光聯 (5315)-新光券商分點個股進出

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

光聯

(5315)

可現股當沖

股價
22.45
漲跌
▼0.05
漲幅
-0.22%
成交量
7,399張
產業
上櫃光電類股
142人加入追蹤

立即追蹤
本地時間:14:30(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

光聯 (5315)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
2024/11/22	39.1	22.84	82.1	22.94	22.45	-43	2,309	-1.86%
2024/11/21	41	22.32	29.1	22.41	22.50	11.9	2,188	0.54%
2024/11/20	8	22.13	14.2	22.23	21.90	-6.2	2,138	-0.29%
2024/11/19	18.1	22.18	20.2	22.16	22.20	-2.1	2,107	-0.10%
2024/11/18	34	22.00	71.4	22.07	22.15	-37.4	2,063	-1.81%
2024/11/15	12.2	21.08	9	20.76	21.20	3.2	1,992	0.16%
2024/11/14	6.3	21.12	20	21.21	20.75	-13.7	1,961	-0.70%
2024/11/13	33	21.48	111	21.20	21.70	-78	1,932	-4.04%	大賣/
2024/11/12	6.3	20.67	13	20.80	20.50	-6.8	1,896	-0.36%
2024/11/11	25.1	21.59	4.1	21.41	21.00	21	1,867	1.12%
2024/11/08	37.6	21.61	21.1	21.61	21.70	16.5	1,824	0.90%
2024/11/07	41.2	22.12	20.2	22.18	22.10	21	1,780	1.18%
2024/11/06	92.2	22.13	90.3	21.81	22.15	1.9	1,711	0.11%
2024/11/05	257.5	22.64	244.2	22.51	21.60	13.2	1,573	0.84%	大買/大賣/
2024/11/04	3	22.17	41.1	22.12	22.20	-38.1	1,126	-3.38%
2024/11/01	13.1	20.11	3	20.08	20.20	10.1	1,008	1.00%
2024/10/30	6	19.58	2.5	19.72	19.70	3.5	1,001	0.35%
2024/10/29	14.1	19.86	0	20.20	19.85	14.1	992	1.42%
2024/10/28	74.4	20.15	45	20.12	20.10	29.4	977	3.01%
2024/10/25	38.3	20.90	59	20.94	20.75	-20.7	938	-2.20%
2024/10/24	135	21.21	6	21.49	21.25	129	899	14.34%	大買/鉅額交易
2024/10/23	81.2	21.40	71	21.51	21.70	10.2	811	1.26%
2024/10/22	170.1	21.34	263.5	21.56	21.75	-93.4	659	-14.16%	大買/大賣/
2024/10/21	3	20.06	31	19.51	19.95	-28	361	-7.75%
2024/10/18	0	18.90	1	18.85	18.90	-1	303	-0.32%
2024/10/17	0	0.00	0	18.75	18.90	0	304	0.00%
2024/10/16	0	18.95	0	0.00	18.85	0	305	0.00%
2024/10/15	0	0.00	10	18.95	18.95	-10	304	-3.29%
2024/10/14	7	18.99	0.8	19.05	19.00	6.2	304	2.05%
2024/10/11	2	18.85	0	0.00	18.95	2	301	0.66%
2024/10/09	0	0.00	1	19.00	18.95	-1	303	-0.33%
2024/10/08	0	0.00	1	19.25	18.95	-1	301	-0.33%
2024/10/07	11	19.40	1	19.26	19.20	10	299	3.33%
2024/10/04	0	0.00	1	19.20	19.20	-1	292	-0.34%
2024/10/01	0	0.00	2	18.90	18.90	-2	288	-0.69%
2024/09/27	0	0.00	1.2	19.03	19.05	-1.2	286	-0.40%
2024/09/26	8	19.11	0	19.00	19.05	8	279	2.86%
2024/09/24	0	0.00	12	18.93	19.05	-12	281	-4.26%
2024/09/23	1	19.20	12	19.12	19.00	-11	283	-3.87%
2024/09/20	19	18.83	9	18.82	18.90	10	277	3.61%
2024/09/18	9	19.06	1	18.90	18.70	8	291	2.75%
2024/09/16	7	18.83	7	18.80	18.80	0	300	-0.01%
2024/09/13	0	0.00	0	18.35	18.35	0	292	0.00%
2024/09/12	0	18.10	0	0.00	18.20	0	292	0.00%
2024/09/11	1	18.05	0	0.00	18.05	1	291	0.34%
2024/09/06	2	18.25	4	18.38	18.40	-2	287	-0.70%
2024/09/05	18	18.43	9	18.24	18.60	9	286	3.14%
2024/09/04	2	18.32	37	18.09	18.20	-35	277	-12.61%
2024/09/03	49	18.93	24.3	18.82	18.80	24.7	267	9.24%
2024/08/30	2	18.20	4	18.12	18.20	-2	243	-0.82%
2024/08/28	1	18.05	2	17.95	17.95	-1	249	-0.40%
2024/08/27	2	18.05	2	17.95	17.95	0	253	0.00%
2024/08/26	13	17.98	15	17.97	17.90	-2	262	-0.76%
2024/08/23	1	17.75	15	17.70	17.75	-14	265	-5.27%
2024/08/22	7	17.77	3	17.80	17.80	4	267	1.49%
2024/08/20	1	17.90	1	17.75	17.70	0	268	0.00%
2024/08/16	0	17.80	0	18.40	17.80	0	277	0.00%
2024/08/14	9	17.70	0	0.00	17.70	9	276	3.26%
2024/08/13	0	0.00	0	19.10	17.60	0	276	0.00%
2024/08/12	0	0.00	1	17.35	17.40	-1	274	-0.36%
2024/08/09	20	17.34	9	17.32	17.40	11	274	4.01%
2024/08/08	4	16.95	0	0.00	17.05	4	273	1.47%
2024/08/07	0.2	17.35	10	17.09	17.35	-9.8	271	-3.62%
2024/08/06	23.1	16.83	14	16.79	16.70	9.1	268	3.38%
2024/08/05	12.1	17.13	8	17.14	16.70	4.1	263	1.57%
2024/08/02	6	17.95	0	0.00	17.85	6	255	2.35%
2024/08/01	0.1	17.99	4	17.90	17.95	-3.9	258	-1.51%
2024/07/31	0	18.25	0	0.00	17.80	0	258	0.01%
2024/07/30	0	18.25	2	17.55	17.75	-2	258	-0.77%
2024/07/29	0.2	17.68	4	17.60	17.65	-3.8	257	-1.46%
2024/07/26	8	17.60	5	17.59	17.65	3	256	1.18%
2024/07/23	5	17.72	8	17.83	17.75	-3	254	-1.17%
2024/07/22	8	17.80	0	0.00	17.70	8	250	3.20%
2024/07/19	12	18.07	8	18.10	18.10	4	245	1.64%
2024/07/18	8	18.13	8	18.18	18.25	0	244	0.01%
2024/07/17	0	18.25	0	0.00	18.30	0	242	0.01%
2024/07/16	1	18.20	70	18.23	18.25	-69	240	-28.72%
2024/07/15	0	18.25	0	18.25	18.25	0	242	0.01%
2024/07/12	0	18.25	0	0.00	18.30	0	241	0.01%
2024/07/11	0	18.25	0	0.00	18.30	0	240	0.01%
2024/07/10	0	0.00	0	18.35	18.35	0	242	0.00%
2024/07/09	1	18.20	2	18.15	18.30	-1	244	-0.41%
2024/07/05	2.1	18.15	2	18.30	18.45	0.1	237	0.03%
2024/07/04	2	18.20	0	0.00	18.25	2	236	0.85%
2024/07/03	11.1	18.24	0	0.00	18.30	11.1	238	4.66%
2024/07/02	20	18.18	0	0.00	18.20	20	235	8.49%
2024/07/01	15	18.32	0	0.00	18.25	15	234	6.40%
2024/06/28	1	19.20	0	19.18	19.05	1	232	0.43%
2024/06/27	0	0.00	1	19.30	19.25	-1	221	-0.45%
2024/06/25	0	0.00	1	19.30	19.10	-1	215	-0.46%
2024/06/24	15	19.60	0	0.00	19.50	15	211	7.10%
2024/06/21	8	19.34	7.1	19.47	19.50	0.9	200	0.47%
2024/06/20	1	19.10	0.5	19.10	19.05	0.5	186	0.25%
2024/06/17	3	18.88	1	18.95	19.00	2	195	1.03%
2024/06/14	0	0.00	0	19.20	18.90	0	196	-0.01%
2024/06/12	4.3	18.79	1	19.00	18.75	3.3	198	1.65%
2024/06/11	0	18.95	5	18.98	18.95	-5	198	-2.52%
2024/06/06	1	19.10	2	19.20	19.05	-1	200	-0.50%
2024/06/05	12	19.31	0	0.00	19.15	12	200	5.98%
2024/06/04	6	19.03	0	19.05	19.05	6	196	3.04%
2024/05/31	6	19.30	6	19.00	19.05	0	198	0.00%
2024/05/30	5.1	19.05	31	19.03	18.95	-25.9	207	-12.48%
2024/05/29	0	0.00	1	18.85	18.80	-1	212	-0.47%
2024/05/27	1	18.55	1	18.60	18.50	0	223	0.00%
2024/05/24	0	0.00	1	18.60	18.55	-1	250	-0.40%
2024/05/23	1	18.45	1	18.45	18.45	0	275	0.00%
2024/05/22	15	18.49	15	18.57	18.55	0	355	0.00%
2024/05/20	0	0.00	0	18.40	18.40	0	501	0.00%
2024/05/16	0	18.30	1	18.35	18.40	-1	511	-0.19%
2024/05/15	0	18.35	0	18.25	18.35	0	515	0.00%
2024/05/14	0	19.00	1	18.30	18.35	-1	515	-0.19%
2024/05/13	1	18.20	0	0.00	18.35	1	516	0.19%
2024/05/10	1	18.35	0	0.00	18.35	1	518	0.19%
2024/05/09	2	18.30	0	0.00	18.35	2	520	0.38%
2024/05/07	3	18.55	4	18.45	18.35	-1	523	-0.19%
2024/05/06	3	18.25	0	0.00	18.25	3	521	0.58%
2024/05/03	0	0.00	0	18.25	18.25	0	525	0.00%
2024/04/30	5	18.30	0	0.00	18.35	5	557	0.90%
2024/04/29	0	0.00	2	18.25	18.25	-2	558	-0.36%
2024/04/26	0	0.00	0	18.20	18.20	0	562	0.00%
2024/04/24	0	18.00	0	18.00	18.30	0	563	0.00%
2024/04/23	0	0.00	2	18.12	18.05	-2	562	-0.36%
2024/04/22	0	17.81	0	17.78	17.85	0	563	0.00%
2024/04/19	2	17.78	2	17.80	17.70	0	563	0.00%
2024/04/18	0	0.00	0	18.05	18.00	0	559	0.00%
2024/04/16	10.1	17.98	0	0.00	17.90	10.1	557	1.80%
2024/04/15	7	18.19	0.1	18.25	18.20	7	556	1.25%
2024/04/12	0	0.00	1	18.45	18.50	-1	553	-0.18%
2024/04/11	1	18.55	1	18.55	18.55	0	552	0.00%
2024/04/09	10	18.55	2	18.45	18.45	8	553	1.44%
2024/04/08	1	18.25	0	0.00	18.25	1	551	0.18%
2024/04/03	1	18.20	7	18.32	18.25	-6	550	-1.09%
2024/04/02	3	18.45	23	18.40	18.35	-20	550	-3.63%
2024/04/01	0	18.30	8	18.34	18.35	-8	548	-1.46%
2024/03/29	1	18.20	0	18.25	18.20	1	548	0.18%
2024/03/28	5	18.43	3	18.55	18.30	2	549	0.36%
2024/03/27	0	18.30	0	0.00	18.15	0	546	0.00%
2024/03/26	1	18.20	0	0.00	18.15	1	544	0.18%
2024/03/25	2	18.30	0	0.00	18.30	2	541	0.37%
2024/03/22	0	0.00	2	18.38	18.35	-2	538	-0.37%
2024/03/21	2	18.50	0	18.57	18.50	2	534	0.37%
2024/03/20	2	18.51	1	18.65	18.65	1	530	0.19%
2024/03/19	0.1	18.71	1	18.60	18.70	-0.9	528	-0.16%
2024/03/18	1.3	18.61	3	18.45	18.55	-1.7	528	-0.32%
2024/03/15	1.1	18.54	0	18.85	18.55	1.1	528	0.21%
2024/03/14	4	18.58	3.1	18.67	18.65	0.9	527	0.17%
2024/03/13	5	18.70	0	0.00	18.55	5	526	0.95%
2024/03/12	1.2	18.79	0	0.00	18.80	1.2	524	0.22%
2024/03/11	0	18.88	1	18.70	18.80	-1	522	-0.19%
2024/03/08	13	18.69	0	0.00	18.50	13	520	2.50%
2024/03/07	0	18.85	0	18.90	18.75	0	518	0.00%
2024/03/06	0	0.00	3	18.75	18.80	-3	513	-0.58%
2024/03/05	1	18.50	1	18.70	18.65	0	508	0.00%
2024/03/04	5	18.84	0	0.00	18.90	5	495	1.01%
2024/03/01	0	0.00	24	19.35	19.25	-24	483	-4.96%
2024/02/29	0	19.70	2	19.53	19.45	-2	470	-0.42%
2024/02/27	21	20.15	43	20.06	19.55	-22	462	-4.76%
2024/02/26	8	19.66	4	19.90	19.90	4	435	0.92%
2024/02/23	89	20.54	86	20.28	20.00	3	411	0.73%
2024/02/22	147	19.79	139.3	20.01	20.25	7.7	331	2.32%	大買/大賣/
2024/02/21	10	18.47	4	18.45	18.45	6	181	3.31%
2024/02/20	7	18.48	4	18.43	18.35	3	177	1.69%
2024/02/19	3	18.50	0	0.00	18.50	3	176	1.70%
2024/02/16	0	0.00	0	19.00	18.25	0	170	0.00%
2024/02/15	0	0.00	3	18.23	18.30	-3	166	-1.80%
2024/02/05	0	18.58	0	0.00	18.10	0	165	0.00%
2024/02/02	0	0.00	5	18.30	18.25	-5	164	-3.04%
2024/02/01	5	18.45	0	0.00	18.40	5	164	3.05%
2024/01/31	0	0.00	1	18.55	18.30	-1	162	-0.62%
2024/01/30	0	0.00	10	18.24	18.35	-10	160	-6.22%
2024/01/26	4	18.45	25.5	18.47	18.40	-21.5	164	-13.09%
2024/01/25	61	18.82	65	18.78	18.50	-4	159	-2.50%
2024/01/24	23.1	18.38	17	18.25	18.40	6.1	132	4.62%
2024/01/23	0	0.00	9	18.10	18.05	-9	126	-7.14%
2024/01/22	36.1	18.28	25	18.12	18.25	11.1	124	8.94%
2024/01/19	3	17.85	3	17.80	17.85	0	119	0.00%
2024/01/18	5	17.70	0	0.00	17.70	5	119	4.20%
2024/01/17	16	17.75	5	17.87	17.70	11	121	9.08%
2024/01/16	8	17.81	0	0.00	17.80	8	120	6.62%
2024/01/15	0	0.00	2	18.05	18.05	-2	119	-1.68%
2024/01/12	3	17.88	1	17.95	17.90	2	118	1.68%
2024/01/11	9	17.91	2	17.90	18.00	7	118	5.90%
2024/01/10	2	17.85	1	17.80	17.90	1	119	0.84%
2024/01/09	1.1	17.96	0	0.00	17.90	1.1	119	0.89%
2024/01/08	1	18.10	0	0.00	18.05	1	118	0.85%
2024/01/04	0	18.15	0	0.00	18.15	0	118	0.04%
2024/01/03	0.1	18.16	1	18.15	18.15	-0.9	119	-0.74%
2024/01/02	0	18.05	1	18.20	18.25	-1	129	-0.77%
2023/12/29	3	18.20	0	0.00	18.15	3	131	2.29%
2023/12/28	2.1	18.15	0	0.00	18.15	2.1	138	1.54%
2023/12/27	0.2	18.16	0	0.00	18.10	0.2	137	0.11%
2023/12/26	0.1	18.10	5	18.20	18.25	-4.9	138	-3.52%
2023/12/25	2	18.15	2	18.20	18.15	0	139	0.00%
2023/12/21	0.1	18.10	0	0.00	18.10	0.1	140	0.04%
2023/12/19	1	18.15	0	0.00	18.10	1	141	0.71%
2023/12/18	2	18.15	0	0.00	18.20	2	141	1.41%
2023/12/15	2.1	18.15	0	0.00	18.20	2.1	141	1.45%
2023/12/13	1	18.25	0	0.00	18.25	1	143	0.72%
2023/12/08	2	18.20	0	0.00	18.20	2	142	1.40%
2023/12/06	0	18.20	4	18.30	18.20	-4	143	-2.78%
2023/12/01	0	18.40	0	0.00	18.30	0	139	0.01%
2023/11/30	3	18.30	0	0.00	18.30	3	140	2.14%
2023/11/28	0	19.15	0	0.00	18.20	0	146	0.00%
2023/11/24	0	18.45	0	0.00	18.30	0	148	0.00%
2023/11/22	2	18.25	0	0.00	18.30	2	151	1.32%
2023/11/17	0	18.00	0	0.00	18.10	0	154	0.00%
2023/11/16	0	0.00	0	18.20	18.00	0	156	0.00%
2023/11/14	0	18.00	0	0.00	18.00	0	153	0.02%
2023/11/13	0	17.75	0	0.00	17.90	0	155	0.00%
2023/11/06	0	17.80	0	0.00	17.80	0	169	0.00%
2023/11/03	2.1	17.82	2	17.75	17.75	0.1	171	0.06%
2023/10/26	0	18.00	0	0.00	18.05	0	198	0.02%
2023/10/24	0	17.80	1	17.80	18.00	-1	202	-0.49%
2023/10/17	0.1	17.61	0	0.00	17.80	0.1	218	0.02%
2023/10/16	0.2	18.00	0	0.00	17.85	0.2	222	0.09%
2023/10/13	0.2	18.30	0	0.00	18.10	0.2	228	0.07%
2023/10/12	2.1	17.91	0	0.00	18.10	2.1	235	0.91%
2023/10/11	1	17.90	1	17.85	17.85	0	237	0.00%
2023/10/06	7	17.91	22	17.85	17.90	-15	241	-6.22%
2023/10/05	2	18.30	2	18.53	18.40	0	234	0.00%
2023/10/04	2.1	18.35	3	18.40	18.30	-1	238	-0.40%
2023/10/03	1	19.00	0	0.00	18.90	1	240	0.42%
2023/09/28	1	19.00	0	0.00	19.05	1	258	0.39%
2023/09/27	0	18.90	0	0.00	19.00	0	267	0.00%
2023/09/26	0.1	18.75	0	18.90	18.80	0.1	286	0.04%
2023/09/25	0	18.85	0	0.00	18.80	0	317	0.00%
2023/09/22	0	18.88	0	0.00	18.85	0	326	0.00%
2023/09/19	0	19.00	0	0.00	19.10	0	345	0.01%
2023/09/18	1	18.85	0	0.00	19.00	1	349	0.29%
2023/09/13	0	0.00	5	18.80	18.80	-5	369	-1.35%
2023/09/12	0	0.00	2	18.80	18.80	-2	372	-0.54%
2023/09/11	2	18.70	0	0.00	18.75	2	378	0.53%
2023/09/08	1	18.80	0	0.00	18.85	1	380	0.26%
2023/09/06	0	0.00	7	18.73	18.75	-7	389	-1.80%
2023/09/05	15	18.74	0	0.00	18.70	15	393	3.81%
2023/09/04	20	18.71	0	0.00	18.70	20	396	5.05%
2023/08/31	5	19.25	4	19.20	19.15	1	395	0.26%
2023/08/30	0	0.00	1	18.80	18.85	-1	400	-0.25%
2023/08/29	1	18.50	0	0.00	18.65	1	407	0.25%
2023/08/28	1	18.55	1	18.70	18.70	0	409	0.00%
2023/08/25	0	18.98	0	0.00	18.80	0	416	0.00%
2023/08/24	1	18.80	0	0.00	18.80	1	418	0.24%
2023/08/23	0	0.00	4	18.68	19.05	-4	419	-0.95%
2023/08/22	2.2	18.46	0	0.00	18.50	2.2	420	0.52%
2023/08/21	0	0.00	1	18.70	18.70	-1	423	-0.24%
2023/08/15	2	18.30	0	0.00	18.40	2	438	0.46%
2023/08/14	0	18.47	0	0.00	18.30	0	442	0.01%
2023/08/11	0	18.75	1	18.75	18.65	-1	442	-0.22%
2023/08/10	3	18.62	0	0.00	18.70	3	442	0.68%
2023/08/09	0	19.18	1	18.90	18.80	-1	447	-0.22%
2023/08/08	0	0.00	3	18.90	18.95	-3	450	-0.67%
2023/08/07	4.1	18.99	1	19.00	19.05	3.1	461	0.67%
2023/08/04	9	18.87	0	0.00	19.00	9	468	1.92%
2023/08/02	26	18.94	3	19.03	18.85	23	507	4.52%
2023/08/01	5	19.47	0	0.00	19.45	5	523	0.95%
2023/07/31	4	19.52	0	0.00	19.55	4	526	0.77%
2023/07/28	5	19.70	0	0.00	19.75	5	526	0.95%
2023/07/27	0	19.75	0	0.00	19.75	0	533	0.01%
2023/07/24	1	19.25	4	19.49	19.50	-3	541	-0.55%
2023/07/21	1	19.55	1	19.75	19.55	0	554	0.00%
2023/07/20	0	0.00	1	19.75	19.65	-1	562	-0.18%
2023/07/19	1	19.50	0	0.00	19.60	1	565	0.18%
2023/07/18	2.1	19.70	0	19.80	19.70	2.1	579	0.36%
2023/07/17	9	19.88	4	20.05	20.05	5	591	0.84%
2023/07/14	0.1	20.00	3	20.00	20.00	-3	610	-0.48%
2023/07/13	8.1	19.80	5	19.92	19.85	3.1	619	0.49%
2023/07/12	1	19.95	1	20.05	19.95	0	627	0.00%
2023/07/11	1	19.85	0	0.00	19.90	1	635	0.16%
2023/07/10	6	19.86	3	19.70	19.90	3	641	0.47%
2023/07/07	4	19.75	1	19.85	19.75	3	646	0.46%
2023/07/06	7	20.16	0	0.00	20.05	7	647	1.08%
2023/07/05	8	20.25	0	0.00	20.20	8	651	1.23%
2023/07/04	6	20.58	10	20.54	20.50	-4	653	-0.61%
2023/07/03	19	22.52	5	22.50	22.50	14	645	2.16%
2023/06/29	11	22.10	0	0.00	22.10	11	661	1.67%
2023/06/28	1	22.10	1	22.25	22.20	0	678	0.00%
2023/06/26	5	22.55	9	22.44	22.50	-4	685	-0.58%
2023/06/21	8.2	22.56	18	22.68	22.55	-9.8	690	-1.42%
2023/06/20	3	22.15	6	22.17	22.20	-3	696	-0.43%
2023/06/19	0	0.00	1	22.30	22.20	-1	711	-0.14%
2023/06/16	9	22.06	0	0.00	22.10	9	716	1.26%
2023/06/15	7.1	22.03	1	22.10	22.10	6.1	728	0.84%
2023/06/13	4	22.25	7	22.20	22.15	-3	762	-0.39%
2023/06/12	0	22.30	0	0.00	22.10	0	779	0.00%
2023/06/09	5	22.00	0	0.00	22.00	5	791	0.63%
2023/06/08	6	21.85	2	21.90	21.95	4	823	0.49%
2023/06/07	6	21.93	0	0.00	21.95	6	860	0.70%
2023/06/06	6	21.85	3	21.85	21.85	3	885	0.34%
2023/06/05	1	21.90	1	21.95	21.85	0	919	0.00%
2023/06/02	0.1	21.98	5	22.11	21.95	-4.9	940	-0.53%
2023/06/01	1	22.10	1	22.10	22.05	0	970	0.00%
2023/05/31	8.2	21.98	1	22.00	22.00	7.2	1,023	0.70%
2023/05/30	1	21.60	1	21.65	21.65	0	1,055	0.00%
2023/05/29	0	0.00	1	21.60	21.55	-1	1,093	-0.09%
2023/05/26	3	21.47	0	0.00	21.45	3	1,133	0.26%
2023/05/25	4	21.66	0	0.00	21.65	4	1,161	0.35%
2023/05/24	0	0.00	5	21.60	21.65	-5	1,181	-0.42%
2023/05/23	6	21.56	0	0.00	21.65	6	1,205	0.50%
2023/05/19	0.1	21.35	0	21.25	21.25	0	1,233	0.00%
2023/05/18	1	21.35	0	21.25	21.25	1	1,248	0.08%
2023/05/17	6	21.12	0	0.00	21.20	6	1,256	0.48%
2023/05/16	5	21.07	20	21.05	21.05	-15	1,274	-1.18%
2023/05/15	1.2	20.96	5	20.97	20.95	-3.8	1,327	-0.28%
2023/05/12	0	0.00	3	21.00	21.20	-3	1,341	-0.22%
2023/05/11	1.2	21.34	8	21.05	21.00	-6.8	1,350	-0.50%
2023/05/10	3	21.32	1	21.40	21.55	2	1,342	0.15%
2023/05/09	34	21.74	31	21.68	21.30	3	1,341	0.22%
2023/05/08	17	22.44	25.1	22.52	22.35	-8.1	1,322	-0.61%
2023/05/05	1.1	23.32	9	23.52	23.25	-7.9	1,302	-0.60%
2023/05/04	0.1	23.40	0	23.45	23.50	0.1	1,318	0.01%
2023/05/02	5	23.50	249	23.45	23.40	-244	1,325	-18.41%	大賣/鉅額交易
2023/04/28	18	23.15	14	23.15	23.15	4	1,331	0.30%
2023/04/27	20	22.60	20	22.95	22.90	0	1,328	0.00%
2023/04/26	14	22.53	3	22.95	22.85	11	1,323	0.83%
2023/04/25	24.1	22.87	2	22.63	22.60	22.1	1,307	1.69%
2023/04/24	14	22.79	16	23.01	23.00	-2	1,296	-0.15%
2023/04/21	211.1	23.08	5	22.96	22.85	206.1	1,295	15.91%	大買/鉅額交易
2023/04/20	6	23.78	18	23.59	23.40	-12	1,278	-0.94%
2023/04/19	18	23.80	11	23.55	23.75	7	1,262	0.55%
2023/04/18	14	23.61	3	23.53	23.50	11	1,240	0.89%
2023/04/17	32	23.39	1	23.45	23.50	31	1,229	2.52%
2023/04/14	1	23.20	0	0.00	23.15	1	1,217	0.08%
2023/04/13	1	23.35	0	0.00	23.25	1	1,203	0.08%
2023/04/12	0.2	23.35	4	23.45	23.50	-3.8	1,193	-0.32%
2023/04/11	1	23.10	3	23.22	23.25	-2	1,180	-0.17%
2023/04/10	9	23.18	9	23.14	23.05	0	1,169	0.00%
2023/04/07	0	22.70	12	22.94	22.90	-12	1,156	-1.04%
2023/04/06	1	22.70	0	0.00	22.70	1	1,144	0.09%
2023/03/31	12.1	22.70	2	22.75	22.70	10.1	1,131	0.89%
2023/03/30	4	22.65	6.3	22.97	22.75	-2.3	1,112	-0.21%
2023/03/29	12.3	23.28	4	23.05	22.95	8.3	1,080	0.77%
2023/03/28	7	23.54	0	23.60	23.55	7	1,060	0.66%
2023/03/27	0	23.65	2	23.63	23.55	-2	1,051	-0.19%
2023/03/24	2	23.50	3	23.57	23.50	-1	1,043	-0.10%
2023/03/23	13	23.98	3	23.77	23.70	10	1,039	0.96%
2023/03/22	4	23.83	5	23.79	23.90	-1	1,022	-0.10%
2023/03/21	6	23.61	1	23.64	23.65	5	1,005	0.49%
2023/03/20	3	23.65	1	23.65	23.50	2	998	0.20%
2023/03/17	0	23.73	1	23.25	23.55	-1	989	-0.10%
2023/03/16	5.1	22.82	21.1	23.12	22.90	-15.9	975	-1.64%
2023/03/15	5	23.59	3	23.65	23.45	2	952	0.21%
2023/03/14	4.6	23.15	0	0.00	23.35	4.6	933	0.49%
2023/03/13	31.1	23.13	6.1	22.87	23.25	25	922	2.71%
2023/03/10	18	23.43	32.1	23.48	23.50	-14.1	902	-1.56%
2023/03/09	30	24.16	5	23.97	23.90	25	873	2.86%
2023/03/08	23	23.95	7.1	24.13	24.20	15.9	850	1.87%
2023/03/07	13.2	23.57	10	23.69	23.55	3.2	815	0.39%
2023/03/06	34.5	23.63	44	23.65	23.70	-9.5	790	-1.20%
2023/03/03	22	23.29	180.1	22.71	23.25	-158.1	756	-20.90%	大賣/鉅額交易
2023/03/02	42.1	22.81	116.5	23.00	22.50	-74.4	702	-10.59%	大賣/
2023/03/01	18	22.37	10	22.12	22.35	8	666	1.21%
2023/02/24	62.1	21.47	13	21.39	21.35	49.1	626	7.84%
2023/02/23	82	21.87	0	21.70	21.70	82	584	14.03%
2023/02/22	90	21.53	24	21.52	21.65	66	553	11.93%
2023/02/21	7	21.41	3	21.40	21.40	4	530	0.75%
2023/02/20	0	20.45	2	20.48	20.95	-2	506	-0.39%
2023/02/17	22	20.63	3	20.53	20.45	19	498	3.81%
2023/02/16	3	20.55	13	20.46	20.55	-10	486	-2.06%
2023/02/15	1	20.25	4	20.16	20.20	-3	472	-0.64%
2023/02/14	3	20.08	9	20.08	20.10	-6	460	-1.30%
2023/02/13	49	19.87	93	19.83	20.00	-44	446	-9.86%
2023/02/10	49	19.38	9	19.20	19.40	40	405	9.86%
2023/02/09	0.1	19.25	14	19.46	19.30	-13.9	413	-3.36%
2023/02/08	3	19.55	0	0.00	19.55	3	402	0.75%
2023/02/07	0	0.00	20	19.55	19.55	-20	396	-5.04%
2023/02/06	27	19.49	31	19.57	19.50	-4	390	-1.02%
2023/02/03	2	19.40	12	19.43	19.35	-10	367	-2.72%
2023/02/02	1	19.20	20	19.31	19.45	-19	353	-5.37%
2023/02/01	9	19.08	60	19.01	19.10	-51	332	-15.34%
2023/01/30	18	18.56	45	18.76	18.80	-27	309	-8.72%
2023/01/17	0	18.35	0	0.00	18.35	0	293	0.00%
2023/01/13	0	18.35	0	0.00	18.35	0	290	0.00%
2023/01/12	0	18.30	0	0.00	18.35	0	288	0.00%
2023/01/11	0	18.35	0	0.00	18.35	0	287	0.00%
2023/01/10	0	0.00	2	18.35	18.35	-2	283	-0.71%
2023/01/09	0	0.00	73	18.31	18.40	-73	281	-25.90%
2023/01/06	6	18.28	0	0.00	18.30	6	276	2.17%
2023/01/05	2	18.25	1	18.30	18.25	1	274	0.36%
2023/01/04	0	18.20	0	0.00	18.10	0	273	0.01%
2022/12/30	4	18.05	0	0.00	18.05	4	271	1.47%
2022/12/29	13	17.76	15	17.90	18.00	-2	271	-0.74%
2022/12/22	0	0.00	9	18.11	18.25	-9	271	-3.31%
2022/12/21	12	18.04	0	0.00	18.00	12	271	4.42%
2022/12/20	27	18.17	1	17.96	18.05	26	268	9.67%
2022/12/19	33	18.50	0	0.00	18.50	33	265	12.41%
2022/12/15	0	18.50	13	18.62	18.60	-13	264	-4.91%
2022/12/14	0	18.45	5	18.42	18.40	-5	255	-1.96%
2022/12/12	5	18.30	0	0.00	18.40	5	250	1.99%
2022/12/09	10	18.60	0	0.00	18.50	10	247	4.03%
2022/12/08	1	18.50	2	18.40	18.50	-1	242	-0.41%
2022/12/07	9	18.41	2	18.45	18.45	7	239	2.92%
2022/12/06	0	18.45	2	18.45	18.50	-2	234	-0.85%
2022/12/05	24	18.59	0	0.00	18.45	24	232	10.32%
2022/12/02	10	18.45	0.6	18.45	18.45	9.4	226	4.14%
2022/12/01	1	18.30	35.2	18.37	18.30	-34.2	208	-16.37%
2022/11/30	0	0.00	9.7	18.08	18.10	-9.7	198	-4.91%
2022/11/29	0	0.00	10.3	18.10	18.05	-10.3	194	-5.27%
2022/11/28	0	0.00	2	18.05	18.10	-2	194	-1.03%
2022/11/25	15	17.93	0	0.00	17.95	15	191	7.85%
2022/11/24	0	0.00	7	18.10	18.05	-7	188	-3.71%
2022/11/23	34	17.93	15	18.07	17.90	19	186	10.17%
2022/11/22	12	17.93	3	17.93	17.95	9	182	4.94%
2022/11/17	1	17.80	1	17.85	17.90	0	183	0.00%
2022/11/16	10	17.80	64	18.07	17.90	-54	181	-29.74%
2022/11/15	1	17.95	113	18.03	18.05	-112	180	-62.08%	大賣/鉅額交易
2022/11/14	0	0.00	4	17.78	17.80	-4	172	-2.32%
2022/11/11	104	17.73	16	17.72	17.75	88	169	51.96%	大買/
2022/11/10	0	0.00	11	17.82	17.80	-11	161	-6.82%
2022/11/09	8	17.86	11	17.90	17.85	-3	160	-1.87%
2022/11/08	13	17.67	24	17.72	17.80	-11	152	-7.20%
2022/11/07	41.3	17.83	5.5	17.82	17.90	35.8	137	25.97%
2022/11/01	0	15.95	2	15.95	16.00	-2	115	-1.72%
2022/10/31	0	15.95	0	0.00	15.85	0	116	0.00%
2022/10/26	2	15.70	0	0.00	15.80	2	116	1.72%
2022/10/25	0	0.00	10	15.75	15.75	-10	117	-8.49%
2022/10/21	0	15.80	0	0.00	15.70	0	119	0.00%
2022/10/19	0	0.00	6	16.00	16.00	-6	119	-5.03%
2022/10/17	0	15.75	0	0.00	15.70	0	119	0.00%
2022/10/11	0	16.05	0	0.00	15.90	0	118	0.00%
2022/10/05	28	16.36	0	0.00	16.40	28	121	23.10%
2022/10/04	3	16.15	0	0.00	16.35	3	121	2.46%
2022/09/30	0	0.00	0.1	15.61	16.00	-0.1	122	-0.06%
2022/09/28	0	15.75	0	0.00	15.70	0	123	0.01%
2022/09/27	3	15.98	0	0.00	16.05	3	122	2.45%
2022/09/26	0	16.00	0	16.50	16.05	0	122	0.00%
2022/09/23	3	16.45	3	16.50	16.45	0	129	0.00%
2022/09/22	0	17.00	0	0.00	16.70	0	139	0.00%
2022/09/20	0	16.80	0	16.60	16.65	0	142	0.00%
2022/09/19	7	16.60	0	0.00	16.55	7	145	4.80%
2022/09/16	0	16.80	0	0.00	16.80	0	146	0.00%
2022/09/15	9	16.75	1	16.85	16.80	8	148	5.37%
2022/09/14	0	16.75	0	0.00	16.70	0	149	0.00%
2022/09/13	0	16.80	0	0.00	16.80	0	149	0.00%
2022/09/12	17	16.58	0	0.00	16.60	17	152	11.12%
2022/09/02	3	16.70	8	16.76	16.70	-5	159	-3.14%
2022/08/30	11	16.96	0	0.00	17.05	11	159	6.91%
2022/08/29	6	16.95	0	16.90	16.95	6	157	3.81%
2022/08/26	1	17.05	0	0.00	17.20	1	158	0.63%
2022/08/25	5	17.04	0	0.00	17.05	5	159	3.13%
2022/08/24	34	17.04	0	0.00	17.00	34	160	21.15%
2022/08/19	34	17.10	13	17.15	17.20	21	164	12.80%
2022/08/18	0	0.00	1	16.95	17.05	-1	160	-0.62%
2022/08/12	1	17.00	2	16.95	17.00	-1	162	-0.62%
2022/08/11	14	16.99	18	17.20	17.00	-4	160	-2.49%
2022/08/10	26	17.02	4	17.06	17.05	22	158	13.89%
2022/08/09	5	16.93	5	16.70	17.00	0	156	0.00%
2022/08/05	0	16.45	1	16.00	16.25	-1	148	-0.67%
2022/08/02	0	16.15	0	0.00	15.90	0	149	0.01%
2022/08/01	0	15.90	20	15.80	16.05	-20	149	-13.37%
2022/07/28	0	15.70	0	0.00	15.80	0	150	0.00%
2022/07/27	0	15.90	0	0.00	15.75	0	153	0.00%
2022/07/25	0	0.00	2	15.85	15.75	-2	154	-1.30%
2022/07/21	0	0.00	10	15.55	15.65	-10	157	-6.34%
2022/07/15	2	15.30	0	0.00	15.30	2	167	1.19%
2022/07/12	0	15.00	3	15.05	15.10	-3	188	-1.59%
2022/07/07	0	0.00	2	15.05	15.10	-2	191	-1.04%
2022/07/05	6	15.30	0	0.00	15.30	6	191	3.13%
2022/07/01	0	0.00	3	15.30	15.25	-3	196	-1.53%
2022/06/29	2.2	17.20	0	17.25	17.25	2.2	174	1.26%
2022/06/28	1	17.35	0	0.00	17.30	1	172	0.58%
2022/06/27	0	17.35	0	0.00	17.35	0	172	0.02%
2022/06/23	4	16.99	0	0.00	16.90	4	169	2.37%
2022/06/22	0	17.55	10	17.40	17.20	-10	171	-5.85%
2022/06/21	14	17.47	0	0.00	17.50	14	172	8.14%
2022/06/20	4	17.40	1	17.25	17.25	3	178	1.68%
2022/06/17	16	17.60	0	0.00	17.60	16	182	8.79%
2022/06/16	3	17.90	0	0.00	17.85	3	182	1.65%
2022/06/15	3	18.05	7	18.08	18.10	-4	183	-2.18%
2022/06/14	14	18.04	0	0.00	18.05	14	184	7.58%
2022/06/13	5	18.05	0	0.00	18.05	5	186	2.69%
2022/06/10	15	18.27	2	18.20	18.30	13	186	6.96%
2022/06/08	2	18.25	2	18.20	18.20	0	188	0.00%
2022/06/07	1	18.15	0	0.00	18.15	1	191	0.52%
2022/06/06	0	18.10	1	18.20	18.20	-1	193	-0.52%
2022/06/02	0	0.00	2	18.10	18.15	-2	197	-1.02%
2022/05/31	2	18.00	2	18.00	17.95	0	200	0.00%
2022/05/24	0	17.95	3	17.95	17.95	-3	229	-1.31%
2022/05/20	0	0.00	1	17.75	17.80	-1	231	-0.43%
2022/05/19	0	17.50	1	17.60	17.70	-1	241	-0.41%
2022/05/17	0	0.00	1	17.45	17.55	-1	247	-0.40%
2022/05/16	4	17.51	30	17.48	17.30	-26	249	-10.40%
2022/05/13	1	17.30	0	0.00	17.40	1	250	0.41%
2022/05/12	0	17.30	1	17.50	17.30	-1	252	-0.39%
2022/05/11	5	17.61	0	0.00	17.65	5	253	1.97%
2022/05/10	0	17.60	0	0.00	17.70	0	256	0.02%
2022/05/09	8	17.81	19	17.88	17.60	-11	261	-4.20%
2022/05/05	0	17.75	0	0.00	17.75	0	267	0.01%
2022/05/04	0	17.95	1	17.65	17.70	-1	270	-0.37%
2022/05/03	0	17.20	0	0.00	17.30	0	270	0.01%
2022/04/29	1	17.15	3	17.20	17.30	-2	275	-0.73%
2022/04/27	2	17.00	2	17.00	17.05	0	280	0.02%
2022/04/26	0	17.60	0	0.00	17.30	0	278	0.00%
2022/04/20	0	17.75	0	0.00	17.65	0	279	0.00%
2022/04/19	0	17.90	9	17.66	17.70	-9	282	-3.18%
2022/04/18	9	17.52	0	0.00	17.60	9	290	3.10%
2022/04/14	0	0.00	2	17.85	17.60	-2	284	-0.70%
2022/04/13	3	17.75	2	17.78	17.95	1	292	0.34%
2022/04/12	0	17.70	0	0.00	17.70	0	303	0.01%
2022/04/11	0.1	17.83	0.5	17.80	17.75	-0.4	326	-0.13%
2022/04/08	2	17.85	0	0.00	17.85	2	347	0.57%
2022/04/07	1	18.00	0	17.85	17.80	1	636	0.16%
2022/04/01	1	18.10	0	0.00	18.20	1	677	0.15%
2022/03/30	1	18.10	0	0.00	18.25	1	718	0.14%
2022/03/29	0	0.00	0	18.30	18.25	0	724	0.00%
2022/03/24	0	0.00	2	18.58	18.65	-2	750	-0.27%
2022/03/23	5	18.55	9	18.59	18.55	-4	757	-0.53%
2022/03/22	5	18.30	5.4	18.32	18.50	-0.4	761	-0.05%
2022/03/21	4	18.23	0	0.00	18.20	4	774	0.52%
2022/03/18	7	18.10	6	18.05	18.15	1	819	0.12%
2022/03/17	2	18.08	0	18.15	18.05	2	1,012	0.20%
2022/03/16	2	17.83	0	0.00	17.80	2	1,014	0.20%
2022/03/15	6	17.85	0	0.00	17.85	6	1,021	0.59%
2022/03/14	4.1	18.04	0	0.00	18.10	4.1	1,023	0.40%
2022/03/11	0	18.18	1	18.10	18.10	-1	1,031	-0.10%
2022/03/10	0	18.24	2	18.20	18.20	-2	1,070	-0.18%
2022/03/08	7	17.76	11	17.92	17.80	-4	1,075	-0.37%
2022/03/07	3	18.07	0	0.00	18.05	3	1,074	0.28%
2022/03/04	0	18.36	1	18.35	18.35	-1	1,076	-0.09%
2022/03/03	0	18.80	2	18.40	18.35	-2	1,085	-0.18%
2022/03/02	3	18.18	1	18.25	18.25	2	1,100	0.18%
2022/03/01	0	0.00	9	18.36	18.30	-9	1,117	-0.81%
2022/02/25	11	17.64	6	17.75	18.00	5	1,147	0.44%
2022/02/24	0	17.63	0	0.00	17.10	0	1,262	0.00%
2022/02/23	1	17.75	0	0.00	17.75	1	1,409	0.07%
2022/02/22	3	17.75	5	17.55	17.70	-2	1,461	-0.14%
2022/02/21	6	17.88	0	0.00	18.05	6	1,460	0.41%
2022/02/18	0	18.00	0	0.00	17.90	0	1,455	0.00%
2022/02/17	0	18.15	2	17.85	17.90	-2	1,457	-0.14%
2022/02/16	1	17.90	6	17.93	17.85	-5	1,457	-0.34%
2022/02/14	7	17.51	1	17.60	17.50	6	1,459	0.41%
2022/02/10	0	18.00	0	0.00	18.00	0	1,462	0.00%
2022/02/09	0	0.00	14	18.16	18.15	-14	1,463	-0.96%
2022/02/08	3	17.90	13	17.90	17.90	-10	1,473	-0.68%
2022/02/07	2	17.40	0	0.00	17.65	2	1,469	0.14%
2022/01/25	1	17.10	1	17.25	17.05	0	1,466	0.00%
2022/01/24	2	17.30	0	0.00	17.45	2	1,466	0.14%
2022/01/21	0	17.80	0	0.00	17.60	0	1,463	0.00%
2022/01/19	0	18.00	0	0.00	17.85	0	1,467	0.00%
2022/01/18	3	17.97	0	0.00	17.90	3	1,467	0.20%
2022/01/14	0	17.60	8	17.60	17.55	-8	1,464	-0.55%
2022/01/13	1	17.60	0	0.00	17.70	1	1,461	0.07%
2022/01/12	0	0.00	6	17.60	17.60	-6	1,460	-0.41%
2022/01/11	0	0.00	2	17.50	17.50	-2	1,457	-0.14%
2022/01/10	5	17.95	0	0.00	17.90	5	1,449	0.35%
2022/01/07	11.5	17.85	43	17.70	17.70	-31.5	1,446	-2.18%
2022/01/06	2	18.00	12	18.15	18.15	-10	1,433	-0.70%
2022/01/05	10	18.10	0	0.00	18.10	10	1,422	0.70%
2022/01/04	13	18.34	5	18.44	18.20	8	1,413	0.57%
2022/01/03	21	18.73	30	18.83	18.70	-9	1,389	-0.65%
2021/12/30	167	19.88	75.4	19.84	18.95	91.6	1,375	6.66%	大買/
2021/12/29	3	19.45	6	19.40	19.40	-3	1,088	-0.28%
2021/12/28	2	19.08	8	18.73	18.65	-6	1,054	-0.57%
2021/12/27	8	18.92	13	18.87	18.90	-5	1,053	-0.47%
2021/12/24	22	18.84	23	18.73	18.60	-1	1,039	-0.10%
2021/12/23	0	0.00	1	18.30	18.25	-1	1,015	-0.10%
2021/12/22	4	18.15	5	18.06	18.05	-1	1,011	-0.10%
2021/12/21	0	0.00	20	18.07	18.10	-20	1,005	-1.99%
2021/12/20	5	17.96	2	18.20	17.95	3	1,001	0.30%
2021/12/17	1	18.25	1	18.35	18.35	0	985	0.00%
2021/12/16	5	18.65	16	18.68	18.60	-11	977	-1.12%
2021/12/15	17	18.97	15	19.16	18.85	2	972	0.21%
2021/12/14	11	19.09	18	18.99	18.75	-7	953	-0.73%
2021/12/13	20	18.94	44.3	18.75	18.90	-24.3	907	-2.68%
2021/12/09	18	17.68	16	17.76	17.80	2	709	0.28%
2021/12/08	13	17.45	0	0.00	17.55	13	701	1.85%
2021/12/07	14	17.45	1	17.50	17.45	13	697	1.86%
2021/12/06	20	17.72	3	17.50	17.85	17	687	2.47%
2021/12/03	1	17.80	2	17.68	17.55	-1	651	-0.15%
2021/12/02	1	17.50	2	17.80	17.55	-1	651	-0.15%
2021/12/01	1	17.85	1	17.90	17.85	0	647	0.00%
2021/11/30	4	17.71	1	17.65	17.80	3	648	0.46%
2021/11/29	21	17.14	3	17.37	17.50	18	644	2.79%
2021/11/26	5	17.59	28	17.57	17.55	-23	635	-3.62%
2021/11/25	16	18.34	28	18.40	18.20	-12	616	-1.95%
2021/11/24	18	18.55	19	18.63	18.80	-1	596	-0.17%
2021/11/23	146	19.50	77	19.23	19.00	69	558	12.35%	大買/
2021/11/22	50.3	19.34	39	19.23	19.30	11.3	433	2.61%
2021/11/19	2	18.18	8	17.80	18.00	-6	282	-2.12%
2021/11/18	1	16.85	0	0.00	16.90	1	240	0.42%
2021/11/15	0	16.60	1	16.80	16.70	-1	238	-0.42%
2021/11/08	4	16.35	4	16.40	16.45	0	260	0.00%
2021/11/05	10	16.40	28	16.26	16.35	-18	301	-5.97%
2021/11/04	1	15.70	1	15.85	15.70	0	298	0.00%
2021/11/03	0	16.00	0	0.00	15.85	0	308	0.00%
2021/11/02	1	15.80	1	15.95	15.70	0	316	0.00%
2021/10/29	3	15.68	1	15.55	15.70	2	354	0.56%
2021/10/28	3	15.62	3	15.78	15.60	0	367	0.00%
2021/10/26	4	15.14	0	0.00	15.25	4	395	1.01%
2021/10/22	1	15.00	0	0.00	15.10	1	415	0.24%
2021/10/21	2	15.00	1	15.10	15.15	1	433	0.23%
2021/10/08	1	15.10	0	0.00	15.25	1	506	0.20%
2021/10/07	0	0.00	2	14.93	15.10	-2	517	-0.39%
2021/10/04	2	14.93	0	0.00	14.60	2	595	0.34%
2021/10/01	0	15.35	0	0.00	15.25	0	601	0.00%
2021/09/28	0	0.00	1	15.35	15.40	-1	661	-0.15%
2021/09/27	0	0.00	10	15.45	15.50	-10	678	-1.47%
2021/09/24	11	15.45	26	15.36	15.30	-15	713	-2.10%
2021/09/23	0	0.00	3	15.25	15.30	-3	785	-0.38%
2021/09/22	21	15.05	6	15.03	15.25	15	829	1.81%
2021/09/17	0	0.00	0	15.40	15.35	0	944	0.00%
2021/09/15	7	15.24	0	0.00	15.20	7	958	0.73%
2021/09/14	3	15.35	0	0.00	15.40	3	960	0.31%
2021/09/09	0	0.00	2	15.35	15.30	-2	990	-0.20%
2021/09/08	2	15.15	0	0.00	15.15	2	996	0.20%
2021/09/06	2	15.60	0	0.00	15.40	2	999	0.20%
2021/09/03	0	0.00	15	15.90	15.80	-15	1,000	-1.50%
2021/09/02	2	15.85	0	0.00	15.95	2	1,009	0.20%
2021/09/01	0	0.00	1	16.10	16.10	-1	1,022	-0.10%
2021/08/31	2	16.00	0	0.00	16.10	2	1,029	0.19%
2021/08/30	2	16.15	1	16.25	16.05	1	1,039	0.10%
2021/08/27	0	0.00	12	16.07	16.15	-12	1,046	-1.15%
2021/08/26	7	15.83	0	0.00	15.90	7	1,055	0.66%
2021/08/24	6	15.71	0	0.00	15.50	6	1,083	0.55%
2021/08/23	2	15.85	0	0.00	15.90	2	1,084	0.18%
2021/08/20	5	15.45	15	15.50	15.60	-10	1,093	-0.91%
2021/08/18	3	15.35	4	16.20	16.20	-1	1,098	-0.09%
2021/08/16	3	16.00	12	16.18	16.10	-9	1,104	-0.81%
2021/08/13	7	16.87	34	16.67	16.60	-27	1,102	-2.45%
2021/08/11	36	17.32	176	17.44	17.05	-140	1,100	-12.72%	大賣/鉅額交易
2021/08/10	14	18.58	2	18.58	18.55	12	1,070	1.12%
2021/08/09	2	19.25	0	0.00	19.10	2	1,078	0.19%
2021/08/06	19	19.58	7	19.80	19.40	12	1,091	1.10%
2021/08/05	6	19.66	7.4	19.65	19.65	-1.4	1,099	-0.12%
2021/08/04	60	19.67	5	19.60	19.55	55	1,122	4.90%
2021/08/03	5	19.55	4	19.65	19.55	1	1,124	0.09%
2021/08/02	5	19.64	5	19.67	19.55	0	1,124	0.00%
2021/07/30	2	19.53	10	19.57	19.30	-8	1,127	-0.71%
2021/07/29	6	19.00	0	0.00	19.15	6	1,121	0.53%
2021/07/28	3	18.40	4	18.95	19.10	-1	1,175	-0.09%
2021/07/27	154	19.65	11	19.45	19.10	143	1,201	11.91%	大買/鉅額交易
2021/07/26	1	18.95	11	19.06	19.20	-10	1,228	-0.81%
2021/07/23	0	0.00	1	18.70	18.70	-1	1,266	-0.08%
2021/07/22	3	18.60	8	18.70	18.60	-5	1,291	-0.39%
2021/07/21	8	18.68	21.3	18.51	18.40	-13.3	1,316	-1.01%
2021/07/20	10	18.96	3	19.02	18.85	7	1,471	0.48%
2021/07/19	1.1	19.40	3	19.40	19.35	-2	1,488	-0.13%
2021/07/16	1	19.05	2	19.30	19.25	-1	1,564	-0.06%
2021/07/15	6	18.98	0	0.00	19.15	6	1,623	0.37%
2021/07/14	1.1	18.81	11	19.00	18.95	-9.9	1,966	-0.50%
2021/07/13	8.2	19.72	14	19.91	19.10	-5.8	2,043	-0.28%
2021/07/12	22	19.55	13	19.30	19.65	9	2,014	0.45%
2021/07/09	7	18.88	2	18.90	18.95	5	1,989	0.25%
2021/07/08	5	18.90	5	18.90	18.85	0	2,026	0.00%
2021/07/07	1	18.65	16	18.80	18.65	-15	2,184	-0.69%
2021/07/06	8.1	18.90	0	19.10	18.80	8	2,245	0.36%
2021/07/05	17.1	19.07	3	19.18	19.15	14.1	2,286	0.62%
2021/07/02	5	18.75	7	18.65	18.70	-2	2,305	-0.09%
2021/07/01	10	18.54	12	18.61	18.65	-2	2,509	-0.08%
2021/06/30	31.1	19.45	13	19.27	19.25	18.1	2,598	0.70%
2021/06/29	33.1	20.51	20	19.93	19.65	13.1	2,595	0.50%
2021/06/28	20	20.61	24	20.22	20.60	-4	2,559	-0.16%
2021/06/25	6	19.08	30	19.08	19.15	-24	2,449	-0.98%
2021/06/24	17	18.91	16	18.85	18.85	1	2,446	0.04%
2021/06/23	9	18.83	10	18.89	18.85	-1	2,447	-0.04%
2021/06/22	41	18.93	68	18.81	18.70	-27	2,447	-1.10%
2021/06/21	30	18.94	22	18.97	19.05	8	2,437	0.33%
2021/06/18	19	19.08	2	19.15	18.90	17	2,448	0.69%
2021/06/17	19	18.91	9	18.95	19.10	10	2,512	0.40%
2021/06/16	0	0.00	17	18.79	18.65	-17	2,518	-0.68%
2021/06/15	3	19.02	0	0.00	19.05	3	2,529	0.12%
2021/06/11	10	19.08	8	19.05	19.05	2	2,534	0.08%
2021/06/10	38	19.11	6	18.97	18.95	32	2,539	1.26%
2021/06/09	1	19.45	6	19.38	19.25	-5	2,538	-0.20%
2021/06/08	1	19.25	0	19.40	19.30	1	2,533	0.04%
2021/06/07	2	19.20	1	19.20	19.20	1	2,529	0.04%
2021/06/04	3	19.10	3	19.15	19.05	0	2,524	0.00%
2021/06/03	24	19.11	24	19.20	19.30	0	2,523	0.00%
2021/06/02	5	19.10	10	19.53	19.05	-5	2,515	-0.20%
2021/06/01	15	19.15	16	19.26	19.30	-1	2,500	-0.04%
2021/05/31	7	18.75	7	18.89	18.90	0	2,495	0.00%
2021/05/28	2	18.60	8	18.71	18.65	-6	2,490	-0.24%
2021/05/27	6	18.40	0	0.00	18.40	6	2,504	0.24%
2021/05/26	11	18.30	9	18.33	18.35	2	2,500	0.08%
2021/05/25	5	18.33	25	18.37	18.25	-20	2,504	-0.80%
2021/05/24	5	17.56	20	17.88	17.95	-15	2,538	-0.59%
2021/05/21	3	17.65	18	17.63	17.85	-15	2,535	-0.59%
2021/05/20	9	17.55	9	17.68	17.45	0	2,543	0.00%
2021/05/19	0	0.00	1	17.70	17.55	-1	2,553	-0.04%
2021/05/18	11	17.00	3	16.90	17.30	8	2,808	0.28%
2021/05/17	5	16.02	1	16.30	15.95	4	2,795	0.14%
2021/05/14	32	17.60	22	17.89	17.70	10	2,776	0.36%
2021/05/13	6	16.98	22	16.48	17.05	-16	2,756	-0.58%
2021/05/12	8	17.74	62	17.12	16.70	-54	2,740	-1.97%
2021/05/11	57	18.37	5	18.49	18.00	52	2,728	1.91%
2021/05/10	3	19.20	35	19.20	19.15	-32	2,695	-1.19%
2021/05/07	13	19.18	15	19.21	19.40	-2	2,681	-0.07%
2021/05/06	2	18.88	16	18.86	19.00	-14	2,671	-0.52%
2021/05/05	6	18.75	9	19.11	18.70	-3	2,655	-0.11%
2021/05/04	11	18.67	212	18.44	18.60	-201	2,598	-7.74%	大賣/鉅額交易
2021/05/03	121	19.90	174	19.27	19.00	-53	2,588	-2.05%	大買/大賣/
2021/04/29	167	20.43	130	20.46	20.20	37	2,544	1.45%	大買/大賣/
2021/04/28	190	20.40	11.1	20.46	20.40	179	2,496	7.17%	大買/鉅額交易
2021/04/27	69	20.24	10	20.31	20.55	59	2,472	2.39%
2021/04/26	15	20.74	25.6	20.60	20.65	-10.6	2,441	-0.44%
2021/04/23	14	19.74	57	20.02	20.10	-43	2,277	-1.89%
2021/04/22	64	20.93	51	21.10	19.65	13	2,258	0.58%
2021/04/21	75	20.54	83	20.68	20.90	-8	2,176	-0.37%
2021/04/20	182.2	21.24	118	21.26	21.15	64.2	2,115	3.04%	大買/大賣/
2021/04/19	48	19.27	42	19.62	19.90	6	1,775	0.34%
2021/04/16	19	18.38	4	18.40	18.35	15	1,689	0.89%
2021/04/15	5	18.40	15	18.28	18.45	-10	1,692	-0.59%
2021/04/14	17	18.45	11	18.73	18.25	6	1,685	0.36%
2021/04/13	148	19.89	266	19.32	19.05	-118	1,675	-7.04%	大買/大賣/鉅額交易
2021/04/12	95	19.57	44	19.19	19.55	51	1,516	3.36%
2021/04/09	52	19.52	187	19.22	19.15	-135	1,463	-9.22%	大賣/鉅額交易
2021/04/08	115.4	19.67	175.7	19.70	19.90	-60.3	1,413	-4.26%	大買/大賣/
2021/04/07	169.3	19.72	245	19.67	20.05	-75.7	1,368	-5.54%	大買/大賣/
2021/04/06	131	18.17	101.2	18.82	18.90	29.8	1,176	2.53%	大買/大賣/
2021/04/01	140	17.12	47	17.13	17.20	93	1,092	8.51%	大買/
2021/03/31	33	16.90	6	16.80	16.80	27	1,054	2.56%
2021/03/30	3	16.85	6	16.87	16.90	-3	1,052	-0.29%
2021/03/29	72	16.94	76	16.89	16.90	-4	1,050	-0.38%
2021/03/26	2	16.65	2	16.80	16.90	0	1,056	0.00%
2021/03/25	5	16.85	5	16.86	16.90	0	1,064	0.00%
2021/03/24	0	16.70	0	0.00	16.80	0	1,084	0.00%
2021/03/23	60	17.10	187	16.74	16.70	-127	1,093	-11.61%	大賣/鉅額交易
2021/03/22	121	17.20	9.5	17.28	17.10	111.5	1,089	10.23%	大買/鉅額交易
2021/03/19	93	17.03	54	17.03	17.00	39	1,037	3.75%
2021/03/18	110	16.99	22	17.00	17.00	88	1,040	8.45%	大買/
2021/03/17	52.6	16.82	9	16.82	16.85	43.6	1,079	4.04%
2021/03/16	24	16.90	18	16.73	16.70	6	1,130	0.53%
2021/03/15	89	16.80	46	16.70	16.85	43	1,130	3.81%
2021/03/12	12	16.70	12.2	16.65	16.65	-0.2	1,128	-0.02%
2021/03/11	11	16.50	3	16.52	16.55	8	1,142	0.70%
2021/03/10	0	16.48	0	0.00	16.50	0	1,167	0.00%
2021/03/09	0	16.72	0	0.00	16.25	0	1,180	0.00%
2021/03/08	7	16.36	5	16.35	16.20	2	1,266	0.16%
2021/03/05	13	16.37	57	16.34	16.30	-44	1,279	-3.44%
2021/03/04	22	16.44	3.1	16.48	16.45	18.9	1,287	1.47%
2021/03/03	1	16.67	3	16.67	16.65	-2	1,288	-0.15%
2021/03/02	73	16.76	25.1	16.47	16.45	47.9	1,282	3.74%
2021/02/26	38	16.28	34	16.30	16.35	4	1,259	0.32%
2021/02/25	5	16.45	19	16.43	16.30	-14	1,254	-1.12%
2021/02/24	13.1	16.69	33	16.48	16.35	-19.9	1,250	-1.60%
2021/02/23	24	16.25	4	16.30	16.30	20	1,208	1.66%
2021/02/22	0	17.75	17.5	16.33	16.30	-17.5	1,205	-1.45%
2021/02/19	37	15.96	27	16.11	16.15	10	1,196	0.84%
2021/02/18	53	16.30	61	16.20	16.30	-8	1,182	-0.68%
2021/02/17	1	15.45	5	15.49	15.50	-4	918	-0.44%
2021/02/05	3	15.30	2	15.35	15.30	1	918	0.11%
2021/02/04	21	15.25	1	15.45	15.25	20	917	2.18%
2021/02/03	10	15.20	2	15.33	15.40	8	918	0.87%
2021/02/02	3	15.43	14	15.68	15.20	-11	916	-1.20%
2021/02/01	0	16.20	0	0.00	14.75	0	903	0.00%
2021/01/29	0	0.00	5	14.90	14.80	-5	905	-0.55%
2021/01/28	1	14.90	14	14.85	14.85	-13	904	-1.44%
2021/01/27	21	15.15	5	15.05	15.10	16	898	1.78%
2021/01/26	3	14.95	0	0.00	15.15	3	905	0.33%
2021/01/25	2	15.10	1	14.75	15.30	1	903	0.11%
2021/01/22	2.2	14.79	30	14.80	14.80	-27.8	872	-3.19%
2021/01/21	0.2	15.15	0	0.00	14.80	0.2	870	0.02%
2021/01/20	0.2	15.30	1	15.05	14.90	-0.8	867	-0.10%
2021/01/19	0	0.00	3	15.42	15.35	-3	862	-0.35%
2021/01/18	0	15.30	12	15.38	15.30	-12	862	-1.39%
2021/01/15	11	15.60	1	15.55	15.55	10	869	1.15%
2021/01/14	10.5	15.65	8	15.73	15.75	2.5	863	0.28%
2021/01/13	13	15.63	29.2	15.79	15.55	-16.2	859	-1.89%
2021/01/12	21	15.65	6	16.09	15.55	15	851	1.76%
2021/01/11	0	16.00	14.5	16.02	16.05	-14.5	840	-1.72%
2021/01/08	24	15.95	10	16.18	15.90	14	840	1.67%
2021/01/07	20.2	15.93	2.2	16.09	16.00	17.9	827	2.17%
2021/01/06	11	16.13	39	16.27	15.80	-28	822	-3.41%
2021/01/05	2	16.35	42	16.41	16.30	-40	788	-5.07%
2021/01/04	61	16.24	60	16.50	16.20	1	786	0.13%
2020/12/31	25	16.24	23	16.42	16.35	2	778	0.26%
2020/12/30	94	16.30	51	16.36	16.30	43	776	5.53%
2020/12/29	18.1	16.87	11	16.79	16.45	7.1	773	0.92%
2020/12/28	16.3	16.93	29	16.86	17.10	-12.7	753	-1.69%
2020/12/25	57	16.68	24	16.61	16.60	33	747	4.41%
2020/12/24	1	16.20	2	16.18	16.25	-1	771	-0.13%
2020/12/23	1	15.75	6	15.70	15.90	-5	766	-0.65%
2020/12/22	3	16.30	3	16.00	15.60	0	767	0.00%
2020/12/21	1	16.20	0	0.00	16.15	1	778	0.13%
2020/12/18	12	16.48	2	16.30	16.20	10	831	1.20%
2020/12/17	3	16.02	23	15.60	15.95	-20	807	-2.48%
2020/12/16	0	0.00	11	16.12	15.90	-11	793	-1.39%
2020/12/15	24	16.72	110	16.29	15.95	-86	779	-11.03%	大賣/
2020/12/14	1	16.80	9	16.80	16.80	-8	759	-1.05%
2020/12/11	31	16.72	63	16.75	16.55	-32	745	-4.29%
2020/12/10	58	16.54	28.4	16.50	16.45	29.6	688	4.30%
2020/12/09	11	15.55	5	15.71	15.55	6	629	0.95%
2020/12/08	0	0.00	9	15.63	15.45	-9	623	-1.44%
2020/12/07	25	16.00	24	15.71	15.70	1	640	0.16%
2020/12/04	31.1	15.60	271	15.56	15.90	-239.9	614	-39.07%	大賣/鉅額交易
2020/12/03	26.3	15.51	60	15.66	15.40	-33.7	584	-5.76%
2020/12/02	432	15.93	99	16.02	15.65	333	566	58.81%	大買/鉅額交易
2020/12/01	52	15.00	4	15.05	15.05	48	475	10.09%
2020/11/30	3	14.75	2	14.75	14.75	1	462	0.22%
2020/11/27	5.4	14.57	3	14.57	14.50	2.4	455	0.54%
2020/11/26	3	14.28	3	14.30	14.25	0	448	0.00%
2020/11/25	10	14.30	0	14.20	14.25	10	447	2.23%
2020/11/24	0	0.00	7	14.40	14.40	-7	443	-1.58%
2020/11/23	4	14.38	4	14.44	14.40	0	442	0.00%
2020/11/20	8	14.20	2	14.20	14.30	6	437	1.37%
2020/11/19	2	14.10	0	0.00	14.20	2	436	0.46%
2020/11/18	2	14.15	0	0.00	14.10	2	433	0.46%
2020/11/17	2	14.20	0	0.00	14.15	2	428	0.47%
2020/11/16	4	14.13	2	14.10	14.20	2	430	0.46%
2020/11/12	5	14.27	0	0.00	14.20	5	427	1.17%
2020/11/11	2	14.40	0	0.00	14.35	2	430	0.46%
2020/11/10	1	14.25	2	14.25	14.35	-1	426	-0.23%
2020/11/09	14	14.46	9	14.58	14.45	5	426	1.17%
2020/11/06	5	14.30	7	14.21	14.25	-2	419	-0.48%
2020/11/03	4	14.03	2	14.20	14.05	2	439	0.46%
2020/10/29	0	14.00	0	0.00	13.90	0	446	0.00%
2020/10/27	1	14.00	1	13.95	14.00	0	445	0.00%
2020/10/26	0	14.20	1	14.10	14.10	-1	443	-0.23%
2020/10/23	16	14.28	3	14.20	14.20	13	443	2.93%
2020/10/19	2	14.10	0	0.00	14.10	2	431	0.46%
2020/10/16	4	14.13	1	14.15	14.15	3	431	0.70%
2020/10/15	0	0.00	8	14.20	14.10	-8	428	-1.87%
2020/10/14	0	0.00	1	14.40	14.40	-1	423	-0.24%
2020/10/13	0	0.00	12	14.37	14.40	-12	423	-2.83%
2020/10/12	10	14.35	0	0.00	14.05	10	423	2.36%
2020/10/08	4	15.04	6	14.53	14.40	-2	422	-0.47%
2020/10/07	1	14.90	0	0.00	14.70	1	415	0.24%
2020/10/06	4	15.08	3	15.10	15.00	1	412	0.24%
2020/10/05	12	14.89	3	14.98	15.00	9	414	2.17%
2020/09/30	36	15.54	18	15.23	15.05	18	406	4.42%
2020/09/29	65	15.36	67	15.38	15.50	-2	374	-0.53%
2020/09/28	0	0.00	27	14.34	14.40	-27	320	-8.42%
2020/09/25	7	14.51	6	14.48	14.45	1	320	0.31%
2020/09/24	36	14.87	37	14.95	14.70	-1	313	-0.32%
2020/09/23	27	14.71	31	14.30	15.20	-4	290	-1.38%
2020/09/18	0	0.00	0.1	13.80	13.80	-0.1	242	-0.03%
2020/09/14	6	13.50	0	0.00	13.65	6	250	2.40%
2020/09/10	4	14.00	18	14.13	14.00	-14	267	-5.24%
2020/09/02	2	13.58	6	13.61	13.65	-4	243	-1.65%
2020/09/01	0	0.00	8	13.15	13.30	-8	240	-3.32%
2020/08/31	1	13.25	0	0.00	13.30	1	242	0.41%
2020/08/28	2	13.05	0	0.00	13.15	2	242	0.82%
2020/08/27	0	0.00	5	13.15	13.20	-5	244	-2.05%
2020/08/25	2	13.05	0	0.00	13.20	2	245	0.81%
2020/08/24	1	13.05	0	0.00	13.20	1	246	0.41%
2020/08/20	1	13.05	0	0.00	13.10	1	253	0.40%
2020/08/17	1	13.15	0	0.00	13.40	1	253	0.39%
2020/08/14	0	0.00	1	13.40	13.40	-1	251	-0.40%
2020/08/13	3	13.22	0	0.00	13.15	3	251	1.19%
2020/08/12	1	13.25	0	0.00	13.35	1	250	0.40%
2020/08/11	0	0.00	18	13.56	13.50	-18	249	-7.22%
2020/08/05	0	0.00	2	13.85	13.80	-2	232	-0.86%
2020/08/04	2	13.25	0	0.00	13.80	2	235	0.85%
2020/07/31	0	0.00	2	13.40	13.40	-2	232	-0.86%
2020/07/30	2	13.25	0	0.00	13.30	2	235	0.85%
2020/07/15	3	14.35	6	14.13	14.00	-3	257	-1.16%
2020/07/14	0	0.00	3	13.78	13.80	-3	257	-1.17%
2020/07/13	0	0.00	4	13.50	13.60	-4	257	-1.56%
2020/07/10	2	13.30	2	13.25	13.35	0	258	0.00%
2020/07/09	0	0.00	2	13.30	13.25	-2	255	-0.78%
2020/07/08	5	13.15	0	0.00	13.20	5	256	1.95%
2020/07/07	1	13.35	0	0.00	13.25	1	261	0.38%
2020/07/06	2	13.45	0	0.00	13.40	2	271	0.74%
2020/07/03	0	0.00	2	13.55	13.50	-2	279	-0.71%
2020/07/02	6	13.48	5	13.50	13.60	1	284	0.35%
2020/07/01	0	0.00	5	13.38	13.40	-5	283	-1.77%
2020/06/30	3	14.15	0	0.00	14.00	3	278	1.08%
2020/06/24	0	0.00	6	14.30	14.40	-6	275	-2.18%
2020/06/22	0	0.00	2	14.40	14.35	-2	275	-0.73%
2020/06/19	10	14.35	2	14.45	14.40	8	282	2.84%
2020/06/18	3	14.20	2	14.30	14.35	1	287	0.35%
2020/06/11	1	13.80	5	13.70	13.90	-4	326	-1.22%
2020/06/10	9	13.88	0	0.00	13.90	9	333	2.70%
2020/06/09	1	14.10	0	0.00	13.90	1	355	0.28%
2020/06/08	7	14.12	5	14.15	14.25	2	380	0.53%
2020/06/05	1	14.15	5	14.04	14.25	-4	380	-1.05%
2020/06/02	5	13.80	0	0.00	13.90	5	386	1.30%
2020/05/28	1	13.95	0	0.00	13.75	1	390	0.26%
2020/05/27	0	0.00	3	13.70	13.80	-3	389	-0.77%
2020/05/26	2	13.40	0	0.00	13.60	2	388	0.51%
2020/05/22	0	0.00	4	13.48	13.40	-4	392	-1.02%
2020/05/21	3	13.25	5	13.33	13.35	-2	391	-0.51%
2020/05/20	0	0.00	3	13.30	13.40	-3	393	-0.76%
2020/05/18	3	13.05	5	13.13	13.40	-2	394	-0.51%
2020/05/15	7	13.29	64	13.18	13.20	-57	395	-14.40%
2020/05/14	4	13.45	4	13.50	13.40	0	400	0.00%
2020/05/12	6	13.72	1	13.65	13.65	5	396	1.26%
2020/05/08	2	13.15	10	13.20	13.30	-8	401	-1.99%
2020/05/07	3	13.15	0	0.00	13.20	3	399	0.75%
2020/05/06	1	12.95	0	0.00	13.10	1	395	0.25%
2020/05/05	2	12.95	0	0.00	13.00	2	396	0.50%
2020/05/04	1	12.85	0	0.00	13.00	1	400	0.25%
2020/04/30	12	12.92	0	0.00	13.00	12	410	2.92%
2020/04/27	0	0.00	5	12.75	12.75	-5	440	-1.13%
2020/04/24	3	12.50	0	0.00	12.45	3	440	0.68%
2020/04/23	12	12.51	12	12.56	12.55	0	438	0.00%
2020/04/22	1	12.05	0	0.00	12.40	1	439	0.23%
2020/04/21	12	12.32	4	12.56	12.30	8	438	1.82%
2020/04/17	4	12.45	1	12.60	12.55	3	433	0.69%
2020/04/16	11	12.51	35	12.43	12.50	-24	430	-5.57%
2020/04/15	13	12.37	2	12.43	12.45	11	426	2.58%
2020/04/14	3	12.30	13	12.25	12.30	-10	422	-2.37%
2020/04/13	10	12.10	0	0.00	12.10	10	419	2.38%
2020/04/08	0	0.00	3	12.05	12.10	-3	430	-0.70%
2020/04/06	0	0.00	1	11.95	11.95	-1	414	-0.24%
2020/03/31	3	11.50	3	11.80	11.80	0	413	0.00%
2020/03/27	23	12.00	27	12.03	11.95	-4	406	-0.98%
2020/03/26	2	11.85	26	11.94	11.95	-24	405	-5.93%
2020/03/25	30	12.08	1	12.15	11.80	29	404	7.18%
2020/03/24	5	11.75	62	11.93	11.95	-57	398	-14.29%
2020/03/23	2	11.60	9	11.43	11.80	-7	393	-1.78%
2020/03/20	7	11.64	43	11.54	12.00	-36	392	-9.17%
2020/03/19	22	9.91	10	10.59	11.50	12	382	3.14%
2020/03/18	20	10.55	14	10.61	11.00	6	360	1.67%
2020/03/17	33	11.15	5	11.45	11.20	28	347	8.06%
2020/03/16	4	11.63	1	11.45	11.75	3	337	0.89%
2020/03/13	88	11.80	62	11.85	11.95	26	329	7.90%
2020/03/12	26	12.84	0	0.00	13.10	26	309	8.41%
2020/03/10	1	14.20	0	0.00	14.20	1	279	0.36%
2020/03/09	1	14.55	12	14.45	14.50	-11	276	-3.98%
2020/03/06	0	14.90	0	0.00	14.70	0	273	0.00%
2020/03/05	17	14.63	0	0.00	14.60	17	271	6.26%
2020/03/04	22	14.59	0	0.00	14.65	22	268	8.20%
2020/03/03	2	14.75	2	14.83	14.70	0	268	0.00%
2020/03/02	25	14.45	2	14.40	14.70	23	268	8.57%
2020/02/27	1	14.65	0	0.00	14.60	1	269	0.37%
2020/02/26	2	14.55	0	0.00	14.90	2	267	0.75%
2020/02/19	12	14.86	0	0.00	14.95	12	263	4.55%
2020/02/17	0	0.00	2	14.83	14.85	-2	270	-0.74%
2020/02/13	0	14.70	0	0.00	14.65	0	264	0.00%
2020/02/12	0	0.00	1	14.65	14.60	-1	269	-0.37%
2020/02/11	0	14.40	0	0.00	14.40	0	261	0.00%
2020/02/10	1	14.20	0	0.00	14.30	1	263	0.38%
2020/02/05	2	14.50	0	0.00	14.40	2	265	0.75%
2020/02/04	0	0.00	4	15.00	14.95	-4	260	-1.54%
2020/02/03	4	13.89	21	14.05	14.10	-17	248	-6.85%
2020/01/30	3	15.50	48	15.78	15.65	-45	227	-19.78%
2020/01/20	1	17.15	0	0.00	17.15	1	218	0.46%
2020/01/17	2	17.05	0	0.00	17.15	2	216	0.92%
2020/01/14	2	17.05	0	0.00	17.10	2	219	0.91%
2020/01/13	2	17.05	0	0.00	17.10	2	221	0.90%
2020/01/10	4	17.00	0	0.00	17.05	4	222	1.80%
2020/01/07	12	17.26	0	0.00	17.30	12	223	5.37%
2020/01/06	0	0.00	7	17.76	17.65	-7	223	-3.13%
2020/01/03	5.4	17.51	54	17.57	17.70	-48.6	218	-22.25%
2020/01/02	7	17.68	15	17.51	17.65	-8	212	-3.76%
2019/12/31	1	17.05	0	0.00	17.20	1	230	0.43%
2019/12/30	2	17.10	0	0.00	17.10	2	235	0.85%
2019/12/27	0	0.00	0	17.15	17.15	0	237	0.00%
2019/12/26	0	0.00	2	17.05	17.10	-2	238	-0.84%
2019/12/24	0.2	17.15	0	0.00	17.05	0.2	242	0.09%
2019/12/23	3	17.22	2	17.25	17.25	1	241	0.41%
2019/12/20	2	17.20	0	0.00	17.20	2	243	0.82%
2019/12/18	1	17.10	0	0.00	17.20	1	277	0.36%
2019/12/17	4	17.10	0	0.00	17.15	4	279	1.43%
2019/12/12	0	0.00	4	17.15	17.20	-4	309	-1.29%
2019/12/11	3	17.22	0	0.00	17.20	3	308	0.97%
2019/12/10	0	0.00	1	17.40	17.25	-1	308	-0.32%
2019/12/09	0.4	17.30	1	17.45	17.20	-0.6	309	-0.18%
2019/12/03	2	17.15	2	17.20	17.25	0	321	0.00%
2019/12/02	2	17.10	1	17.40	17.10	1	333	0.30%
2019/11/27	4	17.16	0	0.00	17.15	4	340	1.18%
2019/11/25	1	17.30	0	0.00	17.35	1	354	0.28%
2019/11/22	0	0.00	1	17.35	17.35	-1	355	-0.28%
2019/11/21	5	17.16	0	0.00	17.25	5	358	1.40%
2019/11/20	4	17.25	0	0.00	17.25	4	357	1.12%
2019/11/18	3	17.35	3	17.70	17.35	0	362	0.00%
2019/11/15	4	17.20	9	17.44	17.45	-5	363	-1.38%
2019/11/14	0	0.00	3	17.30	17.25	-3	361	-0.83%
2019/11/13	3	17.30	0	0.00	17.30	3	369	0.81%
2019/11/12	2	17.35	0	0.00	17.45	2	376	0.53%
2019/11/11	7	17.32	0	0.00	17.25	7	377	1.85%
2019/11/08	1	17.60	3	17.60	17.50	-2	372	-0.54%
2019/11/06	0	0.00	2	17.85	17.80	-2	378	-0.53%
2019/11/05	1	17.95	0	0.00	17.85	1	378	0.26%
2019/11/04	0	0.00	5	17.90	17.95	-5	380	-1.31%
2019/11/01	0	0.00	1	17.85	17.85	-1	384	-0.26%
2019/10/29	1	17.65	0	0.00	17.55	1	390	0.26%
2019/10/28	3	17.80	0	0.00	17.90	3	390	0.77%
2019/10/23	1	17.65	0	0.00	17.75	1	393	0.25%
2019/10/17	0	0.00	2	17.80	17.75	-2	409	-0.49%
2019/10/14	1	17.75	11	17.86	17.90	-10	418	-2.39%
2019/10/08	2	17.65	1	17.70	17.85	1	458	0.22%
2019/10/07	6	18.07	12	17.98	17.75	-6	460	-1.30%
2019/10/04	0	0.00	9	17.68	17.70	-9	432	-2.08%
2019/10/03	1	17.35	53	17.41	17.60	-52	459	-11.33%
2019/10/02	4	17.28	0	0.00	17.50	4	497	0.80%
2019/10/01	0	0.00	5	17.40	17.50	-5	531	-0.94%
2019/09/27	2	17.40	2	17.65	17.45	0	605	0.00%
2019/09/25	5	17.55	0	0.00	17.50	5	630	0.79%
2019/09/24	12	17.81	12	17.85	17.65	0	634	0.00%
2019/09/20	1	17.35	0	0.00	17.35	1	603	0.17%
2019/09/19	6	17.58	0	0.00	17.50	6	606	0.99%
2019/09/18	10	17.70	32	17.52	17.60	-22	603	-3.64%
2019/09/17	9	17.26	0	0.00	17.30	9	580	1.55%
2019/09/12	1	17.10	0	0.00	17.15	1	586	0.17%
2019/09/11	1	17.20	0	0.00	17.15	1	592	0.17%
2019/09/10	1	17.20	3	17.40	17.25	-2	595	-0.34%
2019/09/09	0.1	17.30	3	17.35	17.40	-3	595	-0.49%
2019/09/06	6	17.23	2	17.30	17.35	4	596	0.67%
2019/09/05	1	17.35	7	17.34	17.20	-6	596	-1.01%
2019/09/04	62	17.51	7	17.55	17.40	55	593	9.26%
2019/09/03	5	17.15	0	0.00	17.15	5	582	0.86%
2019/08/30	6	17.15	3	17.20	17.20	3	589	0.51%
2019/08/29	6	17.12	6	17.23	17.00	0	589	0.00%
2019/08/28	2	17.05	2	16.90	17.00	0	576	0.00%
2019/08/27	0.3	16.75	0	0.00	16.85	0.3	577	0.05%
2019/08/26	2	16.75	2	16.70	16.65	0	580	0.00%
2019/08/23	0.7	17.05	0	0.00	17.05	0.7	581	0.11%
2019/08/22	3	17.10	0	0.00	17.00	3	582	0.52%
2019/08/21	0	17.30	3	17.30	17.35	-3	580	-0.51%
2019/08/19	0	0.00	4	16.86	17.10	-4	584	-0.68%
2019/08/16	1	16.55	4	16.64	16.70	-3	584	-0.51%
2019/08/15	3	16.85	5	16.95	16.65	-2	579	-0.35%
2019/08/13	0	0.00	1	17.25	17.30	-1	582	-0.17%
2019/08/12	2	17.35	1	17.25	17.20	1	589	0.17%
2019/08/08	0	0.00	1	17.85	17.75	-1	585	-0.17%
2019/08/06	5	17.08	35	16.76	17.35	-30	605	-4.96%
2019/08/05	2	17.80	33	17.61	17.60	-31	620	-4.99%
2019/08/02	7	18.02	16	18.01	17.95	-9	636	-1.41%
2019/08/01	12	18.11	1	18.25	18.25	11	642	1.71%
2019/07/31	6	18.28	4	18.34	18.30	2	649	0.31%
2019/07/30	6	18.60	7	18.64	18.35	-1	656	-0.15%
2019/07/29	11	18.31	17	18.34	18.45	-6	667	-0.90%
2019/07/26	6	18.26	2	18.25	18.25	4	674	0.59%
2019/07/25	15	18.30	4	18.33	18.25	11	677	1.62%
2019/07/24	5	18.11	27	18.17	18.15	-22	680	-3.23%
2019/07/23	6	17.94	2	18.00	17.95	4	691	0.58%
2019/07/22	0	0.00	15	17.76	17.85	-15	720	-2.08%
2019/07/19	0	0.00	1	17.90	17.80	-1	730	-0.14%
2019/07/18	4	17.80	0	0.00	17.75	4	755	0.53%
2019/07/17	2	17.95	3	17.90	17.90	-1	778	-0.13%
2019/07/16	13	18.08	23	18.05	18.05	-10	793	-1.26%
2019/07/15	38	17.89	13	17.97	18.00	25	810	3.09%
2019/07/12	18	18.49	18	18.49	18.45	0	913	0.00%
2019/07/11	1	18.85	2	18.85	18.90	-1	940	-0.11%
2019/07/10	15	18.84	9	18.81	18.80	6	959	0.63%
2019/07/09	30	18.95	52	19.04	18.80	-22	1,007	-2.18%
2019/07/08	81	20.54	20	20.53	20.55	61	991	6.15%
2019/07/05	29	20.92	64	20.82	20.80	-35	978	-3.58%
2019/07/04	71	20.36	47	20.58	20.95	24	999	2.40%
2019/07/03	4	19.41	97	19.35	19.35	-93	974	-9.55%
2019/07/02	37	19.43	3	19.67	19.30	34	1,021	3.33%
2019/07/01	5	19.49	8	19.51	19.65	-3	1,151	-0.26%
2019/06/28	6	19.29	2	19.45	19.25	4	1,188	0.34%
2019/06/27	4	19.20	3	19.40	19.35	1	1,255	0.08%
2019/06/26	16	19.33	0	0.00	19.25	16	1,455	1.10%
2019/06/25	0	0.00	1	19.70	19.65	-1	1,512	-0.07%
2019/06/24	0	0.00	3	19.53	19.65	-3	1,745	-0.17%
2019/06/21	4	19.41	4	19.58	19.50	0	1,954	0.00%
2019/06/20	4	19.79	22	19.74	19.70	-18	2,038	-0.88%
2019/06/19	4	19.68	19	19.47	19.70	-15	2,063	-0.73%
2019/06/18	2	19.25	31	19.25	19.35	-29	2,062	-1.41%
2019/06/17	3	19.20	2	19.23	19.20	1	2,070	0.05%
2019/06/13	7	19.06	49	19.10	19.10	-42	2,085	-2.01%
2019/06/12	0	0.00	1	19.20	19.20	-1	2,093	-0.05%
2019/06/11	0	0.00	1	19.25	19.20	-1	2,101	-0.05%
2019/06/10	23	19.00	2	19.05	19.10	21	2,110	1.00%
2019/06/06	5	19.04	5	18.85	18.85	0	2,162	0.00%
2019/06/05	9	19.37	2	19.40	19.35	7	2,166	0.32%
2019/06/04	6	19.42	2	19.25	19.25	4	2,171	0.18%
2019/06/03	3	19.47	3	19.53	19.55	0	2,192	0.00%
2019/05/31	2	19.63	12	19.70	19.80	-10	2,221	-0.45%
2019/05/30	0	0.00	1	19.35	19.45	-1	2,240	-0.04%
2019/05/28	4	19.18	1	19.25	19.20	3	2,256	0.13%
2019/05/27	4	19.06	42	19.04	19.00	-38	2,257	-1.68%
2019/05/24	4	19.38	3	19.58	19.30	1	2,259	0.04%
2019/05/23	5	19.30	1	19.55	19.35	4	2,257	0.18%
2019/05/22	2	19.55	8	19.71	19.70	-6	2,256	-0.27%
2019/05/21	2	19.03	10	19.19	19.40	-8	2,261	-0.35%
2019/05/20	9	19.16	29	19.14	19.00	-20	2,261	-0.88%
2019/05/17	16	19.65	9	19.72	19.40	7	2,270	0.31%
2019/05/16	14	19.88	0	0.00	19.70	14	2,325	0.60%
2019/05/15	26	20.00	38	20.08	20.20	-12	2,327	-0.52%
2019/05/14	48	19.27	31	19.56	19.60	17	2,331	0.73%
2019/05/13	48	20.06	8	19.74	19.70	40	2,335	1.71%
2019/05/10	9	20.89	11	20.73	20.70	-2	2,317	-0.09%
2019/05/09	3	21.52	7	21.51	21.30	-4	2,303	-0.17%
2019/05/08	11	21.79	4	21.78	21.65	7	2,296	0.30%
2019/05/07	2	21.55	8	21.77	21.55	-6	2,292	-0.26%
2019/05/06	13	21.55	17	21.49	21.35	-4	2,286	-0.17%
2019/05/03	31	22.24	19	22.24	22.25	12	2,273	0.53%
2019/05/02	8	21.71	4	21.95	21.95	4	2,264	0.18%
2019/04/30	11	21.75	19	21.47	21.80	-8	2,259	-0.35%
2019/04/29	30	21.34	28	21.61	21.25	2	2,254	0.09%
2019/04/26	38	21.96	38	22.04	21.80	0	2,244	0.00%
2019/04/25	20	22.36	12	22.44	22.50	8	2,220	0.36%
2019/04/24	22	22.60	29	22.52	22.30	-7	2,217	-0.32%
2019/04/23	29	22.77	23	22.96	22.70	6	2,203	0.27%
2019/04/22	11	23.12	9	23.17	23.05	2	2,189	0.09%
2019/04/19	15	23.27	11	23.54	23.20	4	2,196	0.18%
2019/04/18	144	24.30	196	24.07	23.10	-52	2,222	-2.34%	大買/大賣/
2019/04/17	40	23.67	33	23.76	23.80	7	2,104	0.33%
2019/04/16	14	23.23	12	23.13	23.15	2	2,080	0.10%
2019/04/15	73	23.56	55	23.61	23.40	18	2,112	0.85%
2019/04/12	6	22.80	16	22.93	22.80	-10	2,068	-0.48%
2019/04/11	19	22.82	12	22.98	22.80	7	2,094	0.33%
2019/04/10	59	22.95	38	23.19	23.15	21	2,067	1.02%
2019/04/09	54	23.59	50	23.56	23.40	4	2,010	0.20%
2019/04/08	58	24.53	37	24.51	24.30	21	1,960	1.07%
2019/04/03	171	24.96	122	24.93	24.95	49	1,905	2.57%	大買/大賣/
2019/04/02	26	23.98	63	24.00	24.10	-37	1,755	-2.11%
2019/04/01	65	24.34	34	24.22	24.00	31	1,709	1.81%
2019/03/29	207	24.59	187	24.49	24.35	20	1,639	1.22%	大買/大賣/
2019/03/28	80	23.61	52	23.54	23.50	28	1,434	1.95%
2019/03/27	245	24.01	161	23.69	23.95	84	1,370	6.13%	大買/大賣/
2019/03/26	52	22.81	71.4	22.98	23.35	-19.4	1,137	-1.71%
2019/03/25	75	20.37	73	20.56	21.25	2	924	0.22%
2019/03/22	56	20.05	4	19.85	20.00	52	832	6.25%
2019/03/21	10	19.48	5	19.55	19.60	5	805	0.62%
2019/03/20	32	19.60	6	19.63	19.60	26	796	3.26%
2019/03/19	1	19.75	3	19.72	19.70	-2	786	-0.25%
2019/03/18	21	20.00	2	19.98	19.95	19	773	2.46%
2019/03/15	0	19.90	8	20.03	20.05	-8	767	-1.04%
2019/03/14	26	19.75	2	19.75	19.90	24	754	3.18%
2019/03/13	15	19.81	9	19.81	19.75	6	746	0.80%
2019/03/12	98	19.82	30	19.88	19.90	68	738	9.20%
2019/03/11	12	19.64	8	19.52	19.50	4	689	0.58%
2019/03/08	0	19.50	3	19.38	19.50	-3	679	-0.44%
2019/03/07	6	19.39	4	19.55	19.40	2	673	0.30%
2019/03/06	14	19.61	1	19.70	19.30	13	649	2.00%
2019/03/05	6	19.31	13	19.48	19.40	-7	618	-1.13%
2019/03/04	10	19.10	8	19.25	19.30	2	594	0.34%
2019/02/27	1	19.00	0	0.00	18.95	1	584	0.17%
2019/02/26	0	18.90	1	18.90	18.90	-1	573	-0.17%
2019/02/25	4	19.05	5	19.08	18.90	-1	568	-0.18%
2019/02/22	3	18.87	0	0.00	18.85	3	560	0.53%
2019/02/21	6	18.81	0	0.00	18.90	6	557	1.08%
2019/02/20	6	19.03	2	19.00	18.85	4	553	0.72%
2019/02/19	1	19.00	18	19.00	19.10	-17	544	-3.12%
2019/02/18	25	18.99	87	18.99	18.95	-62	540	-11.48%
2019/02/15	58	19.40	65	19.40	19.15	-7	525	-1.33%
2019/02/14	0	0.00	3	19.12	19.15	-3	462	-0.65%
2019/02/13	15	19.05	18	19.26	19.00	-3	460	-0.65%
2019/02/12	11	18.85	26	19.08	19.15	-15	449	-3.33%
2019/02/11	4	18.60	0	0.00	18.75	4	429	0.93%
2019/01/30	2	18.10	41	18.36	18.55	-39	424	-9.18%
2019/01/29	1	18.50	10	18.50	18.45	-9	418	-2.15%
2019/01/28	0	0.00	4	18.68	18.60	-4	413	-0.97%
2019/01/25	0	0.00	6	18.43	18.50	-6	411	-1.46%
2019/01/24	8	18.38	0	0.00	18.35	8	409	1.95%
2019/01/23	4	18.43	7	18.47	18.35	-3	408	-0.74%
2019/01/21	3	18.65	0	0.00	18.70	3	405	0.74%
2019/01/18	9	18.73	7	18.85	18.65	2	407	0.49%
2019/01/17	17	18.49	9	18.83	18.90	8	404	1.98%
2019/01/16	13	18.70	38	18.49	18.50	-25	395	-6.32%
2019/01/15	29	19.23	13	19.08	19.00	16	383	4.17%
2019/01/14	8	18.91	17	18.86	19.30	-9	366	-2.45%
2019/01/11	41	19.06	74	19.16	18.80	-33	352	-9.36%
2019/01/10	113	19.08	63	19.04	19.15	50	325	15.36%	大買/
2019/01/09	13	18.60	1	18.85	18.50	12	279	4.30%
2019/01/08	24	18.53	5	18.53	18.45	19	269	7.04%
2019/01/07	45	18.97	39	19.08	18.60	6	249	2.41%
2019/01/04	1	17.50	2	17.55	17.90	-1	196	-0.51%
2019/01/03	29	17.92	87	17.62	17.85	-58	196	-29.49%
2018/12/27	0	0.00	3	16.90	16.85	-3	184	-1.63%
2018/12/26	0	0.00	5	16.84	16.75	-5	190	-2.62%
2018/12/22	2	16.65	0	0.00	16.80	2	216	0.92%
2018/12/21	6	16.50	0	0.00	16.75	6	218	2.75%
2018/12/20	2	16.60	0	0.00	16.75	2	218	0.92%
2018/12/19	3	16.50	3	16.75	16.95	0	218	0.00%
2018/12/18	3	16.70	0	0.00	16.90	3	217	1.38%
2018/12/17	0	0.00	1	16.85	16.85	-1	218	-0.46%
2018/12/14	21	16.96	0	0.00	17.10	21	220	9.52%
2018/12/13	1	17.20	2	17.30	17.30	-1	220	-0.45%
2018/12/12	0	0.00	1	17.25	17.25	-1	222	-0.45%
2018/12/11	2	17.10	0	0.00	17.05	2	221	0.90%
2018/12/06	1	17.10	7	16.70	16.75	-6	220	-2.72%
2018/12/05	12	16.98	1	17.00	17.00	11	219	5.02%
2018/12/04	19	17.08	33	17.21	17.20	-14	219	-6.37%
2018/12/03	15	16.83	2	16.90	16.85	13	219	5.91%
2018/11/29	19	16.33	0	0.00	16.30	19	220	8.62%
2018/11/28	2	16.10	0	0.00	16.30	2	221	0.90%
2018/11/27	0	0.00	1	16.05	16.20	-1	226	-0.44%
2018/11/26	8	16.08	0	0.00	16.05	8	230	3.47%
2018/11/22	2	15.85	0	0.00	15.80	2	241	0.83%
2018/11/16	1	16.10	0	0.00	16.30	1	268	0.37%
2018/11/13	0	0.00	1	15.80	16.10	-1	279	-0.36%
2018/11/12	0	0.00	2	16.08	16.05	-2	281	-0.71%
2018/11/09	0	0.00	3	15.25	15.30	-3	282	-1.06%
2018/11/08	0	0.00	10	15.30	15.35	-10	283	-3.53%
2018/11/05	0	0.00	1	15.00	15.05	-1	318	-0.31%
2018/11/02	5	15.05	5	15.10	15.05	0	323	0.00%
2018/10/31	5	14.40	0	0.00	14.50	5	334	1.49%
2018/10/30	5	14.00	5	14.15	14.30	0	345	0.00%
2018/10/29	7	14.04	8	14.13	14.15	-1	350	-0.28%
2018/10/26	0	0.00	5	13.75	14.20	-5	356	-1.40%
2018/10/25	7	13.51	1	13.70	13.60	6	365	1.64%
2018/10/23	1	15.05	0	0.00	15.10	1	367	0.27%
2018/10/22	1	15.25	0	0.00	15.10	1	376	0.27%
2018/10/15	1	15.10	0	0.00	15.10	1	381	0.26%
2018/10/11	3	15.30	3	15.50	15.00	0	393	0.00%
2018/10/09	0	0.00	1	16.60	16.65	-1	382	-0.26%
2018/10/08	6	17.05	5	16.81	16.75	1	375	0.27%
2018/10/05	16	17.68	3	17.68	17.65	13	365	3.56%
2018/10/04	3	18.25	0	0.00	18.25	3	358	0.84%
2018/10/03	3	18.33	1	18.50	18.40	2	353	0.57%
2018/10/01	5	17.86	0	0.00	17.90	5	329	1.52%
2018/09/28	1	17.85	1	18.00	18.00	0	337	0.00%
2018/09/26	0	0.00	7	18.20	18.20	-7	356	-1.96%
2018/09/25	0	0.00	1	17.95	17.95	-1	369	-0.27%
2018/09/21	4	17.80	0	0.00	18.00	4	376	1.06%
2018/09/20	0	17.80	0	0.00	17.95	0	384	0.00%
2018/09/18	0	0.00	12	18.09	18.10	-12	425	-2.82%
2018/09/17	1	17.80	1	17.95	17.95	0	452	0.00%
2018/09/14	20	17.92	5	17.98	17.85	15	560	2.68%
2018/09/12	0	0.00	1	17.95	17.95	-1	703	-0.14%
2018/09/10	1	17.85	0	0.00	17.75	1	708	0.14%
2018/09/06	1	18.15	3	18.10	18.00	-2	704	-0.28%
2018/09/05	0	0.00	1	18.45	18.35	-1	714	-0.14%
2018/08/29	0	0.00	3	18.50	18.70	-3	729	-0.41%
2018/08/28	3	18.83	2	18.55	18.70	1	726	0.14%
2018/08/27	6	18.70	8	18.28	18.70	-2	723	-0.28%
2018/08/24	0	0.00	1	18.05	18.00	-1	716	-0.14%
2018/08/20	1	17.95	1	18.05	17.85	0	719	0.00%
2018/08/17	0	0.00	1	18.05	17.95	-1	718	-0.14%
2018/08/16	1	17.95	0	0.00	18.00	1	718	0.14%
2018/08/13	1	17.90	1	18.10	17.85	0	716	0.00%
2018/08/10	4	18.54	10	18.47	18.40	-6	706	-0.85%
2018/08/09	3	17.95	5	18.00	18.10	-2	688	-0.29%
2018/08/08	5	17.85	0	0.00	18.00	5	685	0.73%
2018/08/07	0	0.00	1	17.80	17.75	-1	678	-0.15%
2018/08/01	2	18.15	2	18.15	18.10	0	651	0.00%
2018/07/31	2	17.70	0	0.00	17.70	2	639	0.31%
2018/07/30	0	0.00	5	17.75	17.60	-5	649	-0.77%
2018/07/27	0	0.00	51	17.52	17.60	-51	643	-7.93%
2018/07/26	0	0.00	1	17.20	17.15	-1	636	-0.16%
2018/07/25	0	0.00	53	16.77	16.90	-53	633	-8.36%
2018/07/20	0	0.00	1	16.85	16.90	-1	635	-0.16%
2018/07/18	22	16.90	9	16.88	16.80	13	639	2.03%
2018/07/17	0	0.00	5	16.65	16.80	-5	624	-0.80%
2018/07/16	2	16.78	0	0.00	16.80	2	623	0.32%
2018/07/13	0	0.00	9	16.75	16.90	-9	624	-1.44%
2018/07/12	6	16.60	0	0.00	16.80	6	623	0.96%
2018/07/11	0	0.00	15	16.79	16.80	-15	625	-2.40%
2018/07/10	1	16.50	3	16.50	16.60	-2	624	-0.32%
2018/07/09	12	16.58	0	0.00	16.60	12	626	1.91%
2018/07/06	0	0.00	9	16.40	16.95	-9	625	-1.44%
2018/07/05	18	16.36	0	0.00	16.30	18	619	2.90%
2018/07/04	8	16.85	0	0.00	17.00	8	617	1.29%
2018/07/03	2	17.15	11	16.88	16.95	-9	612	-1.47%
2018/07/02	0	0.00	3	17.65	17.45	-3	601	-0.50%
2018/06/29	5	17.90	8	17.95	18.00	-3	643	-0.47%
2018/06/28	28	18.04	13	18.04	17.80	15	640	2.34%
2018/06/27	49	18.92	44	19.10	18.55	5	627	0.80%
2018/06/26	16	18.66	28	18.73	18.40	-12	602	-1.99%
2018/06/25	117	19.50	148	19.62	19.55	-31	575	-5.38%	大買/大賣/
2018/06/22	141	18.35	49	18.33	18.70	92	469	19.59%	大買/
2018/06/20	6	16.85	0	0.00	16.80	6	334	1.79%
2018/06/19	6	16.91	7	16.95	17.20	-1	333	-0.30%
2018/06/15	3	17.00	0	0.00	17.10	3	333	0.90%
2018/06/14	3	17.05	0	0.00	17.15	3	329	0.91%
2018/06/13	8	17.38	11	17.25	17.10	-3	329	-0.91%
2018/06/11	9	16.99	15	17.04	16.95	-6	332	-1.81%
2018/06/08	10	17.40	0	0.00	17.35	10	327	3.06%
2018/06/07	6	17.46	1	17.85	17.55	5	329	1.52%
2018/06/06	6	17.71	6	17.75	17.70	0	326	0.00%
2018/06/05	6	17.46	2	17.50	17.45	4	312	1.28%
2018/06/04	6	17.39	0	0.00	17.40	6	312	1.92%
2018/05/31	0	0.00	8	16.89	17.10	-8	323	-2.47%
2018/05/30	3	16.70	0	0.00	16.85	3	325	0.92%
2018/05/29	5	16.72	0	0.00	16.80	5	325	1.53%
2018/05/25	3	16.72	0	0.00	16.80	3	328	0.91%
2018/05/22	3	16.95	0	0.00	17.05	3	338	0.89%
2018/05/17	0	0.00	0	17.00	17.15	0	346	0.00%
2018/05/16	2	17.05	2	17.25	17.05	0	349	0.00%
2018/05/15	0	0.00	2	17.05	17.00	-2	356	-0.56%
2018/05/11	0	0.00	1	17.10	17.10	-1	402	-0.25%
2018/05/08	3	17.10	0	0.00	17.10	3	422	0.71%
2018/05/07	3	16.80	3	16.75	16.90	0	428	0.00%
2018/04/20	0	0.00	15	16.98	17.00	-15	522	-2.87%
2018/04/17	0	0.00	2	16.95	16.95	-2	729	-0.27%
2018/04/02	6	18.43	13	18.50	18.30	-7	790	-0.89%
2018/03/31	0	17.90	1	17.50	18.00	-1	750	-0.13%
2018/03/30	1	17.40	2	17.40	17.35	-1	761	-0.13%
2018/03/28	0	17.50	0	0.00	17.55	0	799	0.00%
2018/03/27	0	17.40	0	0.00	17.45	0	876	0.00%
2018/03/26	1	17.30	0	0.00	17.30	1	912	0.11%
2018/03/23	25	17.65	3	17.65	17.65	22	918	2.39%
2018/03/22	4	18.19	3	18.25	18.00	1	934	0.11%
2018/03/21	0	18.30	3	18.35	18.30	-3	954	-0.31%
2018/03/19	0	18.20	0	0.00	18.35	0	1,061	0.00%
2018/03/16	4	18.70	6	18.67	18.55	-2	1,068	-0.19%
2018/03/15	2	18.38	5	18.40	18.50	-3	1,057	-0.28%
2018/03/14	5	18.40	0	0.00	18.40	5	1,064	0.47%
2018/03/13	0	18.35	0	0.00	18.35	0	1,070	0.00%
2018/03/12	0	0.00	5	18.06	18.00	-5	1,078	-0.46%
2018/03/09	0.5	18.00	1	18.15	18.00	-0.5	1,086	-0.05%
2018/03/08	3	18.05	1	18.05	18.00	2	1,089	0.18%
2018/03/07	21	18.12	18	18.38	18.05	3	1,090	0.28%
2018/03/06	6	18.30	3	18.55	18.55	3	1,088	0.28%
2018/03/05	4	18.00	0	0.00	18.10	4	1,073	0.37%
2018/02/26	0	18.50	2	18.80	18.55	-2	1,096	-0.18%
2018/02/23	0	17.90	4	18.08	18.00	-4	1,093	-0.37%
2018/02/22	3	17.30	3	17.40	17.40	0	1,089	0.00%
2018/02/21	4	16.80	0	0.00	17.05	4	1,107	0.36%
2018/02/12	1	16.50	0	0.00	16.50	1	1,105	0.09%
2018/02/09	1	16.30	3	16.25	16.45	-2	1,101	-0.18%
2018/02/08	7	17.16	0	0.00	17.05	7	1,098	0.64%
2018/02/07	3	17.35	2	17.25	17.20	1	1,096	0.09%
2018/02/06	8	16.91	0	0.00	16.75	8	1,092	0.73%
2018/02/05	3	18.55	6	18.55	18.60	-3	1,057	-0.28%
2018/02/02	1	19.20	0	0.00	19.00	1	1,053	0.09%
2018/02/01	42	19.15	15	19.52	19.10	27	1,056	2.56%
2018/01/31	7	19.05	0	0.00	19.05	7	1,050	0.67%
2018/01/30	8	19.39	15	19.48	19.15	-7	1,062	-0.66%
2018/01/29	16	19.75	6	19.71	19.65	10	1,057	0.95%
2018/01/26	3	19.28	3	19.20	19.45	0	1,071	0.00%
2018/01/25	14	18.91	0	0.00	18.70	14	1,066	1.31%
2018/01/24	18	19.03	0	0.00	19.05	18	1,064	1.69%
2018/01/23	26	18.92	0	0.00	18.90	26	1,064	2.44%
2018/01/22	33	18.80	12	18.80	19.00	21	1,063	1.97%
2018/01/18	0	0.00	21	19.56	19.20	-21	1,046	-2.01%
2018/01/17	2	19.55	0	0.00	19.45	2	1,041	0.19%
2018/01/16	3	19.20	2	19.15	19.35	1	1,037	0.10%
2018/01/15	88	19.49	95	19.87	19.35	-7	1,017	-0.69%
2018/01/12	20	19.38	62	19.44	19.85	-42	946	-4.44%
2018/01/11	0	0.00	8	18.34	18.35	-8	842	-0.95%
2018/01/10	0	0.00	4	17.71	17.70	-4	833	-0.48%
2018/01/09	1	18.00	0	0.00	18.00	1	828	0.12%
2018/01/08	5	18.13	32	18.00	18.10	-27	825	-3.27%
2018/01/05	0	0.00	5	18.30	18.30	-5	811	-0.62%
2018/01/04	1	18.30	0	0.00	18.20	1	823	0.12%
2018/01/03	3	18.55	9	18.46	18.45	-6	822	-0.73%