27	0.3	18.50	0	0.00	18.45	0.3	268	0.11%
2024/02/26	0	0.00	8	18.45	18.40	-8	268	-2.98%
2024/02/23	3	18.55	0	0.00	18.60	3	268	1.12%
2024/02/22	0	0.00	1	18.55	18.70	-1	267	-0.37%
2024/02/21	2	18.65	2	18.65	18.65	0	267	0.00%
2024/02/20	1	18.70	0	0.00	18.60	1	267	0.37%
2024/02/19	6	18.46	0.2	18.55	18.60	5.8	265	2.18%
2024/02/16	2.2	18.39	0	0.00	18.55	2.2	264	0.83%
2024/02/02	0	0.00	1	18.40	18.40	-1	259	-0.39%
2024/01/30	0	0.00	7	18.47	18.45	-7	258	-2.70%
2024/01/29	0	0.00	3	18.50	18.45	-3	259	-1.16%
2024/01/26	3	18.32	0	0.00	18.25	3	260	1.15%
2024/01/22	2	18.10	1	18.15	18.25	1	260	0.38%
2024/01/19	1	18.10	0	0.00	18.10	1	259	0.39%
2024/01/18	0	0.00	2	18.10	18.20	-2	260	-0.77%
2024/01/08	5	18.50	0.3	18.60	18.60	4.7	254	1.86%
2024/01/05	1	18.55	0	0.00	18.60	1	255	0.39%
2024/01/03	2	18.45	0	0.00	18.50	2	255	0.78%
2024/01/02	0.4	18.40	0.5	18.60	18.55	0	255	-0.02%
2023/12/29	0	0.00	0.1	18.65	18.60	-0.1	255	-0.03%
2023/12/14	0	0.00	10	18.83	18.85	-10	250	-4.00%
2023/12/12	0	0.00	1	18.95	18.90	-1	247	-0.41%
2023/12/11	0	0.00	80	18.80	18.95	-80	245	-32.55%
2023/12/07	3	19.00	8	19.05	19.00	-5	239	-2.08%
2023/12/06	0	0.00	5	19.00	19.05	-5	236	-2.11%
2023/12/05	0	0.00	112.5	19.00	18.95	-112.5	235	-47.84%	大賣/鉅額交易
2023/12/04	0	0.00	18	19.24	19.15	-18	229	-7.85%
2023/12/01	0	0.00	375.1	19.16	19.10	-375.1	222	-168.75%	大賣/鉅額交易
2023/11/30	0	0.00	11	19.19	19.10	-11	204	-5.39%
2023/11/29	0	0.00	5	18.93	18.95	-5	188	-2.65%
2023/11/28	1	18.85	82	19.29	19.00	-81	177	-45.55%
2023/11/27	2	18.35	524	18.06	19.00	-522	127	-407.97%	大賣/鉅額交易
2023/11/24	3	17.80	104	17.82	17.85	-101	89	-112.51%	大賣/鉅額交易
2023/11/22	0	0.00	14	17.82	17.80	-14	88	-15.89%
2023/11/21	0.1	17.70	0.7	17.50	17.65	-0.6	86	-0.70%
2023/11/20	3	17.50	0.1	17.55	17.60	2.9	90	3.25%
2023/11/15	0.3	17.60	0	0.00	17.55	0.3	91	0.29%
2023/11/13	1	17.45	3	17.45	17.45	-2	94	-2.13%
2023/11/10	0	0.00	3	17.40	17.45	-3	94	-3.17%
2023/11/08	2	17.40	1	17.45	17.45	1	105	0.95%
2023/11/03	0	0.00	0.1	17.45	17.55	-0.1	107	-0.08%
2023/10/23	0	0.00	1	17.30	17.25	-1	108	-0.92%
2023/10/13	3	17.50	3	17.60	17.60	0	113	0.00%
2023/09/26	3	17.65	3	17.75	17.60	0	122	0.00%
2023/09/20	0	0.00	16	17.52	17.70	-16	128	-12.44%
2023/09/07	0	0.00	1	17.60	17.55	-1	188	-0.53%
2023/09/06	0	0.00	0.2	17.50	17.60	-0.2	189	-0.09%
2023/09/05	0	0.00	5	17.75	17.75	-5	190	-2.62%
2023/08/31	0	0.00	5	17.85	17.75	-5	197	-2.53%
2023/08/30	0.2	17.79	0	0.00	17.75	0.2	205	0.09%
2023/08/29	0	0.00	10	17.73	17.70	-10	206	-4.85%
2023/08/28	0	0.00	2	17.70	17.60	-2	203	-0.98%
2023/08/25	0	0.00	6	17.58	17.55	-6	203	-2.94%
2023/08/16	0	0.00	0	17.25	17.25	0	197	-0.01%
2023/08/14	0	0.00	2	17.30	17.30	-2	189	-1.05%
2023/08/11	0	0.00	2	17.30	17.30	-2	188	-1.06%
2023/08/10	1	17.35	0	17.30	17.35	1	189	0.51%
2023/08/09	0	0.00	1	17.32	17.40	-1	189	-0.53%
2023/08/08	1	17.30	0	0.00	17.35	1	188	0.53%
2023/08/02	1	17.35	0	0.00	17.35	1	196	0.51%
2023/08/01	1	17.50	12	17.45	17.50	-11	197	-5.58%
2023/07/31	0.3	17.50	0	0.00	17.40	0.3	198	0.15%
2023/07/28	1	17.40	5	17.46	17.40	-4	198	-2.01%
2023/07/27	7	17.36	2	17.40	17.50	5	203	2.46%
2023/07/26	0	0.00	4	17.40	17.40	-4	203	-1.97%
2023/07/19	1	17.40	0	0.00	17.35	1	208	0.48%
2023/07/17	1	17.50	0.6	17.30	17.55	0.4	215	0.19%
2023/07/13	2	17.48	0	0.00	17.50	2	217	0.92%
2023/07/03	0.1	17.50	0	17.50	17.60	0	219	0.02%
2023/06/30	0	0.00	0.1	17.57	17.50	-0.1	218	-0.03%
2023/06/29	3	17.40	0	0.00	17.60	3	218	1.38%
2023/06/28	4	17.65	0	0.00	17.55	4	216	1.85%
2023/06/27	0.1	17.80	0	0.00	17.65	0.1	216	0.02%
2023/06/26	0	0.00	3	17.65	17.80	-3	217	-1.38%
2023/06/20	1	17.75	0	0.00	17.80	1	216	0.46%
2023/06/19	11	17.80	2	17.88	17.80	9	215	4.18%
2023/06/16	3.1	18.80	0.1	18.85	18.80	3	196	1.53%
2023/06/15	0	0.00	11	18.75	18.80	-11	171	-6.40%
2023/06/12	1	18.80	0	0.00	18.75	1	174	0.57%
2023/06/09	0	18.75	1	18.75	18.80	-1	186	-0.51%
2023/06/07	0.2	18.80	9	18.75	18.80	-8.8	189	-4.64%
2023/06/05	0	0.00	0	18.70	18.70	0	193	0.00%
2023/06/02	10	18.68	0	18.65	18.70	10	191	5.23%
2023/05/29	0	0.00	1	18.55	18.60	-1	255	-0.39%
2023/05/19	0	0.00	1	18.65	18.70	-1	259	-0.39%
2023/05/15	0	0.00	4.2	18.50	18.60	-4.2	269	-1.56%
2023/05/12	0	0.00	1.5	18.40	18.45	-1.5	272	-0.55%
2023/05/11	0	0.00	1.5	18.40	18.35	-1.5	275	-0.54%
2023/05/08	1	18.60	0	0.00	18.70	1	281	0.36%
2023/05/05	1	18.65	0	0.00	18.70	1	285	0.35%
2023/04/14	1.3	18.65	0	0.00	18.75	1.3	287	0.45%
2023/04/12	0	18.70	0	0.00	18.65	0	286	0.00%
2023/04/11	1	18.70	0	0.00	18.70	1	288	0.35%
2023/04/07	0.3	18.65	0.1	18.70	18.70	0.2	288	0.08%
2023/04/06	1	18.60	0	0.00	18.75	1	290	0.34%
2023/03/28	0	0.00	3	18.60	18.60	-3	294	-1.02%
2023/03/27	6	18.60	0	0.00	18.60	6	294	2.04%
2023/03/24	0	0.00	0.8	18.60	18.65	-0.8	295	-0.27%
2023/03/23	1	18.65	5	18.70	18.65	-4	297	-1.35%
2023/03/21	0	0.00	5	18.70	18.70	-5	296	-1.69%
2023/03/20	5	18.55	0	0.00	18.70	5	296	1.68%
2023/03/17	1	18.60	7	18.65	18.60	-6	295	-2.03%
2023/03/16	3	18.47	0	0.00	18.50	3	296	1.01%
2023/03/14	5.1	18.61	14	18.68	18.70	-8.9	308	-2.88%
2023/03/13	0	0.00	2	19.20	19.35	-2	301	-0.66%
2023/03/10	5	19.57	12	19.55	19.45	-7	314	-2.22%
2023/03/09	4	19.65	3.1	19.62	19.70	0.9	317	0.30%
2023/03/08	10	19.67	5	19.75	19.75	5	318	1.57%
2023/03/07	5	19.85	0	0.00	19.80	5	314	1.59%
2023/03/06	0	0.00	2	19.85	19.75	-2	309	-0.65%
2023/03/03	29	19.77	29	19.70	19.70	0	301	0.00%
2023/03/02	1	19.05	10	19.05	19.10	-9	247	-3.63%
2023/03/01	0	0.00	0	19.05	19.10	0	248	0.00%
2023/02/23	1	19.10	0	0.00	19.15	1	247	0.40%
2023/02/22	38	19.04	0	0.00	19.10	38	247	15.33%
2023/02/21	20	19.05	0	0.00	19.10	20	246	8.12%
2023/02/20	3	18.95	0	19.00	19.05	3	246	1.20%
2023/02/17	3	18.90	0	0.00	18.90	3	249	1.20%
2023/02/09	0	0.00	2	18.98	19.00	-2	257	-0.78%
2023/02/07	2.3	19.03	0	0.00	19.05	2.3	255	0.90%
2023/02/06	0.9	19.00	0	0.00	19.05	0.9	252	0.36%
2023/02/03	1	18.95	0	0.00	18.95	1	247	0.40%
2023/02/02	0	0.00	5	18.90	18.90	-5	242	-2.06%
2023/01/30	5	18.80	0	0.00	18.85	5	235	2.12%
2023/01/17	2	18.60	2	18.75	18.75	0	231	0.00%
2023/01/16	6	18.60	22	18.65	18.70	-16	232	-6.88%
2023/01/13	2	18.65	0	0.00	18.70	2	232	0.86%
2023/01/12	0	0.00	2	18.70	18.70	-2	235	-0.85%
2023/01/11	5	18.59	0	0.00	18.65	5	246	2.03%
2023/01/10	0	0.00	3	18.63	18.60	-3	257	-1.16%
2023/01/06	0	0.00	5	18.70	18.65	-5	264	-1.89%
2023/01/05	1	18.65	0	0.00	18.65	1	271	0.37%
2023/01/04	6	18.56	0	0.00	18.55	6	272	2.20%
2022/12/30	0	0.00	8	18.70	18.70	-8	275	-2.91%
2022/12/29	0	0.00	1	18.50	18.60	-1	273	-0.37%
2022/12/26	0	0.00	3	18.65	18.60	-3	273	-1.10%
2022/12/23	7	18.65	0	0.00	18.70	7	272	2.57%
2022/12/19	3	18.85	0	0.00	18.85	3	281	1.06%
2022/12/14	0	0.00	50	18.90	18.85	-50	276	-18.09%
2022/12/09	0.1	18.80	0	0.00	18.90	0.1	278	0.04%
2022/12/08	3	18.80	2	18.88	18.90	1	282	0.35%
2022/12/07	0	0.00	3	18.80	18.90	-3	287	-1.04%
2022/12/06	3	18.75	5.1	18.97	18.75	-2.1	278	-0.74%
2022/12/02	5	19.25	22	19.08	19.25	-17	270	-6.29%
2022/12/01	3	18.83	2	18.90	18.90	1	257	0.39%
2022/11/30	2	18.70	0	0.00	18.70	2	252	0.79%
2022/11/29	0	0.00	10	18.55	18.55	-10	250	-3.98%
2022/11/28	2	18.50	0	0.00	18.55	2	250	0.80%
2022/11/25	3	18.60	0	0.00	18.55	3	254	1.18%
2022/11/24	3	18.60	0	0.00	18.60	3	253	1.18%
2022/11/23	0.1	18.50	10	18.55	18.50	-9.9	253	-3.91%
2022/11/22	3.1	18.45	0	0.00	18.55	3.1	253	1.22%
2022/11/17	6	18.53	1	18.50	18.55	5	267	1.87%
2022/11/16	12	18.54	1	18.50	18.50	11	271	4.06%
2022/11/15	29	18.64	14	18.76	18.70	15	275	5.45%
2022/11/14	24.1	18.55	2	18.65	18.65	22.1	277	7.98%
2022/11/11	48.1	18.46	0	0.00	18.50	48.1	274	17.52%
2022/11/10	4	18.44	0	0.00	18.50	4	271	1.47%
2022/11/09	35.1	18.49	6	18.50	18.55	29.1	271	10.70%
2022/11/08	28	18.47	0	0.00	18.45	28	273	10.23%
2022/11/07	21	18.26	0	0.00	18.35	21	280	7.48%
2022/11/04	8	18.18	0	0.00	18.25	8	285	2.80%
2022/11/03	9	18.19	7	18.19	18.30	2	282	0.71%
2022/11/01	0	0.00	2	18.25	18.25	-2	283	-0.71%
2022/10/31	1	18.15	0	0.00	18.20	1	286	0.35%
2022/10/28	0	0.00	10	18.15	18.20	-10	290	-3.44%
2022/10/27	5	18.30	0	0.00	18.30	5	291	1.71%
2022/10/26	0	0.00	2	18.25	18.15	-2	293	-0.68%
2022/10/25	0	18.20	2	18.35	18.25	-2	294	-0.68%
2022/10/24	1	18.20	5	18.15	18.25	-4	293	-1.36%
2022/10/21	1	18.30	2	18.25	18.25	-1	293	-0.34%
2022/10/20	2	18.40	0	0.00	18.50	2	291	0.69%
2022/10/19	135	18.68	2	18.55	18.50	133	293	45.32%	大買/鉅額交易
2022/10/18	200	18.44	0	0.00	18.50	200	283	70.51%	大買/鉅額交易
2022/10/17	50	18.12	2	18.10	18.20	48	272	17.59%
2022/10/14	245	18.21	6.1	18.24	18.20	238.9	271	88.15%	大買/鉅額交易
2022/10/13	310.1	17.99	0	0.00	17.95	310.1	266	116.35%	大買/鉅額交易
2022/10/12	71	18.07	0	0.00	18.00	71	259	27.39%
2022/10/11	31	17.91	1	18.00	18.05	30	258	11.62%
2022/10/07	2	18.05	0	0.00	18.05	2	254	0.78%
2022/10/06	0	0.00	33	17.90	18.00	-33	254	-12.95%
2022/10/05	0.3	17.90	1	18.05	18.00	-0.7	257	-0.27%
2022/10/04	0	0.00	1	17.95	18.00	-1	269	-0.37%
2022/09/29	2	17.80	0	0.00	17.75	2	293	0.68%
2022/09/28	3	17.60	1	17.75	17.65	2	297	0.67%
2022/09/27	0	0.00	1	17.95	17.95	-1	297	-0.34%
2022/09/26	0	17.90	0	0.00	17.80	0	301	0.00%
2022/09/22	0	0.00	0	18.05	18.15	0	320	0.00%
2022/09/20	2	18.25	4	18.30	18.25	-2	326	-0.61%
2022/09/19	20	18.30	0	0.00	18.25	20	330	6.05%
2022/09/15	1	18.30	0	0.00	18.25	1	335	0.31%
2022/09/14	5.3	18.20	53	17.95	18.20	-47.7	336	-14.19%
2022/09/13	0	0.00	35	18.30	18.25	-35	335	-10.44%
2022/09/06	0.1	18.10	0	0.00	18.10	0.1	363	0.02%
2022/09/05	0	0.00	20	17.96	18.10	-20	373	-5.36%
2022/08/31	0	0.00	2	18.35	18.30	-2	436	-0.46%
2022/08/29	0	0.00	4	18.14	18.10	-4	446	-0.89%
2022/08/25	0	0.00	5	18.17	18.20	-5	457	-1.09%
2022/08/22	0	0.00	4	18.08	18.10	-4	477	-0.84%
2022/08/18	0	0.00	1	17.75	17.75	-1	476	-0.21%
2022/08/15	2	17.50	0	0.00	17.60	2	488	0.41%
2022/08/12	2	17.40	0	17.55	17.60	2	489	0.41%
2022/08/11	1	17.50	10	17.45	17.60	-9	482	-1.86%
2022/08/09	0	0.00	0	17.30	17.35	0	523	-0.01%
2022/08/08	10	17.05	0	0.00	17.10	10	555	1.80%
2022/08/05	2	17.20	0	0.00	17.15	2	562	0.36%
2022/08/04	2	16.95	0	0.00	17.05	2	571	0.35%
2022/07/26	4	16.70	2	16.95	17.10	2	586	0.34%
2022/07/15	2	16.35	0	0.00	16.35	2	597	0.33%
2022/07/14	0	0.00	1	16.25	16.40	-1	598	-0.17%
2022/07/13	1	16.60	0	0.00	16.35	1	598	0.17%
2022/07/11	5	16.75	0	0.00	16.80	5	589	0.85%
2022/07/08	2	17.80	13	17.75	17.75	-11	587	-1.87%
2022/07/04	0.3	17.95	0.5	18.00	18.05	-0.2	576	-0.03%
2022/07/01	3	18.05	10	18.00	17.80	-7	577	-1.21%
2022/06/28	8	18.43	3	18.40	18.55	5	565	0.88%
2022/06/22	3	18.55	0	0.00	18.40	3	583	0.51%
2022/06/21	1	18.50	0	0.00	18.70	1	631	0.16%
2022/06/20	5	18.55	3	18.40	18.40	2	632	0.32%
2022/06/17	1	18.80	2	18.85	18.95	-1	624	-0.16%
2022/06/16	4	19.30	0	0.00	18.95	4	623	0.64%
2022/06/15	1	19.20	0	0.00	19.25	1	621	0.16%
2022/06/14	0	0.00	1	19.15	19.25	-1	614	-0.16%
2022/06/13	14	19.41	5	19.50	19.35	9	604	1.49%
2022/06/10	0	0.00	2	19.85	19.80	-2	589	-0.34%
2022/06/09	27	19.81	6	19.81	19.80	21	579	3.62%
2022/06/08	2	19.60	0	0.00	19.60	2	539	0.37%
2022/06/07	0	0.00	4	19.50	19.50	-4	537	-0.74%
2022/06/06	0	0.00	3	19.57	19.45	-3	532	-0.57%
2022/06/01	15	19.37	5	19.46	19.45	10	532	1.88%
2022/05/31	3	19.28	3	19.28	19.30	0	522	0.00%
2022/05/27	4	19.15	3	19.17	19.05	1	517	0.19%
2022/05/26	0	0.00	2	19.05	19.05	-2	562	-0.36%
2022/05/25	0	0.00	30	19.00	18.95	-30	559	-5.37%
2022/05/24	0	0.00	12	18.97	18.80	-12	557	-2.15%
2022/05/23	1	18.95	0	0.00	18.95	1	558	0.18%
2022/05/20	6	19.00	1	19.05	19.00	5	560	0.89%
2022/05/19	4	18.85	3	18.95	19.00	1	555	0.18%
2022/05/18	15	19.17	3	19.20	19.20	12	553	2.17%
2022/05/17	5	18.87	46	19.07	19.15	-41	540	-7.58%
2022/05/16	13	18.59	14.2	18.49	18.65	-1.2	512	-0.23%
2022/05/12	0	0.00	0	18.00	18.05	0	479	0.00%
2022/05/11	3.3	18.28	1	18.40	18.40	2.3	471	0.49%
2022/05/10	0	0.00	2	18.43	18.40	-2	476	-0.42%
2022/05/09	1	18.40	0	0.00	18.40	1	484	0.21%
2022/05/06	0	0.00	2	18.58	18.60	-2	482	-0.42%
2022/05/05	0	0.00	3	18.65	18.65	-3	486	-0.62%
2022/05/04	2	18.30	2	18.30	18.30	0	483	0.00%
2022/04/29	3	18.22	0	0.00	18.20	3	511	0.59%
2022/04/28	10	18.05	1	18.05	18.10	9	517	1.74%
2022/04/27	0	0.00	3	18.00	18.15	-3	519	-0.58%
2022/04/26	10	18.30	0	0.00	18.30	10	517	1.93%
2022/04/22	2	18.40	9	18.40	18.40	-7	514	-1.36%
2022/04/21	0	0.00	2	18.50	18.40	-2	520	-0.38%
2022/04/19	0	18.40	1	18.40	18.40	-1	537	-0.19%
2022/04/18	18	18.50	0	0.00	18.35	18	547	3.29%
2022/04/12	0	0.00	5	18.40	18.35	-5	576	-0.87%
2022/04/11	5	18.60	8	18.62	18.35	-3	580	-0.52%
2022/04/08	32	18.39	0	0.00	18.45	32	589	5.43%
2022/04/07	20	18.40	5	18.40	18.40	15	614	2.44%
2022/04/06	0	0.00	6	18.35	18.35	-6	710	-0.84%
2022/03/31	5	18.40	0	0.00	18.35	5	825	0.61%
2022/03/30	0	0.00	1	18.40	18.35	-1	824	-0.12%
2022/03/29	1	18.40	4	18.40	18.40	-3	827	-0.36%
2022/03/28	7	18.46	0	18.45	18.50	7	832	0.84%
2022/03/25	1	18.40	0	0.00	18.50	1	819	0.12%
2022/03/24	13	18.43	34	18.44	18.55	-21	817	-2.57%
2022/03/23	0	0.00	8	19.30	19.30	-8	775	-1.03%
2022/03/21	0	0.00	6	19.28	19.25	-6	770	-0.78%
2022/03/18	0	0.00	11	19.10	19.20	-11	769	-1.43%
2022/03/17	2	18.90	0	0.00	19.00	2	770	0.26%
2022/03/16	2	18.73	0	0.00	18.75	2	770	0.26%
2022/03/15	0	0.00	0.5	18.90	18.70	-0.5	786	-0.06%
2022/03/14	0	0.00	1	18.90	18.95	-1	792	-0.13%
2022/03/11	0	0.00	1	18.95	18.95	-1	798	-0.13%
2022/03/10	1	19.00	0	0.00	19.10	1	801	0.12%
2022/03/08	4.2	18.67	0	0.00	18.50	4.2	805	0.52%
2022/03/07	101	18.95	14	19.01	19.00	87	805	10.81%	大買/
2022/03/04	3	19.37	0	0.00	19.40	3	799	0.38%
2022/03/03	4	19.41	3	19.43	19.45	1	802	0.12%
2022/03/02	21	19.42	10	19.49	19.40	11	800	1.37%
2022/03/01	13	19.27	42	19.43	19.40	-29	794	-3.65%
2022/02/25	0	0.00	2	18.70	18.70	-2	745	-0.27%
2022/02/24	2	18.68	0	0.00	18.60	2	749	0.27%
2022/02/23	0	0.00	1	19.10	19.15	-1	749	-0.13%
2022/02/22	4	18.93	0	0.00	18.85	4	749	0.53%
2022/02/21	3	19.10	3	19.10	19.10	0	749	0.00%
2022/02/15	2	19.10	0	0.00	18.85	2	763	0.26%
2022/02/11	0	0.00	50	19.02	19.00	-50	810	-6.17%
2022/02/10	1	19.00	59	19.01	19.00	-58	825	-7.03%
2022/02/09	2	18.93	17	18.91	18.95	-15	834	-1.80%
2022/02/08	11	18.86	11	18.80	18.85	0	824	0.00%
2022/02/07	0	0.00	6	18.58	18.65	-6	822	-0.73%
2022/01/25	1	17.85	10	17.75	17.75	-9	820	-1.10%
2022/01/24	16	18.13	14	18.16	18.10	2	816	0.24%
2022/01/21	12	18.63	3	18.45	18.45	9	807	1.11%
2022/01/20	0	0.00	2	18.65	18.65	-2	803	-0.25%
2022/01/19	2	18.75	6	18.78	18.60	-4	803	-0.50%
2022/01/18	18	18.78	0	0.00	18.65	18	806	2.23%
2022/01/17	6	18.58	1	18.60	18.65	5	806	0.62%
2022/01/14	6	18.68	0	0.00	18.65	6	804	0.75%
2022/01/13	0	0.00	2	18.90	18.90	-2	801	-0.25%
2022/01/12	6	18.93	10	19.05	18.95	-4	794	-0.50%
2022/01/11	8	19.06	4	19.00	19.00	4	787	0.51%
2022/01/10	17	19.30	14	19.40	19.15	3	782	0.38%
2022/01/07	0	0.00	4	19.33	19.30	-4	779	-0.51%
2022/01/06	3	19.43	12	19.45	19.45	-9	772	-1.17%
2022/01/05	2.5	19.54	13	19.57	19.55	-10.5	767	-1.37%
2022/01/04	2.1	19.40	9	19.38	19.45	-7	764	-0.91%
2022/01/03	2	19.55	3	19.40	19.40	-1	762	-0.13%
2021/12/30	18	19.47	21	19.51	19.55	-3	756	-0.40%
2021/12/29	80.5	19.71	94.2	19.63	19.85	-13.7	735	-1.86%
2021/12/28	28.8	19.07	10.3	19.02	19.00	18.5	641	2.88%
2021/12/27	111.5	19.49	58	19.56	19.00	53.5	642	8.32%	大買/
2021/12/24	2.7	18.70	1	18.70	18.60	1.7	579	0.29%
2021/12/23	1	18.70	10	18.69	18.60	-9	708	-1.27%
2021/12/22	1	18.45	0	0.00	18.55	1	708	0.14%
2021/12/21	2	18.25	0	0.00	18.30	2	701	0.29%
2021/12/17	22	18.31	6	18.27	18.30	16	706	2.27%
2021/12/15	0	0.00	8	18.13	18.15	-8	700	-1.14%
2021/12/14	1	18.20	11	18.06	18.05	-10	703	-1.42%
2021/12/13	22	18.28	2	18.25	18.35	20	704	2.84%
2021/12/10	3	18.23	0	0.00	18.20	3	703	0.43%
2021/12/08	30	18.41	3	18.38	18.30	27	701	3.85%
2021/12/07	0	0.00	5	18.05	18.30	-5	700	-0.71%
2021/12/06	2	17.98	1	18.00	18.05	1	696	0.14%
2021/12/03	0	0.00	7	17.90	17.95	-7	696	-1.00%
2021/12/02	8	17.99	10	18.12	17.80	-2	695	-0.29%
2021/12/01	0	0.00	6	18.08	18.00	-6	695	-0.86%
2021/11/30	1	17.90	0	18.00	17.90	1	693	0.14%
2021/11/29	0	0.00	6	17.60	17.85	-6	696	-0.86%
2021/11/26	1	18.00	2	17.85	17.90	-1	696	-0.14%
2021/11/25	0	0.00	10	18.01	18.05	-10	699	-1.43%
2021/11/24	1	17.85	0	0.00	17.90	1	702	0.14%
2021/11/23	8	17.90	5	17.90	17.90	3	708	0.42%
2021/11/22	9	17.84	0	0.00	17.95	9	704	1.28%
2021/11/19	5	17.75	0	0.00	17.85	5	703	0.71%
2021/11/17	0	0.00	1	17.70	17.70	-1	707	-0.14%
2021/11/16	6	17.48	6	17.60	17.60	0	711	0.00%
2021/11/15	1	17.75	1	17.45	17.50	0	715	0.00%
2021/11/12	0	0.00	0	17.85	18.00	0	722	0.00%
2021/11/10	42	18.43	23.2	18.53	18.00	18.8	736	2.55%
2021/11/09	4	18.01	14	18.10	18.05	-10	706	-1.41%
2021/11/08	5	18.05	1	17.90	18.00	4	696	0.57%
2021/11/04	2	17.75	3	17.72	17.65	-1	705	-0.14%
2021/11/03	2	17.65	0	0.00	17.75	2	709	0.28%
2021/11/02	1	17.45	0	0.00	17.50	1	711	0.14%
2021/11/01	10	17.50	4	17.46	17.50	6	711	0.84%
2021/10/25	0	0.00	21	17.21	17.25	-21	725	-2.89%
2021/10/22	5	17.45	0	0.00	17.20	5	736	0.68%
2021/10/21	12	17.20	0	0.00	17.20	12	743	1.61%
2021/10/20	0.1	17.25	0	0.00	17.30	0.1	756	0.01%
2021/10/18	0	0.00	6	17.18	17.35	-6	818	-0.73%
2021/10/15	0	0.00	3	17.00	17.00	-3	832	-0.36%
2021/10/14	1	17.00	1	16.95	17.10	0	847	0.00%
2021/10/13	3	16.95	0	0.00	16.95	3	858	0.35%
2021/10/12	6	17.08	12	17.01	17.00	-6	863	-0.69%
2021/10/08	13	17.51	0	0.00	17.35	13	874	1.49%
2021/10/07	15.6	17.48	3.8	17.48	17.45	11.8	892	1.32%
2021/10/06	3.1	17.53	9	17.35	17.15	-5.9	923	-0.64%
2021/10/05	1	17.25	0	0.00	17.15	1	932	0.11%
2021/10/04	16	17.42	13	17.14	17.05	3	941	0.32%
2021/10/01	22	17.67	67	17.52	17.20	-45	946	-4.75%
2021/09/30	203.3	18.30	194	18.37	18.45	9.3	933	1.00%	大買/大賣/
2021/09/28	0	0.00	12	17.55	17.40	-12	887	-1.35%
2021/09/27	2	17.35	3	17.25	17.35	-1	1,212	-0.08%
2021/09/24	2	16.95	2	17.00	16.95	0	1,340	0.00%
2021/09/23	4.1	16.90	6	16.82	16.80	-1.9	1,476	-0.13%
2021/09/22	1	16.75	1	16.80	16.85	0	1,497	0.00%
2021/09/17	0	0.00	1	17.20	17.30	-1	1,521	-0.07%
2021/09/16	3	17.25	0	0.00	17.35	3	1,538	0.19%
2021/09/15	5	17.25	4	17.36	17.40	1	1,553	0.06%
2021/09/14	11	17.35	0	0.00	17.35	11	1,566	0.70%
2021/09/13	3	17.30	51	17.40	17.55	-48	1,599	-3.00%
2021/09/10	23	17.00	39	17.06	16.95	-16	1,630	-0.98%
2021/09/08	10.2	16.70	0	0.00	16.60	10.2	1,669	0.61%
2021/09/07	1	16.75	1	16.85	16.85	0	1,708	0.00%
2021/09/06	23.2	17.16	7	17.24	16.90	16.2	1,749	0.92%
2021/09/02	28.1	17.18	0	0.00	16.90	28.1	1,848	1.52%
2021/09/01	2	17.30	0	0.00	17.15	2	1,935	0.10%
2021/08/31	2	17.00	3	16.90	17.10	-1	2,049	-0.05%
2021/08/26	3.1	16.75	0	0.00	16.75	3.1	3,619	0.08%
2021/08/25	0	0.00	2	16.90	16.85	-2	3,655	-0.05%
2021/08/24	0	0.00	18	16.75	16.80	-18	3,677	-0.49%
2021/08/23	0	0.00	5	16.66	16.75	-5	3,696	-0.14%
2021/08/20	3	16.30	21	16.37	16.40	-18	3,729	-0.48%
2021/08/19	1	16.60	55	16.68	16.40	-54	3,775	-1.43%
2021/08/18	2	16.58	27	16.51	16.90	-25	3,878	-0.64%
2021/08/17	7	16.80	25	16.79	16.60	-18	4,061	-0.44%
2021/08/16	17.1	17.03	9	17.09	16.90	8.1	4,346	0.19%
2021/08/13	6.1	17.53	4	17.56	17.50	2.1	4,506	0.05%
2021/08/12	7	17.66	0	0.00	17.70	7	4,659	0.15%
2021/08/11	2.1	17.65	1	17.75	17.60	1.1	4,679	0.02%
2021/08/10	10.2	17.77	5	17.90	17.75	5.2	4,701	0.11%
2021/08/09	16.1	18.02	1	18.00	17.95	15.1	4,749	0.32%
2021/08/06	2	18.30	1	18.30	18.15	1	4,802	0.02%
2021/08/05	0.2	18.05	11	18.00	18.00	-10.8	4,854	-0.22%
2021/08/04	3.1	17.99	6	18.15	18.15	-2.9	4,975	-0.06%
2021/08/03	10	18.05	4	18.05	18.05	6	5,228	0.11%
2021/08/02	7.1	17.87	5	18.08	18.05	2.1	5,416	0.04%
2021/07/30	1	18.00	4	18.11	18.00	-3	5,446	-0.06%
2021/07/29	2	18.20	4	18.24	18.25	-2	5,486	-0.04%
2021/07/28	8	17.84	16	18.00	18.00	-8	5,528	-0.14%
2021/07/27	12.1	18.16	2	18.20	18.05	10.1	5,782	0.17%
2021/07/26	27	18.68	30	18.84	18.30	-3	5,830	-0.05%
2021/07/23	9	18.20	24	18.22	18.45	-15	5,860	-0.26%
2021/07/22	26.2	17.70	13	17.74	17.70	13.2	5,879	0.22%
2021/07/21	20	17.85	12	18.08	17.80	8	5,914	0.14%
2021/07/20	3	18.03	15	18.06	18.05	-12	5,948	-0.20%
2021/07/19	0	0.00	2	18.40	18.35	-2	6,002	-0.03%
2021/07/16	2	18.60	3	18.38	18.50	-1	6,096	-0.02%
2021/07/15	16	18.52	11	18.53	18.75	5	6,128	0.08%
2021/07/14	15	18.06	43	18.04	18.20	-28	6,169	-0.45%
2021/07/13	18	18.26	39	18.26	18.10	-21	6,228	-0.34%
2021/07/12	12	18.71	34	18.66	18.65	-22	6,251	-0.35%
2021/07/09	31.5	18.89	30	19.00	18.85	1.5	6,289	0.02%
2021/07/08	12	19.18	11.4	19.05	19.15	0.6	6,350	0.01%
2021/07/07	13	19.03	1	19.00	18.80	12	6,448	0.19%
2021/07/06	22	18.98	33	19.00	19.00	-11	6,517	-0.17%
2021/07/05	43.2	19.36	12	19.37	19.35	31.2	6,548	0.48%
2021/07/02	234	20.10	253.5	20.21	19.85	-19.5	6,571	-0.30%	大買/大賣/
2021/07/01	54	19.26	117	19.00	19.20	-63	6,281	-1.00%	大賣/
2021/06/30	103.2	18.57	83	18.57	19.60	20.2	6,226	0.32%	大買/
2021/06/29	43	18.20	11	18.21	18.05	32	6,212	0.52%
2021/06/28	29	18.04	6	18.13	18.25	23	6,221	0.37%
2021/06/25	24	18.16	3	18.30	18.20	21	6,233	0.34%
2021/06/24	2.1	18.10	12	18.38	18.30	-9.9	6,319	-0.16%
2021/06/23	3.1	18.05	19	18.18	18.15	-15.9	6,508	-0.24%
2021/06/22	8	18.09	48	18.16	18.15	-40	6,503	-0.62%
2021/06/21	80	17.85	292	17.76	17.65	-212	6,482	-3.27%	大賣/鉅額交易
2021/06/18	86	18.21	6	18.13	18.10	80	6,461	1.24%
2021/06/17	173	18.40	21	18.39	18.35	152	6,457	2.35%	大買/鉅額交易
2021/06/16	50	18.34	47	18.35	18.20	3	6,448	0.05%
2021/06/15	35	18.62	17.5	18.62	18.55	17.5	6,418	0.27%
2021/06/11	39	18.68	102	18.74	18.85	-63	6,394	-0.99%	大賣/
2021/06/10	117	18.82	83	18.71	18.75	34	6,396	0.53%	大買/
2021/06/09	81	19.55	33	19.76	19.20	48	6,371	0.75%
2021/06/08	147	20.24	234	20.16	20.00	-87	6,328	-1.37%	大買/大賣/
2021/06/07	297	21.19	268.1	20.96	20.65	28.9	6,236	0.46%	大買/大賣/
2021/06/04	1,014.5	21.21	839	21.39	21.10	175.5	5,944	2.95%	大買/大賣/鉅額交易
2021/06/03	443	19.35	389	19.41	20.05	54	5,144	1.05%	大買/大賣/
2021/06/02	16	18.15	9	18.13	18.25	7	4,742	0.15%
2021/06/01	12	17.99	10	18.03	18.05	2	4,718	0.04%
2021/05/31	6	18.03	9	18.12	18.05	-3	4,709	-0.06%
2021/05/28	26	18.23	17.1	18.33	18.00	8.9	4,690	0.19%
2021/05/27	72	18.17	75	18.13	18.05	-3	4,666	-0.06%
2021/05/26	160	18.45	181	18.60	18.40	-21	4,628	-0.45%	大買/大賣/
2021/05/25	173	18.83	212	18.67	18.45	-39	4,537	-0.86%	大買/大賣/
2021/05/24	397	18.53	418	18.65	18.65	-21	4,350	-0.48%	大買/大賣/
2021/05/21	248	17.50	183	17.60	17.70	65	4,061	1.60%	大買/大賣/
2021/05/20	347	17.12	293	17.17	16.70	54	3,885	1.39%	大買/大賣/
2021/05/19	51	16.15	94	16.29	16.30	-43	3,730	-1.15%
2021/05/18	67	15.85	58	15.95	16.20	9	3,714	0.24%
2021/05/17	32	14.91	46	14.98	14.80	-14	3,687	-0.38%
2021/05/14	52	15.93	21	16.25	15.90	31	3,642	0.85%
2021/05/13	27	16.37	39	16.33	16.15	-12	3,588	-0.33%
2021/05/12	309.1	18.21	356.9	17.87	17.40	-47.8	3,529	-1.35%	大買/大賣/
2021/05/11	459	19.92	547	20.17	19.30	-88	3,408	-2.58%	大買/大賣/
2021/05/10	534	19.60	259	19.59	19.40	275	3,152	8.72%	大買/大賣/鉅額交易
2021/05/07	125	18.57	117	18.34	18.50	8	2,964	0.27%	大買/大賣/
2021/05/06	46	18.90	15	18.72	18.50	31	2,933	1.06%
2021/05/05	20	19.00	42	19.28	19.00	-22	2,890	-0.76%
2021/05/04	143.1	19.28	123	19.65	18.85	20.1	2,843	0.71%	大買/大賣/
2021/05/03	56	19.75	31	19.68	19.60	25	2,580	0.97%
2021/04/29	44	19.70	15	19.71	19.50	29	2,532	1.15%
2021/04/28	52	19.75	75	19.94	20.05	-23	2,498	-0.92%
2021/04/27	58	20.87	24	20.93	21.00	34	2,475	1.37%
2021/04/26	68	20.68	34	20.72	20.80	34	2,414	1.41%
2021/04/23	59	20.82	151	20.55	20.75	-92	2,369	-3.88%	大賣/
2021/04/22	75	21.92	60	21.86	21.50	15	2,312	0.65%
2021/04/21	28	21.13	51	21.14	21.35	-23	2,210	-1.04%
2021/04/20	107	20.82	57	20.83	21.00	50	2,181	2.29%	大買/
2021/04/19	41	20.61	24	20.97	21.05	17	2,147	0.79%
2021/04/16	22	20.03	19.3	20.00	20.00	2.7	2,076	0.13%
2021/04/15	36.1	19.68	22	19.78	19.85	14.1	2,035	0.69%
2021/04/14	135	19.05	58	19.28	19.65	77	1,998	3.85%	大買/
2021/04/13	43.3	19.57	103	19.48	19.05	-59.7	1,994	-2.99%	大賣/
2021/04/12	66	19.02	102	18.90	19.40	-36	1,905	-1.89%	大賣/
2021/04/09	156	18.38	113.1	18.39	18.40	42.9	1,861	2.30%	大買/大賣/
2021/04/08	43	18.16	71	18.21	18.40	-28	1,969	-1.42%
2021/04/07	25	17.86	33	17.91	17.85	-8	1,919	-0.42%
2021/04/06	79	18.01	54	17.96	17.85	25	1,951	1.28%
2021/04/01	123.5	17.82	333	17.77	17.80	-209.5	1,932	-10.84%	大買/大賣/鉅額交易
2021/03/31	20	17.33	80	17.24	17.25	-60	2,131	-2.81%
2021/03/30	76	17.50	28	17.85	17.40	48	2,417	1.99%
2021/03/29	132	17.59	27	17.51	17.45	105	2,384	4.40%	大買/鉅額交易
2021/03/26	296	17.19	362	17.26	17.55	-66	2,294	-2.88%	大買/大賣/
2021/03/25	0	0.00	2	16.45	16.60	-2	2,108	-0.09%
2021/03/24	11	16.23	33	16.25	16.45	-22	2,096	-1.05%
2021/03/23	32	16.25	130	16.28	16.25	-98	2,081	-4.71%	大賣/
2021/03/22	6	16.40	8.6	16.49	16.50	-2.6	2,064	-0.13%
2021/03/19	23	16.54	11.4	16.45	16.55	11.6	2,050	0.57%
2021/03/18	10	16.55	2	16.60	16.60	8	2,037	0.39%
2021/03/17	11	16.61	0	0.00	16.55	11	2,029	0.54%
2021/03/16	12	16.54	21	16.52	16.60	-9	2,024	-0.45%
2021/03/15	47	16.31	61	16.40	16.40	-14	1,999	-0.70%
2021/03/12	59	16.23	49	16.23	16.30	10	1,952	0.51%
2021/03/11	12	16.10	33	16.09	16.25	-21	1,911	-1.10%
2021/03/10	9	16.08	53	16.12	15.95	-44	1,896	-2.32%
2021/03/09	156	16.17	125	16.31	16.00	31	1,882	1.65%	大買/大賣/
2021/03/08	26	15.97	17	15.94	15.95	9	1,835	0.49%
2021/03/05	27	15.70	11	15.73	15.75	16	1,829	0.87%
2021/03/04	57	15.74	14	15.76	15.65	43	1,839	2.34%
2021/03/03	50	15.60	4	15.61	15.60	46	1,838	2.50%
2021/03/02	2	15.60	0	0.00	15.55	2	1,838	0.11%
2021/02/26	5	15.45	43	15.58	15.45	-38	1,838	-2.07%
2021/02/25	4	15.50	6	15.65	15.60	-2	1,837	-0.11%
2021/02/24	3	15.37	1	15.50	15.20	2	1,838	0.11%
2021/02/23	5	15.25	3	15.27	15.30	2	1,840	0.11%
2021/02/22	0	0.00	5	15.08	15.20	-5	1,877	-0.27%
2021/02/19	3	14.95	0	0.00	14.95	3	1,897	0.16%
2021/02/18	13	14.83	13	14.90	14.95	0	1,918	0.00%
2021/02/17	34	14.67	91	14.69	14.75	-57	1,944	-2.93%
2021/02/05	77	14.51	78	14.57	14.60	-1	1,988	-0.05%
2021/02/04	6	14.36	0	0.00	14.40	6	1,976	0.30%
2021/02/03	5	14.25	0	0.00	14.30	5	1,976	0.25%
2021/02/02	10	14.23	0	0.00	14.25	10	1,981	0.50%
2021/02/01	2	14.03	0	0.00	14.10	2	1,998	0.10%
2021/01/29	26	14.19	0	0.00	14.10	26	1,998	1.30%
2021/01/27	0	0.00	1	14.25	14.20	-1	1,986	-0.05%
2021/01/25	0	0.00	3	14.35	14.35	-3	1,989	-0.15%
2021/01/21	0	0.00	3	14.05	14.00	-3	1,981	-0.15%
2021/01/20	9	14.22	11	14.00	14.05	-2	1,997	-0.10%
2021/01/19	0	0.00	6	14.60	14.55	-6	1,964	-0.31%
2021/01/18	11	14.36	18	14.39	14.40	-7	1,976	-0.35%
2021/01/15	23	14.76	12	14.68	14.55	11	1,967	0.56%
2021/01/14	23	14.90	27	14.94	14.90	-4	1,951	-0.21%
2021/01/13	50	14.88	19	14.92	14.85	31	1,951	1.59%
2021/01/12	19	14.89	4	15.00	14.70	15	1,947	0.77%
2021/01/11	1	15.10	3	15.10	15.10	-2	1,925	-0.10%
2021/01/08	15	15.40	7	15.19	15.30	8	1,936	0.41%
2021/01/07	1	15.45	17	15.53	15.45	-16	1,925	-0.83%
2021/01/06	39	15.47	2	15.73	15.35	37	1,905	1.94%
2021/01/05	27	16.17	15	16.11	16.05	12	1,832	0.65%
2021/01/04	11.1	16.12	14	16.24	16.15	-2.9	1,805	-0.16%
2020/12/31	209	16.73	216	16.58	16.50	-7	1,755	-0.40%	大買/大賣/
2020/12/30	14	16.07	15	16.07	15.90	-1	1,572	-0.06%
2020/12/29	87.5	16.00	90	16.14	16.05	-2.5	1,548	-0.16%
2020/12/28	27	16.04	182.3	15.99	16.00	-155.3	1,479	-10.50%	大賣/鉅額交易
2020/12/25	746	16.43	284	16.13	15.80	462	1,422	32.47%	大買/大賣/鉅額交易
2020/12/24	185	15.59	144.1	15.74	16.20	40.9	1,103	3.71%	大買/大賣/
2020/12/23	0	0.00	9.5	14.72	14.75	-9.5	791	-1.20%
2020/12/22	7	14.76	10	15.00	14.65	-3	802	-0.37%
2020/12/21	2	15.05	36	14.99	14.95	-34	798	-4.26%
2020/12/17	1	14.65	0	0.00	14.70	1	808	0.12%
2020/12/16	0	0.00	4.1	14.70	14.75	-4.1	952	-0.43%
2020/12/15	1	14.55	0	0.00	14.45	1	980	0.10%
2020/12/14	1	14.60	0	0.00	14.65	1	978	0.10%
2020/12/11	3	14.60	6.3	14.60	14.55	-3.3	978	-0.34%
2020/12/10	6	14.50	4	14.50	14.55	2	979	0.20%
2020/12/09	1	14.70	0	0.00	14.60	1	967	0.10%
2020/12/08	10	14.75	13	14.80	14.75	-3	960	-0.31%
2020/12/07	13	14.77	10	14.77	14.80	3	965	0.31%
2020/12/04	2	14.90	2	15.00	14.85	0	967	0.00%
2020/12/03	2	14.90	15	14.95	14.90	-13	966	-1.35%
2020/12/02	2	14.95	5	15.05	15.00	-3	985	-0.30%
2020/12/01	1	15.00	6	15.01	15.00	-5	987	-0.51%
2020/11/30	2	15.15	2	14.95	15.10	0	982	0.00%
2020/11/27	21	14.72	16	14.80	14.85	5	964	0.52%
2020/11/26	4	14.75	5	14.80	14.80	-1	954	-0.10%
2020/11/25	2	14.80	10	14.80	14.75	-8	953	-0.84%
2020/11/24	9	14.94	5	15.02	14.85	4	946	0.42%
2020/11/23	4	14.95	21	14.92	15.00	-17	938	-1.81%
2020/11/20	33	14.82	5	14.85	14.90	28	935	2.99%
2020/11/19	21	14.71	23	14.83	14.90	-2	943	-0.21%
2020/11/18	1.5	14.30	24	14.57	14.70	-22.5	926	-2.43%
2020/11/17	29	14.13	10	14.17	14.25	19	912	2.08%
2020/11/16	15	14.37	2	14.25	14.25	13	928	1.40%
2020/11/13	33	14.23	141	14.36	14.40	-108	950	-11.37%	大賣/鉅額交易
2020/11/12	12	14.01	0	13.95	14.00	12	919	1.31%
2020/11/11	0	0.00	1	14.05	14.15	-1	975	-0.10%
2020/11/10	33	14.06	12	14.10	14.10	21	1,026	2.05%
2020/11/09	41	14.12	16	14.09	14.05	25	1,023	2.44%
2020/11/06	2	13.98	0	0.00	13.95	2	1,009	0.20%
2020/11/05	2	14.00	0	0.00	13.95	2	1,013	0.20%
2020/11/03	0	0.00	2	13.95	14.05	-2	1,017	-0.20%
2020/10/30	0	0.00	1	13.85	13.90	-1	1,013	-0.10%
2020/10/29	14	13.92	1	13.90	14.00	13	1,011	1.29%
2020/10/28	6	14.04	4.6	14.10	14.05	1.4	1,017	0.14%
2020/10/27	2	13.98	1.2	13.95	14.00	0.8	1,004	0.08%
2020/10/26	11	13.98	2	14.05	14.05	9	1,012	0.89%
2020/10/23	0	0.00	5	13.90	13.95	-5	1,001	-0.50%
2020/10/22	2	13.85	0	0.00	13.95	2	1,005	0.20%
2020/10/21	0	0.00	4	13.91	14.00	-4	1,010	-0.40%
2020/10/20	4	13.95	0	0.00	14.00	4	1,015	0.39%
2020/10/19	4	13.85	0	0.00	13.95	4	1,013	0.39%
2020/10/16	5	13.90	11	13.90	13.90	-6	1,009	-0.59%
2020/10/15	1	13.80	7	13.75	13.75	-6	990	-0.61%
2020/10/14	8	13.64	0	0.00	13.70	8	986	0.81%
2020/10/12	3	13.60	0	0.00	13.65	3	990	0.30%
2020/10/08	4	13.63	3	13.65	13.70	1	988	0.10%
2020/10/07	1	13.65	0	0.00	13.70	1	990	0.10%
2020/10/06	4	13.69	2	13.70	13.70	2	992	0.20%
2020/10/05	0	0.00	10	13.68	13.70	-10	994	-1.01%
2020/09/29	2	13.60	0	0.00	13.55	2	1,000	0.20%
2020/09/28	0	0.00	20	13.60	13.65	-20	1,000	-2.00%
2020/09/25	5	13.40	50	13.67	13.45	-45	1,002	-4.49%
2020/09/23	89	13.66	0	0.00	13.60	89	978	9.10%
2020/09/22	14	13.88	1	14.00	13.85	13	968	1.34%
2020/09/21	149	14.28	162	14.34	14.30	-13	955	-1.36%	大買/大賣/
2020/09/18	35	13.91	90	13.85	14.00	-55	815	-6.74%
2020/09/17	0	0.00	2	13.70	13.70	-2	789	-0.25%
2020/09/16	1	13.55	15	13.57	13.65	-14	801	-1.75%
2020/09/15	1	13.55	14	13.60	13.60	-13	832	-1.56%
2020/09/14	1	13.55	0	0.00	13.60	1	838	0.12%
2020/09/10	0	0.00	10	13.83	13.65	-10	917	-1.09%
2020/09/09	21	13.61	27	13.66	13.65	-6	913	-0.66%
2020/09/08	85	13.80	50	13.81	13.70	35	905	3.87%
2020/09/07	10	13.78	77	13.77	13.80	-67	898	-7.46%
2020/09/04	0	0.00	10	13.54	13.55	-10	875	-1.14%
2020/09/03	10	13.58	2	13.55	13.60	8	871	0.92%
2020/09/02	61	13.59	23	13.59	13.55	38	870	4.37%
2020/09/01	4	13.55	20	13.65	13.60	-16	870	-1.84%
2020/08/31	7	13.60	0	0.00	13.55	7	875	0.80%
2020/08/28	0	0.00	2	13.55	13.60	-2	899	-0.22%
2020/08/27	49	13.55	0	0.00	13.50	49	895	5.47%
2020/08/26	0	0.00	70	13.65	13.65	-70	890	-7.86%
2020/08/25	2	14.00	8	14.00	14.00	-6	874	-0.69%
2020/08/24	8	13.82	1	13.85	13.85	7	850	0.82%
2020/08/21	1	13.95	1	13.90	13.90	0	823	0.00%
2020/08/20	50	13.80	28	13.95	13.80	22	813	2.71%
2020/08/19	71	14.31	144	14.33	14.40	-73	771	-9.47%	大賣/
2020/08/18	8	13.98	9	14.03	14.05	-1	717	-0.14%
2020/08/17	32	14.11	6	14.01	14.05	26	697	3.73%
2020/08/14	15	13.47	38	13.56	13.60	-23	640	-3.59%
2020/08/13	21	13.12	7	13.10	13.15	14	587	2.38%
2020/08/12	5	13.05	8	13.05	13.10	-3	587	-0.51%
2020/08/11	67	13.06	8	13.11	13.05	59	581	10.15%
2020/08/10	5	13.00	19	13.10	13.00	-14	595	-2.35%
2020/08/07	10	12.95	1	12.95	13.00	9	598	1.50%
2020/08/06	6	12.90	0	0.00	12.95	6	606	0.99%
2020/08/04	1	13.05	0	0.00	12.95	1	616	0.16%
2020/08/03	0	0.00	13	13.01	13.05	-13	662	-1.96%
2020/07/31	22	13.18	39	13.20	13.20	-17	667	-2.55%
2020/07/30	11	13.10	40	13.15	13.10	-29	658	-4.40%
2020/07/29	0	0.00	36	13.08	13.10	-36	652	-5.52%
2020/07/24	99	13.01	44	13.07	13.00	55	660	8.33%
2020/07/23	34	12.98	36	13.08	13.10	-2	655	-0.31%
2020/07/22	0	0.00	0.8	12.90	12.95	-0.8	656	-0.12%
2020/07/21	5	12.95	1	12.95	12.90	4	655	0.61%
2020/07/20	5	12.88	5	12.90	12.85	0	652	0.00%
2020/07/17	3	12.95	8	12.98	12.90	-5	649	-0.77%
2020/07/16	5	13.05	5	13.00	13.00	0	652	0.00%
2020/07/15	0	0.00	21	13.17	13.00	-21	652	-3.22%
2020/07/14	0	0.00	3	13.10	13.10	-3	654	-0.46%
2020/07/13	11	12.95	66	13.05	13.05	-55	652	-8.43%
2020/07/10	9	12.96	6	13.04	12.90	3	656	0.46%
2020/07/09	73	13.12	120	13.18	13.10	-47	658	-7.14%	大賣/
2020/07/08	40	13.13	15	13.14	13.10	25	652	3.83%
2020/07/07	55	12.98	23	13.02	13.00	32	656	4.87%
2020/07/06	7	12.98	0	0.00	13.00	7	658	1.06%
2020/07/03	10	12.90	0	0.00	12.90	10	663	1.51%
2020/07/02	30	12.92	11	12.94	12.90	19	666	2.85%
2020/07/01	29	12.81	37	12.87	12.95	-8	670	-1.19%
2020/06/30	60	12.83	39	12.86	12.90	21	672	3.12%
2020/06/29	10	12.72	15	12.78	12.75	-5	669	-0.75%
2020/06/24	32	13.09	0	0.00	12.90	32	671	4.77%
2020/06/23	19	12.98	46	13.27	12.90	-27	671	-4.02%
2020/06/22	81	13.14	87	13.21	13.00	-6	662	-0.91%
2020/06/19	45	12.87	31	12.84	12.80	14	635	2.20%
2020/06/18	163	13.06	143	13.11	12.90	20	633	3.16%	大買/大賣/
2020/06/17	21	12.40	107	12.43	12.70	-86	573	-14.99%	大賣/
2020/06/16	19	12.06	14	12.13	12.25	5	559	0.89%
2020/06/15	40	12.06	0	0.00	12.05	40	575	6.95%
2020/06/12	5	12.00	0	0.00	12.10	5	580	0.86%
2020/06/11	32	12.41	18	12.42	12.15	14	592	2.36%
2020/06/10	16	12.50	16	12.55	12.50	0	602	0.00%
2020/06/09	39	12.52	38	12.58	12.55	1	618	0.16%
2020/06/08	20	12.55	12	12.60	12.60	8	624	1.28%
2020/06/05	43	12.61	1	12.60	12.55	42	621	6.76%
2020/06/04	115	12.33	167	12.36	12.50	-52	623	-8.33%	大買/大賣/
2020/06/03	0	0.00	0.5	12.05	12.10	-0.5	607	-0.08%
2020/06/02	4	11.99	0	0.00	12.00	4	606	0.66%
2020/06/01	0	0.00	1	12.05	12.05	-1	603	-0.17%
2020/05/29	1	11.95	1	11.95	11.95	0	604	0.00%
2020/05/28	0	0.00	5	12.05	11.95	-5	608	-0.82%
2020/05/25	1	11.80	5	11.90	11.85	-4	625	-0.64%
2020/05/20	1	11.95	0	0.00	11.90	1	620	0.16%
2020/05/18	0	0.00	2	12.10	12.10	-2	617	-0.32%
2020/05/15	7	12.04	246.7	12.04	12.10	-239.7	615	-38.93%	大賣/鉅額交易
2020/05/14	0	0.00	5	12.40	12.20	-5	595	-0.84%
2020/05/13	40	12.26	0	0.00	12.30	40	586	6.82%
2020/05/12	8	12.10	0	0.00	12.10	8	583	1.37%
2020/05/11	0	0.00	2	12.10	12.15	-2	577	-0.35%
2020/05/08	36	12.31	17	12.44	11.90	19	569	3.34%
2020/05/07	60	11.60	379	11.54	11.70	-319	529	-60.29%	大賣/鉅額交易
2020/05/06	169	11.62	11	11.63	11.70	158	521	30.30%	大買/鉅額交易
2020/05/05	55	11.55	21	11.57	11.55	34	522	6.50%
2020/05/04	86	11.53	14	11.59	11.50	72	524	13.72%
2020/04/30	25	11.64	21	11.70	11.75	4	530	0.75%
2020/04/29	10	11.50	10	11.55	11.65	0	540	0.00%
2020/04/28	45	11.54	22	11.57	11.45	23	537	4.28%
2020/04/27	37	11.44	34	11.47	11.50	3	549	0.55%
2020/04/24	10	11.30	10	11.35	11.35	0	547	0.00%
2020/04/23	15	11.33	15	11.38	11.30	0	549	0.00%
2020/04/21	86	11.33	24	11.34	11.15	62	554	11.18%
2020/04/20	1	11.55	0	0.00	11.55	1	547	0.18%
2020/04/17	50	11.64	11	11.70	11.55	39	546	7.14%
2020/04/16	43	11.55	70	11.59	11.65	-27	542	-4.98%
2020/04/15	54	11.57	50	11.62	11.60	4	541	0.74%
2020/04/14	31	11.47	30	11.52	11.65	1	541	0.18%
2020/04/13	18	11.45	18	11.50	11.50	0	536	0.00%
2020/04/10	93	11.50	94	11.57	11.55	-1	535	-0.19%
2020/04/09	38	11.40	4	11.40	11.30	34	528	6.44%
2020/04/08	58	11.63	70	11.68	11.80	-12	526	-2.28%
2020/04/07	20	11.30	40	11.38	11.40	-20	515	-3.88%
2020/04/06	30	11.13	42	11.18	11.25	-12	518	-2.31%
2020/04/01	40	11.09	0.3	11.15	11.05	39.7	514	7.70%
2020/03/31	64	11.21	18	11.17	11.10	46	512	8.98%
2020/03/30	2	10.75	2	10.90	11.05	0	520	0.00%
2020/03/25	0	0.00	1	11.20	10.90	-1	519	-0.19%
2020/03/24	0	0.00	3	10.47	10.80	-3	515	-0.58%
2020/03/20	5	10.20	3	10.15	10.20	2	511	0.39%
2020/03/19	8	9.61	26	9.61	9.32	-18	509	-3.53%
2020/03/18	23	10.11	6	10.10	10.10	17	490	3.47%
2020/03/17	10	10.10	5.2	10.29	10.10	4.8	485	0.98%
2020/03/16	0	0.00	1	11.50	10.70	-1	471	-0.21%
2020/03/13	0	0.00	5	11.31	11.50	-5	457	-1.09%
2020/03/10	2	13.00	0	0.00	13.15	2	428	0.47%
2020/03/09	4	13.63	4	13.40	13.25	0	417	0.00%
2020/03/04	0	13.65	0	0.00	13.65	0	406	0.00%
2020/03/03	0	0.00	5	13.70	13.65	-5	404	-1.24%
2020/03/02	0	0.00	10	13.28	13.60	-10	402	-2.48%
2020/02/27	0	0.00	2	13.65	13.40	-2	392	-0.51%
2020/02/26	3	13.65	0	0.00	13.65	3	386	0.78%
2020/02/25	2	13.65	1	13.70	13.75	1	385	0.26%
2020/02/24	0	0.00	1	13.70	13.75	-1	385	-0.26%
2020/02/20	7	13.75	2	13.80	13.75	5	385	1.30%
2020/02/13	5	13.75	0	0.00	13.75	5	398	1.26%
2020/02/11	5	13.65	5.5	13.75	13.65	-0.5	410	-0.12%
2020/02/10	5	13.70	0	0.00	13.70	5	417	1.20%
2020/02/07	3	13.85	3	13.90	13.90	0	418	0.00%
2020/02/05	8	13.85	0	0.00	13.90	8	434	1.85%
2020/02/04	0	0.00	5	13.95	13.90	-5	541	-0.92%
2020/02/03	28	13.55	40	13.43	13.75	-12	536	-2.24%
2020/01/30	7	13.69	4	13.75	13.60	3	525	0.57%
2020/01/20	1	14.25	0	0.00	14.30	1	513	0.19%
2020/01/17	3	14.20	3	14.30	14.30	0	511	0.00%
2020/01/16	5	14.30	0	0.00	14.30	5	513	0.97%
2020/01/15	2	14.10	2	14.20	14.25	0	521	0.00%
2020/01/14	0	0.00	39.6	14.20	14.15	-39.6	544	-7.26%
2020/01/09	1	14.25	0	0.00	14.10	1	553	0.18%
2020/01/08	2	14.03	3	14.10	14.10	-1	554	-0.18%
2020/01/07	5	14.20	2	14.25	14.25	3	553	0.54%
2020/01/06	0	0.00	5	14.35	14.30	-5	552	-0.91%
2020/01/03	2	14.35	24	14.40	14.40	-22	551	-3.99%
2020/01/02	1	14.40	7	14.41	14.35	-6	551	-1.09%
2019/12/30	3	14.35	0	0.00	14.35	3	554	0.54%
2019/12/27	3	14.35	44	14.40	14.40	-41	544	-7.53%
2019/12/26	3	14.35	3	14.40	14.40	0	541	0.00%
2019/12/25	3	14.30	3	14.40	14.40	0	547	0.00%
2019/12/24	2	14.28	15	14.25	14.30	-13	543	-2.39%
2019/12/23	0	0.00	65	14.21	14.20	-65	544	-11.93%
2019/12/20	3	14.13	0	0.00	14.20	3	541	0.55%
2019/12/19	41	14.16	12.5	14.19	14.15	28.5	542	5.26%
2019/12/18	5	14.20	5.1	14.20	14.25	-0.1	546	-0.01%
2019/12/17	4	14.25	2	14.15	14.25	2	546	0.37%
2019/12/16	2	14.20	0	0.00	14.20	2	555	0.36%
2019/12/13	5	14.00	0	0.00	14.00	5	547	0.91%
2019/12/12	0	0.00	13	14.10	14.00	-13	549	-2.37%
2019/12/10	2	13.90	13	13.98	14.05	-11	558	-1.97%
2019/12/09	0	0.00	67	13.98	13.95	-67	566	-11.82%
2019/12/06	4	14.00	31	14.03	14.00	-27	569	-4.74%
2019/12/05	10	14.05	19	14.00	14.00	-9	569	-1.58%
2019/12/04	3	14.00	27	14.00	14.00	-24	571	-4.20%
2019/12/03	0	0.00	30	13.98	14.00	-30	572	-5.24%
2019/12/02	0	0.00	2	14.00	13.90	-2	582	-0.34%
2019/11/29	2	13.90	2	13.95	13.90	0	588	0.00%
2019/11/22	0	0.00	20	13.98	14.00	-20	613	-3.26%
2019/11/21	10	14.00	0	0.00	14.00	10	617	1.62%
2019/11/19	10	13.95	0	0.00	13.95	10	635	1.57%
2019/11/11	5	14.15	0	0.00	14.05	5	726	0.69%
2019/11/08	24	14.15	128	14.21	14.25	-104	725	-14.34%	大賣/鉅額交易
2019/11/06	0	0.00	2	14.35	14.40	-2	712	-0.28%
2019/11/05	0	0.00	4	14.45	14.40	-4	717	-0.56%
2019/11/04	24	14.48	14	14.47	14.50	10	724	1.38%
2019/11/01	197	14.78	145	14.87	14.40	52	723	7.19%	大買/大賣/
2019/10/30	0	0.00	2	14.20	14.25	-2	647	-0.31%
2019/10/29	0	0.00	20	14.15	14.10	-20	651	-3.07%
2019/10/28	10	14.15	11	14.20	14.20	-1	657	-0.15%
2019/10/25	10	14.05	22	14.10	14.10	-12	652	-1.84%
2019/10/24	0	0.00	5	14.25	14.20	-5	652	-0.77%
2019/10/23	0	0.00	2	14.10	14.25	-2	654	-0.31%
2019/10/22	0	0.00	13	14.32	14.25	-13	657	-1.98%
2019/10/21	2	14.13	48	14.21	14.25	-46	654	-7.03%
2019/10/18	14	13.97	5	13.99	14.00	9	635	1.42%
2019/10/17	8	14.00	1	14.00	14.00	7	645	1.09%
2019/10/16	50	13.90	0	0.00	14.00	50	650	7.69%
2019/10/15	5	13.90	8	13.94	13.95	-3	652	-0.46%
2019/10/14	10	13.95	8	13.93	13.95	2	671	0.30%
2019/10/09	3	13.80	11	13.90	13.95	-8	675	-1.18%
2019/10/08	5	13.82	0	0.00	13.85	5	686	0.73%
2019/10/07	11	13.85	13	13.95	13.85	-2	699	-0.29%
2019/10/04	7	13.95	0	0.00	14.00	7	710	0.98%
2019/10/03	10.9	14.00	8	14.00	14.00	2.9	743	0.39%
2019/10/02	0.1	13.90	0	0.00	13.85	0.1	743	0.01%
2019/10/01	7	13.94	0	0.00	13.95	7	746	0.94%
2019/09/27	22	13.90	0	0.00	13.95	22	753	2.92%
2019/09/26	0	0.00	10	14.00	14.00	-10	746	-1.34%
2019/09/23	30	14.02	0	0.00	14.00	30	748	4.01%
2019/09/20	20	14.00	15	14.00	14.05	5	757	0.66%
2019/09/19	3	14.10	1	14.10	14.15	2	768	0.26%
2019/09/18	10	14.00	7	14.01	14.10	3	797	0.38%
2019/09/16	20	13.95	18	13.95	13.95	2	812	0.25%
2019/09/12	37	13.93	0	0.00	13.90	37	829	4.46%
2019/09/11	10	13.85	0	0.00	13.90	10	833	1.20%
2019/09/10	3	13.82	5	13.85	13.85	-2	834	-0.24%
2019/09/09	22	13.85	3	13.85	13.85	19	829	2.29%
2019/09/06	5	13.85	12	13.89	13.85	-7	827	-0.85%
2019/09/04	2	13.85	18	13.78	13.75	-16	845	-1.89%
2019/09/03	6	13.87	69	13.83	13.75	-63	865	-7.28%
2019/09/02	4	13.75	35	13.70	13.70	-31	862	-3.59%
2019/08/30	0	0.00	2	13.70	13.65	-2	870	-0.23%
2019/08/29	0	0.00	18	13.65	13.65	-18	874	-2.06%
2019/08/28	2	13.70	0	0.00	13.70	2	887	0.23%
2019/08/27	0	0.00	4	13.65	13.70	-4	914	-0.44%
2019/08/26	26	13.95	0	0.00	14.00	26	922	2.82%
2019/08/23	10	14.06	0	0.00	14.05	10	922	1.08%
2019/08/22	1	14.00	16	14.06	14.05	-15	936	-1.60%
2019/08/21	2	14.00	61	14.01	14.05	-59	1,021	-5.77%
2019/08/20	27	14.06	91	14.16	14.00	-64	1,038	-6.16%
2019/08/19	18	14.16	1	14.20	14.15	17	1,042	1.63%
2019/08/16	16	14.15	51.5	14.09	14.25	-35.5	1,021	-3.48%
2019/08/15	0	0.00	55	13.90	14.05	-55	1,005	-5.47%
2019/08/14	43	13.85	25	13.90	13.90	18	1,006	1.79%
2019/08/13	2	13.80	10	13.85	13.80	-8	1,024	-0.78%
2019/08/12	0	0.00	5	13.75	13.70	-5	1,038	-0.48%
2019/08/07	0	0.00	1	13.70	13.75	-1	1,107	-0.09%
2019/08/06	5	13.50	0	0.00	13.70	5	1,168	0.43%
2019/08/05	0	0.00	41	13.79	13.75	-41	1,163	-3.52%
2019/08/02	1	14.10	4	14.00	13.90	-3	1,162	-0.26%
2019/08/01	122	14.16	35	14.15	14.10	87	1,154	7.53%	大買/
2019/07/31	31	14.02	0	0.00	14.05	31	1,127	2.75%
2019/07/30	0	0.00	12	14.00	14.00	-12	1,125	-1.07%
2019/07/26	0	0.00	8	13.85	13.95	-8	1,162	-0.69%
2019/07/25	0	0.00	5	13.88	13.90	-5	1,188	-0.42%
2019/07/24	2	13.85	21	13.90	13.90	-19	1,191	-1.59%
2019/07/23	31	14.04	0	0.00	13.95	31	1,197	2.59%
2019/07/22	15	14.05	8	14.02	13.95	7	1,197	0.58%
2019/07/19	9	13.88	23	13.99	14.05	-14	1,212	-1.15%
2019/07/18	2	13.90	0	0.00	13.90	2	1,208	0.17%
2019/07/17	15	13.95	0	0.00	14.00	15	1,231	1.22%
2019/07/16	40	13.96	8.1	13.93	14.00	31.9	1,249	2.55%
2019/07/15	7	13.80	0	0.00	13.80	7	1,231	0.57%
2019/07/12	105	13.71	66	13.75	13.75	39	1,237	3.15%	大買/
2019/07/11	4	13.63	42	13.60	13.60	-38	1,236	-3.07%
2019/07/10	0	0.00	4.8	13.42	13.45	-4.8	1,230	-0.39%
2019/07/09	0	0.00	20	13.49	13.45	-20	1,238	-1.61%
2019/07/05	5	13.80	20	13.80	13.80	-15	1,219	-1.23%
2019/07/04	11	13.82	40	13.84	13.80	-29	1,228	-2.36%
2019/07/03	8	13.84	3	13.85	13.85	5	1,291	0.39%
2019/07/01	7	13.91	24	13.94	13.95	-17	1,311	-1.30%
2019/06/28	6	13.85	5	13.90	13.95	1	1,317	0.08%
2019/06/27	4	13.88	2	13.90	13.90	2	1,324	0.15%
2019/06/26	20	13.90	12	13.94	13.90	8	1,329	0.60%
2019/06/25	47	14.65	23	14.66	14.65	24	1,324	1.81%
2019/06/24	33	14.75	2.1	14.65	14.75	30.9	1,319	2.34%
2019/06/21	30	14.73	0	0.00	14.70	30	1,310	2.29%
2019/06/20	8	14.57	15	14.63	14.75	-7	1,311	-0.53%
2019/06/19	42	14.59	0	0.00	14.60	42	1,302	3.22%
2019/06/18	14	14.50	2	14.55	14.55	12	1,301	0.92%
2019/06/17	0	0.00	13	14.54	14.50	-13	1,302	-1.00%
2019/06/14	12	14.63	2	14.55	14.55	10	1,306	0.77%
2019/06/13	0	0.00	30	14.60	14.60	-30	1,323	-2.27%
2019/06/12	2	14.60	7	14.55	14.55	-5	1,395	-0.36%
2019/06/11	80	14.72	6	14.58	14.60	74	1,389	5.33%
2019/06/10	4	14.80	0	0.00	14.80	4	1,368	0.29%
2019/06/06	12	14.96	30	14.86	14.75	-18	1,369	-1.31%
2019/06/05	48	15.12	0	0.00	15.05	48	1,360	3.53%
2019/06/04	4	15.15	4	15.05	15.10	0	1,350	0.00%
2019/06/03	21	15.03	32	15.05	15.15	-11	1,339	-0.82%
2019/05/31	0	0.00	14	14.88	14.90	-14	1,312	-1.07%
2019/05/30	18.2	14.72	3	14.73	14.75	15.2	1,299	1.17%
2019/05/28	70.3	15.15	236	14.83	14.65	-165.7	1,273	-13.01%	大賣/鉅額交易
2019/05/27	18	14.78	6	14.78	14.90	12	1,187	1.01%
2019/05/24	2	14.65	0	0.00	14.65	2	1,166	0.17%
2019/05/23	4	14.65	6	14.64	14.65	-2	1,156	-0.17%
2019/05/22	87	14.60	0	0.00	14.60	87	1,154	7.54%
2019/05/21	135	14.68	0	0.00	14.65	135	1,146	11.77%	大買/鉅額交易
2019/05/20	83	14.65	30	14.68	14.70	53	1,131	4.68%
2019/05/17	10	14.55	15	14.45	14.45	-5	1,107	-0.45%
2019/05/16	5	14.61	186	14.60	14.65	-181	1,090	-16.60%	大賣/鉅額交易
2019/05/15	3	14.50	4	14.58	14.50	-1	1,071	-0.09%
2019/05/14	54	14.34	39	14.37	14.30	15	1,036	1.45%
2019/05/13	35	13.89	0	0.00	13.85	35	981	3.56%
2019/05/10	21	13.83	24	13.75	13.80	-3	977	-0.31%
2019/05/09	21	13.97	0	0.00	13.90	21	966	2.17%
2019/05/08	20	14.13	5	14.15	14.10	15	970	1.55%
2019/05/07	0	0.00	35	14.15	14.20	-35	962	-3.64%
2019/05/06	15	14.08	15	14.10	14.10	0	955	0.00%
2019/05/03	8	14.44	83	14.49	14.45	-75	935	-8.02%
2019/05/02	50	14.25	9	14.28	14.30	41	903	4.54%
2019/04/30	0	0.00	23	14.01	14.10	-23	875	-2.63%
2019/04/29	5	13.90	20	13.98	13.95	-15	869	-1.72%
2019/04/26	0	0.00	35	13.98	13.95	-35	866	-4.04%
2019/04/25	5	14.10	3	14.05	14.00	2	862	0.23%
2019/04/24	13	14.07	0	0.00	14.00	13	838	1.55%
2019/04/23	23	14.10	3	14.07	14.05	20	830	2.41%
2019/04/22	21	14.00	32	14.02	13.95	-11	799	-1.38%
2019/04/19	33	13.90	20	13.91	13.85	13	776	1.67%
2019/04/18	9	13.85	16	13.90	13.75	-7	772	-0.91%
2019/04/17	8	13.93	36	13.91	13.90	-28	758	-3.69%
2019/04/16	19	13.85	23	13.95	13.95	-4	747	-0.54%
2019/04/15	10	14.03	19.1	14.01	13.95	-9.1	740	-1.23%
2019/04/12	26	13.83	2	13.85	13.75	24	720	3.33%
2019/04/11	13	14.04	2	13.90	13.80	11	713	1.54%
2019/04/10	3	13.95	0	0.00	14.00	3	703	0.43%
2019/04/09	97	14.12	52	14.01	14.05	45	694	6.48%
2019/04/08	3	13.67	54	13.72	13.70	-51	629	-8.11%
2019/04/03	1	13.60	3	13.60	13.60	-2	611	-0.33%
2019/04/02	5	13.51	6	13.58	13.50	-1	607	-0.16%
2019/04/01	18	13.56	12	13.61	13.45	6	592	1.01%
2019/03/29	12	13.47	10	13.50	13.50	2	577	0.35%
2019/03/28	13	13.50	6	13.50	13.45	7	566	1.24%
2019/03/27	0	0.00	21	13.36	13.50	-21	556	-3.77%
2019/03/26	24	13.28	22	13.26	13.25	2	537	0.37%
2019/03/25	2	13.18	9	13.22	13.30	-7	533	-1.31%
2019/03/22	0	0.00	7	13.41	13.35	-7	540	-1.29%
2019/03/21	0	0.00	2	13.40	13.45	-2	601	-0.33%
2019/03/20	4	13.43	5	13.45	13.45	-1	608	-0.16%
2019/03/19	5	13.45	13	13.52	13.50	-8	607	-1.32%
2019/03/18	19	13.49	17	13.49	13.50	2	603	0.33%
2019/03/15	30	13.39	35.9	13.40	13.45	-5.9	589	-1.00%
2019/03/14	0	0.00	3	12.90	12.85	-3	513	-0.58%
2019/03/13	3	12.80	0	0.00	12.85	3	516	0.58%
2019/03/12	0	0.00	3	12.90	12.85	-3	523	-0.57%
2019/03/08	10	12.80	4	12.80	12.85	6	543	1.10%
2019/03/07	10	12.81	5	12.85	12.80	5	550	0.91%
2019/03/06	3	12.85	5	12.90	12.85	-2	555	-0.36%
2019/03/05	13	12.89	3	12.95	12.90	10	558	1.79%
2019/03/04	15	12.92	4	12.94	12.95	11	556	1.98%
2019/02/27	0	0.00	3	12.90	12.85	-3	552	-0.54%
2019/02/26	8	12.84	5	12.90	12.85	3	552	0.54%
2019/02/25	4	12.85	6	12.93	12.90	-2	546	-0.37%
2019/02/21	19	12.82	20	12.85	12.90	-1	542	-0.18%
2019/02/20	0	0.00	8	12.95	12.90	-8	539	-1.48%
2019/02/19	10	12.90	4	12.85	12.85	6	538	1.11%
2019/02/18	20	12.95	2	12.95	12.95	18	538	3.34%
2019/02/15	0	0.00	2	12.90	12.85	-2	538	-0.37%
2019/02/14	5	12.85	7	12.90	12.85	-2	534	-0.37%
2019/02/13	0	0.00	7	12.77	12.80	-7	522	-1.34%
2019/02/12	16	12.75	2	12.80	12.80	14	528	2.65%
2019/02/11	0	0.00	3	12.90	12.85	-3	519	-0.58%
2019/01/30	0	0.00	0.2	12.80	12.80	-0.2	516	-0.03%
2019/01/29	4	12.65	6	12.83	12.70	-2	513	-0.39%
2019/01/28	4	12.70	0	0.00	12.75	4	500	0.80%
2019/01/25	3	12.75	0	0.00	12.70	3	506	0.59%
2019/01/24	4	12.75	0	0.00	12.70	4	508	0.79%
2019/01/22	0	0.00	17	12.74	12.80	-17	515	-3.30%
2019/01/18	0	0.00	5	12.75	12.70	-5	530	-0.94%
2019/01/17	3	12.60	0	0.00	12.60	3	538	0.56%
2019/01/15	0	0.00	1	12.60	12.65	-1	546	-0.18%
2019/01/14	0	0.00	9	12.60	12.60	-9	549	-1.64%
2019/01/11	15	12.65	0	0.00	12.60	15	554	2.70%
2019/01/10	2	12.70	0	0.00	12.75	2	557	0.36%
2019/01/09	15	12.75	0	0.00	12.75	15	584	2.57%
2019/01/07	11	12.67	5	12.80	12.65	6	589	1.02%
2019/01/04	0	0.00	6	12.56	12.60	-6	601	-1.00%
2019/01/03	1	12.60	0	0.00	12.65	1	633	0.16%
2019/01/02	6	12.66	0	0.00	12.60	6	638	0.94%
2018/12/27	5	12.75	0	0.00	12.70	5	648	0.77%
2018/12/25	5	12.60	43	12.59	12.65	-38	658	-5.77%
2018/12/24	4	12.75	15	12.75	12.75	-11	665	-1.65%
2018/12/22	10	12.75	0	0.00	12.75	10	679	1.47%
2018/12/21	2	12.65	5	12.65	12.75	-3	712	-0.42%
2018/12/20	5	12.65	8	12.64	12.60	-3	773	-0.39%
2018/12/19	5	12.55	55	12.56	12.65	-50	774	-6.45%
2018/12/18	15	12.68	10	12.60	12.55	5	787	0.63%
2018/12/17	30	12.84	33	12.92	12.85	-3	800	-0.37%
2018/12/14	96	12.97	20	12.98	13.00	76	812	9.35%
2018/12/13	6	12.68	3	12.80	12.80	3	774	0.39%
2018/12/12	4	12.60	0	0.00	12.60	4	790	0.51%
2018/12/10	0	0.00	6	12.60	12.60	-6	799	-0.75%
2018/12/07	3	12.50	8	12.45	12.50	-5	796	-0.63%
2018/12/06	13	12.48	0	0.00	12.35	13	796	1.63%
2018/12/05	19	12.55	5	12.65	12.60	14	795	1.76%
2018/12/04	21	12.73	2	12.80	12.65	19	807	2.35%
2018/12/03	10	12.77	12	12.91	12.80	-2	820	-0.24%
2018/11/30	7	12.49	26	12.55	12.50	-19	811	-2.34%
2018/11/29	21	12.37	14	12.42	12.30	7	804	0.87%
2018/11/28	18	12.30	6	12.35	12.30	12	802	1.50%
2018/11/27	10	12.25	0	0.00	12.25	10	817	1.22%
2018/11/26	0	0.00	3	12.35	12.30	-3	820	-0.37%
2018/11/23	7	12.20	0.4	12.20	12.20	6.6	833	0.80%
2018/11/22	5	12.30	0	0.00	12.25	5	844	0.59%
2018/11/21	3.2	12.30	8	12.32	12.30	-4.8	858	-0.56%
2018/11/20	5	12.35	3	12.40	12.35	2	860	0.23%
2018/11/19	3	12.40	0	0.00	12.45	3	869	0.34%
2018/11/16	1	12.25	35	12.27	12.35	-34	879	-3.86%
2018/11/15	2	12.30	0	0.00	12.25	2	914	0.22%
2018/11/14	3	12.30	10	12.35	12.30	-7	932	-0.75%
2018/11/13	5	12.10	2	12.28	12.30	3	938	0.32%
2018/11/12	16	12.25	1	12.30	12.30	15	950	1.58%
2018/11/09	10	12.35	6.1	12.36	12.40	3.9	966	0.40%
2018/11/08	1	12.30	8	12.37	12.35	-7	985	-0.71%
2018/11/06	3	12.15	3	12.20	12.15	0	1,025	0.00%
2018/11/05	0	0.00	3	12.22	12.15	-3	1,049	-0.29%
2018/11/02	11	12.25	0	0.00	12.20	11	1,065	1.03%
2018/11/01	2	12.25	2	12.30	12.30	0	1,071	0.00%
2018/10/31	2	12.15	4	12.30	12.25	-2	1,076	-0.19%
2018/10/29	9	12.08	18	12.06	12.10	-9	1,087	-0.83%
2018/10/26	7	12.02	7	12.13	12.10	0	1,092	0.00%
2018/10/25	6	11.82	12	11.98	11.85	-6	1,099	-0.55%
2018/10/23	4	12.40	0	0.00	12.40	4	1,084	0.37%
2018/10/18	0	0.00	12	12.76	12.65	-12	1,096	-1.09%
2018/10/17	10	13.01	4	13.18	12.65	6	1,100	0.55%
2018/10/16	5	12.70	0	0.00	12.65	5	1,082	0.46%
2018/10/12	5	12.39	0	0.00	12.75	5	1,098	0.46%
2018/10/11	20	12.55	88	12.48	12.40	-68	1,092	-6.22%
2018/10/09	3	13.45	9	13.53	13.50	-6	1,070	-0.56%
2018/10/08	3	13.25	3	13.35	13.45	0	1,079	0.00%
2018/10/05	18	13.43	11	13.47	13.40	7	1,080	0.65%
2018/10/03	18	13.74	3	13.85	13.65	15	1,083	1.39%
2018/10/02	9	13.82	2	13.75	13.75	7	1,085	0.64%
2018/10/01	6	13.85	0	0.00	13.80	6	1,081	0.55%
2018/09/28	14	14.09	15	14.10	13.95	-1	1,114	-0.09%
2018/09/27	46	14.07	35	14.07	14.05	11	1,118	0.98%
2018/09/26	2	13.80	0	0.00	13.85	2	1,117	0.18%
2018/09/25	0	0.00	15	13.73	13.85	-15	1,146	-1.31%
2018/09/21	0	0.00	50	13.60	13.60	-50	1,209	-4.13%
2018/09/20	7	13.68	0	0.00	13.55	7	1,228	0.57%
2018/09/19	5	13.75	11	13.66	13.65	-6	1,211	-0.50%
2018/09/18	14	13.41	22	13.48	13.40	-8	1,187	-0.67%
2018/09/14	11	13.40	5	13.50	13.40	6	1,206	0.50%
2018/09/13	0	0.00	31	13.40	13.45	-31	1,207	-2.57%
2018/09/12	3	13.35	44	13.26	13.25	-41	1,212	-3.38%
2018/09/11	6	13.00	7	13.23	13.35	-1	1,229	-0.08%
2018/09/10	15	13.35	3	13.10	13.00	12	1,245	0.96%
2018/09/07	12	13.27	5	13.25	13.30	7	1,343	0.52%
2018/09/06	10	13.45	30	13.45	13.45	-20	1,375	-1.45%
2018/09/05	15	13.63	10	13.60	13.60	5	1,379	0.36%
2018/09/04	10	13.60	14	13.61	13.65	-4	1,413	-0.28%
2018/09/03	42	13.72	24	13.84	13.60	18	1,432	1.26%
2018/08/31	4	13.83	9	13.80	13.85	-5	1,431	-0.35%
2018/08/30	7	13.78	11	13.79	13.75	-4	1,460	-0.27%
2018/08/29	16	13.69	16	13.70	13.65	0	1,466	0.00%
2018/08/28	15	13.72	25	13.80	13.75	-10	1,484	-0.67%
2018/08/27	0	0.00	12	13.78	13.90	-12	1,531	-0.78%
2018/08/24	1	14.00	0	0.00	13.80	1	1,592	0.06%
2018/08/23	12	13.92	2	13.90	14.00	10	1,611	0.62%
2018/08/22	8	13.77	0	0.00	14.00	8	1,615	0.50%
2018/08/21	12	13.70	5	13.65	13.70	7	1,590	0.44%
2018/08/20	9	13.51	4	13.50	13.50	5	1,592	0.31%
2018/08/17	7	13.34	18	13.36	13.35	-11	1,601	-0.69%
2018/08/16	17	13.29	13	13.35	13.30	4	1,610	0.25%
2018/08/15	85	13.46	1	13.55	13.45	84	1,622	5.18%
2018/08/14	5	13.70	13	13.74	13.70	-8	1,633	-0.49%
2018/08/13	21	13.90	2	14.15	13.85	19	1,661	1.14%
2018/08/10	36	14.13	32	14.08	14.05	4	1,721	0.23%
2018/08/09	7	14.00	20	14.03	13.95	-13	1,811	-0.72%
2018/08/08	24	13.93	4	13.85	13.95	20	2,285	0.88%
2018/08/07	1	13.75	0	0.00	13.80	1	2,390	0.04%
2018/08/03	0	0.00	5	13.80	13.80	-5	2,403	-0.21%
2018/08/01	0	0.00	1	14.00	13.95	-1	2,407	-0.04%
2018/07/31	0	0.00	3	13.78	13.75	-3	2,398	-0.13%
2018/07/30	0	0.00	30	13.68	13.70	-30	2,403	-1.25%
2018/07/27	5	13.80	4	13.88	13.80	1	2,411	0.04%
2018/07/26	13	13.80	46	13.82	13.80	-33	2,414	-1.37%
2018/07/25	25	13.63	19	13.65	13.65	6	2,416	0.25%
2018/07/24	37	13.55	3	13.62	13.60	34	2,477	1.37%
2018/07/23	12	13.55	0	0.00	13.55	12	2,484	0.48%
2018/07/20	3	13.60	4	13.74	13.65	-1	2,492	-0.04%
2018/07/19	0	0.00	6	13.78	13.70	-6	2,493	-0.24%
2018/07/18	7	13.70	3	13.85	13.70	4	2,510	0.16%
2018/07/17	0	0.00	10	13.80	13.75	-10	2,517	-0.40%
2018/07/16	7	13.69	4	13.85	13.70	3	2,521	0.12%
2018/07/13	21	13.65	0	0.00	13.65	21	2,524	0.83%
2018/07/12	0	0.00	34	13.49	13.55	-34	2,534	-1.34%
2018/07/11	6	13.47	24	13.45	13.45	-18	2,575	-0.70%
2018/07/10	8	13.59	6	13.65	13.55	2	2,596	0.08%
2018/07/09	6	13.68	1	13.70	13.85	5	2,613	0.19%
2018/07/06	11	13.79	104	13.67	13.65	-93	2,634	-3.53%	大賣/
2018/07/05	3	14.18	7	14.24	14.05	-4	2,645	-0.15%
2018/07/04	35	14.83	23.9	14.86	14.90	11.1	2,724	0.41%
2018/07/03	15	14.84	17	14.86	14.75	-2	3,050	-0.07%
2018/07/02	41	15.01	21	14.95	14.85	20	3,169	0.63%
2018/06/29	113	14.70	41	14.72	14.75	72	3,232	2.23%	大買/
2018/06/28	13	14.64	10	14.64	14.55	3	3,339	0.09%
2018/06/27	3	14.75	0	0.00	14.70	3	3,352	0.09%
2018/06/26	22	14.67	0	0.00	14.65	22	3,369	0.65%
2018/06/25	30	14.83	27	14.82	14.80	3	3,363	0.09%
2018/06/22	7	14.51	13	14.56	14.50	-6	3,350	-0.18%
2018/06/21	0	0.00	12	14.66	14.60	-12	3,350	-0.36%
2018/06/20	3	14.40	15	14.45	14.55	-12	3,373	-0.36%
2018/06/19	36.3	14.56	70	14.60	14.50	-33.7	3,376	-1.00%
2018/06/15	96	14.74	188.1	14.85	14.80	-92.1	3,365	-2.74%	大賣/
2018/06/14	204	14.64	264	14.74	14.85	-60	3,258	-1.84%	大買/大賣/
2018/06/13	107	14.45	3	14.50	14.45	104	3,215	3.23%	大買/鉅額交易
2018/06/12	147	14.47	71.5	14.51	14.45	75.5	3,253	2.32%	大買/
2018/06/11	24	14.64	19	14.68	14.60	5	3,222	0.16%
2018/06/08	6	14.70	27	14.77	14.70	-21	3,225	-0.65%
2018/06/07	33.1	14.77	154	14.76	14.75	-121	3,215	-3.76%	大賣/鉅額交易
2018/06/06	15	14.77	38	14.80	14.80	-23	3,200	-0.72%
2018/06/05	32	14.84	10	14.83	14.75	22	3,202	0.69%
2018/06/04	101	15.14	41	15.08	14.95	60	3,184	1.88%	大買/
2018/06/01	45	14.92	92	14.89	14.85	-47	3,138	-1.50%
2018/05/31	30	14.66	14	14.64	14.70	16	3,102	0.52%
2018/05/30	10	14.50	14	14.53	14.50	-4	3,094	-0.13%
2018/05/29	1	14.60	17	14.59	14.60	-16	3,088	-0.52%
2018/05/28	164	14.52	27	14.52	14.50	137	3,103	4.42%	大買/鉅額交易
2018/05/25	8	14.58	32	14.64	14.55	-24	3,102	-0.77%
2018/05/24	26	14.77	15	14.74	14.75	11	3,108	0.35%
2018/05/23	46	14.56	5	14.63	14.65	41	3,135	1.31%
2018/05/22	21	14.74	36	14.72	14.60	-15	3,116	-0.48%
2018/05/21	15	14.82	23	14.96	14.90	-8	3,144	-0.25%
2018/05/18	131	15.03	39	15.04	14.80	92	3,172	2.90%	大買/
2018/05/17	74	14.90	102	14.83	14.90	-28	3,130	-0.89%	大賣/
2018/05/16	459	15.31	790	15.39	15.20	-331	3,027	-10.93%	大買/大賣/鉅額交易
2018/05/15	146	14.46	86	14.48	14.45	60	2,559	2.34%	大買/
2018/05/14	30	13.78	38	13.87	13.80	-8	2,503	-0.32%
2018/05/11	44	13.95	20	13.95	13.85	24	2,513	0.95%
2018/05/10	30	14.05	273	13.98	14.00	-243	2,510	-9.68%	大賣/鉅額交易
2018/05/09	3	14.10	8	14.16	14.10	-5	2,520	-0.20%
2018/05/08	30	14.19	36	14.17	14.20	-6	2,542	-0.24%
2018/05/07	4	14.03	42	14.13	14.05	-38	2,544	-1.49%
2018/05/04	11	13.88	7	13.94	13.90	4	2,560	0.16%
2018/05/03	10	14.06	2	14.10	14.10	8	2,560	0.31%
2018/05/02	8	14.11	7	14.21	14.05	1	2,570	0.04%
2018/04/30	35	14.10	52	13.95	14.05	-17	2,573	-0.66%
2018/04/27	41	13.55	16	13.63	13.60	25	2,536	0.99%
2018/04/26	72	13.78	8	13.68	13.60	64	2,542	2.52%
2018/04/25	19	13.70	31	13.66	13.75	-12	2,566	-0.47%
2018/04/24	49	13.81	65	13.80	13.70	-16	2,594	-0.62%
2018/04/23	25	14.03	20	14.05	14.00	5	2,592	0.19%
2018/04/20	19	14.03	12	14.00	14.00	7	2,600	0.27%
2018/04/19	15	14.17	29	14.15	14.10	-14	2,616	-0.54%
2018/04/18	6	14.10	14	14.09	14.15	-8	2,632	-0.30%
2018/04/17	74	14.12	58	14.03	13.95	16	2,689	0.59%
2018/04/16	30	14.39	15	14.35	14.40	15	2,880	0.52%
2018/04/13	36	14.26	75	14.31	14.25	-39	2,972	-1.31%
2018/04/12	9	14.23	30	14.20	14.20	-21	3,005	-0.70%
2018/04/11	266	14.38	34	14.36	14.30	232	3,074	7.55%	大買/鉅額交易
2018/04/10	163	14.62	167	14.77	14.50	-4	3,070	-0.13%	大買/大賣/
2018/04/09	367	15.22	383	15.18	15.05	-16	3,002	-0.53%	大買/大賣/
2018/04/03	74	14.80	139	14.88	14.65	-65	2,654	-2.45%	大賣/
2018/04/02	324	14.68	75	14.67	14.80	249	2,529	9.84%	大買/鉅額交易
2018/03/31	364	14.39	164	14.38	14.45	200	2,415	8.28%	大買/大賣/鉅額交易
2018/03/30	26	13.97	12	13.95	13.95	14	2,314	0.60%
2018/03/29	35	13.86	56	13.85	13.85	-21	2,351	-0.89%
2018/03/28	36	13.55	16	13.61	13.55	20	2,390	0.84%
2018/03/27	63	13.83	50	13.80	13.65	13	2,644	0.49%
2018/03/26	17	13.75	10	13.75	13.80	7	2,654	0.26%
2018/03/23	24	13.53	6	13.66	13.75	18	2,720	0.66%
2018/03/22	2	13.95	5	14.14	13.90	-3	2,713	-0.11%
2018/03/21	2	14.00	15	13.95	14.10	-13	2,722	-0.48%
2018/03/20	27	13.90	0	0.00	13.90	27	2,776	0.97%
2018/03/19	0	0.00	2	14.10	14.05	-2	2,826	-0.07%
2018/03/16	37	14.28	90	14.29	14.10	-53	2,889	-1.83%
2018/03/15	4	14.00	1	13.95	13.95	3	3,063	0.10%
2018/03/14	11	14.07	23	13.98	14.05	-12	3,262	-0.37%
2018/03/13	2	13.85	15	13.90	13.90	-13	3,277	-0.40%
2018/03/12	25	13.86	4.9	13.95	13.80	20.1	3,338	0.60%
2018/03/09	10	13.90	6	13.90	13.90	4	3,458	0.12%
2018/03/08	6	14.00	17	14.05	14.00	-11	3,732	-0.29%
2018/03/07	1	13.85	10	14.00	13.85	-9	3,773	-0.24%
2018/03/06	26	14.13	21	14.10	14.00	5	3,809	0.13%
2018/03/05	1	13.90	20	14.00	13.90	-19	3,905	-0.49%
2018/03/02	10	13.90	0	0.00	13.85	10	3,924	0.25%
2018/03/01	6	13.96	10	14.00	14.00	-4	3,955	-0.10%
2018/02/27	16	13.87	0	0.00	13.85	16	3,995	0.40%
2018/02/26	24	14.17	10	14.35	14.05	14	4,026	0.35%
2018/02/23	19	14.00	21.5	14.13	14.10	-2.5	4,164	-0.06%
2018/02/22	13	13.89	6	13.90	13.95	7	4,274	0.16%
2018/02/21	11	13.98	93	13.96	13.90	-82	4,487	-1.83%
2018/02/12	40	13.27	26	13.44	13.65	14	4,596	0.30%
2018/02/09	27	12.22	33	12.70	12.85	-6	5,095	-0.12%
2018/02/08	14	12.54	5	12.75	12.60	9	5,469	0.16%
2018/02/07	22	12.65	3	12.75	12.65	19	5,579	0.34%
2018/02/06	75	12.50	19	12.63	12.40	56	5,654	0.99%
2018/02/05	22	13.18	4	13.18	13.30	18	5,649	0.32%
2018/02/02	22	13.55	0	0.00	13.55	22	5,696	0.39%
2018/02/01	18	13.61	0	0.00	13.55	18	5,735	0.31%
2018/01/31	26	13.70	11	13.72	13.70	15	5,769	0.26%
2018/01/30	3	13.90	0	0.00	13.85	3	5,802	0.05%
2018/01/29	44	13.90	61	13.90	13.95	-17	5,820	-0.29%
2018/01/26	20.5	14.02	0	0.00	14.05	20.5	5,851	0.35%
2018/01/25	11	14.05	2	14.10	14.05	9	5,871	0.15%
2018/01/24	0	0.00	15	14.09	14.10	-15	5,877	-0.26%
2018/01/23	32	14.00	58	14.02	14.00	-26	5,930	-0.44%
2018/01/22	0	0.00	3.8	14.13	14.10	-3.8	5,966	-0.06%
2018/01/19	42.2	14.16	10	14.25	14.10	32.2	6,001	0.54%
2018/01/18	65	14.41	29	14.44	14.30	36	6,045	0.60%
2018/01/17	1	14.30	10	14.33	14.35	-9	6,362	-0.14%
2018/01/16	13	14.34	6	14.36	14.35	7	6,412	0.11%
2018/01/15	7	14.48	41.2	14.51	14.35	-34.2	6,497	-0.53%
2018/01/12	54	14.46	26.7	14.55	14.45	27.3	7,011	0.39%
2018/01/11	36	14.61	130.4	14.58	14.45	-94.4	7,198	-1.31%	大賣/
2018/01/10	219	14.88	286	14.97	14.70	-67	7,291	-0.92%	大買/大賣/
2018/01/09	109	14.59	66.5	14.70	14.55	42.5	7,105	0.60%	大買/
2018/01/08	161	14.50	9	14.49	14.50	152	7,033	2.16%	大買/鉅額交易
2018/01/05	48	14.42	23	14.47	14.45	25	7,025	0.36%
2018/01/04	24	14.37	25	14.31	14.25	-1	7,073	-0.01%
2018/01/03	1	14.30	50.3	14.25	14.30	-49.3	7,296	-0.68%
2018/01/02	10	14.30	9	14.20	14.15	1	7,275	0.01%