全台 (3038)-新光券商分點個股進出

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

全台

(3038)

可現股當沖

股價
30.90
漲跌
▲0.50
漲幅
+1.64%
成交量
411張
產業
上市光電類股
253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

全台 (3038)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	4	30.86	30.90	-4	2,033	-0.20%
2024/04/23	1	30.25	0	0.00	30.40	1	2,064	0.05%
2024/04/22	0.2	30.50	6	30.39	30.25	-5.8	2,061	-0.28%
2024/04/19	3.8	30.72	2	30.90	30.65	1.8	2,057	0.09%
2024/04/18	2	31.25	2	31.40	31.15	0	2,045	0.00%
2024/04/17	0	0.00	4	31.03	31.10	-4	2,046	-0.20%
2024/04/16	10.1	30.88	8	30.71	30.65	2.1	2,046	0.10%
2024/04/15	2	31.60	6.1	31.78	31.65	-4.1	2,037	-0.20%
2024/04/12	6	32.41	5	32.27	32.20	1	2,034	0.05%
2024/04/11	12	32.80	10	32.67	32.65	2	2,022	0.10%
2024/04/10	9	33.74	2	33.68	33.55	7	2,008	0.35%
2024/04/09	3.3	33.44	3	33.37	33.40	0.3	2,006	0.02%
2024/04/08	6	33.62	18	33.60	33.70	-12	2,007	-0.60%
2024/04/03	10.3	32.95	1	32.95	32.95	9.3	1,992	0.47%
2024/04/02	3	33.00	0	0.00	33.10	3	1,990	0.15%
2024/04/01	2	33.35	2	33.25	33.20	0	1,987	0.00%
2024/03/29	4	32.75	6	33.00	32.80	-2	1,981	-0.10%
2024/03/28	16	33.09	0	0.00	33.05	16	1,976	0.81%
2024/03/27	0.3	33.25	0	0.00	33.00	0.3	1,975	0.02%
2024/03/26	3.3	33.20	34	33.24	32.95	-30.7	1,973	-1.56%
2024/03/25	2	33.35	0	0.00	33.50	2	1,963	0.10%
2024/03/22	41	33.30	0	0.00	33.15	41	1,967	2.08%
2024/03/21	1	33.00	2	33.08	33.15	-1	1,972	-0.05%
2024/03/20	4	32.98	1	33.45	32.90	3	1,977	0.15%
2024/03/19	4	33.14	6	33.05	33.25	-2	1,973	-0.10%
2024/03/18	1	32.80	1	32.85	32.80	0	1,968	0.00%
2024/03/15	5.5	32.47	2	32.40	32.60	3.5	1,969	0.18%
2024/03/14	2	32.55	0	0.00	32.55	2	1,970	0.10%
2024/03/13	8.3	32.96	12	32.99	32.95	-3.7	1,967	-0.19%
2024/03/12	1.1	33.28	6	33.44	33.50	-4.9	1,961	-0.25%
2024/03/11	3	33.13	3	33.13	33.15	0	1,955	0.00%
2024/03/08	12.2	33.12	22	33.09	32.70	-9.8	1,957	-0.50%
2024/03/07	24.3	34.10	29.5	34.05	33.85	-5.2	1,937	-0.27%
2024/03/06	10.1	35.05	21.6	35.00	34.95	-11.5	1,925	-0.60%
2024/03/05	19.1	34.70	28.2	34.66	35.00	-9.1	1,921	-0.48%
2024/03/04	10.3	34.53	35.2	34.59	34.50	-24.9	1,908	-1.31%
2024/03/01	7.3	35.31	26	35.27	35.20	-18.7	1,867	-1.00%
2024/02/29	11.5	35.45	5	35.44	35.45	6.5	1,849	0.35%
2024/02/27	43.3	35.75	43.2	35.54	35.30	0.1	1,835	0.00%
2024/02/26	75	36.21	47.3	36.23	36.45	27.7	1,803	1.53%
2024/02/23	30.9	35.15	8.2	35.32	34.85	22.8	1,740	1.31%
2024/02/22	28.1	35.22	34	35.13	35.00	-5.9	1,726	-0.34%
2024/02/21	24	35.67	21.8	35.62	35.45	2.2	1,692	0.13%
2024/02/20	36.4	35.80	74	35.86	35.80	-37.6	1,667	-2.25%
2024/02/19	63.4	36.58	233.4	36.77	36.55	-170.1	1,586	-10.72%	大賣/鉅額交易
2024/02/16	413.5	35.66	113.5	35.46	35.60	300	1,429	20.99%	大買/大賣/鉅額交易
2024/02/15	17.5	33.50	35	33.27	33.90	-17.5	1,209	-1.45%
2024/02/05	16	32.15	8.1	32.09	31.85	7.9	1,121	0.71%
2024/02/02	10	31.77	7	31.66	31.60	3	1,094	0.27%
2024/02/01	36.1	31.99	23	31.99	31.95	13.1	1,081	1.21%
2024/01/31	22.1	32.10	38	32.11	32.35	-15.9	1,042	-1.53%
2024/01/30	36	31.99	33	31.97	31.55	3	998	0.30%
2024/01/29	56	31.92	40	31.84	31.90	16	968	1.65%
2024/01/26	36	31.89	52	31.63	31.50	-16	979	-1.63%
2024/01/25	109.1	31.94	68	31.93	32.15	41	917	4.47%	大買/
2024/01/24	0	0.00	9	30.60	30.65	-9	790	-1.14%
2024/01/23	0	0.00	5	30.45	30.60	-5	791	-0.63%
2024/01/22	1	30.25	1	30.20	30.35	0	786	0.00%
2024/01/19	0	0.00	2	30.00	30.00	-2	783	-0.26%
2024/01/18	17	29.81	3	30.17	29.65	14	785	1.78%
2024/01/17	11.1	30.45	1	30.75	30.00	10.1	779	1.30%
2024/01/16	3	29.47	5	29.50	29.50	-2	749	-0.27%
2024/01/15	4	29.80	7	29.69	29.75	-3	753	-0.40%
2024/01/12	0	0.00	1	29.55	29.45	-1	767	-0.13%
2024/01/11	16	29.59	21	29.75	29.80	-5	773	-0.64%
2024/01/10	8.3	29.64	0	0.00	29.55	8.3	778	1.07%
2024/01/09	2.6	30.15	1	30.10	30.05	1.6	778	0.21%
2024/01/08	7	30.86	1	30.95	30.75	6	779	0.77%
2024/01/05	2	30.35	0	0.00	30.50	2	776	0.26%
2024/01/04	0	0.00	1	30.45	30.45	-1	783	-0.13%
2024/01/03	5	30.83	7	30.97	30.80	-2	809	-0.25%
2024/01/02	1	30.70	12	30.55	30.85	-11	803	-1.37%
2023/12/29	2	30.20	0	0.00	30.20	2	798	0.25%
2023/12/28	2	30.10	3	30.10	30.10	-1	803	-0.12%
2023/12/26	0	29.95	2	29.95	30.15	-2	814	-0.25%
2023/12/22	5	30.08	1	30.05	29.95	4	825	0.48%
2023/12/21	0.1	30.20	0	0.00	30.05	0.1	830	0.01%
2023/12/20	0	0.00	0	30.30	30.35	0	832	0.00%
2023/12/19	0	0.00	2.1	30.15	30.25	-2.1	838	-0.25%
2023/12/18	17.3	30.66	2	30.88	30.45	15.3	838	1.82%
2023/12/15	1	31.35	13	31.25	31.25	-12	832	-1.44%
2023/12/14	2	31.08	4	30.96	30.75	-2	834	-0.24%
2023/12/13	4	30.79	0	0.00	30.75	4	833	0.48%
2023/12/12	7.9	30.36	3	30.20	30.15	4.9	836	0.59%
2023/12/11	2.3	30.77	0	0.00	30.40	2.3	837	0.27%
2023/12/08	1.6	31.05	0	0.00	30.95	1.6	834	0.19%
2023/12/07	0.4	31.37	3.1	31.30	31.15	-2.8	840	-0.33%
2023/12/06	2.5	31.37	3	31.28	31.20	-0.5	862	-0.05%
2023/12/05	3	31.28	7	31.09	31.05	-4	863	-0.46%
2023/12/04	3.1	31.26	4.1	31.36	31.20	-1	866	-0.12%
2023/12/01	6	31.49	22.1	31.45	31.40	-16.1	871	-1.85%
2023/11/30	6	30.64	0	0.00	30.75	6	853	0.70%
2023/11/29	4.3	30.55	2	30.85	30.45	2.3	850	0.27%
2023/11/28	4.2	30.70	4	30.56	30.70	0.2	857	0.02%
2023/11/24	7	30.66	1	30.60	30.40	6	873	0.69%
2023/11/22	35	30.78	61	30.76	30.90	-26	895	-2.90%
2023/11/21	1	30.65	42	30.59	30.25	-41	892	-4.60%
2023/11/20	0	0.00	2	30.23	30.15	-2	893	-0.22%
2023/11/17	4.1	30.36	5	30.22	29.95	-0.9	905	-0.10%
2023/11/16	0	30.45	3	30.35	30.25	-3	934	-0.32%
2023/11/15	11	30.34	0	0.00	30.20	11	942	1.17%
2023/11/14	0	0.00	0.2	30.15	30.00	-0.2	979	-0.02%
2023/11/13	2.1	29.60	1	29.55	29.50	1.1	991	0.11%
2023/11/10	1	29.45	6	29.48	29.40	-5	1,009	-0.50%
2023/11/09	1	29.65	26	29.77	29.65	-25	1,024	-2.44%
2023/11/08	2	30.10	0	0.00	30.05	2	1,034	0.19%
2023/11/07	0	0.00	15	29.75	30.00	-15	1,073	-1.40%
2023/11/06	1	29.90	1	29.80	29.95	0	1,178	0.00%
2023/11/03	57.2	30.11	45	30.10	30.00	12.1	1,252	0.97%
2023/11/02	7	28.11	0	0.00	28.15	7	1,375	0.51%
2023/11/01	1	27.65	0	0.00	27.75	1	1,398	0.07%
2023/10/31	2	27.65	0	0.00	27.70	2	1,425	0.14%
2023/10/30	0	0.00	0.4	28.55	28.50	-0.4	1,461	-0.03%
2023/10/27	2	28.55	0.1	28.60	28.50	1.9	1,495	0.13%
2023/10/26	3	28.63	4	28.65	28.50	-1	1,583	-0.06%
2023/10/25	11	29.22	0	0.00	29.15	11	1,664	0.66%
2023/10/24	0	28.35	0	0.00	29.00	0	1,750	0.00%
2023/10/23	4	28.41	4	28.44	28.25	0	1,857	0.00%
2023/10/20	22	28.11	11	28.03	28.00	11	1,984	0.56%
2023/10/19	6	28.33	14	28.33	28.50	-8	2,015	-0.40%
2023/10/18	7.2	28.57	0	28.50	28.50	7.2	2,030	0.35%
2023/10/17	5	29.17	0	0.00	29.15	5	2,058	0.24%
2023/10/16	3	29.09	10	29.15	29.20	-7	2,111	-0.33%
2023/10/13	11	29.71	0	0.00	29.65	11	2,211	0.50%
2023/10/12	7	29.40	18	30.03	30.20	-11	2,344	-0.47%
2023/10/11	10.3	29.12	28	29.55	29.55	-17.7	2,388	-0.74%
2023/10/06	3	30.65	1	30.75	30.65	2	2,450	0.08%
2023/10/04	3	30.57	1	30.65	30.60	2	2,636	0.08%
2023/10/03	1	31.65	1.5	31.53	31.35	-0.5	2,680	-0.02%
2023/10/02	6	31.62	6	31.72	31.40	0	2,758	0.00%
2023/09/28	0	0.00	8	31.32	31.45	-8	2,862	-0.28%
2023/09/27	0	31.05	0	0.00	31.05	0	2,932	0.00%
2023/09/25	7	31.15	0	0.00	31.10	7	3,201	0.22%
2023/09/22	2	31.03	2	31.13	31.40	0	3,339	0.00%
2023/09/21	2	30.60	6	30.71	30.95	-4	3,466	-0.12%
2023/09/20	3.3	31.25	5	31.16	31.05	-1.7	3,827	-0.04%
2023/09/19	10.1	31.35	19	31.13	30.95	-8.9	4,504	-0.20%
2023/09/18	4	31.75	3	31.90	31.65	1	4,787	0.02%
2023/09/15	2	32.15	3	32.13	32.25	-1	4,887	-0.02%
2023/09/14	10	32.07	2	32.03	32.10	8	4,956	0.16%
2023/09/13	5	31.68	3.1	31.60	31.50	1.9	5,091	0.04%
2023/09/12	5	31.37	24	31.68	31.80	-19	5,196	-0.37%
2023/09/11	18.1	32.18	8	31.81	31.55	10.1	5,282	0.19%
2023/09/08	5	33.07	0	0.00	33.00	5	5,354	0.09%
2023/09/07	7	33.55	1	33.40	33.20	6	5,407	0.11%
2023/09/06	4	33.98	17	33.96	33.90	-13	5,508	-0.24%
2023/09/05	2	33.85	3	33.77	33.70	-1	5,594	-0.02%
2023/09/04	2	33.38	0	0.00	33.60	2	5,731	0.03%
2023/09/01	2	33.80	0	0.00	33.80	2	5,902	0.03%
2023/08/31	0.1	33.65	3	33.68	33.80	-2.9	6,031	-0.05%
2023/08/30	1.1	33.19	16	33.18	33.25	-14.9	6,095	-0.24%
2023/08/29	4	32.74	8	32.79	32.85	-4	6,184	-0.06%
2023/08/28	12.1	32.90	2.2	32.30	32.40	9.9	6,340	0.16%
2023/08/25	10	33.47	9	33.70	33.50	1	6,391	0.02%
2023/08/24	4.5	33.66	16	34.00	34.15	-11.5	6,504	-0.18%
2023/08/23	10.2	33.24	9	33.42	33.35	1.2	6,571	0.02%
2023/08/22	20.4	33.73	8	33.33	33.20	12.4	6,639	0.19%
2023/08/21	12	34.32	6	34.38	34.05	6	6,795	0.09%
2023/08/18	24	34.52	15.7	34.10	33.70	8.3	7,087	0.12%
2023/08/17	22	34.86	8	34.41	35.00	14	7,102	0.20%
2023/08/16	17	34.39	37	34.63	34.80	-20	7,240	-0.28%
2023/08/15	9	34.90	31	34.83	35.05	-22	7,505	-0.29%
2023/08/14	13.1	34.18	19	34.19	34.45	-5.9	7,583	-0.08%
2023/08/11	6.3	34.74	5	34.85	34.65	1.3	7,622	0.02%
2023/08/10	64.9	34.96	32.6	34.39	34.05	32.3	7,593	0.43%
2023/08/09	77.6	37.66	37.5	37.51	36.95	40.1	7,507	0.53%
2023/08/08	126.5	39.35	154.7	39.18	38.85	-28.1	7,441	-0.38%	大買/大賣/
2023/08/07	10	37.47	11	37.43	37.65	-1	7,348	-0.01%
2023/08/04	17.2	37.12	10	37.04	37.25	7.2	7,361	0.10%
2023/08/02	20.3	36.76	17.6	36.82	36.25	2.7	7,447	0.04%
2023/08/01	17	37.57	20	37.51	37.10	-3	7,611	-0.04%
2023/07/31	117	38.65	71	38.64	37.60	46	7,693	0.60%	大買/
2023/07/28	36.1	39.22	32	39.18	39.10	4.1	7,652	0.05%
2023/07/27	29.1	38.44	43	38.69	38.75	-13.9	7,635	-0.18%
2023/07/26	59	38.17	55	38.17	38.50	4	7,637	0.05%
2023/07/25	84	37.94	90.9	37.76	37.75	-6.9	7,620	-0.09%
2023/07/24	26.4	35.74	15	36.09	35.55	11.4	7,540	0.15%
2023/07/21	2.1	36.25	6	36.50	36.65	-3.9	7,530	-0.05%
2023/07/20	13	35.91	18	36.59	36.95	-5	7,568	-0.07%
2023/07/19	48.4	36.91	18	37.19	36.00	30.4	7,598	0.40%
2023/07/18	67.6	38.27	16.1	38.10	37.45	51.5	7,658	0.67%
2023/07/17	31.3	38.75	83.2	38.67	39.25	-51.9	7,704	-0.67%
2023/07/14	23	35.99	27.3	36.42	36.65	-4.3	7,721	-0.06%
2023/07/13	16.3	35.97	30.3	35.83	35.35	-14	7,770	-0.18%
2023/07/12	39.4	36.81	13	36.92	36.35	26.4	7,744	0.34%
2023/07/11	57	37.16	66	37.22	36.70	-9	7,702	-0.12%
2023/07/10	15.2	38.09	9.1	38.18	37.90	6.1	7,675	0.08%
2023/07/07	47.2	39.47	31	39.50	39.40	16.2	7,747	0.21%
2023/07/06	65.7	39.90	34	39.93	39.75	31.7	7,821	0.40%
2023/07/05	48.2	41.76	65	42.20	41.30	-16.8	7,760	-0.22%
2023/07/04	61.6	42.29	61	42.12	42.45	0.6	7,749	0.01%
2023/07/03	65	42.50	70.2	42.37	42.10	-5.2	7,727	-0.07%
2023/06/30	92.4	41.25	126	41.55	41.90	-33.6	7,718	-0.44%	大賣/
2023/06/29	58	40.02	48.1	39.94	40.50	9.9	7,603	0.13%
2023/06/28	267.2	41.28	203.1	41.41	40.10	64.1	7,493	0.86%	大買/大賣/
2023/06/27	393.9	41.90	227.4	41.47	39.75	166.5	7,144	2.33%	大買/大賣/鉅額交易
2023/06/26	70.1	40.61	96.6	41.01	41.35	-26.5	6,484	-0.41%
2023/06/21	18.1	37.83	48.3	37.83	37.60	-30.3	6,242	-0.48%
2023/06/20	36.4	37.26	23.1	37.22	36.80	13.3	6,184	0.21%
2023/06/19	66.2	37.62	65	37.60	37.35	1.2	6,395	0.02%
2023/06/16	83.1	37.39	89	36.54	36.20	-5.9	6,306	-0.09%
2023/06/15	58	38.28	92	38.20	38.30	-34	6,358	-0.54%
2023/06/14	45	37.36	30	37.46	38.00	15	6,283	0.24%
2023/06/13	38	36.08	22	36.06	36.05	16	6,228	0.26%
2023/06/12	25	35.35	61.7	35.36	35.50	-36.7	6,299	-0.58%
2023/06/09	70	36.76	67	36.77	36.60	3	6,217	0.05%
2023/06/08	73.7	37.99	23	37.51	37.00	50.7	6,164	0.82%
2023/06/07	134.4	38.38	159.5	38.65	39.30	-25.1	6,095	-0.41%	大買/大賣/
2023/06/06	157.5	37.15	149.2	37.33	37.40	8.3	5,973	0.14%	大買/大賣/
2023/06/05	45	35.90	25	36.12	36.20	20	5,869	0.34%
2023/06/02	33	35.44	141	35.53	35.55	-108	5,828	-1.85%	大賣/鉅額交易
2023/06/01	101.1	35.31	105	35.32	35.50	-3.9	5,771	-0.07%	大買/大賣/
2023/05/31	46.1	34.13	66	34.34	34.70	-19.9	5,644	-0.35%
2023/05/30	75.1	34.42	289	33.88	33.50	-213.9	5,588	-3.83%	大賣/鉅額交易
2023/05/29	22	33.71	24.4	33.73	33.85	-2.4	5,502	-0.04%
2023/05/26	54	33.00	55	32.95	32.90	-1	5,464	-0.02%
2023/05/25	118.4	33.55	78.5	33.51	33.40	39.9	5,402	0.74%	大買/
2023/05/24	445.9	33.23	138	33.24	33.35	307.8	5,213	5.90%	大買/大賣/鉅額交易
2023/05/23	62	31.98	11	32.06	31.70	51	4,911	1.04%
2023/05/22	39	32.59	24	32.70	32.20	15	4,859	0.31%
2023/05/19	102.3	32.50	147.3	32.66	32.55	-45	4,710	-0.96%	大買/大賣/
2023/05/18	48	30.81	208	30.52	30.55	-160	4,428	-3.61%	大賣/鉅額交易
2023/05/17	22	29.76	76	29.76	29.80	-54	4,331	-1.25%
2023/05/16	15	28.86	8	28.85	28.85	7	4,290	0.16%
2023/05/15	6	28.64	21	28.57	28.50	-15	4,321	-0.35%
2023/05/12	29	29.09	14	28.90	29.15	15	4,296	0.35%
2023/05/11	48.1	28.99	67	28.80	28.50	-18.9	4,272	-0.44%
2023/05/10	14	29.80	30	29.95	30.05	-16	4,187	-0.38%
2023/05/09	127	30.20	41	29.82	29.65	86	4,148	2.07%	大買/
2023/05/08	142.1	30.90	213.5	30.64	31.05	-71.4	4,031	-1.77%	大買/大賣/
2023/05/05	53	30.04	126	30.03	30.15	-73	3,828	-1.91%	大賣/
2023/05/04	41	28.65	8	28.89	29.15	33	3,718	0.89%
2023/05/03	75	29.44	36	29.32	29.15	39	3,675	1.06%
2023/05/02	46	30.36	161.4	30.49	30.20	-115.4	3,614	-3.19%	大賣/鉅額交易
2023/04/28	45	29.72	79	29.48	29.80	-34	3,522	-0.97%
2023/04/27	34	28.96	41.1	28.92	29.00	-7.1	3,429	-0.21%
2023/04/26	19	28.23	16	28.35	28.40	3	3,378	0.09%
2023/04/25	70.1	28.54	46	28.42	28.30	24.1	3,349	0.72%
2023/04/24	61	28.68	33	28.36	28.45	28	3,289	0.85%
2023/04/21	64.3	28.34	90.1	27.94	27.80	-25.8	3,231	-0.80%
2023/04/20	275.2	29.57	186.2	29.52	29.45	89	3,116	2.86%	大買/大賣/
2023/04/19	157	29.48	122	29.48	29.80	35	2,968	1.18%	大買/大賣/
2023/04/18	123.1	28.72	64	28.82	28.65	59.1	2,815	2.10%	大買/
2023/04/17	36	28.06	157	27.73	28.30	-121	2,716	-4.45%	大賣/鉅額交易
2023/04/14	19	27.74	23	27.76	27.60	-4	2,653	-0.15%
2023/04/13	31	27.30	23	27.49	27.40	8	2,590	0.31%
2023/04/12	62	27.40	294	27.33	27.45	-232	2,529	-9.17%	大賣/鉅額交易
2023/04/11	150	27.43	89.2	27.47	26.75	60.8	2,410	2.52%	大買/
2023/04/10	29	26.00	43	26.12	26.05	-14	2,266	-0.62%
2023/04/07	41	25.72	20	25.67	25.70	21	2,215	0.95%
2023/04/06	50	26.11	57	26.22	26.20	-7	2,149	-0.33%
2023/03/31	77	25.73	78	25.67	26.05	-1	2,061	-0.05%
2023/03/30	3	24.93	20	24.93	24.90	-17	1,910	-0.89%
2023/03/29	16	24.80	20	24.69	24.80	-4	1,885	-0.21%
2023/03/28	1.4	24.29	11.6	24.26	24.40	-10.2	1,873	-0.54%
2023/03/27	15	24.58	8	24.49	24.40	7	1,873	0.37%
2023/03/24	55.3	24.70	18	24.50	24.50	37.3	1,872	1.99%
2023/03/23	13	24.72	55	24.84	25.15	-42	1,857	-2.26%
2023/03/22	183.7	25.37	170	25.42	24.90	13.7	1,832	0.75%	大買/大賣/
2023/03/21	17	24.38	25	24.42	24.65	-8	1,562	-0.51%
2023/03/20	459	24.77	72	24.60	24.60	387	1,532	25.26%	大買/鉅額交易
2023/03/17	9	23.76	12.2	23.85	23.95	-3.2	1,373	-0.23%
2023/03/16	37	23.63	32.1	23.76	23.50	4.9	1,356	0.36%
2023/03/15	126	24.51	132.3	24.54	24.15	-6.3	1,330	-0.47%	大買/大賣/
2023/03/14	24	23.60	19	23.46	23.65	5	1,216	0.41%
2023/03/13	99	23.16	48	23.10	23.50	51	1,199	4.25%
2023/03/10	48	22.91	21	22.83	22.80	27	1,157	2.33%
2023/03/09	8	23.78	24	24.05	23.80	-16	1,118	-1.43%
2023/03/08	7	24.05	9	23.96	24.25	-2	1,082	-0.19%
2023/03/07	37	23.82	18	23.83	23.70	19	1,050	1.81%
2023/03/06	14	23.71	13	23.55	23.65	1	1,027	0.10%
2023/03/03	24	22.95	13	22.98	23.05	11	1,003	1.10%
2023/03/02	11	22.60	7	22.63	22.55	4	976	0.41%
2023/03/01	27	22.63	26.7	22.62	22.50	0.3	984	0.03%
2023/02/24	37	22.35	104.1	22.18	22.40	-67.1	963	-6.96%	大賣/
2023/02/23	17	21.81	49	21.83	21.80	-32	925	-3.46%
2023/02/22	22	21.38	19	21.38	21.35	3	909	0.33%
2023/02/21	6	21.66	12	21.61	21.60	-6	922	-0.65%
2023/02/20	9	21.69	23	21.61	21.60	-14	942	-1.49%
2023/02/17	4	21.60	43	21.42	21.45	-39	941	-4.14%
2023/02/16	5	21.43	17	21.43	21.35	-12	951	-1.26%
2023/02/15	0	21.38	1	21.35	21.35	-1	960	-0.10%
2023/02/14	31	21.50	7	21.46	21.45	24	988	2.43%
2023/02/13	93.2	21.23	93.6	21.37	21.45	-0.4	1,047	-0.04%
2023/02/10	0	21.03	0.1	20.91	20.75	-0.1	1,043	-0.01%
2023/02/09	0.1	20.80	30	20.85	20.85	-29.9	1,073	-2.79%
2023/02/08	0.1	21.00	6	20.85	20.85	-6	1,078	-0.55%
2023/02/07	1	20.95	0	21.20	20.95	1	1,074	0.09%
2023/02/06	1	20.85	0.2	20.95	20.90	0.8	1,079	0.07%
2023/02/03	2	20.90	0	0.00	20.80	2	1,085	0.18%
2023/02/02	4	20.80	5	20.89	20.80	-1	1,081	-0.09%
2023/02/01	3	20.80	3	20.73	20.80	0	1,082	0.00%
2023/01/31	1	20.70	1	20.65	20.70	0	1,079	0.00%
2023/01/30	1	20.50	1	20.45	20.45	0	1,077	0.00%
2023/01/17	0	0.00	33	20.20	20.30	-33	1,075	-3.07%
2023/01/16	0	0.00	0	21.00	20.20	0	1,082	0.00%
2023/01/13	14	20.17	0	0.00	20.15	14	1,085	1.29%
2023/01/12	12	20.30	2	20.38	20.25	10	1,087	0.92%
2023/01/11	11	20.40	3	20.55	20.40	8	1,091	0.73%
2023/01/10	0	0.00	10	20.48	20.45	-10	1,091	-0.92%
2023/01/09	13	20.50	0	0.00	20.50	13	1,096	1.19%
2023/01/06	0	0.00	2	20.35	20.35	-2	1,102	-0.18%
2023/01/05	0	20.50	0	0.00	20.25	0	1,112	0.00%
2023/01/04	0	0.00	2	20.50	20.45	-2	1,119	-0.18%
2022/12/28	11	20.16	2	20.15	20.10	9	1,125	0.80%
2022/12/27	2	20.45	0	0.00	20.40	2	1,112	0.18%
2022/12/23	10	20.28	0	0.00	20.35	10	1,114	0.90%
2022/12/22	7	20.65	0	0.00	20.60	7	1,112	0.63%
2022/12/21	30	20.65	0	0.00	20.60	30	1,120	2.68%
2022/12/20	63	20.78	20	20.66	20.45	43	1,122	3.83%
2022/12/19	50	20.87	49	20.88	20.80	1	1,125	0.09%
2022/12/16	74	21.49	21	21.49	21.30	53	1,111	4.77%
2022/12/15	66	21.74	38	21.81	21.95	28	1,090	2.57%
2022/12/14	5	21.35	8	21.39	21.45	-3	1,052	-0.28%
2022/12/13	17	21.38	3	21.33	21.35	14	1,032	1.36%
2022/12/12	12.2	21.22	14	21.12	21.15	-1.8	1,025	-0.18%
2022/12/09	17	20.78	7	20.86	20.75	10	1,012	0.99%
2022/12/08	5	20.60	11	20.77	20.80	-6	1,021	-0.59%
2022/12/07	5.1	20.75	3	20.50	20.45	2.1	1,036	0.20%
2022/12/06	9	20.75	1	20.80	20.75	8	1,043	0.77%
2022/12/05	2	21.20	0	21.30	21.10	2	1,083	0.18%
2022/12/02	0	0.00	7	21.26	21.10	-7	1,094	-0.64%
2022/12/01	2	21.30	3	21.25	21.20	-1	1,100	-0.09%
2022/11/30	0	0.00	6	20.98	21.05	-6	1,095	-0.55%
2022/11/29	5	20.50	0	0.00	20.55	5	1,117	0.45%
2022/11/28	9	20.41	1	20.45	20.45	8	1,141	0.70%
2022/11/25	10	20.79	19	21.04	20.60	-9	1,153	-0.78%
2022/11/24	7	20.89	1	20.80	20.90	6	1,143	0.52%
2022/11/23	4	21.05	6	20.98	20.90	-2	1,143	-0.17%
2022/11/22	9	20.69	3	20.78	20.55	6	1,122	0.53%
2022/11/21	4	20.85	7	20.81	20.80	-3	1,118	-0.27%
2022/11/18	5	20.55	11	20.62	20.50	-6	1,130	-0.53%
2022/11/17	4	20.48	25	20.51	20.70	-21	1,136	-1.85%
2022/11/16	5	20.55	3	20.40	20.45	2	1,127	0.18%
2022/11/15	5	21.00	41	20.88	20.90	-36	1,113	-3.23%
2022/11/14	1	20.80	0	0.00	21.00	1	1,119	0.09%
2022/11/11	1	20.60	0	20.65	20.45	1	1,115	0.09%
2022/11/10	1	20.30	20	20.65	20.40	-19	1,135	-1.67%
2022/11/09	45	21.08	8	21.43	20.85	37	1,152	3.21%
2022/11/08	63	21.72	37	21.54	21.40	26	1,099	2.36%
2022/11/07	24.2	21.06	8	21.07	20.80	16.2	1,064	1.52%
2022/11/04	10	20.49	30	20.42	20.50	-20	1,067	-1.87%
2022/11/03	2	19.95	1	19.80	19.90	1	1,064	0.09%
2022/11/02	1	19.95	3	20.00	20.00	-2	1,075	-0.19%
2022/11/01	1	19.55	1	19.65	19.80	0	1,087	0.00%
2022/10/31	8	19.69	0	0.00	19.65	8	1,105	0.72%
2022/10/28	30.1	19.62	3	19.35	19.35	27.1	1,125	2.40%
2022/10/27	11	19.98	0	0.00	19.95	11	1,201	0.92%
2022/10/26	1	19.65	0	0.00	19.55	1	1,225	0.08%
2022/10/25	0	20.45	1	20.00	19.85	-1	1,255	-0.08%
2022/10/24	2	20.05	0	0.00	20.00	2	1,276	0.16%
2022/10/21	3	20.05	5	19.90	19.90	-2	1,358	-0.15%
2022/10/20	3	19.75	7	20.08	20.35	-4	1,392	-0.29%
2022/10/19	1	20.25	2	20.33	20.05	-1	1,404	-0.07%
2022/10/18	5	20.96	9	20.67	20.55	-4	1,465	-0.27%
2022/10/17	7	20.49	0	0.00	20.70	7	1,494	0.47%
2022/10/14	9	20.82	12	20.68	20.50	-3	1,494	-0.20%
2022/10/13	10	20.16	2	20.60	20.00	8	1,489	0.54%
2022/10/12	0	20.40	2	20.40	20.80	-2	1,485	-0.13%
2022/10/11	5	20.04	10	20.00	19.95	-5	1,487	-0.34%
2022/10/06	1	20.65	8	20.38	20.65	-7	1,493	-0.47%
2022/10/05	1	20.55	7	20.69	20.55	-6	1,503	-0.40%
2022/10/04	5	20.44	6	20.57	20.55	-1	1,514	-0.07%
2022/10/03	8	20.10	0	0.00	20.15	8	1,522	0.53%
2022/09/30	3	19.40	7	19.76	19.95	-4	1,546	-0.26%
2022/09/29	15	19.67	8	19.79	19.70	7	1,559	0.45%
2022/09/28	2.1	19.56	0	19.65	19.25	2.1	1,565	0.13%
2022/09/27	0	0.00	1	19.85	20.45	-1	1,566	-0.06%
2022/09/26	10	20.13	18	20.19	19.95	-8	1,567	-0.51%
2022/09/23	4	20.87	1	20.95	20.75	3	1,571	0.19%
2022/09/22	3	20.55	2	20.70	20.80	1	1,582	0.06%
2022/09/21	7	20.71	1	21.05	20.70	6	1,585	0.38%
2022/09/20	0.1	20.97	0	22.45	20.95	0.1	1,602	0.01%
2022/09/19	5	20.72	5	20.68	20.65	0	1,619	0.00%
2022/09/16	7	21.16	2	21.13	21.15	5	1,614	0.31%
2022/09/15	0	21.35	2	21.40	21.15	-2	1,610	-0.12%
2022/09/14	1	21.25	0	0.00	21.05	1	1,611	0.06%
2022/09/13	2	20.95	0	0.00	20.95	2	1,595	0.13%
2022/09/12	41.1	21.66	16	21.48	21.15	25.1	1,577	1.59%
2022/09/08	0	22.10	0	0.00	21.75	0	1,534	0.00%
2022/09/07	0	0.00	7.3	20.76	20.95	-7.3	1,531	-0.48%
2022/09/06	34	20.64	3	20.85	20.65	31	1,538	2.02%
2022/09/05	5	20.76	18	20.75	20.70	-13	1,535	-0.85%
2022/09/02	10	21.55	8	21.69	21.55	2	1,518	0.13%
2022/09/01	34.3	22.34	20.4	22.56	22.10	13.9	1,498	0.93%
2022/08/31	31	22.95	11	22.93	22.95	20	1,476	1.35%
2022/08/30	1.4	22.95	0	0.00	23.05	1.4	1,469	0.10%
2022/08/29	5	22.77	6	22.52	22.80	-1	1,456	-0.07%
2022/08/26	2	23.10	12	23.14	23.15	-10	1,440	-0.69%
2022/08/25	13	22.98	8	22.98	23.05	5	1,423	0.35%
2022/08/24	3	22.83	1	22.75	22.75	2	1,395	0.14%
2022/08/23	0	0.00	15	22.68	22.70	-15	1,379	-1.09%
2022/08/22	16	22.55	8	22.58	22.60	8	1,365	0.59%
2022/08/19	0	0.00	9	22.66	22.60	-9	1,352	-0.67%
2022/08/18	6	22.68	10	22.66	22.60	-4	1,332	-0.30%
2022/08/17	4	22.36	14	22.65	22.60	-10	1,313	-0.76%
2022/08/16	12	22.49	16.1	22.33	22.45	-4.1	1,270	-0.32%
2022/08/15	4	22.03	25	22.01	22.00	-21	1,219	-1.72%
2022/08/12	0	0.00	7	21.74	21.80	-7	1,193	-0.59%
2022/08/11	22	21.84	24	21.92	21.85	-2	1,182	-0.17%
2022/08/10	2	21.70	0.8	21.75	21.75	1.2	1,146	0.11%
2022/08/09	7	21.53	2	21.75	21.70	5	1,137	0.44%
2022/08/08	6	21.61	2	21.60	21.70	4	1,120	0.35%
2022/08/05	4	21.13	11	21.17	21.35	-7	1,100	-0.64%
2022/08/04	19	20.40	21	20.50	20.55	-2	1,074	-0.19%
2022/08/03	63	20.20	36	20.28	20.35	27	1,052	2.57%
2022/08/02	3	21.90	5	21.92	21.85	-2	968	-0.21%
2022/08/01	12	21.93	5	21.92	22.15	7	943	0.74%
2022/07/29	0	0.00	4	21.54	21.75	-4	907	-0.44%
2022/07/28	32	21.75	41	21.79	21.50	-9	882	-1.02%
2022/07/27	19	21.51	11	21.28	21.30	8	792	1.01%
2022/07/26	5	21.00	1	20.90	21.05	4	752	0.53%
2022/07/25	21	21.23	70	21.25	20.95	-49	730	-6.71%
2022/07/22	1	21.20	11	20.82	20.85	-10	661	-1.51%
2022/07/21	12	20.00	14	20.15	20.20	-2	630	-0.32%
2022/07/20	10	20.24	0	0.00	20.10	10	624	1.60%
2022/07/19	6	20.19	13	20.20	20.20	-7	620	-1.13%
2022/07/18	11	19.72	1	19.90	20.00	10	609	1.64%
2022/07/15	2	19.60	3	19.40	19.60	-1	594	-0.17%
2022/07/13	2	18.65	7	18.95	19.00	-5	577	-0.87%
2022/07/12	13	20.22	17	19.61	19.75	-4	567	-0.70%
2022/07/11	12	20.33	1	20.45	20.30	11	549	2.00%
2022/07/08	9	20.21	12	20.29	20.40	-3	539	-0.56%
2022/07/07	2	19.00	6	19.05	19.60	-4	510	-0.78%
2022/07/06	13	19.86	9	19.94	19.75	4	495	0.81%
2022/07/05	25	20.46	3	20.25	20.30	22	483	4.55%
2022/07/04	9	20.73	3	20.50	20.60	6	467	1.28%
2022/07/01	18	20.65	7	20.65	20.60	11	464	2.37%
2022/06/30	6	20.83	0	0.00	20.95	6	440	1.36%
2022/06/29	13	21.01	6	21.08	21.05	7	420	1.66%
2022/06/28	18	21.06	12	21.12	21.05	6	409	1.46%
2022/06/27	1	20.65	13	20.75	20.80	-12	388	-3.09%
2022/06/23	0	19.85	0	0.00	19.85	0	358	0.00%
2022/06/22	1	20.30	8	20.08	19.80	-7	350	-1.99%
2022/06/21	2	20.40	1	20.40	20.40	1	333	0.30%
2022/06/20	2	20.13	5	20.12	20.20	-3	328	-0.91%
2022/06/17	0	0.00	1	20.15	20.20	-1	315	-0.32%
2022/06/16	3	20.40	2	20.20	20.30	1	308	0.32%
2022/06/15	4	20.38	7	20.22	20.30	-3	286	-1.05%
2022/06/14	13	19.87	13	19.93	20.00	0	263	0.00%
2022/06/13	0	0.00	5	19.80	19.75	-5	237	-2.11%
2022/06/10	0	0.00	19	19.51	19.65	-19	211	-9.00%
2022/06/09	0	0.00	2	19.25	19.30	-2	203	-0.98%
2022/06/08	1	19.20	1	19.30	19.25	0	205	0.00%
2022/06/07	2	19.03	0	0.00	19.00	2	204	0.98%
2022/06/02	2	18.95	0	0.00	18.95	2	213	0.94%
2022/06/01	0	0.00	9	18.80	18.90	-9	217	-4.15%
2022/05/25	0	0.00	5	18.40	18.55	-5	232	-2.15%
2022/05/19	1	18.10	0	0.00	18.20	1	242	0.41%
2022/05/18	0	0.00	3	18.22	18.20	-3	243	-1.23%
2022/05/17	0	0.00	51	18.07	18.05	-51	245	-20.80%
2022/05/12	2	18.05	2	18.15	17.95	0	249	0.00%
2022/05/10	0	17.65	41	17.66	17.85	-41	257	-15.90%
2022/05/04	1	18.00	0	0.00	18.05	1	271	0.37%
2022/04/29	1	18.00	0	18.25	17.90	1	279	0.36%
2022/04/27	4	17.85	2	18.00	17.85	2	286	0.70%
2022/04/25	0	0.00	3	18.32	18.30	-3	277	-1.08%
2022/04/22	0	18.80	3	18.65	18.65	-3	274	-1.09%
2022/04/21	0	18.85	5	18.75	18.70	-5	281	-1.77%
2022/04/19	2	18.80	0	0.00	18.75	2	287	0.70%
2022/04/14	0	18.95	3	18.95	19.00	-3	326	-0.92%
2022/04/13	0	19.20	0	0.00	18.90	0	328	0.00%
2022/04/12	1	18.60	0	0.00	18.70	1	330	0.30%
2022/04/11	1	18.95	2	18.95	18.85	-1	335	-0.30%
2022/04/08	0	0.00	4	18.85	18.85	-4	336	-1.19%
2022/04/07	4	18.94	7	18.76	18.80	-3	341	-0.88%
2022/04/01	0	18.95	1	18.90	19.00	-1	425	-0.23%
2022/03/31	7	19.16	0	0.00	19.10	7	443	1.58%
2022/03/30	1	19.10	0	0.00	19.25	1	464	0.22%
2022/03/28	4	19.05	0	0.00	19.10	4	472	0.85%
2022/03/25	0	19.40	0	0.00	19.15	0	471	0.00%
2022/03/24	10	19.35	10	19.35	19.20	0	474	0.00%
2022/03/23	0	19.40	0	0.00	19.30	0	475	0.00%
2022/03/22	5	19.30	0	0.00	19.30	5	478	1.05%
2022/03/21	1	19.35	0	0.00	19.35	1	483	0.21%
2022/03/18	0	19.20	0	0.00	19.10	0	480	0.00%
2022/03/17	1	19.10	2	19.10	19.10	-1	491	-0.20%
2022/03/16	0	0.00	20	18.98	18.95	-20	491	-4.07%
2022/03/15	0	19.30	0	0.00	19.10	0	497	0.00%
2022/03/14	0	19.08	0	0.00	19.15	0	497	0.00%
2022/03/11	0	19.10	0	0.00	19.05	0	492	0.00%
2022/03/10	0	19.44	0	0.00	19.05	0	489	0.00%
2022/03/09	0	0.00	3	18.93	19.05	-3	487	-0.62%
2022/03/08	2	18.60	0	0.00	18.55	2	484	0.41%
2022/03/07	0	21.05	0	0.00	18.85	0	479	0.00%
2022/03/04	0	19.15	0	0.00	19.15	0	483	0.00%
2022/03/03	0	19.20	25	19.19	19.20	-25	487	-5.13%
2022/03/02	0	19.10	0	0.00	19.05	0	490	0.00%
2022/03/01	3	19.05	0	0.00	19.05	3	493	0.61%
2022/02/25	0	19.20	20	18.68	18.85	-20	499	-4.01%
2022/02/24	0	0.00	18	18.62	18.65	-18	502	-3.59%
2022/02/23	0	19.11	0	0.00	18.95	0	502	0.00%
2022/02/22	1	19.10	0	0.00	18.95	1	506	0.20%
2022/02/21	0	19.29	3	19.15	19.20	-3	518	-0.58%
2022/02/18	0	19.53	0	0.00	19.10	0	520	0.00%
2022/02/17	0	19.53	0	0.00	19.15	0	523	0.00%
2022/02/16	0	19.30	0.5	19.00	19.10	-0.5	524	-0.10%
2022/02/14	0	19.45	1	19.00	19.10	-1	532	-0.19%
2022/02/11	0	19.50	3	19.30	19.25	-3	533	-0.56%
2022/02/10	0	19.30	0	0.00	19.15	0	534	0.00%
2022/02/07	0	19.70	0	0.00	18.75	0	528	0.00%
2022/01/25	1	17.95	1	18.00	18.00	0	531	0.00%
2022/01/24	0	0.00	9	18.12	18.15	-9	546	-1.65%
2022/01/20	4	18.54	0	0.00	18.65	4	545	0.73%
2022/01/19	0.3	18.65	5	18.78	18.65	-4.7	546	-0.86%
2022/01/18	3	18.90	11	18.90	18.90	-8	551	-1.45%
2022/01/17	10	18.61	4	18.65	18.65	6	574	1.04%
2022/01/14	0	18.70	0	0.00	18.55	0	575	0.00%
2022/01/13	8	18.90	0	0.00	18.90	8	569	1.40%
2022/01/12	0	0.00	3	18.85	18.95	-3	567	-0.53%
2022/01/11	1	18.80	0	0.00	18.80	1	569	0.18%
2022/01/10	5	18.95	0	0.00	18.95	5	564	0.89%
2022/01/07	5	18.95	20	19.00	18.90	-15	539	-2.78%
2022/01/06	3	19.10	10	19.14	19.15	-7	531	-1.32%
2022/01/04	5	19.30	3	19.35	19.25	2	531	0.38%
2022/01/03	0	0.00	15	19.60	19.50	-15	527	-2.84%
2021/12/30	1	19.45	0	0.00	19.45	1	527	0.19%
2021/12/29	5	19.49	1	19.65	19.65	4	523	0.76%
2021/12/28	18	19.62	8	19.49	19.65	10	517	1.93%
2021/12/27	5.2	19.57	4	19.50	19.45	1.2	445	0.27%
2021/12/24	12	19.38	16	19.55	19.65	-4	431	-0.93%
2021/12/23	0	0.00	4	19.25	19.25	-4	412	-0.97%
2021/12/22	0	0.00	6	19.15	19.15	-6	410	-1.46%
2021/12/20	1	18.95	0	0.00	18.90	1	417	0.24%
2021/12/17	8	19.06	0	0.00	19.00	8	416	1.92%
2021/12/16	7	19.13	0	0.00	19.05	7	414	1.69%
2021/12/15	0	0.00	3	19.07	19.05	-3	414	-0.72%
2021/12/14	1	19.15	0.2	19.15	19.15	0.8	410	0.19%
2021/12/13	2	19.35	4	19.13	19.35	-2	405	-0.49%
2021/12/08	0	0.00	2	19.00	19.00	-2	397	-0.50%
2021/12/06	2	18.90	0	0.00	18.80	2	397	0.50%
2021/12/03	0	0.00	63	18.76	18.75	-63	400	-15.75%
2021/12/01	0	19.15	0	0.00	19.10	0	402	0.00%
2021/11/29	0	18.70	0	0.00	18.65	0	397	0.00%
2021/11/24	1	19.20	6	19.18	19.25	-5	390	-1.28%
2021/11/23	0	0.00	9	19.05	18.95	-9	384	-2.34%
2021/11/19	0.1	18.80	0	0.00	18.80	0.1	381	0.03%
2021/11/18	33	19.10	1	18.95	19.05	32	383	8.35%
2021/11/15	0	18.70	10	18.95	18.80	-10	380	-2.63%
2021/11/12	0	0.00	0.1	18.75	18.80	-0.1	384	-0.03%
2021/11/11	7.2	18.76	0.1	18.85	18.65	7.1	386	1.85%
2021/11/10	0	0.00	1	18.85	18.80	-1	389	-0.26%
2021/11/09	8	18.78	5	18.56	18.60	3	390	0.77%
2021/11/08	0.1	18.50	6	18.50	18.50	-5.9	386	-1.53%
2021/11/05	10	18.55	3	18.60	18.50	7	392	1.78%
2021/11/04	5	18.60	0	0.00	18.55	5	392	1.27%
2021/11/03	0	0.00	10	18.55	18.55	-10	393	-2.54%
2021/11/02	3.2	18.50	0	0.00	18.25	3.2	396	0.81%
2021/11/01	9	18.68	6	18.71	18.50	3	397	0.76%
2021/10/28	10	18.40	3	18.25	18.40	7	395	1.77%
2021/10/27	1	18.25	0	0.00	18.25	1	423	0.24%
2021/10/26	0.1	18.56	3	18.70	18.40	-2.9	428	-0.68%
2021/10/25	6	18.43	9	18.18	18.55	-3	428	-0.70%
2021/10/22	0	0.00	2	17.95	17.70	-2	416	-0.48%
2021/10/21	0	0.00	4	18.00	17.85	-4	421	-0.95%
2021/10/20	0	0.00	8	17.85	17.80	-8	426	-1.88%
2021/10/19	2	17.85	0	0.00	17.75	2	436	0.46%
2021/10/18	3	17.55	1	17.55	17.60	2	446	0.45%
2021/10/15	0	0.00	1	17.60	17.60	-1	479	-0.21%
2021/10/14	2	17.20	0	0.00	17.30	2	497	0.40%
2021/10/13	1	17.60	0	0.00	17.45	1	510	0.20%
2021/10/12	0	17.35	0	0.00	17.35	0	530	0.00%
2021/10/08	2	17.30	3	17.55	17.60	-1	539	-0.19%
2021/10/07	2	17.30	4	17.35	17.40	-2	591	-0.34%
2021/10/06	2.5	17.23	3	17.25	17.00	-0.5	667	-0.07%
2021/10/05	8	16.86	0	0.00	17.15	8	711	1.12%
2021/10/04	5	17.01	0	0.00	16.95	5	736	0.68%
2021/10/01	7	17.48	3	17.50	17.35	4	766	0.52%
2021/09/30	5	17.75	2	17.70	17.85	3	819	0.37%
2021/09/29	0	0.00	2	17.65	17.60	-2	1,568	-0.13%
2021/09/28	10	17.85	0	0.00	17.80	10	1,807	0.55%
2021/09/27	2	17.85	2	17.90	17.85	0	1,833	0.00%
2021/09/24	2	17.70	4	17.75	17.70	-2	1,854	-0.11%
2021/09/23	1	17.60	0	0.00	17.50	1	1,913	0.05%
2021/09/22	6	17.27	0	0.00	17.45	6	1,963	0.31%
2021/09/17	0	17.75	0	0.00	17.75	0	1,998	0.00%
2021/09/16	1	17.80	2	17.80	17.85	-1	2,020	-0.05%
2021/09/14	0	0.00	9	18.00	17.95	-9	2,066	-0.44%
2021/09/13	0	0.00	10	17.80	17.75	-10	2,082	-0.48%
2021/09/10	0	0.00	5	17.35	17.40	-5	2,093	-0.24%
2021/09/09	5	17.20	5	17.35	17.20	0	2,108	0.00%
2021/09/08	6	17.27	0	0.00	17.15	6	2,131	0.28%
2021/09/07	5	17.50	0	0.00	17.45	5	2,155	0.23%
2021/09/06	7	17.77	0	0.00	17.50	7	2,164	0.32%
2021/09/03	7	17.76	0	0.00	17.75	7	2,174	0.32%
2021/09/02	7	17.84	4	17.80	17.75	3	2,193	0.14%
2021/09/01	0	0.00	5	18.05	18.05	-5	2,242	-0.22%
2021/08/31	9	17.80	5	17.92	17.80	4	2,259	0.18%
2021/08/30	3	17.85	0	0.00	17.85	3	2,427	0.12%
2021/08/27	1	18.00	0	0.00	17.85	1	2,469	0.04%
2021/08/26	1	17.85	3	17.85	17.85	-2	2,486	-0.08%
2021/08/25	19	17.84	6	17.80	17.80	13	2,519	0.52%
2021/08/24	2	17.80	0	0.00	17.70	2	2,592	0.08%
2021/08/23	0	0.00	3	17.85	18.25	-3	2,653	-0.11%
2021/08/20	4	17.53	2	17.65	17.50	2	2,891	0.07%
2021/08/19	3	17.75	0	0.00	17.70	3	3,087	0.10%
2021/08/18	10	17.79	4	17.90	18.10	6	3,093	0.19%
2021/08/17	10	18.04	14	17.94	17.90	-4	3,105	-0.13%
2021/08/16	0	0.00	8	18.05	18.05	-8	3,114	-0.26%
2021/08/13	6	18.55	7	18.45	18.50	-1	3,120	-0.03%
2021/08/12	1	18.65	0	0.00	18.70	1	3,129	0.03%
2021/08/11	11	18.71	0	0.00	18.60	11	3,144	0.35%
2021/08/10	1	18.90	0	0.00	18.80	1	3,161	0.03%
2021/08/09	4	18.99	0	0.00	18.90	4	3,195	0.13%
2021/08/06	5	19.05	0	0.00	19.05	5	3,234	0.15%
2021/08/05	16	19.28	5	19.21	19.10	11	3,274	0.34%
2021/08/04	1	19.30	2	19.20	19.35	-1	3,341	-0.03%
2021/08/03	6	18.95	0	0.00	18.90	6	3,396	0.18%
2021/08/02	11	19.27	13	19.09	19.05	-2	3,433	-0.06%
2021/07/30	3	18.70	7	19.04	18.75	-4	3,456	-0.12%
2021/07/29	14	18.89	4	19.15	18.90	10	3,500	0.29%
2021/07/28	0	0.00	13	18.79	18.80	-13	3,558	-0.37%
2021/07/27	0	0.00	4	19.50	19.15	-4	3,706	-0.11%
2021/07/26	0	0.00	1	19.35	19.50	-1	4,117	-0.02%
2021/07/23	1	19.40	5	19.34	19.50	-4	4,410	-0.09%
2021/07/22	6	19.25	0	0.00	19.05	6	4,587	0.13%
2021/07/21	3	18.75	0	0.00	18.90	3	4,622	0.06%
2021/07/20	27	19.78	0	0.00	19.60	27	4,624	0.58%
2021/07/19	5	19.85	9	19.87	19.90	-4	4,637	-0.09%
2021/07/16	10	20.23	8	20.14	20.05	2	4,709	0.04%
2021/07/15	5	20.45	16	20.39	20.40	-11	4,795	-0.23%
2021/07/14	45	20.34	41	20.25	20.30	4	4,823	0.08%
2021/07/13	33	22.39	31	22.51	22.30	2	4,827	0.04%
2021/07/12	21	22.63	10	22.65	22.65	11	4,784	0.23%
2021/07/09	3	22.35	11	22.45	22.35	-8	4,782	-0.17%
2021/07/08	15	22.55	13	22.52	22.35	2	4,827	0.04%
2021/07/07	21	22.45	55	22.40	22.30	-34	4,848	-0.70%
2021/07/06	213	23.53	213	22.99	22.95	0	4,881	0.00%	大買/大賣/
2021/07/05	134	23.54	109	22.94	23.60	25	4,352	0.57%	大買/大賣/
2021/07/02	16	21.89	7	21.89	21.90	9	4,526	0.20%
2021/07/01	17	21.80	15	21.81	21.30	2	4,522	0.04%
2021/06/30	10	21.55	12	21.73	21.75	-2	4,530	-0.04%
2021/06/29	29	21.94	11	21.49	21.30	18	4,539	0.40%
2021/06/28	7	21.73	55	21.56	21.75	-48	4,504	-1.07%
2021/06/25	1	21.30	6	21.43	21.20	-5	4,478	-0.11%
2021/06/24	1	21.50	24	21.51	21.45	-23	4,482	-0.51%
2021/06/23	11	21.42	29	21.41	21.35	-18	4,472	-0.40%
2021/06/22	1	21.20	18	20.99	20.90	-17	4,458	-0.38%
2021/06/21	11	20.84	0	0.00	20.75	11	4,450	0.25%
2021/06/18	5	21.25	14	21.34	21.20	-9	4,462	-0.20%
2021/06/17	8	21.24	56	21.27	21.35	-48	4,476	-1.07%
2021/06/16	7	21.18	29	21.10	21.05	-22	4,491	-0.49%
2021/06/15	6	20.72	7	20.81	20.70	-1	4,511	-0.02%
2021/06/11	2	20.93	1	20.85	20.80	1	4,528	0.02%
2021/06/10	17	20.81	4	21.08	20.85	13	4,675	0.28%
2021/06/09	39	21.25	25	21.27	21.05	14	4,756	0.29%
2021/06/08	10	21.30	29	21.27	21.25	-19	4,730	-0.40%
2021/06/07	215	21.57	204	21.56	21.25	11	4,769	0.23%	大買/大賣/
2021/06/04	36	20.89	9	20.97	20.75	27	4,629	0.58%
2021/06/03	9	20.99	9	21.03	21.00	0	4,604	0.00%
2021/06/02	16	21.17	20	21.29	21.05	-4	4,601	-0.09%
2021/06/01	38	21.43	29	21.64	21.40	9	4,571	0.20%
2021/05/31	35	21.11	12	21.17	21.05	23	4,505	0.51%
2021/05/28	165	21.98	123	21.92	21.50	42	4,458	0.94%	大買/大賣/
2021/05/27	64	20.49	172	20.87	21.55	-108	4,222	-2.56%	大賣/鉅額交易
2021/05/26	5	19.55	6	19.65	19.60	-1	4,042	-0.02%
2021/05/25	12	19.57	6	19.77	19.55	6	4,190	0.14%
2021/05/24	2	19.20	12	19.23	19.20	-10	4,237	-0.24%
2021/05/20	11	18.89	1	19.05	18.75	10	4,252	0.24%
2021/05/19	9	19.26	16	19.21	19.15	-7	4,252	-0.16%
2021/05/18	10	18.82	14	19.02	19.10	-4	4,252	-0.09%
2021/05/17	10	17.78	16	17.75	17.65	-6	4,242	-0.14%
2021/05/14	73	19.09	53	19.13	18.90	20	4,212	0.47%
2021/05/13	36	18.83	50	18.82	18.80	-14	4,174	-0.34%
2021/05/12	20	18.95	19	18.80	18.75	1	4,131	0.02%
2021/05/11	58	20.63	44	20.61	20.10	14	4,059	0.34%
2021/05/10	18	21.74	3	22.00	21.60	15	3,997	0.38%
2021/05/07	27	21.86	15	22.05	22.10	12	3,960	0.30%
2021/05/06	26	21.76	20	22.11	21.50	6	3,907	0.15%
2021/05/05	43	21.90	19	21.95	21.75	24	3,864	0.62%
2021/05/04	61	22.27	69.2	22.29	22.05	-8.2	3,804	-0.22%
2021/05/03	297	24.68	238.1	24.12	23.75	58.9	3,655	1.61%	大買/大賣/
2021/04/29	86	25.55	131.9	25.55	25.60	-45.9	3,242	-1.41%	大賣/
2021/04/28	88	22.71	248	22.56	23.30	-160	2,957	-5.41%	大賣/鉅額交易
2021/04/27	25	21.94	37.5	21.82	21.75	-12.5	2,788	-0.45%
2021/04/26	72	21.43	15	21.50	21.60	57	2,747	2.07%
2021/04/23	9	21.15	59	21.13	21.25	-50	2,733	-1.83%
2021/04/22	46	21.91	23	21.73	21.25	23	2,722	0.84%
2021/04/21	33.3	22.08	51.2	22.19	22.00	-17.9	2,647	-0.68%
2021/04/20	11.2	21.76	22	21.72	21.75	-10.8	2,551	-0.42%
2021/04/19	18	21.61	8	21.63	21.50	10	2,527	0.40%
2021/04/16	19	21.53	1	21.55	21.60	18	2,477	0.73%
2021/04/15	69	21.89	42	21.84	21.60	27	2,457	1.10%
2021/04/14	110	20.79	65	21.10	21.60	45	2,439	1.85%	大買/
2021/04/13	41	21.97	43	21.89	21.50	-2	2,501	-0.08%
2021/04/12	46	22.25	57	22.36	22.00	-11	2,494	-0.44%
2021/04/09	386	22.48	325.1	22.51	22.45	60.9	2,428	2.51%	大買/大賣/
2021/04/08	265.5	21.98	217.7	22.04	22.35	47.8	2,236	2.13%	大買/大賣/
2021/04/07	3	20.20	17	20.29	20.35	-14	1,860	-0.75%
2021/04/06	15	20.18	31	20.09	20.05	-16	1,915	-0.84%
2021/04/01	63	20.42	38	20.29	20.15	25	1,922	1.30%
2021/03/31	1	20.00	11	20.05	20.00	-10	1,872	-0.53%
2021/03/30	2	20.03	0	0.00	20.05	2	1,898	0.11%
2021/03/29	2.1	20.04	33	20.15	20.00	-30.9	1,931	-1.60%
2021/03/26	3	19.87	17	19.91	19.90	-14	1,924	-0.73%
2021/03/25	17	19.84	17	20.06	19.90	0	1,931	0.00%
2021/03/24	12	19.81	24	19.85	19.80	-12	1,945	-0.62%
2021/03/23	28	19.91	16	19.98	19.90	12	1,939	0.62%
2021/03/22	17	20.06	50.7	20.10	20.15	-33.7	1,923	-1.75%
2021/03/19	8	20.08	90	20.04	20.05	-82	1,925	-4.26%
2021/03/18	93	19.70	13	19.93	19.80	80	1,908	4.19%
2021/03/17	23	19.85	11.2	19.87	19.85	11.8	1,891	0.63%
2021/03/16	147	20.28	132	20.43	19.90	15	1,899	0.79%	大買/大賣/
2021/03/15	98	20.13	21	20.17	20.20	77	1,774	4.34%
2021/03/12	2.2	19.57	0	0.00	19.50	2.2	1,701	0.13%
2021/03/11	47	19.79	21	19.76	19.75	26	1,740	1.49%
2021/03/10	13	19.60	17	19.49	19.40	-4	1,785	-0.22%
2021/03/09	15	19.29	24	19.30	19.35	-9	1,826	-0.49%
2021/03/05	0	0.00	1	19.20	19.10	-1	2,193	-0.05%
2021/03/04	3	19.30	0	0.00	19.15	3	2,208	0.14%
2021/03/03	2	19.10	5	19.22	19.30	-3	2,249	-0.13%
2021/03/02	2	19.20	13	19.21	19.05	-11	2,247	-0.49%
2021/02/26	15	19.15	21	19.15	19.10	-6	2,251	-0.27%
2021/02/25	96.4	19.57	120	19.52	19.40	-23.6	2,254	-1.05%	大賣/
2021/02/24	79	19.42	36	19.47	19.40	43	2,128	2.02%
2021/02/23	6	19.03	3	19.03	19.10	3	2,228	0.13%
2021/02/22	10	19.00	8.1	18.96	19.00	1.9	2,265	0.08%
2021/02/19	0	0.00	3	18.77	18.85	-3	2,257	-0.13%
2021/02/18	1	18.60	7	18.66	18.60	-6	2,259	-0.27%
2021/02/17	0	0.00	21	18.32	18.40	-21	2,251	-0.93%
2021/02/05	5	18.16	6	18.23	18.15	-1	2,244	-0.04%
2021/02/04	0.3	18.00	0	0.00	18.05	0.3	2,251	0.01%
2021/02/03	0	0.00	6	17.85	17.80	-6	2,263	-0.27%
2021/02/02	1	17.80	1	17.85	17.70	0	2,281	0.00%
2021/02/01	0	19.00	0	0.00	17.70	0	2,299	0.00%
2021/01/29	4	17.61	0	0.00	17.60	4	2,320	0.17%
2021/01/28	0	0.00	0	19.00	17.95	0	2,328	0.00%
2021/01/27	5	18.00	8	18.25	18.00	-3	2,349	-0.13%
2021/01/26	0	0.00	7	17.94	17.90	-7	2,353	-0.30%
2021/01/25	5	18.00	1	18.00	17.80	4	2,366	0.17%
2021/01/22	5	17.66	15	17.75	17.65	-10	2,369	-0.42%
2021/01/21	2	17.83	9	17.82	17.70	-7	2,388	-0.29%
2021/01/20	17	17.96	16	18.27	17.65	1	2,404	0.04%
2021/01/19	2	18.20	2	18.20	18.25	0	2,441	0.00%
2021/01/18	1	17.75	1	17.65	18.20	0	2,668	0.00%
2021/01/15	36	18.12	2	18.00	18.05	34	2,658	1.28%
2021/01/14	10	18.30	22	18.29	18.30	-12	2,721	-0.44%
2021/01/13	14	18.39	8	18.33	18.30	6	2,725	0.22%
2021/01/12	0	0.00	2	18.30	18.25	-2	2,723	-0.07%
2021/01/11	0	18.50	10	18.38	18.55	-10	2,714	-0.37%
2021/01/08	18	18.38	1.7	18.26	18.35	16.3	2,718	0.60%
2021/01/07	20	18.47	25	18.46	18.55	-5	2,712	-0.18%
2021/01/06	44.1	18.81	79	18.85	18.50	-34.9	2,699	-1.29%
2021/01/05	24	19.53	16	19.48	19.60	8	2,578	0.31%
2021/01/04	3	19.35	15	19.35	19.20	-12	2,550	-0.47%
2020/12/31	19	19.27	8.1	19.29	19.25	10.9	2,533	0.43%
2020/12/30	35.1	19.52	41	19.50	19.30	-5.9	2,521	-0.23%
2020/12/29	77	19.68	103	19.71	19.60	-26	2,491	-1.04%	大賣/
2020/12/28	27	19.43	24	19.38	19.40	3	2,415	0.12%
2020/12/25	49	19.13	37	19.16	19.10	12	2,377	0.50%
2020/12/24	18	19.21	48	19.15	19.05	-30	2,363	-1.27%
2020/12/23	37	19.14	40	19.09	18.95	-3	2,328	-0.13%
2020/12/22	32	18.60	32	18.68	18.65	0	2,317	0.00%
2020/12/18	13	18.86	30	19.00	18.60	-17	2,317	-0.73%
2020/12/17	5	18.75	13	18.72	18.75	-8	2,310	-0.35%
2020/12/16	2	18.90	22	19.03	18.95	-20	2,313	-0.86%
2020/12/15	32	18.98	41	18.91	18.85	-9	2,315	-0.39%
2020/12/14	22	18.91	40	18.89	18.90	-18	2,294	-0.78%
2020/12/11	10.5	18.50	18	18.61	18.60	-7.5	2,304	-0.33%
2020/12/10	13	19.12	9	19.25	18.85	4	2,309	0.17%
2020/12/09	3	18.92	23	18.98	18.90	-20	2,300	-0.87%
2020/12/08	11	19.10	24	19.11	19.00	-13	2,314	-0.56%
2020/12/07	44	19.25	50	19.44	19.15	-6	2,370	-0.25%
2020/12/04	130	19.38	174	19.49	19.40	-44	2,337	-1.88%	大買/大賣/
2020/12/03	219	19.18	73	19.11	18.95	146	2,289	6.38%	大買/鉅額交易
2020/12/02	223	19.40	222	19.43	19.35	1	2,496	0.04%	大買/大賣/
2020/12/01	40	18.74	124	18.50	18.85	-84	2,272	-3.70%	大賣/
2020/11/30	6	18.33	10	18.35	18.25	-4	2,285	-0.17%
2020/11/27	16	18.44	47	18.47	18.20	-31	2,296	-1.35%
2020/11/26	20	17.94	59	17.92	18.05	-39	2,277	-1.71%
2020/11/25	2	18.03	5	18.00	17.95	-3	2,311	-0.13%
2020/11/24	17	18.08	1	18.10	17.95	16	2,377	0.67%
2020/11/23	15	18.25	42.3	18.22	18.20	-27.3	2,580	-1.06%
2020/11/20	181	18.47	206	18.38	18.50	-25	2,610	-0.96%	大買/大賣/
2020/11/19	113	18.05	47	17.92	18.10	66	2,680	2.46%	大買/
2020/11/17	37	17.43	2	17.45	17.40	35	2,738	1.28%
2020/11/16	0	0.00	13	17.68	17.65	-13	2,791	-0.47%
2020/11/13	10	17.65	1	17.70	17.70	9	2,799	0.32%
2020/11/12	16	17.74	15	17.87	17.75	1	2,827	0.04%
2020/11/11	10	17.62	33	17.66	17.70	-23	2,842	-0.81%
2020/11/10	9	17.53	8	17.51	17.50	1	2,866	0.03%
2020/11/09	5	17.70	10	17.80	17.85	-5	2,871	-0.17%
2020/11/06	0	0.00	1	17.80	17.60	-1	2,873	-0.03%
2020/11/05	0	0.00	10	17.62	17.65	-10	2,898	-0.35%
2020/11/04	24	17.51	1	17.50	17.45	23	2,989	0.77%
2020/11/03	32	17.49	24	17.55	17.50	8	2,995	0.27%
2020/11/02	6	17.14	4	17.20	17.30	2	3,058	0.07%
2020/10/30	23	17.35	33	17.31	17.30	-10	3,080	-0.32%
2020/10/29	21	17.42	34	17.46	17.40	-13	3,087	-0.42%
2020/10/28	71	18.10	29	18.17	17.80	42	3,088	1.36%
2020/10/27	65	18.48	111	18.44	18.45	-46	3,093	-1.49%	大賣/
2020/10/26	198	18.66	185	18.25	18.85	13	3,057	0.43%	大買/大賣/
2020/10/23	19	17.58	7	17.66	17.55	12	2,861	0.42%
2020/10/22	160	17.81	79	17.90	17.70	81	2,910	2.78%	大買/
2020/10/21	11	17.44	7	17.35	17.40	4	2,857	0.14%
2020/10/20	5	16.90	3	17.08	17.15	2	2,885	0.07%
2020/10/19	0	0.00	1	16.95	17.00	-1	2,915	-0.03%
2020/10/16	2	17.15	11	16.98	16.90	-9	2,981	-0.30%
2020/10/15	1	17.20	3	17.20	17.15	-2	3,021	-0.07%
2020/10/14	1	17.00	2	17.05	17.20	-1	3,071	-0.03%
2020/10/13	9	17.00	20	16.90	16.90	-11	3,122	-0.35%
2020/10/12	1	17.30	62	17.18	17.10	-61	3,157	-1.93%
2020/10/08	1	17.40	6	17.38	17.35	-5	3,200	-0.16%
2020/10/07	2	17.43	1	17.60	17.45	1	3,262	0.03%
2020/10/06	4	17.50	3	17.48	17.40	1	3,351	0.03%
2020/10/05	0	0.00	1	17.30	17.20	-1	3,488	-0.03%
2020/09/30	3	17.25	0	0.00	17.25	3	3,662	0.08%
2020/09/25	13	17.13	1	16.75	17.05	12	4,181	0.29%
2020/09/24	3	17.20	44	17.21	17.25	-41	4,571	-0.90%
2020/09/23	1.3	17.84	4	17.94	17.75	-2.7	4,840	-0.06%
2020/09/22	11	17.77	57	17.76	17.85	-46	4,888	-0.94%
2020/09/21	11	18.06	7.7	18.11	18.10	3.3	4,930	0.07%
2020/09/18	17	18.35	21	18.38	18.25	-4	5,073	-0.08%
2020/09/17	0	18.05	1	18.25	18.15	-1	5,106	-0.02%
2020/09/16	6	18.12	0	0.00	18.15	6	5,180	0.12%
2020/09/15	14	18.25	0	0.00	18.15	14	5,230	0.27%
2020/09/14	27	18.29	1	18.30	18.35	26	5,263	0.49%
2020/09/11	39	18.61	108	18.40	18.45	-69	5,326	-1.30%	大賣/
2020/09/10	93	19.19	19	19.18	18.95	74	5,344	1.38%
2020/09/09	27	19.64	13	19.65	19.70	14	5,538	0.25%
2020/09/08	17	19.86	32	19.96	20.00	-15	5,905	-0.25%
2020/09/07	206	20.10	232	20.17	20.05	-26	5,972	-0.44%	大買/大賣/
2020/09/04	79	19.46	83	18.93	19.55	-4	5,870	-0.07%
2020/09/03	153	19.35	111	19.51	19.05	42	5,836	0.72%	大買/大賣/
2020/09/02	11	19.03	3	19.03	18.90	8	5,857	0.14%
2020/09/01	57	18.91	12	18.93	18.95	45	6,212	0.72%
2020/08/31	13	19.12	3	19.10	19.00	10	6,229	0.16%
2020/08/28	29	19.48	33	19.55	19.40	-4	6,233	-0.06%
2020/08/27	111	19.44	142	19.57	19.55	-31	6,276	-0.49%	大買/大賣/
2020/08/26	84	18.82	32	18.81	18.80	52	6,137	0.85%
2020/08/25	202	19.20	284	19.27	19.20	-82	6,329	-1.30%	大買/大賣/
2020/08/24	99	18.63	43	18.42	18.75	56	6,346	0.88%
2020/08/21	23	17.90	33	17.70	17.80	-10	6,364	-0.16%
2020/08/20	31	17.46	53	17.36	17.20	-22	6,475	-0.34%
2020/08/19	23	18.57	23	18.21	18.25	0	6,587	0.00%
2020/08/18	33	18.70	22	18.86	18.45	11	6,784	0.16%
2020/08/17	13	18.86	17	18.92	18.85	-4	7,066	-0.06%
2020/08/14	33	18.57	10	18.71	18.55	23	7,458	0.31%
2020/08/13	7	18.21	0	0.00	18.20	7	7,502	0.09%
2020/08/12	16	17.99	15	18.08	18.10	1	7,534	0.01%
2020/08/11	28	18.44	18	18.60	18.15	10	7,671	0.13%
2020/08/10	72	19.13	57	19.26	18.75	15	7,688	0.20%
2020/08/07	5	18.93	23	19.08	19.10	-18	7,731	-0.23%
2020/08/06	22	19.21	48	19.15	18.90	-26	7,847	-0.33%
2020/08/05	24	19.06	4	19.03	19.05	20	7,835	0.26%
2020/08/04	5	18.70	4	18.70	18.65	1	7,950	0.01%
2020/08/03	7	18.77	2	18.85	18.60	5	7,981	0.06%
2020/07/31	5	18.70	36	18.79	18.90	-31	8,082	-0.38%
2020/07/30	47	18.47	21	18.45	18.55	26	8,126	0.32%
2020/07/29	25	18.08	52	18.13	18.25	-27	8,329	-0.32%
2020/07/28	27	17.87	55	17.86	17.40	-28	8,384	-0.33%
2020/07/27	37	18.45	20	18.11	18.10	17	8,407	0.20%
2020/07/24	30	18.73	15	18.61	18.60	15	8,508	0.18%
2020/07/23	26	19.38	7	19.39	19.15	19	8,632	0.22%
2020/07/22	78	19.32	110.1	19.65	19.55	-32.1	8,781	-0.37%	大賣/
2020/07/21	33	19.09	23	19.11	19.05	10	9,131	0.11%
2020/07/20	36	19.09	11	18.92	19.20	25	9,314	0.27%
2020/07/17	12	18.95	53	19.13	18.55	-41	9,746	-0.42%
2020/07/16	76	19.27	37	19.20	19.25	39	10,323	0.38%
2020/07/15	80	19.56	55	19.48	19.30	25	10,635	0.24%
2020/07/14	48	19.76	11	19.83	19.40	37	10,705	0.35%
2020/07/13	39	20.01	56	20.10	20.20	-17	10,740	-0.16%
2020/07/10	97	20.36	94.5	20.38	19.95	2.5	10,684	0.02%
2020/07/09	96	21.80	169	21.84	21.50	-73	10,603	-0.69%	大賣/
2020/07/08	104	23.06	38	23.02	22.85	66	10,605	0.62%	大買/
2020/07/07	174	24.06	39	23.97	23.50	135	10,621	1.27%	大買/鉅額交易
2020/07/06	154.5	24.85	164	24.90	25.00	-9.5	10,509	-0.09%	大買/大賣/
2020/07/03	189	24.39	134	24.62	23.95	55	10,333	0.53%	大買/大賣/
2020/07/02	125	22.16	200.1	22.76	23.35	-75.1	10,042	-0.75%	大買/大賣/
2020/07/01	57	21.32	98	21.37	21.25	-41	9,761	-0.42%
2020/06/30	91	21.27	67	21.24	21.20	24	9,738	0.25%
2020/06/29	191	21.23	195	21.32	21.30	-4	9,738	-0.04%	大買/大賣/
2020/06/24	60	20.86	18	20.90	20.85	42	9,641	0.44%
2020/06/23	94	20.97	77	20.90	20.90	17	9,664	0.18%
2020/06/22	38	20.83	73	21.05	21.00	-35	9,658	-0.36%
2020/06/19	37	20.86	49	20.94	20.80	-12	9,630	-0.12%
2020/06/18	14	20.96	54	21.11	20.80	-40	9,591	-0.42%
2020/06/17	10	20.80	44	20.78	20.85	-34	9,527	-0.36%
2020/06/16	244	21.18	181	21.38	20.95	63	9,487	0.66%	大買/大賣/
2020/06/15	184	20.95	300	20.92	21.10	-116	9,285	-1.25%	大買/大賣/鉅額交易
2020/06/12	340	19.56	376	19.42	19.70	-36	8,905	-0.40%	大買/大賣/
2020/06/11	216	20.44	188	20.53	19.90	28	8,804	0.32%	大買/大賣/
2020/06/10	59	20.56	51	20.53	20.50	8	8,659	0.09%
2020/06/09	81	20.66	126	20.87	20.65	-45	8,688	-0.52%	大賣/
2020/06/08	470	20.97	507	21.06	21.05	-37	8,589	-0.43%	大買/大賣/
2020/06/05	36	20.36	89	20.53	20.55	-53	8,258	-0.64%
2020/06/04	92	20.45	7	20.37	20.35	85	8,228	1.03%
2020/06/03	153.1	20.56	211	20.77	20.60	-57.9	8,195	-0.71%	大買/大賣/
2020/06/02	47	20.28	152	20.30	20.25	-105	8,086	-1.30%	大賣/鉅額交易
2020/06/01	386	20.87	175	20.95	20.60	211	8,010	2.63%	大買/大賣/鉅額交易
2020/05/29	190	20.36	281	20.45	20.60	-91	7,763	-1.17%	大買/大賣/
2020/05/28	81	19.72	74	19.89	19.45	7	7,515	0.09%
2020/05/27	90	20.17	88	20.19	19.90	2	7,435	0.03%
2020/05/26	273	20.74	213	20.78	20.45	60	7,286	0.82%	大買/大賣/
2020/05/25	170	20.16	202	20.30	20.70	-32	7,111	-0.45%	大買/大賣/
2020/05/22	277	20.53	167	20.51	20.15	110	6,900	1.59%	大買/大賣/鉅額交易
2020/05/21	275	20.10	339.2	20.11	20.30	-64.2	6,596	-0.97%	大買/大賣/
2020/05/20	89	19.19	139	19.27	19.15	-50	6,176	-0.81%	大賣/
2020/05/19	57	19.00	25	19.04	19.05	32	6,098	0.52%
2020/05/18	87	19.36	166	19.37	19.15	-79	6,043	-1.31%	大賣/
2020/05/15	119	18.85	50	18.86	19.00	69	5,885	1.17%	大買/
2020/05/14	165	19.22	243	19.33	18.95	-78	5,823	-1.34%	大買/大賣/
2020/05/13	72	19.11	95	19.19	19.10	-23	5,679	-0.40%
2020/05/12	12	18.31	8	18.40	18.50	4	5,549	0.07%
2020/05/11	42	18.51	82	18.26	18.10	-40	5,497	-0.73%
2020/05/08	18	18.97	9	19.01	18.90	9	5,349	0.17%
2020/05/07	30	19.14	41	19.21	18.95	-11	5,306	-0.21%
2020/05/06	108	19.15	48	19.12	18.90	60	5,194	1.15%	大買/
2020/05/05	117	19.35	240	19.30	19.05	-123	5,125	-2.40%	大買/大賣/鉅額交易
2020/05/04	116	19.09	81	19.13	18.90	35	4,912	0.71%	大買/
2020/04/30	68	18.92	10	18.96	18.80	58	4,829	1.20%
2020/04/29	62	19.06	73	19.04	18.90	-11	4,776	-0.23%
2020/04/28	206	19.15	189	19.20	18.90	17	4,663	0.36%	大買/大賣/
2020/04/27	135	19.09	75	19.05	19.00	60	4,543	1.32%	大買/
2020/04/24	381	19.55	282	19.68	19.10	99	4,360	2.27%	大買/大賣/
2020/04/23	263.2	19.29	256.4	19.35	19.30	6.8	3,943	0.17%	大買/大賣/
2020/04/22	528	19.52	497.5	19.51	19.70	30.5	3,709	0.82%	大買/大賣/
2020/04/21	535	18.99	659	19.18	19.55	-124	3,222	-3.85%	大買/大賣/鉅額交易
2020/04/20	571	18.11	469	18.07	17.80	102	2,589	3.94%	大買/大賣/鉅額交易
2020/04/17	54.5	17.51	26	17.67	17.35	28.5	2,242	1.27%
2020/04/16	29	17.55	54	17.39	17.85	-25	2,111	-1.18%
2020/04/15	6	17.11	25	17.11	16.90	-19	2,017	-0.94%
2020/04/14	0	0.00	7	17.19	17.10	-7	1,991	-0.35%
2020/04/13	196	17.28	143	17.14	17.00	53	1,935	2.74%	大買/大賣/
2020/04/10	81	17.06	104	17.32	17.40	-23	1,780	-1.29%	大賣/
2020/04/09	4	16.90	54	16.46	16.90	-50	1,645	-3.04%
2020/04/08	18	16.37	7	16.39	16.30	11	1,590	0.69%
2020/04/07	124	16.11	69	16.21	16.55	55	1,564	3.52%	大買/
2020/04/06	43	15.97	48	15.88	16.00	-5	1,441	-0.35%
2020/04/01	37	15.97	19	15.91	16.00	18	1,447	1.24%
2020/03/31	8	15.88	21	15.93	16.00	-13	1,421	-0.91%
2020/03/30	29	15.64	57	15.62	15.85	-28	1,366	-2.05%
2020/03/27	53	15.76	22	15.95	15.50	31	1,320	2.35%
2020/03/26	77	15.83	123	15.75	16.00	-46	1,258	-3.66%	大賣/
2020/03/25	9	15.08	18	15.17	15.15	-9	1,190	-0.76%
2020/03/24	3	13.60	8	13.79	14.00	-5	1,144	-0.44%
2020/03/23	1	13.00	6	12.78	13.10	-5	1,123	-0.44%
2020/03/20	2	12.65	21	12.69	12.80	-19	1,109	-1.71%
2020/03/19	48	12.12	62	11.96	11.70	-14	1,093	-1.28%
2020/03/18	7	13.27	7	13.15	13.00	0	1,047	0.00%
2020/03/17	2	13.13	20	13.14	13.20	-18	1,055	-1.70%
2020/03/16	46	13.70	26	13.79	13.45	20	1,062	1.88%
2020/03/13	49	13.51	13	13.68	13.65	36	1,071	3.36%
2020/03/12	55	15.06	5	15.03	14.90	50	1,017	4.92%
2020/03/11	40	15.76	18	15.79	15.70	22	995	2.21%
2020/03/10	2	14.90	10	15.05	15.50	-8	951	-0.84%
2020/03/09	1	15.45	14	15.57	15.50	-13	957	-1.36%
2020/03/06	9	15.43	6	15.56	15.75	3	959	0.31%
2020/03/05	1	15.15	22	15.22	15.30	-21	993	-2.11%
2020/03/04	3	14.80	0	0.00	14.85	3	1,015	0.30%
2020/03/03	0	14.95	8	15.07	14.95	-8	1,027	-0.78%
2020/03/02	11	14.71	4	14.53	14.70	7	1,048	0.67%
2020/02/27	8	15.09	1	14.95	14.95	7	1,068	0.66%
2020/02/26	3	15.33	0	0.00	15.35	3	1,138	0.26%
2020/02/25	1	15.05	1	15.25	15.35	0	1,353	0.00%
2020/02/24	10	15.55	0	0.00	15.40	10	1,390	0.72%
2020/02/20	0	0.00	1	15.95	15.90	-1	1,431	-0.07%
2020/02/18	0	0.00	1	15.70	15.65	-1	1,661	-0.06%
2020/02/17	6	15.65	0	0.00	15.70	6	1,673	0.36%
2020/02/14	0	0.00	3	15.80	15.85	-3	1,689	-0.18%
2020/02/13	0	0.00	1	15.80	15.80	-1	1,698	-0.06%
2020/02/12	7	15.67	2	15.70	15.80	5	1,708	0.29%
2020/02/11	2	15.30	13	15.43	15.45	-11	1,718	-0.64%
2020/02/06	1	15.60	22	15.65	15.60	-21	1,875	-1.12%
2020/02/05	5	15.54	1	15.65	15.35	4	1,942	0.21%
2020/02/04	1	15.50	0	0.00	15.50	1	1,940	0.05%
2020/02/03	5	14.71	5	14.90	15.00	0	1,946	0.00%
2020/01/31	5.2	15.73	1	15.85	15.75	4.2	1,929	0.22%
2020/01/30	6	15.77	26	15.93	15.60	-20	1,940	-1.03%
2020/01/20	2	17.23	16	17.11	17.25	-14	1,908	-0.73%
2020/01/17	4	17.10	0	0.00	17.05	4	1,915	0.21%
2020/01/16	1	17.10	30	17.05	17.05	-29	1,927	-1.50%
2020/01/15	2	17.20	6	17.23	17.10	-4	1,933	-0.21%
2020/01/14	0	0.00	4	17.25	17.10	-4	1,948	-0.21%
2020/01/13	7	16.82	0	0.00	16.80	7	1,948	0.36%
2020/01/10	4	16.95	5	16.85	16.75	-1	1,947	-0.05%
2020/01/09	1	16.80	11	16.85	16.90	-10	1,965	-0.51%
2020/01/08	19	16.82	81	16.90	16.70	-62	2,028	-3.06%
2020/01/07	1	17.20	29	17.07	17.15	-28	2,038	-1.37%
2020/01/06	7	17.40	36	17.27	17.20	-29	2,047	-1.42%
2020/01/03	1	17.60	0	0.00	17.60	1	2,059	0.05%
2019/12/31	15	17.69	4	17.60	17.60	11	2,072	0.53%
2019/12/30	5	17.79	1	17.75	17.85	4	2,065	0.19%
2019/12/27	25	17.84	1	17.95	17.95	24	2,064	1.16%
2019/12/26	1	17.65	22	17.65	17.65	-21	2,052	-1.02%
2019/12/25	14	17.65	2	17.70	17.65	12	2,060	0.58%
2019/12/24	3	17.72	5	17.65	17.60	-2	2,102	-0.10%
2019/12/23	1	17.70	30	17.72	17.70	-29	2,130	-1.36%
2019/12/20	3	17.68	0	0.00	17.75	3	2,188	0.14%
2019/12/19	3	17.75	10	17.70	17.70	-7	2,235	-0.31%
2019/12/17	12	17.90	22	17.97	17.90	-10	2,275	-0.44%
2019/12/16	0	0.00	13	17.87	17.85	-13	2,285	-0.57%
2019/12/13	29	17.76	22	17.88	17.65	7	2,321	0.30%
2019/12/12	7	17.91	23	17.89	17.85	-16	2,352	-0.68%
2019/12/11	7	18.09	0	0.00	18.05	7	2,361	0.30%
2019/12/10	35	18.22	13	18.29	18.15	22	2,403	0.92%
2019/12/09	6	18.00	0	0.00	17.90	6	2,465	0.24%
2019/12/06	2	17.95	8	17.98	17.95	-6	2,607	-0.23%
2019/12/05	0	0.00	10	18.00	17.95	-10	2,811	-0.36%
2019/12/04	5	17.85	67	17.72	17.80	-62	2,909	-2.13%
2019/12/03	13	18.11	7	18.05	18.05	6	2,955	0.20%
2019/12/02	37.1	18.40	71	18.36	18.05	-33.9	3,101	-1.09%
2019/11/29	9	18.16	4	18.30	18.05	5	3,077	0.16%
2019/11/28	14	18.53	8	18.48	18.50	6	3,067	0.20%
2019/11/27	15	18.57	16	18.53	18.55	-1	3,121	-0.03%
2019/11/26	18	18.61	15	18.62	18.50	3	3,207	0.09%
2019/11/25	192	18.96	159	18.90	18.65	33	3,204	1.03%	大買/大賣/
2019/11/22	538	19.31	393	19.37	19.30	145	3,152	4.60%	大買/大賣/鉅額交易
2019/11/21	39	18.53	34	18.73	18.90	5	2,953	0.17%
2019/11/20	37	18.32	3	18.25	18.30	34	2,923	1.16%
2019/11/19	31	18.64	3	18.67	18.60	28	2,919	0.96%
2019/11/18	50	19.15	126	19.01	18.75	-76	2,904	-2.62%	大賣/
2019/11/15	109	19.02	22	18.60	18.85	87	2,830	3.07%	大買/
2019/11/14	6	18.15	63	18.09	18.05	-57	2,808	-2.03%
2019/11/13	65	18.16	6	18.18	18.20	59	2,870	2.06%
2019/11/12	1	17.65	135	17.65	17.75	-134	2,871	-4.67%	大賣/鉅額交易
2019/11/11	13	17.88	3	17.72	17.60	10	2,902	0.34%
2019/11/08	102	18.10	2	18.08	18.00	100	2,903	3.44%	大買/
2019/11/07	35	18.20	1	18.00	18.05	34	2,905	1.17%
2019/11/06	60	18.71	72	18.80	18.35	-12	2,904	-0.41%
2019/11/05	3	18.60	7	18.60	18.50	-4	2,848	-0.14%
2019/11/04	27.3	18.20	23	18.47	18.70	4.3	2,834	0.15%
2019/11/01	1	17.40	1	17.65	17.65	0	2,786	0.00%
2019/10/31	1	17.40	0	0.00	17.40	1	2,832	0.04%
2019/10/30	3	17.53	50	17.38	17.60	-47	2,842	-1.65%
2019/10/29	68	17.86	16	17.87	17.65	52	2,885	1.80%
2019/10/28	6	18.11	1	18.20	18.10	5	3,144	0.16%
2019/10/25	7	18.06	5	18.15	18.05	2	3,240	0.06%
2019/10/24	5	18.09	7	18.09	18.20	-2	3,246	-0.06%
2019/10/23	6	18.05	5	18.09	18.10	1	3,280	0.03%
2019/10/22	3	18.08	2	18.23	18.05	1	3,315	0.03%
2019/10/21	0	0.00	3	17.90	18.00	-3	3,322	-0.09%
2019/10/18	0	0.00	13	18.03	18.00	-13	3,340	-0.39%
2019/10/17	4	17.76	3	17.65	17.80	1	3,367	0.03%
2019/10/16	17	17.72	24	17.81	18.00	-7	3,559	-0.20%
2019/10/15	24	17.07	31	17.12	17.20	-7	3,507	-0.20%
2019/10/14	5	17.38	0	0.00	17.40	5	3,507	0.14%
2019/10/09	16	17.38	18	17.42	17.35	-2	3,595	-0.06%
2019/10/08	60	18.11	50	17.85	17.80	10	3,603	0.28%
2019/10/07	12	18.15	1	18.20	18.05	11	3,644	0.30%
2019/10/04	7	17.99	11	18.03	18.10	-4	3,730	-0.11%
2019/10/03	9	17.91	0	0.00	17.85	9	3,778	0.24%
2019/10/02	2	17.85	5	18.02	18.00	-3	3,838	-0.08%
2019/10/01	10	17.96	3	18.00	17.90	7	3,911	0.18%
2019/09/27	35	18.12	32	17.93	17.95	3	4,010	0.07%
2019/09/26	47	18.47	10	18.56	18.60	37	4,055	0.91%
2019/09/25	38	18.01	49	17.96	18.05	-11	4,221	-0.26%
2019/09/24	16	18.49	17	18.54	18.35	-1	4,346	-0.02%
2019/09/23	16	18.87	11	18.89	18.80	5	4,313	0.12%
2019/09/20	8	18.99	4	18.98	18.95	4	4,316	0.09%
2019/09/19	12	19.18	10	19.19	19.20	2	4,333	0.05%
2019/09/18	37	19.14	18	19.19	19.10	19	4,363	0.44%
2019/09/17	21	19.51	54	19.37	19.20	-33	4,356	-0.76%
2019/09/16	32	20.12	25	20.02	19.85	7	4,339	0.16%
2019/09/12	66	20.08	48	20.08	20.25	18	4,316	0.42%
2019/09/11	58	20.69	66	20.75	20.15	-8	4,256	-0.19%
2019/09/10	197	20.71	138	20.70	20.75	59	4,160	1.42%	大買/大賣/
2019/09/09	101	20.65	149	20.66	21.45	-48	4,002	-1.20%	大買/大賣/
2019/09/06	87	19.86	106	19.83	19.95	-19	3,789	-0.50%	大賣/
2019/09/05	39	19.46	17.1	19.33	19.75	21.9	3,688	0.59%
2019/09/04	193	19.48	26	19.62	19.00	167	3,656	4.57%	大買/鉅額交易
2019/09/03	37	19.11	28	19.17	19.25	9	3,571	0.25%
2019/09/02	32	18.98	2	18.95	19.00	30	3,562	0.84%
2019/08/30	17	19.12	39	19.42	18.80	-22	3,548	-0.62%
2019/08/29	32.1	19.47	40	19.30	19.10	-7.9	3,487	-0.23%
2019/08/28	4	18.85	7	18.96	18.90	-3	3,390	-0.09%
2019/08/27	4	18.50	37	18.72	18.85	-33	3,381	-0.98%
2019/08/26	3	18.20	12	18.22	18.20	-9	3,356	-0.27%
2019/08/23	13	18.52	1	18.45	18.55	12	3,366	0.36%
2019/08/22	11	18.59	6	18.53	18.50	5	3,410	0.15%
2019/08/21	3	18.65	7	18.70	18.65	-4	3,396	-0.12%
2019/08/20	30	18.89	37	19.01	18.80	-7	3,387	-0.21%
2019/08/19	21	18.85	31	18.83	19.00	-10	3,329	-0.30%
2019/08/16	56	18.76	34	18.78	18.35	22	3,256	0.68%
2019/08/15	9	18.27	6	18.24	18.35	3	3,190	0.09%
2019/08/14	22	18.32	12	18.53	18.20	10	3,187	0.31%
2019/08/13	3	18.05	13	18.10	18.15	-10	3,171	-0.32%
2019/08/12	13	18.10	4	18.19	17.95	9	3,156	0.29%
2019/08/08	2	18.15	5	18.16	17.95	-3	3,143	-0.10%
2019/08/07	14	18.03	34	17.96	17.85	-20	3,139	-0.64%
2019/08/06	17	16.54	1	17.35	17.50	16	3,111	0.51%
2019/08/05	33	17.27	22	17.43	17.10	11	3,107	0.35%
2019/08/02	28	17.02	62	17.07	17.25	-34	3,108	-1.09%
2019/08/01	31	17.77	32	17.85	17.80	-1	3,106	-0.03%
2019/07/31	48	17.96	27	17.82	17.80	21	3,140	0.67%
2019/07/30	274	19.36	215	19.27	18.00	59	3,104	1.90%	大買/大賣/
2019/07/29	49	18.99	36	18.94	19.15	13	2,872	0.45%
2019/07/26	12	18.48	42	18.31	18.40	-30	2,789	-1.08%
2019/07/25	17	18.64	29	18.49	18.50	-12	2,785	-0.43%
2019/07/24	21	18.45	12	18.39	18.60	9	2,752	0.33%
2019/07/23	2	18.08	0	0.00	18.00	2	2,755	0.07%
2019/07/22	46	18.28	20	18.22	18.05	26	2,774	0.94%
2019/07/19	11	17.85	21	17.85	17.95	-10	2,763	-0.36%
2019/07/18	141	18.68	139	18.27	17.65	2	2,759	0.07%	大買/大賣/
2019/07/17	42	18.40	9	18.35	18.40	33	2,621	1.26%
2019/07/16	12	18.40	57	18.37	18.45	-45	2,635	-1.71%
2019/07/15	65	18.55	32	18.66	18.55	33	2,659	1.24%
2019/07/12	22	18.36	34	18.46	18.25	-12	2,680	-0.45%
2019/07/11	49	18.58	101	18.44	18.35	-52	2,654	-1.96%	大賣/
2019/07/10	45	18.18	37	18.00	18.25	8	2,616	0.31%
2019/07/09	24	18.35	91	18.31	18.20	-67	2,581	-2.60%
2019/07/08	45	18.47	25	18.46	18.55	20	2,577	0.78%
2019/07/05	13	18.53	17	18.43	18.65	-4	2,559	-0.16%
2019/07/04	56	18.37	95	18.36	18.05	-39	2,568	-1.52%
2019/07/03	78	18.54	65	18.44	18.35	13	2,494	0.52%
2019/07/02	154	18.31	98	18.25	18.25	56	2,502	2.24%	大買/
2019/07/01	76	16.87	58	16.84	17.35	18	2,446	0.74%
2019/06/28	27	15.83	3	15.87	15.80	24	2,341	1.02%
2019/06/27	3	15.80	3	15.78	15.75	0	2,547	0.00%
2019/06/26	27	15.86	19	15.72	15.70	8	2,635	0.30%
2019/06/25	18	15.84	15	15.95	15.70	3	2,672	0.11%
2019/06/24	44	15.75	24	15.77	15.80	20	2,703	0.74%
2019/06/21	40	15.54	126	15.48	15.45	-86	2,993	-2.87%	大賣/
2019/06/20	2	15.23	17	15.25	15.25	-15	3,161	-0.47%
2019/06/19	0	0.00	26	14.91	15.10	-26	3,285	-0.79%
2019/06/18	11	14.85	0	0.00	14.75	11	3,290	0.33%
2019/06/17	0	0.00	10	14.80	14.85	-10	3,290	-0.30%
2019/06/14	0	0.00	1	14.70	14.80	-1	3,297	-0.03%
2019/06/13	0	0.00	9	14.73	14.65	-9	3,310	-0.27%
2019/06/12	3	14.63	65	14.81	14.70	-62	3,329	-1.86%
2019/06/11	113	15.69	226	15.81	15.05	-113	3,341	-3.38%	大買/大賣/鉅額交易
2019/06/10	6	15.53	102	15.37	15.55	-96	3,281	-2.93%	大賣/
2019/06/06	8	15.25	27	15.18	15.15	-19	3,291	-0.58%
2019/06/05	15	15.35	58	15.47	15.25	-43	3,328	-1.29%
2019/06/04	0	0.00	1	15.55	15.40	-1	3,330	-0.03%
2019/06/03	58	15.52	60	15.56	15.45	-2	3,324	-0.06%
2019/05/31	1	15.50	20	15.42	15.35	-19	3,322	-0.57%
2019/05/30	16	15.60	55	15.66	15.40	-39	3,324	-1.17%
2019/05/29	58	15.42	57	15.45	15.50	1	3,331	0.03%
2019/05/28	5	14.48	1	14.75	14.85	4	3,294	0.12%
2019/05/27	30	14.45	0	0.00	14.50	30	3,337	0.90%
2019/05/24	5	14.60	0	0.00	14.65	5	3,377	0.15%
2019/05/23	72	14.32	0	0.00	14.40	72	3,375	2.13%
2019/05/22	2	14.90	1	15.00	14.55	1	3,381	0.03%
2019/05/21	2	14.80	19	14.74	14.85	-17	3,408	-0.50%
2019/05/20	19	14.24	2	14.15	14.20	17	3,406	0.50%
2019/05/17	4	14.98	2	14.90	14.60	2	3,418	0.06%
2019/05/15	14	14.89	38	14.94	14.90	-24	3,462	-0.69%
2019/05/14	2	14.40	11	14.38	14.50	-9	3,471	-0.26%
2019/05/13	46	14.56	22	14.74	14.70	24	3,469	0.69%
2019/05/10	24	14.87	41	14.99	14.85	-17	3,509	-0.48%
2019/05/09	59	15.42	73	15.22	15.00	-14	3,479	-0.40%
2019/05/08	18	15.58	34	15.37	15.60	-16	3,430	-0.47%
2019/05/07	11	14.97	0	0.00	14.95	11	3,375	0.33%
2019/05/06	90	15.00	8	15.16	15.00	82	3,360	2.44%
2019/05/03	12	15.47	19	15.53	15.55	-7	3,308	-0.21%
2019/05/02	4	14.95	3	15.10	15.15	1	3,284	0.03%
2019/04/30	5	15.00	2	15.00	15.00	3	3,276	0.09%
2019/04/29	116	14.78	7	14.70	14.75	109	3,263	3.34%	大買/鉅額交易
2019/04/26	38	15.18	33	14.99	14.90	5	3,218	0.16%
2019/04/25	93	15.41	12	15.44	15.45	81	3,184	2.54%
2019/04/24	47	15.48	16	15.52	15.50	31	3,180	0.97%
2019/04/23	14	15.74	14	15.86	15.65	0	3,147	0.00%
2019/04/22	79	15.63	115	15.62	15.60	-36	3,080	-1.17%	大賣/
2019/04/19	30	15.44	50	15.51	15.45	-20	3,048	-0.66%
2019/04/18	236	15.44	99	15.45	15.05	137	3,002	4.56%	大買/鉅額交易
2019/04/17	5	14.95	57	15.03	15.00	-52	2,894	-1.80%
2019/04/16	17	14.92	0	0.00	14.90	17	2,879	0.59%
2019/04/15	13	15.16	13	15.02	15.30	0	2,849	0.00%
2019/04/12	8	14.73	21	14.75	14.65	-13	2,791	-0.47%
2019/04/11	36	14.99	12	15.04	14.95	24	2,742	0.87%
2019/04/10	80	15.48	64	15.64	15.30	16	2,689	0.59%
2019/04/09	17	15.40	12	15.46	15.30	5	2,601	0.19%
2019/04/08	87	15.72	56	15.88	15.65	31	2,561	1.21%
2019/04/03	79	15.89	77	16.00	15.90	2	2,458	0.08%
2019/04/02	52	15.43	110	15.62	15.40	-58	2,305	-2.52%	大賣/
2019/04/01	177	15.86	160	15.59	15.15	17	2,215	0.77%	大買/大賣/
2019/03/29	38	14.87	53	14.86	15.05	-15	1,984	-0.76%
2019/03/28	40	14.44	48	14.27	14.30	-8	1,868	-0.43%
2019/03/27	51	14.80	123	14.90	14.75	-72	1,780	-4.04%	大賣/
2019/03/26	426	15.75	144	15.51	15.40	282	1,696	16.62%	大買/大賣/鉅額交易
2019/03/25	87	14.50	69	14.78	14.95	18	1,363	1.32%
2019/03/22	13	13.75	280	13.79	13.60	-267	1,147	-23.27%	大賣/鉅額交易
2019/03/21	0	0.00	1	12.95	13.00	-1	1,009	-0.10%
2019/03/20	0	0.00	6	13.15	13.20	-6	992	-0.60%
2019/03/19	0	0.00	4	13.28	13.05	-4	984	-0.41%
2019/03/18	7	13.14	10	13.35	13.15	-3	975	-0.31%
2019/03/15	46	13.38	19	13.31	13.20	27	959	2.81%
2019/03/14	16	13.04	414	12.92	13.15	-398	927	-42.93%	大賣/鉅額交易
2019/03/13	76	13.54	34	13.47	13.25	42	878	4.78%
2019/03/12	1	13.60	1	13.70	13.55	0	856	0.00%
2019/03/11	10	13.41	13	13.43	13.30	-3	829	-0.36%
2019/03/07	1	12.90	9	12.94	12.90	-8	807	-0.99%
2019/03/06	0	0.00	45	12.97	12.95	-45	800	-5.62%
2019/03/05	4	12.99	12	12.97	13.10	-8	787	-1.02%
2019/03/04	30	13.27	20	13.09	13.05	10	777	1.29%
2019/02/27	41	12.76	0	0.00	12.70	41	737	5.56%
2019/02/26	71	12.99	80	13.03	12.75	-9	721	-1.25%
2019/02/25	41	12.56	1	12.70	12.65	40	671	5.96%
2019/02/22	7	12.16	6	12.20	12.15	1	624	0.16%
2019/02/21	0	12.10	0	0.00	12.20	0	618	0.00%
2019/02/20	15	12.23	2	12.45	12.40	13	603	2.16%
2019/02/18	224	12.17	26	12.25	12.20	198	547	36.19%	大買/鉅額交易
2019/02/15	70	11.96	213	12.13	11.70	-143	504	-28.34%	大賣/鉅額交易
2019/02/14	18	11.55	11	11.51	11.50	7	455	1.54%
2019/02/13	219	11.42	24	11.36	11.45	195	438	44.50%	大買/鉅額交易
2019/02/12	57	10.94	34	10.86	11.00	23	404	5.68%
2019/02/11	10	11.06	23	10.58	11.05	-13	383	-3.39%
2019/01/30	0	0.00	3	10.20	10.15	-3	313	-0.96%
2019/01/28	0	0.00	21	10.15	10.15	-21	305	-6.87%
2019/01/23	10	10.05	0	0.00	10.05	10	291	3.43%
2019/01/21	0	0.00	4	10.15	10.15	-4	275	-1.45%
2019/01/14	0	9.66	0	0.00	10.15	0	239	0.00%
2019/01/11	0	0.00	10	10.15	10.15	-10	230	-4.33%
2019/01/10	50	10.15	0	0.00	10.20	50	224	22.25%
2019/01/09	120	10.19	12	10.20	10.15	108	214	50.44%	大買/鉅額交易
2019/01/08	2	9.92	4	9.99	9.98	-2	194	-1.03%
2019/01/07	0	0.00	1	9.85	9.85	-1	183	-0.54%
2018/12/26	0	0.00	1	9.35	9.34	-1	166	-0.60%
2018/12/18	0	9.45	0	0.00	9.36	0	169	0.00%
2018/12/12	0	0.00	12	9.34	9.34	-12	186	-6.45%
2018/12/06	0	0.00	1	9.35	9.32	-1	199	-0.50%
2018/12/03	11	9.94	4	10.25	9.78	7	212	3.29%
2018/11/30	0	0.00	1	9.88	9.95	-1	188	-0.53%
2018/11/21	10	9.20	0	0.00	9.20	10	178	5.60%
2018/11/15	0	0.00	10	9.29	9.23	-10	199	-5.01%
2018/11/08	0	9.20	0	0.00	9.26	0	236	0.00%
2018/11/07	0	0.00	2	9.17	9.14	-2	241	-0.83%
2018/11/05	10	9.06	0	0.00	9.10	10	277	3.61%
2018/10/31	0	8.90	0	0.00	8.99	0	291	0.00%
2018/10/30	0	0.00	3	8.89	8.90	-3	306	-0.98%
2018/10/29	3	8.64	0	0.00	8.78	3	306	0.98%
2018/10/26	0	0.00	2	9.00	8.84	-2	308	-0.65%
2018/10/25	0	8.90	6	8.87	8.94	-6	310	-1.93%
2018/10/17	0	0.00	1	9.30	9.24	-1	379	-0.26%
2018/10/15	1	8.98	0	0.00	8.91	1	377	0.26%
2018/10/11	1	8.60	2	8.75	8.75	-1	375	-0.27%
2018/10/09	0	9.26	0	0.00	9.25	0	372	0.00%
2018/10/08	0	0.00	1	9.24	9.27	-1	373	-0.27%
2018/10/01	0	9.30	0	0.00	9.34	0	372	0.00%
2018/09/21	3	9.80	0	0.00	9.47	3	368	0.81%
2018/09/20	0	9.39	0	0.00	9.39	0	365	0.00%
2018/09/19	2	9.35	0	0.00	9.31	2	368	0.54%
2018/09/10	0	9.90	0	0.00	9.96	0	338	0.00%
2018/09/05	0	9.99	0	0.00	10.00	0	322	0.00%
2018/08/31	1	9.93	1	9.99	9.99	0	322	0.00%
2018/08/30	0	9.93	0	0.00	10.00	0	324	0.00%
2018/08/29	0	0.00	11	10.01	10.00	-11	334	-3.28%
2018/08/28	0	0.00	4	9.98	10.00	-4	336	-1.19%
2018/08/27	4	10.01	3	10.00	10.05	1	333	0.30%
2018/08/24	30	9.87	30	9.93	9.93	0	338	0.00%
2018/08/23	2	9.92	0	0.00	9.93	2	337	0.59%
2018/08/22	1	9.97	0	0.00	9.93	1	338	0.30%
2018/08/21	10	9.92	45	9.97	9.99	-35	326	-10.72%
2018/08/16	17	9.66	3	9.65	9.73	14	304	4.59%
2018/08/14	2	9.85	0	0.00	9.81	2	298	0.67%
2018/08/13	20	9.90	18	9.79	9.81	2	294	0.68%
2018/08/10	0	0.00	44	9.71	9.83	-44	273	-16.07%
2018/08/09	0	0.00	23	9.63	9.64	-23	258	-8.89%
2018/08/07	0	0.00	1	9.47	9.46	-1	248	-0.40%
2018/08/06	0	0.00	14	9.37	9.39	-14	246	-5.68%
2018/08/02	0	0.00	6	8.99	8.91	-6	234	-2.56%
2018/07/31	0	0.00	1	9.39	9.25	-1	230	-0.43%
2018/07/25	0	0.00	4	9.37	9.31	-4	217	-1.84%
2018/07/24	0	0.00	3	9.19	9.19	-3	161	-1.86%
2018/07/20	0	0.00	12	9.15	9.23	-12	163	-7.35%
2018/07/18	0	0.00	4	9.13	9.17	-4	166	-2.40%
2018/07/17	0	0.00	2	9.14	9.13	-2	169	-1.18%
2018/07/12	0	0.00	5	9.15	9.13	-5	215	-2.32%
2018/07/11	2	9.15	0	0.00	9.10	2	220	0.91%
2018/07/09	5	9.02	0	0.00	9.08	5	227	2.19%
2018/07/06	0	9.15	0	0.00	9.06	0	228	0.00%
2018/07/03	3	9.16	1	9.09	9.18	2	241	0.83%
2018/07/02	3	9.24	0	0.00	9.22	3	240	1.25%
2018/06/27	0	9.24	0	0.00	9.15	0	248	0.00%
2018/06/25	6	9.23	0	0.00	9.18	6	250	2.40%
2018/06/15	3	9.20	0	0.00	9.21	3	327	0.92%
2018/06/07	3	9.52	3	9.60	9.55	0	353	0.00%
2018/06/06	9	9.70	3	9.70	9.70	6	352	1.70%
2018/06/05	0	0.00	3	9.51	9.45	-3	342	-0.88%
2018/06/01	10	9.35	0	0.00	9.40	10	443	2.25%
2018/05/21	2	9.15	2	9.17	9.18	0	504	0.00%
2018/05/18	1	9.14	2	9.10	9.08	-1	509	-0.20%
2018/05/14	0	0.00	0	9.11	9.18	0	534	0.00%
2018/05/08	3	9.21	0	0.00	9.20	3	536	0.56%
2018/05/07	1	9.26	0	0.00	9.20	1	541	0.18%
2018/05/03	0	0.00	10	9.23	9.25	-10	549	-1.82%
2018/05/02	1	9.42	0	0.00	9.38	1	558	0.18%
2018/04/27	1	9.34	0	0.00	9.32	1	592	0.17%
2018/04/26	0	0.00	5	9.35	9.20	-5	595	-0.84%
2018/04/20	5	9.90	0	0.00	9.76	5	607	0.82%
2018/04/19	15	10.04	14	10.02	9.92	1	608	0.16%
2018/04/18	12	9.92	12	9.95	9.89	0	570	0.00%
2018/04/17	10	9.94	20	9.92	9.92	-10	574	-1.74%
2018/04/16	10	9.95	2	9.96	9.98	8	580	1.38%
2018/04/13	0	0.00	2	9.96	9.95	-2	622	-0.32%
2018/04/12	10	9.94	0	0.00	9.95	10	625	1.60%
2018/04/11	0	9.94	0	0.00	9.98	0	634	0.00%
2018/04/09	0	9.99	0	0.00	9.97	0	673	0.00%
2018/04/02	0	9.95	10	10.00	9.99	-10	674	-1.48%
2018/03/30	6	9.96	0	0.00	9.96	6	668	0.90%
2018/03/29	5	9.95	0	0.00	9.95	5	669	0.75%
2018/03/28	18	9.96	0	0.00	9.94	18	672	2.68%
2018/03/27	15	9.98	5	9.99	9.99	10	674	1.48%
2018/03/26	20	9.93	0	0.00	9.94	20	674	2.96%
2018/03/23	10	9.95	0	0.00	9.95	10	670	1.49%
2018/03/22	20	10.08	15	10.10	10.10	5	666	0.75%
2018/03/21	94	10.18	54.1	10.18	10.15	39.9	662	6.02%
2018/03/20	0	9.99	0	0.00	9.98	0	597	0.00%
2018/03/19	10	10.00	0	0.00	9.99	10	605	1.65%
2018/03/15	0	10.00	30	9.99	9.99	-30	608	-4.93%
2018/03/14	0	0.00	5	10.00	9.98	-5	604	-0.83%
2018/03/13	5	9.94	0	0.00	9.95	5	586	0.85%
2018/03/12	0	9.90	0	0.00	9.95	0	590	0.00%
2018/03/09	5	9.91	10	9.95	9.95	-5	592	-0.84%
2018/03/08	30	9.94	5	9.91	9.93	25	595	4.20%
2018/03/07	17	10.07	249	10.27	9.93	-232	593	-39.09%	大賣/鉅額交易
2018/03/06	20	9.93	10	9.99	9.90	10	501	1.99%
2018/03/05	60	10.01	2	10.00	9.95	58	500	11.58%
2018/03/02	3	9.61	1	9.62	9.62	2	494	0.40%
2018/03/01	0	9.72	0	0.00	9.69	0	497	0.00%
2018/02/27	30	9.77	47	9.75	9.71	-17	509	-3.34%
2018/02/26	14	9.54	2	9.69	9.51	12	459	2.61%
2018/02/23	0	9.60	0	9.60	9.64	0	463	0.00%
2018/02/22	0	9.42	0	0.00	9.42	0	468	0.00%
2018/02/21	1	9.37	0	0.00	9.37	1	472	0.21%
2018/02/09	0	0.00	2	8.65	9.01	-2	475	-0.42%
2018/02/08	0	9.00	0	0.00	9.01	0	477	0.00%
2018/02/07	0	0.00	1	9.10	9.07	-1	480	-0.21%
2018/02/06	15	9.15	3	9.30	9.02	12	478	2.51%
2018/02/05	29	9.76	2	9.79	9.73	27	477	5.66%
2018/02/02	12	9.91	0	0.00	9.91	12	481	2.49%
2018/02/01	15	9.97	0	0.00	9.93	15	509	2.94%
2018/01/31	2	9.91	0	0.00	9.92	2	644	0.31%
2018/01/30	0	0.00	15	10.00	9.96	-15	670	-2.24%
2018/01/29	13	10.06	3	10.10	10.10	10	741	1.35%
2018/01/25	11	10.19	8	10.29	10.10	3	790	0.38%
2018/01/23	10	10.50	24	10.30	10.10	-14	861	-1.62%
2018/01/22	23	10.15	0	0.00	10.15	23	841	2.73%
2018/01/19	0	0.00	2	10.20	10.15	-2	866	-0.23%
2018/01/18	39	10.20	13	10.25	10.10	26	877	2.96%
2018/01/16	25	10.18	5	10.20	10.15	20	868	2.30%
2018/01/15	2	10.10	0	0.00	10.10	2	867	0.23%
2018/01/12	15	10.24	2	10.20	10.20	13	879	1.48%
2018/01/11	10	10.18	10	10.40	10.15	0	879	0.00%
2018/01/10	41	10.36	17	10.36	10.25	24	873	2.75%
2018/01/09	48	10.37	271	10.45	10.45	-223	867	-25.72%	大賣/鉅額交易
2018/01/08	26	10.15	25	10.26	10.10	1	827	0.12%
2018/01/05	28	10.28	67	10.36	10.35	-39	821	-4.75%
2018/01/04	63	10.32	174	10.31	10.30	-111	815	-13.62%	大賣/鉅額交易
2018/01/03	10	9.95	2	10.05	9.93	8	784	1.02%
2018/01/02	7	10.00	5	10.05	10.00	2	799	0.25%