成霖 (9934)-新光券商分點個股進出

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

成霖

(9934)

可現股當沖

股價
14.60
漲跌
▲0.15
漲幅
+1.04%
成交量
499張
產業
上市居家生活
130人加入追蹤

立即追蹤
本地時間:13:30

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

成霖 (9934)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2	14.60	14.60	-2	1,155	-0.17%
2024/12/02	7	14.49	1	14.45	14.45	6	1,168	0.51%
2024/11/29	1	14.35	1	14.50	14.35	0	1,177	0.00%
2024/11/28	6	14.34	2	14.40	14.35	4	1,174	0.34%
2024/11/27	1	14.60	4	14.54	14.40	-3	1,176	-0.25%
2024/11/26	4	14.66	2	14.50	14.60	2	1,210	0.17%
2024/11/21	1	14.00	0	0.00	14.10	1	1,202	0.08%
2024/11/20	9.2	14.04	0	0.00	14.05	9.2	1,212	0.76%
2024/11/19	4	14.10	11	14.12	14.25	-7	1,180	-0.59%
2024/11/18	11	14.31	0	0.00	14.25	11	1,176	0.93%
2024/11/15	0	0.00	1	14.35	14.35	-1	1,175	-0.09%
2024/11/14	14	14.44	0	0.00	14.30	14	1,186	1.18%
2024/11/13	32	14.64	6	14.67	14.60	26	1,200	2.17%
2024/11/12	81.2	14.94	36	14.82	14.80	45.2	1,208	3.74%
2024/11/11	0	0.00	7	16.30	16.30	-7	1,130	-0.62%
2024/11/07	0	0.00	1	16.80	16.80	-1	1,188	-0.08%
2024/11/05	1	16.50	0	0.00	16.50	1	1,327	0.08%
2024/11/04	8	16.46	1	16.45	16.45	7	1,404	0.50%
2024/11/01	1	16.65	0	0.00	16.65	1	1,451	0.07%
2024/10/30	1	16.75	2	16.55	16.50	-1	1,478	-0.07%
2024/10/29	3.2	16.44	0	0.00	16.35	3.2	1,550	0.20%
2024/10/28	8	16.70	1	16.75	16.70	7	1,591	0.44%
2024/10/25	1	16.70	4	16.73	16.70	-3	1,602	-0.19%
2024/10/24	5	16.58	0	0.00	16.60	5	1,630	0.31%
2024/10/21	4	16.78	2	16.80	16.80	2	1,637	0.12%
2024/10/18	2	16.93	0	0.00	16.95	2	1,649	0.12%
2024/10/17	3	17.05	4	17.13	17.10	-1	1,661	-0.06%
2024/10/16	3	16.98	0.2	16.85	17.00	2.8	1,688	0.17%
2024/10/15	11	17.08	13	16.95	16.90	-2	1,695	-0.12%
2024/10/14	9	16.96	0	0.00	16.90	9	1,706	0.53%
2024/10/09	16	17.19	2	17.25	17.25	14	1,719	0.81%
2024/10/08	15	17.37	0	0.00	17.30	15	1,718	0.87%
2024/10/07	5	17.60	12	17.65	17.75	-7	1,722	-0.41%
2024/10/04	72	17.56	32	17.55	17.55	40	1,721	2.32%
2024/10/01	16	17.74	14	17.76	17.80	2	1,732	0.12%
2024/09/30	9	17.78	20	17.80	17.75	-11	1,755	-0.63%
2024/09/27	32	17.90	24	17.96	18.00	8	1,774	0.45%
2024/09/26	11	18.01	73.5	18.21	17.80	-62.5	1,801	-3.47%
2024/09/25	25	18.14	62	18.15	18.05	-37	1,883	-1.96%
2024/09/24	0	0.00	92	18.11	18.05	-92	1,938	-4.75%
2024/09/23	2	18.05	4	18.10	18.10	-2	2,006	-0.10%
2024/09/20	5	17.89	17	18.03	18.15	-12	2,053	-0.58%
2024/09/19	0	0.00	14	17.89	17.90	-14	2,065	-0.68%
2024/09/18	42	17.90	11	18.03	17.70	31	2,091	1.48%
2024/09/16	25	18.29	209	18.26	18.25	-184	2,094	-8.79%	大賣/鉅額交易
2024/09/13	2	17.73	0	0.00	17.65	2	2,111	0.09%
2024/09/12	6	17.82	164	17.88	17.75	-158	2,155	-7.33%	大賣/鉅額交易
2024/09/11	20.1	17.73	130	17.71	17.65	-109.9	2,182	-5.03%	大賣/鉅額交易
2024/09/10	7	18.51	2	18.55	18.10	5	2,170	0.23%
2024/09/09	0	0.00	2	18.30	18.55	-2	2,177	-0.09%
2024/09/06	20	18.68	0	0.00	18.70	20	2,180	0.92%
2024/09/05	4	19.09	16	19.13	18.90	-12	2,215	-0.54%
2024/09/04	18.2	18.33	8	18.52	18.35	10.2	2,234	0.46%
2024/09/03	3	19.10	9	19.27	19.05	-6	2,234	-0.27%
2024/09/02	3	19.18	0	0.00	19.15	3	2,247	0.13%
2024/08/30	3	19.33	0	0.00	19.30	3	2,278	0.13%
2024/08/29	0	0.00	10	19.25	19.45	-10	2,366	-0.42%
2024/08/28	39	19.71	84	19.47	19.40	-45	2,392	-1.88%
2024/08/27	4	18.90	3	19.07	19.10	1	2,358	0.04%
2024/08/26	19	18.76	73	18.81	18.65	-54	2,347	-2.30%
2024/08/23	30.1	18.51	40	18.55	18.70	-10	2,352	-0.42%
2024/08/22	36	18.81	10	18.80	18.70	26	2,361	1.10%
2024/08/21	17	18.92	16	18.96	18.95	1	2,368	0.04%
2024/08/20	36	19.08	14	19.29	18.95	22	2,367	0.93%
2024/08/19	36	19.54	24	19.52	19.25	12	2,406	0.50%
2024/08/16	72	19.50	2	19.35	19.45	70	2,406	2.91%
2024/08/15	0	0.00	39	19.44	19.25	-39	2,405	-1.62%
2024/08/14	4	18.68	10	18.90	18.75	-6	2,370	-0.25%
2024/08/13	5	18.81	145.1	19.01	19.15	-140.1	2,369	-5.91%	大賣/鉅額交易
2024/08/12	121	18.71	46	18.70	18.70	75	2,353	3.19%	大買/
2024/08/09	636	17.95	6	18.00	17.95	630	2,366	26.62%	大買/鉅額交易
2024/08/08	49	17.54	28	17.64	17.60	21	2,424	0.87%
2024/08/07	29	17.00	34	17.00	17.20	-5	2,390	-0.21%
2024/08/06	32.1	16.17	5	16.95	16.65	27.1	2,419	1.12%
2024/08/05	11.1	17.33	23.1	17.87	17.10	-11.9	2,366	-0.50%
2024/08/02	1	19.25	31	19.11	19.00	-30	2,347	-1.28%
2024/08/01	18	19.39	119	19.47	19.60	-101	2,343	-4.31%	大賣/鉅額交易
2024/07/31	3	18.60	72	18.68	18.80	-69	2,286	-3.02%
2024/07/30	2	17.80	0	0.00	18.30	2	2,264	0.09%
2024/07/29	0	0.00	5	18.23	18.15	-5	2,309	-0.22%
2024/07/26	2	17.90	2	17.90	18.00	0	2,329	0.00%
2024/07/23	5	17.60	86.2	17.77	17.95	-81.2	2,374	-3.42%
2024/07/22	21	17.44	6	17.50	17.20	15	2,366	0.63%
2024/07/19	39	17.91	15	17.93	17.90	24	2,366	1.01%
2024/07/18	24	18.11	24.8	18.22	18.15	-0.8	2,369	-0.03%
2024/07/17	2	18.25	67	18.14	18.20	-65	2,376	-2.73%
2024/07/16	22	17.83	3	17.90	17.80	19	2,411	0.79%
2024/07/15	128	17.97	12	18.05	18.00	116	2,523	4.60%	大買/鉅額交易
2024/07/12	30	17.90	0	0.00	17.90	30	2,566	1.17%
2024/07/11	29.1	17.90	1	17.85	17.85	28.1	2,642	1.07%
2024/07/10	17	18.00	42	18.13	18.20	-25	2,810	-0.89%
2024/07/09	15	18.02	0	0.00	17.90	15	3,002	0.50%
2024/07/08	12	18.25	52	18.29	18.30	-40	2,995	-1.34%
2024/07/05	2	18.28	12	18.26	18.30	-10	3,051	-0.33%
2024/07/04	45	17.99	6	18.12	17.95	39	3,040	1.28%
2024/07/03	17	17.84	4	17.94	17.85	13	3,033	0.43%
2024/07/02	22	17.91	1	17.85	17.85	21	3,017	0.70%
2024/07/01	40	17.81	34	18.03	18.05	6	2,995	0.20%
2024/06/28	20	19.36	3	19.40	19.30	17	2,922	0.58%
2024/06/27	18	19.26	8	19.35	19.30	10	2,902	0.34%
2024/06/26	50.1	19.89	126	19.90	19.70	-75.9	2,891	-2.62%	大賣/
2024/06/25	119	20.12	15	20.10	20.20	104	2,888	3.60%	大買/鉅額交易
2024/06/24	9	20.19	1.3	20.27	20.05	7.7	2,888	0.27%
2024/06/21	8.2	20.00	7	20.00	20.00	1.2	2,875	0.04%
2024/06/20	9	20.13	69	20.29	20.45	-60	2,855	-2.10%
2024/06/19	39	20.38	56	20.28	20.25	-17	2,818	-0.60%
2024/06/18	60	19.83	44	19.77	19.95	16	2,778	0.58%
2024/06/17	2	19.53	1	19.60	19.60	1	2,763	0.04%
2024/06/14	2	19.65	23	19.75	19.65	-21	2,777	-0.76%
2024/06/13	2	19.60	34	19.59	19.60	-32	2,785	-1.15%
2024/06/12	17	19.54	0	0.00	19.55	17	2,832	0.60%
2024/06/11	35.1	19.55	58	19.37	19.70	-22.9	2,828	-0.81%
2024/06/07	24	19.84	105	19.75	19.70	-81	2,821	-2.87%	大賣/
2024/06/06	13	19.62	73	19.64	19.55	-60	2,892	-2.07%
2024/06/05	54	19.84	8	19.76	19.65	46	2,899	1.59%
2024/06/04	11	19.69	67	19.59	19.75	-56	2,886	-1.94%
2024/06/03	1	19.00	81	19.06	19.15	-80	2,804	-2.85%
2024/05/31	15	18.97	208	19.03	18.95	-193	2,785	-6.93%	大賣/鉅額交易
2024/05/30	13	18.65	9	18.77	18.80	4	2,777	0.14%
2024/05/29	5	18.65	35	18.76	18.85	-30	2,788	-1.08%
2024/05/28	52	18.94	11.1	18.90	18.75	40.9	2,787	1.47%
2024/05/27	18	18.50	18.1	18.65	18.65	-0.1	2,780	0.00%
2024/05/24	42.4	18.31	16	18.35	18.30	26.4	2,768	0.96%
2024/05/23	34.4	18.42	110	18.41	18.40	-75.6	2,774	-2.73%	大賣/
2024/05/22	133	18.75	7	18.72	18.75	126	2,742	4.59%	大買/鉅額交易
2024/05/21	42.4	18.98	21	19.12	18.90	21.4	2,793	0.77%
2024/05/20	65	19.24	48	19.21	19.25	17	2,784	0.61%
2024/05/17	33	19.28	2	19.25	19.20	31	2,803	1.11%
2024/05/16	2	19.60	10	19.40	19.40	-8	2,859	-0.28%
2024/05/15	21	19.62	16.6	19.65	19.60	4.4	2,853	0.15%
2024/05/14	11	19.67	36	19.83	19.10	-25	2,811	-0.89%
2024/05/13	28	19.18	37	19.12	19.35	-9	2,726	-0.33%
2024/05/10	20	19.21	118	19.00	19.35	-98	2,687	-3.65%	大賣/
2024/05/09	90	18.56	6	18.62	18.55	84	2,602	3.23%
2024/05/08	4	18.43	2	18.43	18.45	2	2,588	0.08%
2024/05/07	2	18.60	1.6	18.57	18.65	0.4	2,562	0.02%
2024/05/06	3.7	18.52	11	18.50	18.45	-7.3	2,539	-0.29%
2024/05/03	12.5	18.70	114.5	18.68	18.65	-102	2,511	-4.06%	大賣/鉅額交易
2024/05/02	8.3	18.65	59	18.64	18.85	-50.7	2,483	-2.04%
2024/04/30	5.5	18.15	5	18.36	18.45	0.5	2,483	0.02%
2024/04/29	66.8	18.02	5	18.14	18.15	61.8	2,444	2.53%
2024/04/26	3.8	17.65	8	17.70	17.70	-4.2	2,400	-0.17%
2024/04/25	32.6	17.81	6	17.85	17.70	26.6	2,390	1.11%
2024/04/24	27	17.91	4	17.95	17.85	23	2,377	0.97%
2024/04/23	20.1	17.90	20	17.88	17.90	0.1	2,377	0.01%
2024/04/22	51.4	17.88	46	17.85	17.75	5.4	2,378	0.23%
2024/04/19	60.2	18.10	25	18.17	18.30	35.2	2,326	1.51%
2024/04/18	6.2	17.80	3	17.92	18.00	3.2	2,222	0.14%
2024/04/17	59.2	17.79	74.3	18.02	17.75	-15.1	2,241	-0.67%
2024/04/16	173.4	18.09	119	17.91	17.60	54.4	2,187	2.49%	大買/大賣/
2024/04/15	29	17.99	88.1	18.01	18.20	-59.1	2,033	-2.91%
2024/04/12	1	16.60	22	16.66	16.55	-21	1,880	-1.12%
2024/04/11	37	16.48	14	16.58	16.50	23	1,915	1.20%
2024/04/10	20	17.20	14.2	17.14	17.05	5.8	1,988	0.29%
2024/04/09	14	17.19	5	17.15	17.10	9	2,395	0.38%
2024/04/08	0	0.00	2	17.10	17.05	-2	2,544	-0.08%
2024/04/03	0	0.00	1	17.05	16.95	-1	2,555	-0.04%
2024/04/02	1	17.10	21	17.01	17.15	-20	2,602	-0.77%
2024/04/01	16	17.23	9	17.32	17.30	7	2,706	0.26%
2024/03/29	34	17.49	62	17.36	17.55	-28	2,727	-1.03%
2024/03/28	13	16.91	152	17.07	16.90	-139	2,675	-5.20%	大賣/鉅額交易
2024/03/27	10	16.60	4	16.55	16.70	6	2,630	0.23%
2024/03/25	0	0.00	10.1	16.55	16.55	-10.1	2,600	-0.39%
2024/03/21	0	0.00	6	16.50	16.60	-6	2,598	-0.23%
2024/03/20	0	0.00	17	16.46	16.45	-17	2,586	-0.66%
2024/03/19	20	16.55	6	16.58	16.50	14	2,565	0.55%
2024/03/18	36.1	16.24	24	16.19	16.40	12.1	2,566	0.47%
2024/03/15	20	16.22	215	16.59	16.20	-195	2,565	-7.60%	大賣/鉅額交易
2024/03/14	28	16.93	9	16.92	16.85	19	2,512	0.76%
2024/03/13	1	16.65	6	16.83	16.75	-5	2,475	-0.20%
2024/03/12	6.2	16.85	66	16.87	16.95	-59.8	2,445	-2.45%
2024/03/11	8	16.28	22	16.27	16.35	-14	2,351	-0.60%
2024/03/07	0	0.00	1	16.10	16.05	-1	2,312	-0.04%
2024/03/06	9	16.09	7	16.00	16.05	2	2,325	0.09%
2024/03/05	3	15.90	2	15.90	15.90	1	2,314	0.04%
2024/03/04	28	16.03	11	16.11	15.95	17	2,309	0.74%
2024/03/01	9	16.07	8	16.03	16.05	1	2,311	0.04%
2024/02/29	54	16.18	56	16.10	16.10	-2	2,299	-0.09%
2024/02/27	5	15.94	4	15.90	15.85	1	2,288	0.04%
2024/02/26	5	16.18	2	16.10	16.05	3	2,280	0.13%
2024/02/23	3	16.20	14	16.39	16.25	-11	2,265	-0.49%
2024/02/22	16	16.25	12	16.20	16.30	4	2,243	0.18%
2024/02/21	9	15.98	39	16.06	15.95	-30	2,170	-1.38%
2024/02/20	0	0.00	12	16.05	16.00	-12	2,155	-0.56%
2024/02/19	72	15.89	10	15.91	16.00	62	2,132	2.91%
2024/02/16	0	0.00	5	15.44	15.40	-5	2,063	-0.24%
2024/02/15	0	0.00	3	15.18	15.15	-3	2,044	-0.15%
2024/02/05	3	15.10	10	15.10	15.05	-7	2,046	-0.34%
2024/02/02	2	15.20	4	15.10	15.15	-2	2,038	-0.10%
2024/02/01	1	15.30	0	0.00	15.30	1	2,033	0.05%
2024/01/31	2	15.33	2	15.35	15.30	0	2,040	0.00%
2024/01/29	6	15.45	4	15.47	15.45	2	2,082	0.10%
2024/01/26	5	15.40	0	0.00	15.40	5	2,083	0.24%
2024/01/25	14	15.40	0	0.00	15.45	14	2,085	0.67%
2024/01/24	3	15.55	23.4	15.43	15.50	-20.4	2,077	-0.98%
2024/01/23	4	15.09	2	15.28	15.20	2	2,035	0.10%
2024/01/22	11	15.14	0	15.40	15.15	11	2,026	0.54%
2024/01/19	4	14.90	0	15.45	15.05	4	2,023	0.20%
2024/01/18	0	14.95	4	14.90	14.95	-4	2,018	-0.20%
2024/01/17	3	15.00	14	15.05	15.00	-11	2,006	-0.55%
2024/01/16	19	14.99	9	15.10	15.00	10	1,983	0.50%
2024/01/15	0	0.00	4	15.11	15.25	-4	1,960	-0.20%
2024/01/12	1	15.35	27	15.18	15.25	-26	1,958	-1.33%
2024/01/11	84.1	15.11	25	15.24	15.40	59.1	1,932	3.06%
2024/01/10	18	15.92	16	15.97	15.95	2	1,861	0.11%
2024/01/09	12	16.04	37	16.15	16.00	-25	1,833	-1.36%
2024/01/08	35	16.29	23	16.18	16.05	12	1,792	0.67%
2024/01/05	27	16.15	7	16.14	16.15	20	1,742	1.15%
2024/01/04	34	16.24	203.3	16.03	16.10	-169.3	1,705	-9.93%	大賣/鉅額交易
2024/01/03	176.1	17.12	238	16.99	16.55	-61.9	1,572	-3.93%	大買/大賣/
2024/01/02	76	15.92	32.1	16.10	16.50	43.9	1,152	3.81%
2023/12/29	1.2	15.46	5	15.54	15.45	-3.8	987	-0.39%
2023/12/28	2.2	15.53	39	15.55	15.55	-36.8	971	-3.79%
2023/12/27	272	15.42	38	15.34	15.55	234	921	25.39%	大買/鉅額交易
2023/12/26	12	14.98	26	14.72	15.00	-14	812	-1.72%
2023/12/25	3	14.43	5	14.48	14.45	-2	747	-0.27%
2023/12/22	1	14.40	0	0.00	14.40	1	742	0.13%
2023/12/21	26	14.40	35	14.45	14.45	-9	746	-1.21%
2023/12/20	10	14.33	0	0.00	14.35	10	735	1.36%
2023/12/19	2	14.35	0	0.00	14.30	2	737	0.27%
2023/12/18	4	14.41	3	14.60	14.40	1	743	0.13%
2023/12/15	0	0.00	11	14.48	14.45	-11	733	-1.50%
2023/12/14	0	0.00	4	14.35	14.40	-4	746	-0.54%
2023/12/13	30	14.19	0	0.00	14.20	30	751	3.99%
2023/12/12	0.2	14.50	14.9	14.49	14.40	-14.8	738	-2.00%
2023/12/07	0	0.00	2	14.70	14.70	-2	818	-0.24%
2023/12/06	4	14.68	5	14.70	14.70	-1	825	-0.12%
2023/12/05	2	14.65	0	0.00	14.75	2	828	0.24%
2023/12/04	12	14.75	9	14.76	14.80	3	844	0.36%
2023/12/01	4	14.58	2	14.75	14.60	2	861	0.23%
2023/11/30	2.3	14.46	0	0.00	14.50	2.3	846	0.27%
2023/11/29	0.3	14.55	0	0.00	14.50	0.3	849	0.04%
2023/11/28	29	14.59	3.2	14.55	14.55	25.8	880	2.93%
2023/11/27	0	0.00	2	14.45	14.40	-2	864	-0.23%
2023/11/24	3	14.40	0	0.00	14.40	3	880	0.34%
2023/11/22	7	14.45	0	0.00	14.45	7	927	0.75%
2023/11/21	0	0.00	4	14.53	14.50	-4	1,045	-0.38%
2023/11/20	8	14.46	5	14.48	14.50	3	1,066	0.28%
2023/11/17	5	14.41	4.3	14.49	14.50	0.7	1,090	0.06%
2023/11/16	1	14.55	22	14.48	14.45	-21	1,102	-1.91%
2023/11/15	13	14.21	8	14.30	14.30	5	1,104	0.45%
2023/11/14	9	14.26	0	0.00	14.25	9	1,141	0.79%
2023/11/13	2	14.30	1	14.30	14.30	1	1,162	0.09%
2023/11/10	0	0.00	1	14.35	14.40	-1	1,209	-0.08%
2023/11/08	1	14.30	0	0.00	14.30	1	1,364	0.07%
2023/11/07	6	14.38	16	14.48	14.35	-10	1,372	-0.73%
2023/11/06	31	14.10	0	0.00	14.15	31	1,363	2.27%
2023/11/03	25	14.05	6	14.02	14.10	19	1,402	1.35%
2023/11/02	2	13.75	4	13.90	13.85	-2	1,461	-0.14%
2023/10/31	6.2	13.73	0	0.00	13.75	6.2	1,457	0.42%
2023/10/30	0	0.00	2	13.95	13.90	-2	1,442	-0.14%
2023/10/27	4.2	13.76	2	13.75	13.80	2.2	1,439	0.15%
2023/10/26	5	13.80	2	13.85	13.80	3	1,452	0.21%
2023/10/25	1	13.95	0	0.00	13.95	1	1,450	0.07%
2023/10/24	5	13.88	2	13.90	13.95	3	1,452	0.21%
2023/10/23	8	13.80	0	0.00	13.80	8	1,450	0.55%
2023/10/20	26.2	13.91	31	13.95	13.95	-4.8	1,445	-0.33%
2023/10/18	19	14.05	10	14.19	14.15	9	1,441	0.62%
2023/10/17	17	14.32	3	14.40	14.30	14	1,429	0.98%
2023/10/16	4	14.58	6	14.50	14.50	-2	1,432	-0.14%
2023/10/13	3	14.55	5	14.67	14.65	-2	1,432	-0.14%
2023/10/12	4.2	14.45	14	14.51	14.60	-9.8	1,438	-0.68%
2023/10/11	1	14.50	14	14.61	14.60	-13	1,428	-0.91%
2023/10/06	10.1	14.71	5	14.77	14.70	5.1	1,422	0.36%
2023/10/05	2	14.65	2	14.65	14.65	0	1,418	0.00%
2023/10/04	3	14.63	0	0.00	14.65	3	1,415	0.21%
2023/10/03	4	14.85	0	0.00	14.80	4	1,410	0.28%
2023/10/02	0	0.00	10	14.93	15.10	-10	1,401	-0.71%
2023/09/28	5	14.95	1	14.95	14.95	4	1,387	0.29%
2023/09/27	10	15.05	0	0.00	15.05	10	1,386	0.72%
2023/09/26	2	15.05	0	0.00	15.05	2	1,386	0.14%
2023/09/25	0	0.00	1	15.20	15.25	-1	1,378	-0.07%
2023/09/22	0	0.00	1	14.90	15.25	-1	1,376	-0.07%
2023/09/21	1	15.20	2.4	15.09	15.10	-1.4	1,375	-0.10%
2023/09/20	2	15.35	2	15.40	15.40	0	1,361	0.00%
2023/09/19	10	15.50	25	15.55	15.45	-15	1,359	-1.10%
2023/09/18	0	0.00	33	15.29	15.35	-33	1,346	-2.45%
2023/09/15	0	0.00	13	15.55	15.25	-13	1,350	-0.96%
2023/09/14	5	15.55	3	15.53	15.55	2	1,336	0.15%
2023/09/13	7.4	15.54	22.7	15.46	15.60	-15.4	1,316	-1.17%
2023/09/12	27	15.01	14	15.16	15.20	13	1,278	1.02%
2023/09/11	1.1	14.69	3.4	14.64	14.55	-2.3	1,250	-0.18%
2023/09/08	0	0.00	4	14.70	14.75	-4	1,245	-0.32%
2023/09/07	11	14.70	15	14.73	14.65	-4	1,243	-0.32%
2023/09/06	4	15.00	0	0.00	14.95	4	1,224	0.33%
2023/09/05	10	15.15	26	15.25	15.20	-16	1,194	-1.34%
2023/09/04	0	0.00	8	15.33	15.40	-8	1,184	-0.68%
2023/09/01	11	15.33	6	15.35	15.35	5	1,176	0.42%
2023/08/31	5	14.95	21	15.07	15.00	-16	1,142	-1.40%
2023/08/30	5	15.01	6	14.95	15.00	-1	1,141	-0.09%
2023/08/29	17	14.97	1	15.00	14.95	16	1,131	1.41%
2023/08/28	26	15.05	10	15.32	14.95	16	1,121	1.43%
2023/08/25	32.4	15.29	15	15.36	15.50	17.4	1,081	1.60%
2023/08/24	5	14.75	47	14.76	14.90	-42	958	-4.38%
2023/08/23	14	14.54	25	14.45	14.50	-11	929	-1.18%
2023/08/22	1.3	14.61	1	14.65	14.60	0.3	907	0.03%
2023/08/21	18	14.71	3	14.77	14.70	15	890	1.69%
2023/08/18	52	14.90	14	14.87	14.70	38	874	4.35%
2023/08/17	14	14.61	2	14.75	14.75	12	818	1.47%
2023/08/16	80	14.82	54	14.69	14.80	26	791	3.29%
2023/08/15	56.2	14.80	44	14.71	15.05	12.2	738	1.66%
2023/08/14	8	13.96	213	14.10	14.05	-205	618	-33.15%	大賣/鉅額交易
2023/08/11	53	14.37	12	14.38	14.30	41	590	6.94%
2023/08/10	48	14.23	115	14.23	14.30	-67	573	-11.69%	大賣/
2023/08/09	154.1	14.08	77	14.14	14.10	77.1	534	14.40%	大買/
2023/08/08	85	13.95	5	14.15	13.90	80	496	16.10%
2023/08/07	20	13.40	2	13.40	13.45	18	444	4.05%
2023/08/04	8	13.40	5	13.45	13.45	3	443	0.68%
2023/08/02	5	13.48	0	0.00	13.45	5	446	1.12%
2023/07/26	0	0.00	1	13.45	13.45	-1	490	-0.20%
2023/07/24	5	13.45	0	0.00	13.45	5	573	0.87%
2023/07/20	0	0.00	2	13.65	13.65	-2	566	-0.35%
2023/07/19	0	0.00	1	13.70	13.55	-1	570	-0.18%
2023/07/18	0	0.00	5	13.40	13.40	-5	569	-0.88%
2023/07/17	4	13.29	0	0.00	13.30	4	571	0.70%
2023/07/13	2	13.35	2	13.35	13.35	0	579	0.00%
2023/07/12	2	13.40	0	0.00	13.40	2	587	0.34%
2023/07/11	22	13.33	32	13.30	13.40	-10	597	-1.67%
2023/07/10	5	13.30	5	13.35	13.35	0	607	0.00%
2023/07/07	1	13.35	0	0.00	13.30	1	618	0.16%
2023/07/06	15	13.37	0	0.00	13.40	15	621	2.42%
2023/07/05	1	13.45	0	0.00	13.45	1	631	0.16%
2023/07/04	12	13.50	7	13.50	13.45	5	645	0.78%
2023/07/03	7	13.55	0	0.00	13.55	7	672	1.04%
2023/06/30	10	13.56	4	13.50	13.50	6	694	0.86%
2023/06/29	2	13.50	2	13.50	13.55	0	705	0.00%
2023/06/28	5	13.50	1.2	13.54	13.50	3.9	705	0.55%
2023/06/26	5	13.60	0	0.00	13.70	5	758	0.66%
2023/06/21	0	0.00	2	13.50	13.70	-2	793	-0.25%
2023/06/20	1	13.40	5	13.40	13.40	-4	825	-0.48%
2023/06/19	3.3	13.50	0	0.00	13.45	3.3	830	0.40%
2023/06/15	14	13.40	0	0.00	13.40	14	819	1.71%
2023/06/13	44	13.50	0	0.00	13.45	44	803	5.48%
2023/06/12	15	13.50	14	13.40	13.40	1	797	0.13%
2023/06/09	0	0.00	18	13.50	13.45	-18	799	-2.25%
2023/06/06	10	13.32	0	0.00	13.40	10	817	1.22%
2023/06/05	6.3	13.12	0.1	13.20	13.20	6.2	822	0.75%
2023/06/02	23	13.22	0	0.00	13.20	23	813	2.83%
2023/06/01	17	13.31	20.2	13.30	13.35	-3.2	805	-0.39%
2023/05/30	5	13.55	5	13.50	13.50	0	790	0.00%
2023/05/29	3	13.63	3	13.60	13.55	0	794	0.00%
2023/05/26	36	13.45	7	13.40	13.45	29	793	3.65%
2023/05/25	6	13.62	0	0.00	13.50	6	792	0.76%
2023/05/24	6.1	13.62	8	13.68	13.70	-1.9	790	-0.24%
2023/05/23	7	13.49	0	0.00	13.50	7	789	0.89%
2023/05/19	16	13.60	20	13.59	13.55	-4	788	-0.51%
2023/05/18	0	13.70	4	13.80	13.75	-4	784	-0.51%
2023/05/17	1	13.55	1	13.70	13.70	0	774	0.00%
2023/05/16	12	13.68	0	0.00	13.55	12	773	1.55%
2023/05/15	6	13.60	4	13.55	13.55	2	767	0.26%
2023/05/12	2	13.75	16	13.85	13.75	-14	760	-1.84%
2023/05/11	0	0.00	5	13.78	13.75	-5	757	-0.66%
2023/05/10	3	14.05	7	14.07	14.00	-4	748	-0.53%
2023/05/08	1	14.10	13	14.21	14.05	-12	745	-1.61%
2023/05/05	4.5	14.31	13.1	14.33	14.30	-8.6	741	-1.16%
2023/05/04	3.2	14.66	9	14.80	14.70	-5.8	729	-0.80%
2023/05/03	0	0.00	2	14.70	14.60	-2	702	-0.28%
2023/05/02	0	0.00	3	14.55	14.45	-3	697	-0.43%
2023/04/28	8.2	14.29	16.1	14.31	14.50	-7.9	686	-1.15%
2023/04/27	20.1	14.29	34	14.38	14.40	-13.9	667	-2.09%
2023/04/26	0	0.00	3	13.62	13.60	-3	605	-0.50%
2023/04/25	1	13.60	0	0.00	13.60	1	603	0.17%
2023/04/24	0	0.00	10	13.65	13.65	-10	598	-1.67%
2023/04/21	10	13.45	2	13.55	13.55	8	591	1.35%
2023/04/20	10	13.55	0	0.00	13.50	10	580	1.72%
2023/04/19	20	13.65	0	0.00	13.65	20	577	3.46%
2023/04/18	0	0.00	7	13.75	13.75	-7	564	-1.24%
2023/04/17	7	13.75	2	13.75	13.75	5	561	0.89%
2023/04/14	0	0.00	121	13.70	13.70	-121	550	-21.98%	大賣/鉅額交易
2023/04/13	4	13.79	0	0.00	13.75	4	540	0.74%
2023/04/12	1.1	13.76	9	13.81	13.80	-7.9	529	-1.48%
2023/04/11	0.3	13.60	9	13.65	13.65	-8.7	518	-1.68%
2023/04/10	4	13.58	28	13.57	13.60	-24	513	-4.68%
2023/04/07	3.1	13.50	3	13.40	13.45	0.1	499	0.03%
2023/04/06	102	13.62	8.6	13.59	13.55	93.4	481	19.38%	大買/
2023/03/31	21.4	13.31	14.6	13.28	13.35	6.8	450	1.50%
2023/03/30	2	13.05	5	13.10	13.05	-3	427	-0.70%
2023/03/29	60.1	12.93	11	12.90	12.90	49.1	414	11.83%
2023/03/28	20	12.95	3	13.05	12.95	17	414	4.10%
2023/03/27	35	13.16	16.6	13.01	13.20	18.4	400	4.60%
2023/03/24	36	12.72	140	12.75	12.85	-104	356	-29.16%	大賣/鉅額交易
2023/03/23	145.2	12.25	39	12.27	12.40	106.2	315	33.67%	大買/鉅額交易
2023/03/21	12	12.30	20	12.40	12.45	-8	282	-2.83%
2023/03/20	37	12.29	0	0.00	12.30	37	274	13.47%
2023/03/17	9	12.25	0	0.00	12.25	9	279	3.22%
2023/03/16	4.3	12.22	2	12.15	12.20	2.3	280	0.80%
2023/03/15	11	12.21	0	0.00	12.25	11	295	3.72%
2023/03/14	23	12.32	0	0.00	12.20	23	302	7.60%
2023/03/13	0.3	12.45	4	12.40	12.55	-3.7	309	-1.19%
2023/03/10	3	12.70	0	0.00	12.75	3	307	0.97%
2023/03/09	3	13.00	4	13.08	12.95	-1	299	-0.33%
2023/03/08	4	13.15	2	13.10	13.10	2	292	0.68%
2023/03/07	0	0.00	1	13.15	13.15	-1	283	-0.35%
2023/03/06	0	0.00	1	13.05	13.10	-1	286	-0.35%
2023/03/03	9	13.06	16	13.09	13.05	-7	291	-2.40%
2023/03/02	41	13.05	0	0.00	13.15	41	320	12.79%
2023/02/24	31	13.15	5	13.10	13.15	26	333	7.79%
2023/02/23	20	13.25	0	0.00	13.30	20	339	5.89%
2023/02/22	0	0.00	1	13.15	13.15	-1	351	-0.28%
2023/02/21	66	13.16	5	13.20	13.15	61	372	16.39%
2023/02/20	3	13.13	6	13.25	13.25	-3	382	-0.78%
2023/02/16	2	13.00	0	0.00	13.05	2	385	0.52%
2023/02/15	50	13.00	0	0.00	13.05	50	386	12.95%
2023/02/14	31	13.05	0	0.00	13.10	31	390	7.94%
2023/02/13	49	13.13	0	0.00	13.10	49	389	12.59%
2023/02/10	32	13.17	1	13.10	13.10	31	389	7.97%
2023/02/09	28	13.22	0	0.00	13.20	28	391	7.14%
2023/02/08	10	13.20	42	13.21	13.15	-32	393	-8.13%
2023/02/07	0	0.00	1	13.30	13.30	-1	389	-0.26%
2023/02/06	20	13.20	203	13.25	13.30	-183	389	-47.03%	大賣/鉅額交易
2023/02/01	10	13.20	0	0.00	13.20	10	371	2.69%
2023/01/31	4	13.05	0	0.00	13.20	4	369	1.08%
2023/01/17	20	13.20	0	0.00	13.20	20	356	5.60%
2023/01/16	25	13.17	0	0.00	13.20	25	353	7.07%
2023/01/12	0	0.00	1	13.15	13.20	-1	352	-0.28%
2023/01/10	2	13.20	0	0.00	13.20	2	365	0.55%
2023/01/09	5	13.20	0	0.00	13.20	5	369	1.35%
2022/12/27	5	13.25	0	0.00	13.25	5	384	1.30%
2022/12/23	0	0.00	5.5	13.20	13.25	-5.5	386	-1.44%
2022/12/20	0	0.00	8	13.00	12.95	-8	393	-2.03%
2022/12/16	1	13.15	1	13.15	13.15	0	394	0.00%
2022/12/14	2	13.20	1	13.15	13.30	1	397	0.25%
2022/12/13	15.2	13.10	20.5	13.34	13.10	-5.4	398	-1.34%
2022/12/09	0	0.00	1	13.55	13.55	-1	384	-0.26%
2022/12/07	0	0.00	13	13.85	13.80	-13	377	-3.44%
2022/12/06	0	0.00	7	14.14	14.05	-7	366	-1.91%
2022/12/05	2	14.10	7	13.97	14.10	-5	358	-1.39%
2022/12/02	0	0.00	1	13.85	13.80	-1	343	-0.29%
2022/12/01	0	0.00	5	13.75	13.70	-5	336	-1.48%
2022/11/30	50	13.60	2	13.65	13.65	48	333	14.40%
2022/11/29	5	13.64	0	0.00	13.60	5	329	1.52%
2022/11/28	40	13.60	3	13.65	13.60	37	330	11.19%
2022/11/25	1	13.65	12	13.65	13.65	-11	327	-3.36%
2022/11/24	157	13.47	2	13.60	13.55	155	323	47.91%	大買/鉅額交易
2022/11/23	2	13.20	0	0.00	13.25	2	295	0.68%
2022/11/21	7.1	12.99	1	13.05	13.00	6.1	280	2.17%
2022/11/18	2	12.90	5	12.94	12.95	-3	274	-1.09%
2022/11/17	0	0.00	60	12.70	12.85	-60	261	-22.98%
2022/11/15	0	0.00	4	12.55	12.55	-4	235	-1.70%
2022/11/14	8	12.50	28	12.50	12.60	-20	234	-8.52%
2022/11/10	1	12.35	0	0.00	12.40	1	233	0.43%
2022/11/09	2	12.20	0	0.00	12.25	2	226	0.88%
2022/11/07	0	0.00	2	12.30	12.20	-2	226	-0.88%
2022/11/04	0	0.00	6	12.18	12.25	-6	227	-2.64%
2022/11/01	0	0.00	2	11.85	11.90	-2	246	-0.81%
2022/10/28	3	11.80	0	0.00	11.80	3	252	1.19%
2022/10/27	1	11.75	0	0.00	11.90	1	254	0.39%
2022/10/24	0	0.00	1	11.85	11.75	-1	255	-0.39%
2022/10/21	1	11.80	0	0.00	11.85	1	258	0.39%
2022/10/19	0	0.00	1	12.10	12.30	-1	261	-0.38%
2022/10/18	2.4	11.63	0	0.00	12.10	2.4	255	0.94%
2022/10/14	1	11.25	0	0.00	11.75	1	245	0.41%
2022/10/13	10	11.25	0	0.00	11.25	10	235	4.24%
2022/10/11	8	11.36	0	0.00	11.45	8	229	3.48%
2022/10/07	2.4	11.53	3	11.55	11.55	-0.6	230	-0.26%
2022/10/05	1	11.55	0	0.00	11.55	1	238	0.42%
2022/10/04	1	11.50	0	0.00	11.50	1	240	0.42%
2022/10/03	1	11.55	0	0.00	11.50	1	264	0.38%
2022/09/30	15	11.53	0	0.00	11.55	15	265	5.65%
2022/09/29	6	11.56	0	0.00	11.65	6	265	2.26%
2022/09/28	5.3	11.57	1.1	11.55	11.65	4.2	267	1.58%
2022/09/27	10	11.75	0	0.00	12.00	10	264	3.78%
2022/09/26	0	0.00	5	12.05	11.85	-5	261	-1.92%
2022/09/23	2	12.15	1	12.25	12.25	1	258	0.39%
2022/09/22	9	12.14	0	0.00	12.25	9	263	3.42%
2022/09/21	0	0.00	4	12.25	12.20	-4	266	-1.50%
2022/09/20	7	12.16	0	0.00	12.15	7	261	2.68%
2022/09/19	9	12.28	0	0.00	12.25	9	259	3.46%
2022/09/16	30	12.37	0	0.00	12.35	30	258	11.63%
2022/09/15	10	12.40	10	12.45	12.50	0	257	0.00%
2022/09/14	11	12.54	0	0.00	12.45	11	260	4.23%
2022/09/13	10	12.55	0	0.00	12.55	10	258	3.86%
2022/09/12	10	12.50	0	0.00	12.60	10	255	3.91%
2022/09/02	10	12.60	0	0.00	12.60	10	258	3.86%
2022/09/01	10	12.65	5	12.65	12.65	5	254	1.97%
2022/08/31	20	12.78	0	0.00	12.75	20	254	7.86%
2022/08/30	19	12.78	0	0.00	12.80	19	251	7.56%
2022/08/29	1	12.80	0	0.00	12.80	1	250	0.40%
2022/08/25	20	12.83	0	0.00	12.85	20	246	8.11%
2022/08/23	2	12.65	0	0.00	12.75	2	240	0.83%
2022/08/19	1	12.45	8	12.50	12.75	-7	234	-2.98%
2022/08/17	0	0.00	25	12.36	12.45	-25	230	-10.84%
2022/08/11	13	12.38	0	0.00	12.35	13	230	5.65%
2022/08/10	10	12.69	30	12.50	12.45	-20	225	-8.86%
2022/08/08	0.5	12.25	17	12.02	12.15	-16.5	212	-7.77%
2022/08/05	0	0.00	3	12.10	12.15	-3	208	-1.44%
2022/07/29	12	12.05	10	12.05	12.10	2	217	0.92%
2022/07/27	2	12.10	0	0.00	12.15	2	220	0.91%
2022/07/25	10	11.60	0	0.00	11.80	10	216	4.62%
2022/07/19	0	0.00	2	11.35	11.45	-2	235	-0.85%
2022/07/18	0	0.00	1	11.30	11.35	-1	239	-0.42%
2022/07/14	0	0.00	5	11.10	11.30	-5	240	-2.08%
2022/07/13	15	11.08	10	11.05	11.05	5	244	2.06%
2022/07/12	2	11.05	5	11.02	11.05	-3	249	-1.20%
2022/07/11	62	11.12	40	11.13	11.40	22	246	8.91%
2022/07/08	0	11.60	2	11.65	11.65	-2	224	-0.89%
2022/07/07	5	11.55	7	11.64	11.65	-2	233	-0.86%
2022/07/05	1.5	11.73	10	12.00	11.80	-8.5	249	-3.41%
2022/07/04	2	11.65	0	0.00	11.75	2	248	0.81%
2022/07/01	2	11.65	10	11.65	11.65	-8	248	-3.22%
2022/06/30	2	11.75	100	11.80	11.85	-98	249	-39.28%
2022/06/29	40	11.90	0	0.00	11.90	40	249	16.06%
2022/06/23	0	0.00	6	12.05	12.15	-6	261	-2.29%
2022/06/17	0	0.00	12	12.10	12.20	-12	266	-4.51%
2022/06/16	10	12.20	0	0.00	12.20	10	267	3.74%
2022/06/09	10	12.10	1	12.10	12.15	9	284	3.16%
2022/06/08	5	12.20	0	0.00	12.20	5	286	1.74%
2022/06/07	1	12.25	0	0.00	12.20	1	294	0.34%
2022/05/30	0.4	12.20	5	12.18	12.20	-4.6	314	-1.47%
2022/05/25	3	11.90	0	0.00	12.05	3	325	0.92%
2022/05/23	0	0.00	5	12.00	12.00	-5	331	-1.51%
2022/05/20	3	11.95	0	0.00	12.05	3	333	0.90%
2022/05/19	9.2	11.85	0	0.00	11.95	9.2	346	2.67%
2022/05/18	13	11.96	0	0.00	12.00	13	345	3.76%
2022/05/17	0	0.00	3.5	12.00	12.00	-3.5	351	-0.99%
2022/05/16	6	11.80	10	11.90	11.90	-4	349	-1.14%
2022/05/13	7	11.80	0	0.00	11.90	7	345	2.02%
2022/05/12	10	11.75	42	11.80	11.80	-32	344	-9.29%
2022/05/11	15	11.98	0	0.00	12.00	15	338	4.43%
2022/05/09	1	12.00	2	12.10	12.05	-1	332	-0.30%
2022/05/06	6	12.07	0	0.00	12.25	6	330	1.82%
2022/05/05	23	12.15	0	0.00	12.20	23	331	6.93%
2022/05/04	0.5	12.15	0	0.00	12.15	0.5	331	0.15%
2022/04/29	1.4	12.29	5	12.29	12.30	-3.6	331	-1.09%
2022/04/27	6	12.12	0	0.00	12.20	6	326	1.84%
2022/04/26	5	12.21	0	0.00	12.25	5	324	1.54%
2022/04/25	5	12.30	0	0.00	12.30	5	319	1.57%
2022/04/21	7	12.84	0	0.00	12.75	7	313	2.23%
2022/04/19	3	13.00	0	0.00	13.00	3	312	0.96%
2022/04/18	4	12.80	1	12.65	12.80	3	306	0.98%
2022/04/15	0.5	12.70	2	12.55	12.55	-1.5	299	-0.50%
2022/04/14	16	12.33	21	12.35	12.40	-5	300	-1.67%
2022/04/13	33	12.34	4	12.35	12.35	29	299	9.68%
2022/04/12	33	12.46	20	12.45	12.55	13	291	4.47%
2022/04/11	21	12.81	12	12.85	12.75	9	280	3.21%
2022/04/08	9	12.98	0	0.00	12.95	9	278	3.23%
2022/04/07	2	13.00	0	0.00	13.05	2	279	0.72%
2022/04/06	2	13.00	45	13.05	13.05	-43	280	-15.35%
2022/04/01	7	13.10	0	0.00	13.10	7	278	2.52%
2022/03/31	0	0.00	8	13.10	13.10	-8	277	-2.89%
2022/03/30	20.1	13.11	16	13.10	13.10	4.1	276	1.47%
2022/03/29	15	13.13	4	13.25	13.15	11	270	4.06%
2022/03/28	13	13.25	4	13.30	13.30	9	263	3.41%
2022/03/24	2	13.55	0	0.00	13.55	2	259	0.77%
2022/03/23	1	13.60	1	13.60	13.60	0	264	0.00%
2022/03/21	0.5	13.65	0	0.00	13.50	0.5	256	0.20%
2022/03/17	0	0.00	2	13.55	13.60	-2	254	-0.79%
2022/03/16	1	13.45	0	0.00	13.40	1	255	0.39%
2022/03/15	21	13.50	8	13.45	13.45	13	251	5.16%
2022/03/14	0	0.00	4	13.90	13.90	-4	247	-1.62%
2022/03/11	10	14.00	48	13.96	13.95	-38	247	-15.36%
2022/03/10	9	14.08	0	0.00	14.10	9	249	3.60%
2022/03/09	59	14.13	4	14.40	14.05	55	247	22.18%
2022/03/08	3	14.20	90	14.22	14.25	-87	231	-37.61%
2022/03/07	19	14.48	1	14.50	14.50	18	235	7.63%
2022/03/04	6	14.63	0	0.00	14.70	6	237	2.53%
2022/03/03	1	14.70	0	0.00	14.75	1	244	0.41%
2022/03/02	1	14.75	0	0.00	14.75	1	249	0.40%
2022/02/25	0.3	14.80	1	14.75	14.70	-0.7	244	-0.27%
2022/02/24	10	14.69	1	14.75	14.75	9	245	3.67%
2022/02/23	0	0.00	4	14.85	14.85	-4	246	-1.62%
2022/02/22	7	14.82	3	14.90	14.85	4	244	1.63%
2022/02/21	3	14.90	6	15.05	15.00	-3	250	-1.20%
2022/02/17	3	14.83	18	14.82	14.80	-15	249	-6.01%
2022/02/16	2	14.70	3	14.70	14.70	-1	248	-0.40%
2022/02/14	0	0.00	1	14.60	14.70	-1	256	-0.39%
2022/02/11	0	14.70	0	0.00	14.60	0	259	0.00%
2022/02/10	0	0.00	2	14.70	14.70	-2	262	-0.76%
2022/02/08	0.4	14.80	0	0.00	14.70	0.4	277	0.14%
2022/01/26	0	14.55	0	0.00	14.50	0	274	0.01%
2022/01/25	3	14.50	0	0.00	14.55	3	274	1.09%
2022/01/21	3	14.55	0	0.00	14.55	3	274	1.09%
2022/01/19	13	14.59	0	0.00	14.60	13	276	4.70%
2022/01/18	3	14.60	0	0.00	14.65	3	279	1.07%
2022/01/14	0	0.00	22	14.72	14.75	-22	279	-7.86%
2022/01/13	0	0.00	4	14.65	14.60	-4	276	-1.45%
2022/01/12	14	14.60	40	14.62	14.60	-26	277	-9.36%
2022/01/11	1	14.70	0	0.00	14.70	1	275	0.36%
2022/01/10	3	14.65	0	0.00	14.75	3	274	1.09%
2022/01/07	3	14.75	0	0.00	14.75	3	276	1.09%
2022/01/05	8	14.93	8	14.90	14.85	0	275	0.00%
2022/01/04	1	15.00	0	0.00	15.00	1	273	0.37%
2022/01/03	10	15.15	0	0.00	15.10	10	271	3.68%
2021/12/29	0	0.00	8	15.10	15.05	-8	266	-3.00%
2021/12/28	4	15.00	0	0.00	15.00	4	265	1.50%
2021/12/27	0	0.00	6	15.01	15.05	-6	270	-2.22%
2021/12/24	0	0.00	13	14.83	14.85	-13	271	-4.79%
2021/12/23	2	14.75	7	14.75	14.75	-5	270	-1.85%
2021/12/22	5	14.70	0	0.00	14.70	5	272	1.84%
2021/12/20	1	14.65	0	0.00	14.70	1	273	0.37%
2021/12/15	1	14.55	0	0.00	14.60	1	271	0.37%
2021/12/10	7	14.50	6	14.53	14.50	1	286	0.35%
2021/12/09	6	14.58	0	0.00	14.55	6	286	2.10%
2021/12/08	0	0.00	5	14.60	14.65	-5	289	-1.73%
2021/12/07	5	14.60	3	14.65	14.65	2	286	0.70%
2021/12/06	16.4	14.61	0	0.00	14.70	16.4	285	5.75%
2021/12/03	1.3	14.76	0	0.00	14.80	1.3	279	0.48%
2021/12/02	9	14.75	0	0.00	14.90	9	275	3.27%
2021/12/01	6	14.64	10	15.05	14.90	-4	276	-1.45%
2021/11/29	2	14.45	0	0.00	14.60	2	266	0.75%
2021/11/26	8	14.71	12	14.78	14.70	-4	261	-1.53%
2021/11/25	14	14.80	0	0.00	14.85	14	259	5.39%
2021/11/24	20.3	14.80	0	0.00	14.85	20.3	256	7.91%
2021/11/23	2	14.88	1	14.90	14.85	1	255	0.39%
2021/11/22	7	14.86	0	0.00	14.90	7	255	2.73%
2021/11/19	10	14.90	0	0.00	14.95	10	253	3.94%
2021/11/18	1	14.90	0	0.00	14.95	1	253	0.39%
2021/11/17	1.2	14.96	0	0.00	15.00	1.2	247	0.49%
2021/11/16	0	0.00	4	15.00	15.00	-4	243	-1.64%
2021/11/15	4	15.05	0	0.00	15.10	4	243	1.64%
2021/11/12	20.1	15.15	0	0.00	15.15	20.1	250	8.01%
2021/11/11	30	15.15	0	0.00	15.20	30	248	12.06%
2021/11/09	20	15.20	0	0.00	15.30	20	258	7.74%
2021/11/02	2	15.25	0	0.00	15.25	2	293	0.68%
2021/11/01	14	15.33	0	15.30	15.30	14	296	4.72%
2021/10/29	21	15.35	0	15.35	15.40	21	297	7.06%
2021/10/27	20	15.30	2	15.35	15.35	18	295	6.10%
2021/10/26	10	15.35	0	0.00	15.30	10	296	3.38%
2021/10/25	2	15.25	0	0.00	15.25	2	295	0.68%
2021/10/18	0	0.00	2	15.15	15.20	-2	327	-0.61%
2021/10/13	0.1	15.10	0	0.00	15.10	0.1	356	0.01%
2021/10/12	0	0.00	10	15.10	15.05	-10	363	-2.75%
2021/10/05	4	14.90	4	15.00	15.00	0	400	0.00%
2021/10/04	11	15.08	53	14.96	15.00	-42	413	-10.14%
2021/09/29	0	0.00	5	15.30	15.35	-5	426	-1.17%
2021/09/23	4	15.30	5	15.31	15.30	-1	470	-0.21%
2021/09/22	0	0.00	18	15.29	15.35	-18	472	-3.81%
2021/09/17	28	15.45	11	15.34	15.45	17	472	3.59%
2021/09/16	7	15.63	3	15.60	15.65	4	457	0.87%
2021/09/15	3	15.65	10	15.65	15.65	-7	460	-1.52%
2021/09/14	1	15.60	17	15.69	15.65	-16	466	-3.43%
2021/09/13	10	15.63	0	0.00	15.65	10	474	2.11%
2021/09/10	2	15.70	11	15.72	15.75	-9	474	-1.90%
2021/09/09	8	15.57	0	0.00	15.60	8	480	1.67%
2021/09/08	12	15.61	4	15.55	15.55	8	485	1.65%
2021/09/07	0	0.00	4	15.75	15.70	-4	488	-0.82%
2021/09/06	7	15.69	0	0.00	15.75	7	491	1.42%
2021/09/03	2	15.95	0	0.00	15.85	2	493	0.41%
2021/09/01	0	0.00	1	16.00	16.00	-1	516	-0.19%
2021/08/27	0.2	15.70	0	0.00	15.75	0.2	525	0.03%
2021/08/26	7	15.60	7	15.70	15.70	0	530	0.00%
2021/08/25	3	15.65	11	15.74	15.75	-8	534	-1.50%
2021/08/24	7	15.63	1	15.85	15.60	6	537	1.12%
2021/08/23	4	15.69	10	15.83	15.75	-6	544	-1.10%
2021/08/20	13	15.63	3	15.70	15.65	10	551	1.81%
2021/08/19	14	15.91	15	15.84	15.80	-1	553	-0.18%
2021/08/18	10	15.99	9	16.13	16.40	1	549	0.18%
2021/08/16	8.1	16.58	7	16.24	16.35	1.1	545	0.20%
2021/08/13	3	16.90	6	16.90	16.90	-3	543	-0.55%
2021/08/12	3	16.95	0	0.00	17.00	3	542	0.55%
2021/08/11	6	17.08	144	16.97	17.00	-138	546	-25.27%	大賣/鉅額交易
2021/08/10	3.1	17.09	5	17.25	17.25	-1.9	526	-0.37%
2021/08/09	3	17.10	3	17.25	17.25	0	559	0.01%
2021/08/05	1	17.35	0	0.00	17.35	1	605	0.17%
2021/08/04	1	17.40	0	0.00	17.35	1	668	0.15%
2021/07/30	1	17.30	6	17.28	17.25	-5	808	-0.62%
2021/07/29	9	17.25	9	17.25	17.35	0	826	0.00%
2021/07/28	6	17.23	0	0.00	17.20	6	855	0.70%
2021/07/27	10	17.34	9	17.45	17.35	1	911	0.11%
2021/07/26	2	17.45	2	17.50	17.50	0	961	0.00%
2021/07/22	2.2	17.59	0	0.00	17.50	2.2	1,243	0.17%
2021/07/19	2	17.70	4	17.76	17.65	-2	1,296	-0.15%
2021/07/16	2	17.65	1	17.60	17.65	1	1,356	0.07%
2021/07/15	5	17.60	8	17.60	17.65	-3	1,382	-0.22%
2021/07/14	0	17.70	0	0.00	17.60	0	1,413	0.00%
2021/07/13	10	17.68	6	17.82	17.60	4	1,465	0.27%
2021/07/09	20	17.53	23	17.56	17.60	-3	1,547	-0.19%
2021/07/08	1	17.70	0	0.00	17.75	1	1,575	0.06%
2021/07/07	1	17.85	44	17.81	17.80	-43	1,617	-2.66%
2021/07/06	5	18.00	10	18.00	17.95	-5	1,714	-0.29%
2021/07/05	6	17.65	4	17.85	17.85	2	1,717	0.12%
2021/07/02	3	17.65	1	17.50	17.65	2	1,718	0.12%
2021/07/01	2	17.40	0	0.00	17.35	2	1,730	0.12%
2021/06/29	5	17.10	6	17.15	17.15	-1	1,772	-0.06%
2021/06/24	0	0.00	1	17.05	17.05	-1	1,799	-0.06%
2021/06/23	0	0.00	1	17.20	17.10	-1	1,813	-0.06%
2021/06/22	3.1	17.02	3.6	16.91	17.05	-0.5	1,821	-0.03%
2021/06/18	10	16.60	10	16.85	16.80	0	1,821	0.00%
2021/06/17	20	16.60	65	16.74	16.80	-45	1,825	-2.47%
2021/06/16	0	0.00	25	16.71	16.70	-25	1,829	-1.37%
2021/06/15	0	0.00	21	16.70	16.70	-21	1,877	-1.12%
2021/06/11	0	0.00	3	16.70	16.60	-3	1,886	-0.16%
2021/06/10	3.1	16.60	1	16.55	16.60	2.1	1,896	0.11%
2021/06/09	20	16.83	5	16.80	16.80	15	1,894	0.79%
2021/06/07	0	0.00	1	16.50	16.95	-1	1,914	-0.05%
2021/06/04	5	17.00	0	0.00	17.00	5	1,917	0.26%
2021/06/03	1	16.95	51.1	16.95	17.00	-50.1	1,923	-2.60%
2021/06/01	10	16.80	0	0.00	16.75	10	1,943	0.51%
2021/05/31	20	16.80	6	16.76	16.75	14	1,952	0.72%
2021/05/28	3	16.65	0	0.00	16.65	3	1,962	0.15%
2021/05/27	19	16.55	0	0.00	16.55	19	1,968	0.97%
2021/05/26	0.2	16.30	10	16.40	16.55	-9.8	1,981	-0.49%
2021/05/25	32	16.21	0	0.00	16.25	32	1,993	1.61%
2021/05/24	3	16.05	9	16.10	16.05	-6	2,002	-0.30%
2021/05/21	0.1	16.00	2	16.10	16.05	-1.9	2,037	-0.09%
2021/05/20	3	15.80	5.4	15.93	15.95	-2.4	2,083	-0.11%
2021/05/19	12	15.89	3	15.95	15.90	9	2,087	0.43%
2021/05/18	3	15.47	15	15.85	15.95	-12	2,097	-0.57%
2021/05/17	27	14.98	5	14.88	14.90	22	2,095	1.05%
2021/05/14	3	16.25	2	16.05	16.10	1	2,060	0.05%
2021/05/13	17	15.47	108	15.53	16.15	-91	2,043	-4.45%	大賣/
2021/05/12	66	16.59	19	16.28	16.25	47	2,010	2.34%
2021/05/11	91	17.51	63.1	17.27	17.25	27.9	1,946	1.43%
2021/05/10	68	17.43	203	17.81	17.60	-135	1,914	-7.05%	大賣/鉅額交易
2021/05/07	33	18.51	14.1	18.53	18.65	18.9	1,824	1.04%
2021/05/06	30	18.35	7	18.33	18.45	23	1,818	1.26%
2021/05/05	109	18.59	98	18.45	18.45	11	1,804	0.61%	大買/
2021/05/04	45	18.09	245	18.46	18.05	-200	1,782	-11.22%	大賣/鉅額交易
2021/05/03	20.3	18.97	45	18.76	18.70	-24.7	1,716	-1.44%
2021/04/29	58	19.35	66	19.33	19.30	-8	1,659	-0.48%
2021/04/28	98	19.92	108	19.89	19.75	-10	1,610	-0.62%	大賣/
2021/04/27	20.2	18.80	15	18.73	18.80	5.2	1,395	0.37%
2021/04/26	2	18.70	9	18.75	18.75	-7	1,377	-0.51%
2021/04/23	19	18.71	81	18.64	18.75	-62	1,369	-4.53%
2021/04/22	10	18.80	47	18.83	18.90	-37	1,341	-2.76%
2021/04/21	21	18.52	81	18.67	18.75	-60	1,279	-4.69%
2021/04/20	68.7	18.66	12	18.68	18.60	56.7	1,255	4.51%
2021/04/19	143	18.66	48	18.68	18.75	95	1,217	7.80%	大買/
2021/04/16	100.1	18.26	29	18.34	18.30	71.1	1,163	6.12%
2021/04/15	5	17.85	0	0.00	17.85	5	1,091	0.46%
2021/04/14	8	17.64	27	17.68	17.65	-19	1,080	-1.76%
2021/04/13	6	17.88	6	17.84	17.90	0	1,059	0.00%
2021/04/12	114	17.73	52.1	17.82	17.95	61.9	1,017	6.09%	大買/
2021/04/09	6	16.89	2	16.85	16.90	4	920	0.43%
2021/04/08	25	16.92	76	16.90	16.95	-51	910	-5.60%
2021/04/07	11	16.87	6	16.95	16.95	5	908	0.55%
2021/04/06	17	16.81	19	16.85	16.85	-2	897	-0.22%
2021/04/01	0	0.00	5	17.00	16.95	-5	847	-0.59%
2021/03/31	0	0.00	5	16.95	17.00	-5	847	-0.59%
2021/03/30	10	17.05	4	17.03	17.00	6	848	0.71%
2021/03/29	9	17.03	6	17.02	17.05	3	854	0.35%
2021/03/26	91	16.92	4	16.98	16.95	87	847	10.27%
2021/03/25	77	16.66	3	16.65	16.80	74	835	8.85%
2021/03/24	1	16.50	2	16.55	16.55	-1	831	-0.12%
2021/03/23	1	16.60	1	16.55	16.50	0	841	0.00%
2021/03/22	31	16.58	1	16.60	16.50	30	850	3.53%
2021/03/19	1	16.55	5	16.55	16.55	-4	847	-0.47%
2021/03/18	0	0.00	14	16.66	16.55	-14	840	-1.66%
2021/03/17	0	0.00	4	16.70	16.75	-4	816	-0.49%
2021/03/16	1	16.80	0	0.00	16.70	1	811	0.12%
2021/03/15	0	17.00	6	16.76	16.70	-6	809	-0.74%
2021/03/12	5	16.35	2	16.50	16.50	3	809	0.37%
2021/03/11	0	0.00	3	16.40	16.40	-3	803	-0.37%
2021/03/10	3	16.25	9	16.28	16.40	-6	804	-0.75%
2021/03/09	2	16.40	1	16.40	16.40	1	807	0.12%
2021/03/08	4	16.35	9	16.31	16.40	-5	818	-0.61%
2021/03/05	2	16.10	25	16.10	16.15	-23	807	-2.85%
2021/03/04	0	0.00	8	16.13	16.15	-8	841	-0.95%
2021/03/03	0	0.00	19	16.10	16.15	-19	835	-2.27%
2021/03/02	1	16.10	7.1	16.11	16.00	-6.1	827	-0.73%
2021/02/26	1	16.00	35	15.95	15.95	-34	862	-3.94%
2021/02/24	0	0.00	2	15.98	15.95	-2	840	-0.24%
2021/02/23	14	15.71	6	15.85	15.85	8	829	0.96%
2021/02/22	22	15.81	21.1	15.87	15.85	0.9	803	0.11%
2021/02/19	6	15.47	9	15.55	15.50	-3	758	-0.40%
2021/02/18	3	15.45	10	15.45	15.50	-7	756	-0.93%
2021/02/17	0	0.00	14	15.21	15.25	-14	746	-1.87%
2021/02/05	2	15.00	9	15.03	15.00	-7	740	-0.94%
2021/02/02	0	0.00	6	15.00	14.90	-6	756	-0.79%
2021/01/28	5	14.79	0	0.00	14.90	5	779	0.64%
2021/01/27	5	14.86	0	0.00	14.90	5	773	0.65%
2021/01/26	9	14.88	3	15.00	15.00	6	775	0.77%
2021/01/25	1	14.90	0	0.00	15.00	1	770	0.13%
2021/01/21	0	0.00	6	14.93	14.85	-6	769	-0.78%
2021/01/20	62	14.94	0	0.00	14.90	62	765	8.10%
2021/01/19	12	15.03	5	15.06	15.05	7	762	0.92%
2021/01/18	25	14.94	7	15.01	15.05	18	789	2.28%
2021/01/15	1	15.05	12	15.05	15.10	-11	814	-1.35%
2021/01/08	0	0.00	2	15.20	15.20	-2	816	-0.25%
2021/01/06	0	0.00	8	15.15	15.20	-8	813	-0.98%
2021/01/05	3	15.28	40	15.25	15.30	-37	799	-4.63%
2021/01/04	13	15.22	0	0.00	15.30	13	796	1.63%
2020/12/31	1	15.25	4	15.23	15.25	-3	793	-0.38%
2020/12/30	0	0.00	5	15.10	15.20	-5	788	-0.63%
2020/12/29	21	15.00	3	15.00	15.00	18	783	2.30%
2020/12/28	11	15.00	0	0.00	14.95	11	776	1.42%
2020/12/25	4	15.05	2	15.00	15.05	2	766	0.26%
2020/12/24	0	0.00	102	15.01	15.05	-102	762	-13.38%	大賣/鉅額交易
2020/12/23	15	14.91	33	14.99	15.00	-18	755	-2.38%
2020/12/22	8	15.06	43	15.12	15.05	-35	755	-4.63%
2020/12/21	14	15.20	0	0.00	15.15	14	755	1.85%
2020/12/18	0	0.00	40	15.25	15.30	-40	775	-5.16%
2020/12/17	2	15.10	22	15.25	15.25	-20	777	-2.57%
2020/12/16	101	15.33	36	15.32	15.30	65	765	8.49%	大買/
2020/12/15	0	0.00	3	15.45	15.30	-3	748	-0.40%
2020/12/14	0	0.00	8	15.40	15.40	-8	745	-1.07%
2020/12/11	20	15.36	16	15.38	15.35	4	750	0.53%
2020/12/10	0	0.00	25	15.60	15.55	-25	728	-3.43%
2020/12/09	0	0.00	5	15.67	15.65	-5	730	-0.68%
2020/12/08	4	15.66	10	15.70	15.70	-6	741	-0.81%
2020/12/07	0	0.00	2	15.90	15.95	-2	758	-0.26%
2020/12/04	5	16.01	12	16.07	16.00	-7	772	-0.91%
2020/12/03	54	16.16	0	0.00	16.15	54	779	6.93%
2020/12/02	0	0.00	8	16.16	16.10	-8	779	-1.03%
2020/12/01	0	0.00	20	16.00	16.00	-20	783	-2.55%
2020/11/30	13	15.93	7	15.96	16.05	6	799	0.75%
2020/11/27	2	15.73	8	15.73	15.80	-6	844	-0.71%
2020/11/26	22	15.75	20	15.71	15.70	2	869	0.23%
2020/11/25	38	15.98	100	16.02	15.75	-62	872	-7.11%
2020/11/24	2	15.55	0	0.00	15.45	2	827	0.24%
2020/11/23	2	15.50	0	0.00	15.60	2	834	0.24%
2020/11/20	0	0.00	6	15.58	15.45	-6	834	-0.72%
2020/11/19	1	15.50	1	15.55	15.55	0	835	0.00%
2020/11/18	21	15.63	0	0.00	15.70	21	839	2.50%
2020/11/17	17	15.71	14	15.70	15.75	3	839	0.36%
2020/11/16	22	15.65	9	15.64	15.70	13	848	1.53%
2020/11/13	3	15.70	2	15.65	15.65	1	854	0.12%
2020/11/12	0	0.00	4	15.70	15.65	-4	861	-0.46%
2020/11/11	12	15.60	15	15.62	15.65	-3	868	-0.35%
2020/11/10	20	15.70	8	15.60	15.55	12	867	1.38%
2020/11/09	54	15.84	82	15.92	15.80	-28	861	-3.25%
2020/11/06	40	15.73	11	15.65	15.80	29	851	3.41%
2020/11/05	4	15.40	0	0.00	15.40	4	855	0.47%
2020/11/04	5	15.42	0	0.00	15.45	5	854	0.58%
2020/11/03	0	0.00	5	15.45	15.45	-5	859	-0.58%
2020/11/02	5	15.14	40	15.25	15.20	-35	855	-4.09%
2020/10/30	1	15.35	1	15.50	15.35	0	852	0.00%
2020/10/29	7	15.44	0	0.00	15.50	7	854	0.82%
2020/10/28	2	15.75	3	15.75	15.70	-1	847	-0.12%
2020/10/27	25	15.71	3	15.90	15.80	22	842	2.61%
2020/10/26	86	16.07	26	16.06	15.85	60	835	7.18%
2020/10/23	30	15.82	24	15.91	16.00	6	808	0.74%
2020/10/22	26	15.42	1	15.50	15.40	25	778	3.21%
2020/10/21	11	15.14	7	15.15	15.20	4	773	0.52%
2020/10/20	2	14.75	2	15.00	14.90	0	763	0.00%
2020/10/19	0	0.00	2	14.95	14.90	-2	762	-0.26%
2020/10/16	10	14.73	8	14.70	14.70	2	763	0.26%
2020/10/14	2	14.95	3	14.98	14.95	-1	761	-0.13%
2020/10/13	9	14.95	15	15.06	14.95	-6	759	-0.79%
2020/10/08	4	14.73	2	15.00	14.70	2	760	0.26%
2020/10/07	0.8	15.00	2	14.95	14.95	-1.2	763	-0.16%
2020/10/06	0	0.00	6	14.93	14.90	-6	767	-0.78%
2020/09/28	0.6	14.50	1	14.45	14.50	-0.4	786	-0.05%
2020/09/25	6	14.08	10	14.24	14.30	-4	791	-0.51%
2020/09/24	0	0.00	11	14.16	14.25	-11	785	-1.40%
2020/09/23	34	14.44	25	14.41	14.25	9	778	1.16%
2020/09/22	21	14.87	13	14.85	14.75	8	764	1.05%
2020/09/18	0	0.00	1	15.40	15.25	-1	768	-0.13%
2020/09/17	0	0.00	1	15.10	15.15	-1	767	-0.13%
2020/09/16	2	15.13	5	15.05	15.05	-3	768	-0.39%
2020/09/15	11.9	15.27	20	15.21	15.30	-8.2	762	-1.07%
2020/09/14	5	15.35	5	15.16	15.20	0	765	0.00%
2020/09/11	6	15.28	2	15.25	15.30	4	763	0.52%
2020/09/10	45	15.99	28	15.94	15.60	17	744	2.28%
2020/09/09	2	15.65	70	15.48	15.70	-68	715	-9.51%
2020/09/08	10	15.23	13	15.40	15.25	-3	698	-0.43%
2020/09/07	10	15.25	1	15.30	15.20	9	690	1.30%
2020/09/04	10	15.31	42	15.27	15.20	-32	698	-4.58%
2020/09/03	20	15.09	19	15.02	15.10	1	699	0.14%
2020/09/02	48	15.16	55	14.96	15.15	-7	685	-1.02%
2020/09/01	19	14.43	8	14.48	14.40	11	608	1.81%
2020/08/31	2	13.90	134	13.96	13.90	-132	583	-22.64%	大賣/鉅額交易
2020/08/27	1	13.70	1	13.70	13.75	0	585	0.00%
2020/08/26	2	13.70	0	0.00	13.65	2	583	0.34%
2020/08/25	2	13.55	2	13.60	13.55	0	586	0.00%
2020/08/24	2	13.65	24	13.80	13.55	-22	581	-3.78%
2020/08/21	0	0.00	1	13.35	13.40	-1	574	-0.17%
2020/08/20	13	13.05	0	0.00	13.15	13	575	2.26%
2020/08/19	2	13.50	4	13.65	13.35	-2	573	-0.35%
2020/08/18	6	13.10	11	13.26	13.25	-5	565	-0.88%
2020/08/17	85	13.20	13	13.23	13.15	72	563	12.78%
2020/08/14	79	13.11	7	13.17	13.05	72	555	12.96%
2020/08/13	11	13.01	5	13.05	13.10	6	554	1.08%
2020/08/12	16	13.12	5	13.20	13.20	11	553	1.99%
2020/08/11	153	13.19	31	13.19	13.20	122	549	22.20%	大買/鉅額交易
2020/08/10	0	0.00	7	12.71	12.75	-7	536	-1.31%
2020/08/07	6	12.53	55	12.68	12.55	-49	548	-8.93%
2020/08/06	36	12.52	5	12.45	12.45	31	576	5.37%
2020/08/04	3	12.20	3	12.35	12.35	0	588	0.00%
2020/08/03	3	12.10	29	12.22	12.20	-26	587	-4.42%
2020/07/31	10	12.18	2	12.30	12.25	8	589	1.36%
2020/07/30	34	12.21	15	12.20	12.20	19	590	3.22%
2020/07/29	10	12.25	0	0.00	12.25	10	593	1.69%
2020/07/28	7	12.06	61	11.97	11.95	-54	599	-9.01%
2020/07/27	46	12.42	10	12.29	12.20	36	605	5.94%
2020/07/24	35	12.71	20	12.65	12.60	15	611	2.45%
2020/07/23	20	12.86	15	12.85	12.85	5	610	0.82%
2020/07/22	15	12.92	5	12.95	12.95	10	618	1.62%
2020/07/21	5	12.85	5	12.90	12.90	0	616	0.00%
2020/07/20	5	12.85	0	0.00	12.90	5	618	0.81%
2020/07/17	25	13.01	39	12.89	12.95	-14	623	-2.24%
2020/07/16	25	13.09	3	13.15	13.15	22	638	3.45%
2020/07/15	28	12.99	19	13.11	13.15	9	639	1.41%
2020/07/14	0	0.00	23	13.01	13.05	-23	640	-3.59%
2020/07/13	28	12.83	7	12.85	12.85	21	638	3.29%
2020/07/10	10	12.85	44	12.83	12.80	-34	648	-5.25%
2020/07/09	35	13.06	5	13.20	12.95	30	649	4.62%
2020/07/08	11.1	13.03	0	0.00	13.10	11.1	643	1.73%
2020/07/07	13	12.94	46	13.00	12.95	-33	644	-5.12%
2020/07/06	5	12.95	13	13.04	13.00	-8	649	-1.23%
2020/07/03	32	12.93	10	13.00	12.95	22	655	3.35%
2020/07/02	15	12.99	1	12.95	13.00	14	655	2.14%
2020/07/01	17	13.22	34	13.38	13.45	-17	656	-2.59%
2020/06/30	16	13.18	3	13.25	13.20	13	645	2.01%
2020/06/29	40	13.13	20	13.12	13.10	20	645	3.10%
2020/06/24	24	13.35	35	13.35	13.35	-11	640	-1.72%
2020/06/23	7	13.38	0	0.00	13.40	7	647	1.08%
2020/06/22	0	0.00	13	13.43	13.40	-13	654	-1.99%
2020/06/19	50	13.51	13	13.56	13.30	37	669	5.53%
2020/06/18	6	13.60	15	13.55	13.65	-9	664	-1.35%
2020/06/17	3	13.50	27	13.48	13.55	-24	665	-3.60%
2020/06/16	3	13.30	14	13.34	13.40	-11	679	-1.62%
2020/06/15	23	13.18	83.3	13.16	13.10	-60.3	703	-8.57%
2020/06/12	30	13.17	24	13.21	13.35	6	711	0.84%
2020/06/11	43.3	13.77	20	13.65	13.60	23.3	721	3.23%
2020/06/10	28	14.08	15	14.08	14.15	13	716	1.82%
2020/06/09	10	13.66	31	13.59	13.70	-21	728	-2.88%
2020/06/08	15	13.27	11	13.37	13.25	4	748	0.53%
2020/06/05	13	13.20	12	13.25	13.25	1	746	0.13%
2020/06/04	28	13.21	8	13.24	13.20	20	762	2.62%
2020/06/03	6	12.98	28	13.07	13.10	-22	796	-2.76%
2020/06/02	21	12.91	3	12.85	12.85	18	852	2.11%
2020/06/01	5.4	12.77	11	12.82	12.85	-5.6	845	-0.66%
2020/05/28	2	12.60	10	12.55	12.55	-8	844	-0.95%
2020/05/27	2	12.60	0	0.00	12.50	2	853	0.23%
2020/05/26	0	0.00	5	12.30	12.45	-5	872	-0.57%
2020/05/25	12	12.11	3	12.10	12.15	9	878	1.02%
2020/05/22	30	12.40	0	0.00	12.30	30	877	3.42%
2020/05/21	1	12.25	10	12.15	12.40	-9	876	-1.03%
2020/05/20	11	12.30	3	12.25	12.15	8	879	0.91%
2020/05/19	8	12.18	1	12.20	12.30	7	876	0.80%
2020/05/18	1	12.05	0	0.00	12.05	1	880	0.11%
2020/05/15	2	11.95	3	12.00	12.05	-1	882	-0.11%
2020/05/14	5	12.09	17	12.20	12.10	-12	877	-1.37%
2020/05/13	113	12.61	20	12.65	12.40	93	870	10.68%	大買/
2020/05/12	9	12.86	18	12.85	13.05	-9	841	-1.07%
2020/05/11	0	0.00	12	13.10	13.15	-12	833	-1.44%
2020/05/08	0	0.00	1	12.90	12.90	-1	829	-0.12%
2020/05/07	2	12.85	2	12.85	12.85	0	832	0.00%
2020/05/05	14	12.84	45	12.75	12.80	-31	839	-3.69%
2020/05/04	4	12.75	0	0.00	12.85	4	840	0.48%
2020/04/30	4	13.15	4	13.10	13.20	0	837	0.00%
2020/04/29	59	12.58	46	12.85	12.85	13	840	1.55%
2020/04/28	10	12.55	5	12.50	12.50	5	826	0.60%
2020/04/24	0	0.00	5	12.35	12.35	-5	847	-0.59%
2020/04/23	38	12.29	2	12.30	12.30	36	852	4.22%
2020/04/22	12	12.19	0	0.00	12.20	12	853	1.41%
2020/04/21	14	12.34	40	12.18	12.15	-26	867	-3.00%
2020/04/20	2	12.53	0	0.00	12.55	2	899	0.22%
2020/04/17	10	12.72	1	12.65	12.60	9	898	1.00%
2020/04/16	11	12.55	5	12.60	12.60	6	895	0.67%
2020/04/15	39	12.71	8	12.65	12.75	31	900	3.44%
2020/04/14	10	12.43	35	12.41	12.45	-25	900	-2.78%
2020/04/13	22	12.39	6	12.42	12.45	16	908	1.76%
2020/04/10	10	12.54	12	12.52	12.60	-2	915	-0.22%
2020/04/09	20	12.40	0	0.00	12.35	20	934	2.14%
2020/04/08	22	11.94	7	12.03	12.20	15	946	1.59%
2020/04/07	0	0.00	7	11.84	11.85	-7	942	-0.74%
2020/04/06	5	11.26	3	11.40	11.50	2	938	0.21%
2020/04/01	22	11.53	2	11.45	11.50	20	937	2.13%
2020/03/31	34	11.60	1	11.60	11.55	33	942	3.50%
2020/03/30	6	11.48	0	0.00	11.55	6	945	0.63%
2020/03/27	13	11.74	36	11.76	11.60	-23	946	-2.43%
2020/03/26	1	11.50	11	11.50	11.60	-10	939	-1.06%
2020/03/25	22.4	11.66	5	11.70	11.75	17.4	932	1.87%
2020/03/24	30	11.14	0	0.00	11.10	30	926	3.24%
2020/03/23	10	10.40	3	10.35	10.70	7	928	0.75%
2020/03/20	6	10.75	36	10.78	10.95	-30	927	-3.24%
2020/03/19	62	10.53	4	10.35	10.25	58	916	6.33%
2020/03/18	47	11.37	28	11.49	11.20	19	913	2.08%
2020/03/17	30	11.69	19	11.73	11.65	11	913	1.20%
2020/03/16	20	12.57	66	12.53	12.35	-46	896	-5.13%
2020/03/13	52	12.55	22	12.65	13.05	30	907	3.30%
2020/03/12	49.1	13.90	36	14.03	13.80	13.1	876	1.50%
2020/03/11	26	14.76	1	14.75	14.70	25	846	2.95%
2020/03/10	23	14.41	45	14.34	14.70	-22	846	-2.60%
2020/03/09	82	15.11	35	15.03	14.80	47	840	5.59%
2020/03/06	124	15.74	143	15.71	15.70	-19	806	-2.35%	大買/大賣/
2020/03/05	6	16.45	0	0.00	16.50	6	747	0.80%
2020/03/04	3	16.30	0	0.00	16.35	3	762	0.39%
2020/03/03	0	0.00	16	16.42	16.40	-16	781	-2.05%
2020/03/02	4	16.14	1	16.20	16.10	3	799	0.38%
2020/02/27	39	16.63	36	16.57	16.40	3	834	0.36%
2020/02/26	63	16.69	7	16.70	16.65	56	841	6.65%
2020/02/25	30	16.75	5	16.80	16.75	25	874	2.86%
2020/02/24	18	16.77	14	16.85	16.90	4	884	0.45%
2020/02/21	2	16.98	0	0.00	17.00	2	894	0.22%
2020/02/20	32	17.06	17	17.09	17.00	15	912	1.64%
2020/02/19	6	16.95	11	17.01	17.10	-5	927	-0.54%
2020/02/18	2	16.90	0	0.00	16.90	2	948	0.21%
2020/02/17	2	16.90	39	16.93	16.90	-37	961	-3.85%
2020/02/14	1	16.85	39	16.92	16.95	-38	971	-3.91%
2020/02/13	8	16.96	1	17.00	17.00	7	984	0.71%
2020/02/12	6	16.94	12	16.93	16.95	-6	1,022	-0.59%
2020/02/11	14	16.93	1	16.90	16.95	13	1,028	1.26%
2020/02/10	69	16.72	12	16.75	16.80	57	1,029	5.54%
2020/02/07	8	16.95	0	0.00	16.90	8	1,029	0.78%
2020/02/06	3	17.05	6	17.08	17.15	-3	1,036	-0.29%
2020/02/05	4	16.96	3	16.97	17.05	1	1,033	0.10%
2020/02/04	9	16.88	5	16.90	17.00	4	1,038	0.39%
2020/02/03	17	16.70	13	16.63	16.75	4	1,034	0.39%
2020/01/31	14	17.12	6	17.08	17.05	8	1,027	0.78%
2020/01/30	10	17.05	20	17.20	17.00	-10	1,024	-0.98%
2020/01/20	3	17.70	29	17.58	17.65	-26	999	-2.60%
2020/01/17	5	17.45	0	0.00	17.55	5	998	0.50%
2020/01/16	1	17.50	0	0.00	17.55	1	998	0.10%
2020/01/15	10	17.41	0	0.00	17.45	10	998	1.00%
2020/01/14	56	17.52	26	17.86	17.55	30	985	3.04%
2020/01/09	0	0.00	13.2	17.78	17.80	-13.2	940	-1.41%
2020/01/08	26	17.50	2.3	17.56	17.55	23.7	938	2.53%
2020/01/07	18	17.64	1	17.70	17.80	17	947	1.80%
2020/01/06	6.1	17.88	8	17.85	17.85	-1.9	936	-0.21%
2020/01/03	1	17.85	68	17.86	18.00	-67	925	-7.24%
2020/01/02	4	17.75	19	17.70	17.95	-15	901	-1.66%
2019/12/31	0	0.00	33	17.49	17.45	-33	883	-3.74%
2019/12/30	7	17.31	1	17.35	17.30	6	877	0.68%
2019/12/27	11.6	17.29	15	17.25	17.35	-3.4	874	-0.39%
2019/12/26	8	17.33	3	17.30	17.30	5	867	0.58%
2019/12/25	18	17.31	8	17.35	17.45	10	863	1.16%
2019/12/24	2	17.38	0	0.00	17.45	2	862	0.23%
2019/12/23	0	0.00	10	17.40	17.50	-10	861	-1.16%
2019/12/20	0	0.00	1	17.40	17.35	-1	863	-0.12%
2019/12/19	15	17.39	1	17.40	17.40	14	865	1.62%
2019/12/18	6	17.51	1	17.55	17.50	5	857	0.58%
2019/12/17	30	17.60	0	0.00	17.60	30	852	3.52%
2019/12/16	14	17.33	0	0.00	17.60	14	862	1.62%
2019/12/13	40.2	17.46	40	17.42	17.35	0.2	879	0.02%
2019/12/12	7	17.61	21	17.65	17.60	-14	896	-1.56%
2019/12/11	5	17.68	0	0.00	17.70	5	886	0.56%
2019/12/10	17	17.61	4	17.60	17.70	13	887	1.47%
2019/12/09	7	17.87	1	17.85	17.85	6	863	0.70%
2019/12/06	17	17.94	0	0.00	17.95	17	860	1.98%
2019/12/05	6	17.97	2	17.95	18.00	4	861	0.46%
2019/12/04	10	17.82	10	17.94	17.90	0	854	0.00%
2019/12/03	10	17.71	4	17.73	17.75	6	847	0.71%
2019/12/02	18	17.81	7	17.84	17.80	11	840	1.31%
2019/11/29	188	18.03	159	17.90	18.05	29	831	3.49%	大買/大賣/
2019/11/28	317	17.96	309	17.94	18.05	8	819	0.98%	大買/大賣/
2019/11/27	264	18.17	86	18.21	18.10	178	802	22.18%	大買/鉅額交易
2019/11/26	999	18.10	120	17.99	18.20	879	790	111.25%	大買/大賣/鉅額交易
2019/11/25	54	17.94	150	17.91	18.00	-96	736	-13.03%	大賣/
2019/11/22	88	17.72	62	17.57	17.70	26	704	3.69%
2019/11/21	26	17.30	27	17.32	17.35	-1	655	-0.15%
2019/11/20	78	17.19	33	17.27	17.30	45	635	7.08%
2019/11/19	25	17.22	10	17.25	17.25	15	620	2.42%
2019/11/18	40	17.20	8	17.24	17.20	32	596	5.37%
2019/11/15	16	17.20	1	17.30	17.15	15	580	2.58%
2019/11/14	9	17.14	28	17.15	17.10	-19	553	-3.43%
2019/11/13	4	17.04	0	0.00	17.05	4	538	0.74%
2019/11/12	23	17.03	70	17.09	17.05	-47	526	-8.93%
2019/11/11	128	17.20	17	17.21	16.95	111	509	21.80%	大買/鉅額交易
2019/11/08	5	16.95	24	16.95	16.95	-19	467	-4.06%
2019/11/07	3	16.90	5	16.90	16.95	-2	463	-0.43%
2019/11/06	11	16.86	3	16.90	16.90	8	459	1.74%
2019/11/05	30	16.87	21	16.90	16.90	9	453	1.99%
2019/11/04	2	16.85	0	0.00	16.85	2	441	0.45%
2019/10/31	2	16.80	1	16.70	16.75	1	433	0.23%
2019/10/30	7	16.63	33	16.68	16.80	-26	430	-6.04%
2019/10/29	6	16.80	0	0.00	16.80	6	420	1.43%
2019/10/28	3	16.80	0	0.00	16.80	3	417	0.72%
2019/10/25	14	16.80	0	0.00	16.85	14	414	3.37%
2019/10/24	5	16.78	3	16.82	16.85	2	409	0.49%
2019/10/23	2	16.75	2	16.75	16.75	0	404	0.00%
2019/10/22	6	16.75	0	0.00	16.75	6	401	1.50%
2019/10/21	14	16.70	0	0.00	16.75	14	397	3.52%
2019/10/18	43	16.82	0	0.00	16.75	43	399	10.77%
2019/10/17	0	0.00	1	16.90	16.85	-1	398	-0.25%
2019/10/16	4	16.84	0	0.00	16.85	4	398	1.00%
2019/10/15	6	16.90	2	16.75	16.90	4	394	1.01%
2019/10/14	12	16.55	8	16.74	16.65	4	378	1.06%
2019/10/09	1	16.40	4	16.40	16.40	-3	377	-0.79%
2019/10/08	4	16.40	0	0.00	16.45	4	381	1.05%
2019/10/07	3.2	16.40	5	16.40	16.45	-1.8	385	-0.47%
2019/10/03	0	0.00	5	16.45	16.40	-5	385	-1.30%
2019/10/01	5	16.50	7	16.55	16.55	-2	390	-0.51%
2019/09/27	7	16.56	1	16.55	16.55	6	389	1.54%
2019/09/26	7	16.68	15	16.68	16.70	-8	387	-2.06%
2019/09/25	1	16.75	0	0.00	16.80	1	393	0.25%
2019/09/24	2.1	16.80	3	16.82	16.80	-0.9	414	-0.22%
2019/09/23	5	16.75	0	0.00	16.75	5	435	1.15%
2019/09/20	2	16.75	0	0.00	16.75	2	454	0.44%
2019/09/19	4.9	16.83	21	16.85	16.80	-16.2	464	-3.48%
2019/09/18	5	16.77	21	16.76	16.85	-16	454	-3.52%
2019/09/17	53	16.69	29	16.58	16.70	24	444	5.40%
2019/09/16	8	16.36	64	16.38	16.40	-56	409	-13.66%
2019/09/12	19	16.31	15	16.38	16.40	4	409	0.98%
2019/09/11	29	16.24	18	16.30	16.25	11	413	2.66%
2019/09/10	23	16.27	29	16.30	16.30	-6	412	-1.45%
2019/09/09	11	16.27	0	0.00	16.30	11	411	2.68%
2019/09/06	8	16.24	5	16.25	16.25	3	412	0.73%
2019/09/05	28	16.20	10	16.25	16.25	18	410	4.39%
2019/09/04	0	0.00	5	16.30	16.25	-5	404	-1.24%
2019/09/02	3	16.15	2	16.30	16.30	1	417	0.24%
2019/08/30	28	16.17	6	16.30	16.20	22	420	5.23%
2019/08/29	31	16.20	3	16.30	16.30	28	425	6.58%
2019/08/28	3	16.15	0	0.00	16.25	3	419	0.71%
2019/08/27	1	16.25	0	0.00	16.15	1	425	0.24%
2019/08/26	6	16.07	0	0.00	16.10	6	429	1.40%
2019/08/23	4	16.16	0	0.00	16.20	4	426	0.94%
2019/08/21	3	16.20	1	16.20	16.25	2	430	0.46%
2019/08/20	6	16.10	1	16.20	16.20	5	437	1.14%
2019/08/19	5	16.25	0	0.00	16.25	5	443	1.13%
2019/08/16	0	0.00	8	16.30	16.30	-8	442	-1.81%
2019/08/14	10	16.35	0	0.00	16.40	10	444	2.25%
2019/08/13	3	16.30	0	0.00	16.30	3	442	0.68%
2019/08/12	19	16.23	10	16.28	16.35	9	443	2.03%
2019/08/08	4	15.95	2	16.05	16.05	2	440	0.45%
2019/08/06	0	0.00	6	15.85	15.90	-6	443	-1.35%
2019/08/05	19	15.91	3	16.05	15.90	16	451	3.54%
2019/08/02	4	15.98	0	0.00	16.05	4	453	0.88%
2019/08/01	0	0.00	0.8	16.25	16.25	-0.8	457	-0.18%
2019/07/31	0	0.00	1	16.25	16.20	-1	461	-0.22%
2019/07/30	1	16.20	2	16.20	16.15	-1	465	-0.21%
2019/07/29	2	16.25	15	16.23	16.30	-13	473	-2.75%
2019/07/26	1	16.15	0	0.00	16.15	1	477	0.21%
2019/07/25	4	16.10	0	0.00	16.10	4	493	0.81%
2019/07/24	0	0.00	5	16.24	16.15	-5	496	-1.01%
2019/07/23	6	16.12	0	0.00	16.10	6	500	1.20%
2019/07/22	19	16.09	0	0.00	16.05	19	502	3.78%
2019/07/19	5	16.19	1	16.20	16.15	4	501	0.80%
2019/07/18	5	16.28	0	0.00	16.30	5	493	1.01%
2019/07/17	1	16.30	0	0.00	16.30	1	496	0.20%
2019/07/16	8	16.41	0	0.00	16.35	8	494	1.62%
2019/07/15	10	16.49	17	16.50	16.50	-7	491	-1.42%
2019/07/12	23	16.61	10	16.60	16.60	13	490	2.65%
2019/07/11	14	16.66	17	16.69	16.65	-3	500	-0.60%
2019/07/09	6	16.68	0	0.00	16.75	6	505	1.19%
2019/07/05	6	16.77	0	0.00	16.85	6	514	1.17%
2019/07/04	4	16.79	22	16.83	16.90	-18	516	-3.48%
2019/07/03	11	16.78	2	16.85	16.80	9	521	1.73%
2019/07/02	5	16.85	10	16.85	16.85	-5	528	-0.95%
2019/07/01	30.2	16.75	0	0.00	16.75	30.2	527	5.73%
2019/06/28	15	17.93	7	17.95	17.95	8	511	1.56%
2019/06/27	7	17.83	1	17.90	17.95	6	519	1.15%
2019/06/26	5	17.85	6	17.89	17.95	-1	502	-0.20%
2019/06/25	3	17.90	3	17.95	17.95	0	493	0.00%
2019/06/24	3	17.93	2	17.95	18.00	1	487	0.21%
2019/06/21	16	17.86	3	17.85	17.95	13	475	2.73%
2019/06/20	5	17.75	0	0.00	17.85	5	472	1.06%
2019/06/19	40	17.79	0	0.00	17.85	40	468	8.53%
2019/06/14	5	17.80	0	0.00	17.75	5	474	1.05%
2019/06/13	10	17.90	0	0.00	17.90	10	470	2.13%
2019/06/11	12	18.01	0	0.00	18.00	12	473	2.53%
2019/06/10	6	18.15	0	0.00	18.15	6	473	1.27%
2019/06/06	8.2	18.01	9	18.01	18.05	-0.8	472	-0.17%
2019/06/05	5	17.99	8	17.96	18.00	-3	464	-0.65%
2019/06/04	16	17.85	4	17.86	17.85	12	451	2.66%
2019/06/03	1	17.75	0	0.00	17.80	1	451	0.22%
2019/05/31	0	0.00	5	17.80	17.75	-5	446	-1.12%
2019/05/30	0	0.00	2	17.75	17.75	-2	439	-0.46%
2019/05/29	1	17.60	0	0.00	17.70	1	441	0.23%
2019/05/28	7	17.70	1	17.70	17.70	6	439	1.37%
2019/05/27	0	0.00	11	17.80	17.80	-11	438	-2.51%
2019/05/24	8	17.67	0	0.00	17.70	8	436	1.83%
2019/05/23	4	17.38	0	0.00	17.45	4	428	0.93%
2019/05/22	1	17.55	2	17.55	17.50	-1	430	-0.23%
2019/05/21	0	0.00	3	17.55	17.40	-3	438	-0.68%
2019/05/17	1	17.30	1	17.20	17.20	0	445	0.00%
2019/05/15	3	17.20	0	0.00	17.40	3	458	0.65%
2019/05/14	0	0.00	3	17.15	17.15	-3	465	-0.64%
2019/05/13	12	17.07	71	17.13	17.20	-59	465	-12.67%
2019/05/10	5	17.37	0	0.00	17.35	5	465	1.07%
2019/05/09	12	17.43	0	0.00	17.40	12	464	2.58%
2019/05/08	1	17.60	2	17.58	17.50	-1	459	-0.22%
2019/05/07	0	0.00	6	17.64	17.60	-6	460	-1.30%
2019/05/06	8	17.46	71	17.74	17.45	-63	461	-13.65%
2019/05/03	3	17.70	0	0.00	17.70	3	453	0.66%
2019/05/02	26	17.24	50	17.38	17.50	-24	447	-5.36%
2019/04/30	0	0.00	72	17.45	17.45	-72	431	-16.68%
2019/04/29	6	17.50	37	17.50	17.50	-31	433	-7.15%
2019/04/26	0	0.00	134	17.80	17.75	-134	430	-31.16%	大賣/鉅額交易
2019/04/25	5	17.90	3	17.95	17.90	2	432	0.46%
2019/04/24	1	17.70	0	0.00	17.75	1	429	0.23%
2019/04/23	60	17.62	5	17.62	17.60	55	437	12.58%
2019/04/22	20	17.65	0	0.00	17.70	20	438	4.56%
2019/04/19	0	0.00	2	17.65	17.65	-2	447	-0.45%
2019/04/18	3	17.63	5	17.65	17.70	-2	454	-0.44%
2019/04/17	12	17.66	3	17.80	17.75	9	466	1.93%
2019/04/16	34	17.65	3	17.65	17.65	31	484	6.40%
2019/04/15	7	17.71	0	0.00	17.75	7	494	1.41%
2019/04/12	0	0.00	1	17.75	17.75	-1	499	-0.20%
2019/04/11	16	17.84	7	17.89	17.75	9	505	1.78%
2019/04/10	8	17.96	0	0.00	18.00	8	498	1.61%
2019/04/09	20	18.11	12	18.08	18.15	8	504	1.59%
2019/04/08	8	17.98	9	18.01	18.00	-1	502	-0.20%
2019/04/03	5	17.85	10	17.85	17.85	-5	500	-1.00%
2019/04/02	19	17.76	14	17.90	17.80	5	492	1.02%
2019/04/01	55	17.59	23	17.66	17.70	32	479	6.67%
2019/03/29	13	17.20	0	0.00	17.20	13	451	2.88%
2019/03/28	1	17.15	28	17.17	17.20	-27	450	-6.00%
2019/03/27	1	17.05	20	17.15	17.10	-19	449	-4.22%
2019/03/26	10	17.13	42	17.15	17.10	-32	452	-7.07%
2019/03/25	0	0.00	16	16.96	17.10	-16	452	-3.54%
2019/03/22	10	17.10	4	17.10	17.20	6	446	1.34%
2019/03/21	30	17.10	0	0.00	17.25	30	445	6.74%
2019/03/20	13	17.28	0	0.00	17.25	13	454	2.86%
2019/03/19	11	17.10	0	0.00	17.25	11	442	2.49%
2019/03/15	36	17.03	0	0.00	17.10	36	443	8.12%
2019/03/14	136	17.08	0	0.00	17.10	136	445	30.54%	大買/鉅額交易
2019/03/13	95	17.11	5	17.17	17.10	90	454	19.81%
2019/03/12	117	16.98	8	17.10	16.95	109	457	23.84%	大買/鉅額交易
2019/03/07	10	16.98	0	0.00	17.00	10	488	2.05%
2019/03/06	16	16.97	0	0.00	17.10	16	506	3.16%
2019/02/26	5	16.99	0	0.00	16.95	5	524	0.95%
2019/02/25	8	17.05	3	17.10	17.00	5	530	0.94%
2019/02/22	0	0.00	1	17.00	17.15	-1	535	-0.19%
2019/02/21	1	17.20	1	17.25	17.20	0	542	0.00%
2019/02/20	6	17.23	0	0.00	17.20	6	557	1.08%
2019/02/18	6	16.98	3	17.07	17.00	3	550	0.55%
2019/02/14	10	17.10	0	0.00	16.95	10	548	1.82%
2019/02/12	0	0.00	2	16.70	16.80	-2	537	-0.37%
2019/02/11	0	0.00	2	16.95	16.85	-2	540	-0.37%
2019/01/30	1	16.80	3	16.90	16.85	-2	536	-0.37%
2019/01/24	1	16.90	9	16.90	16.90	-8	550	-1.45%
2019/01/22	2	16.80	0	0.00	16.95	2	559	0.36%
2019/01/21	9	16.86	2	16.93	16.95	7	563	1.24%
2019/01/18	2	16.90	0	0.00	16.95	2	576	0.35%
2019/01/16	0	0.00	1	17.05	17.05	-1	586	-0.17%
2019/01/14	0	0.00	11	16.85	16.80	-11	579	-1.90%
2019/01/11	0	0.00	1	16.80	16.80	-1	602	-0.17%
2019/01/10	0	0.00	2	17.20	17.00	-2	595	-0.34%
2019/01/09	0	0.00	2	17.10	17.15	-2	609	-0.33%
2019/01/08	5	17.01	1	17.00	16.95	4	599	0.67%
2019/01/07	1	16.60	22	16.69	16.65	-21	578	-3.63%
2019/01/04	1	16.45	28	16.43	16.45	-27	571	-4.73%
2019/01/02	4	16.40	5	16.38	16.35	-1	582	-0.17%
2018/12/28	5	16.37	22	16.30	16.40	-17	584	-2.91%
2018/12/27	0	0.00	3	16.10	16.20	-3	584	-0.51%
2018/12/26	2	16.05	19	16.08	16.00	-17	583	-2.92%
2018/12/25	0	0.00	1	15.75	15.80	-1	574	-0.17%
2018/12/21	0	0.00	6	15.70	15.70	-6	576	-1.04%
2018/12/20	6	15.65	11	15.65	15.65	-5	575	-0.87%
2018/12/19	3	15.50	7	15.62	15.60	-4	573	-0.70%
2018/12/18	0	0.00	7	15.52	15.50	-7	569	-1.23%
2018/12/17	0	0.00	3	15.60	15.65	-3	571	-0.52%
2018/12/14	0	0.00	13	15.64	15.60	-13	579	-2.24%
2018/12/13	12	15.63	5	15.95	15.60	7	599	1.17%
2018/12/12	1	15.80	0	0.00	15.70	1	598	0.17%
2018/12/11	1	15.75	0	0.00	15.75	1	599	0.17%
2018/12/10	18	15.74	12	15.90	15.65	6	600	1.00%
2018/12/07	4	16.05	11	16.12	16.15	-7	610	-1.15%
2018/12/06	18	16.11	20	16.13	15.95	-2	609	-0.33%
2018/12/04	3	16.23	11	16.30	16.35	-8	593	-1.35%
2018/12/03	23	16.29	0	0.00	16.30	23	584	3.94%
2018/11/30	5	16.05	6	16.03	16.05	-1	564	-0.18%
2018/11/29	4	15.93	13	16.00	16.05	-9	560	-1.61%
2018/11/28	1	15.75	0	0.00	15.85	1	540	0.18%
2018/11/27	0	0.00	5	15.90	15.90	-5	536	-0.93%
2018/11/26	0	0.00	42	15.84	15.80	-42	531	-7.90%
2018/11/23	0	0.00	5	15.85	15.80	-5	530	-0.94%
2018/11/21	1	15.85	1	16.00	15.90	0	525	0.00%
2018/11/19	0	0.00	64	15.70	15.90	-64	510	-12.54%
2018/11/16	0	0.00	48	15.90	15.85	-48	503	-9.53%
2018/11/14	0	0.00	3	15.85	15.85	-3	506	-0.59%
2018/11/09	64	15.91	6.4	15.72	16.10	57.6	506	11.38%
2018/11/08	40	15.90	0	0.00	15.80	40	503	7.95%
2018/11/07	0	0.00	3	15.73	15.75	-3	504	-0.60%
2018/11/06	0	0.00	23	15.42	15.45	-23	509	-4.51%
2018/11/02	0	0.00	3	15.15	15.20	-3	493	-0.61%
2018/11/01	0	0.00	6	15.00	15.05	-6	490	-1.22%
2018/10/31	0	0.00	56	14.72	14.60	-56	485	-11.53%
2018/10/30	0	0.00	27	14.41	14.50	-27	481	-5.61%
2018/10/29	0.2	14.50	10	14.30	14.45	-9.8	483	-2.03%
2018/10/26	29	14.08	13	14.26	14.25	16	481	3.32%
2018/10/25	1	14.20	14	14.25	14.25	-13	465	-2.79%
2018/10/24	20	14.35	22	14.48	14.60	-2	457	-0.44%
2018/10/22	0	0.00	11	14.61	14.60	-11	455	-2.41%
2018/10/19	70	14.46	1	14.55	14.45	69	459	15.00%
2018/10/18	1	14.85	0	0.00	14.85	1	434	0.23%
2018/10/17	11	14.84	5	14.99	14.95	6	436	1.37%
2018/10/16	3	15.00	5	15.00	15.00	-2	416	-0.48%
2018/10/15	8	14.94	17	14.97	15.00	-9	411	-2.19%
2018/10/12	6	14.85	4	15.10	15.10	2	400	0.50%
2018/10/11	11	15.00	8	14.91	15.00	3	391	0.77%
2018/10/09	8	15.92	20	16.19	16.00	-12	376	-3.18%
2018/10/08	6	16.00	5	15.80	15.75	1	367	0.27%
2018/10/05	1.2	15.72	0	0.00	15.90	1.2	366	0.31%
2018/10/04	7	15.96	0	0.00	16.15	7	356	1.96%
2018/10/03	35	16.40	0	0.00	16.35	35	361	9.69%
2018/10/01	0	0.00	1	16.40	16.40	-1	371	-0.27%
2018/09/28	1	16.25	0	0.00	16.40	1	382	0.26%
2018/09/27	2	16.40	0	0.00	16.30	2	382	0.52%
2018/09/25	0	0.00	10	16.41	16.45	-10	433	-2.31%
2018/09/21	0	0.00	3	16.50	16.50	-3	451	-0.66%
2018/09/20	1	16.50	1	16.50	16.45	0	459	0.00%
2018/09/19	3	16.85	13	16.84	16.70	-10	530	-1.88%
2018/09/18	2	16.50	9	16.55	16.50	-7	578	-1.21%
2018/09/17	0	0.00	1	16.30	16.25	-1	614	-0.16%
2018/09/14	3	15.95	5	16.14	16.20	-2	628	-0.32%
2018/09/13	0	0.00	19	15.98	16.05	-19	642	-2.96%
2018/09/12	0	15.50	2	15.50	15.50	-2	645	-0.31%
2018/09/11	5	15.17	2	15.25	15.30	3	660	0.45%
2018/09/07	22.4	15.44	26	15.40	15.45	-3.6	684	-0.52%
2018/09/06	5	15.50	0	0.00	15.55	5	695	0.72%
2018/09/05	5	15.70	0	0.00	15.65	5	704	0.71%
2018/09/04	8	15.56	6	15.62	15.75	2	717	0.28%
2018/09/03	6	15.62	10	15.60	15.60	-4	732	-0.55%
2018/08/31	2	15.75	18	15.67	15.75	-16	753	-2.12%
2018/08/28	7	15.81	1	15.80	15.85	6	794	0.76%
2018/08/24	5	15.40	0	0.00	15.40	5	822	0.61%
2018/08/23	12	15.46	0	0.00	15.50	12	855	1.40%
2018/08/22	5.2	15.25	30	15.25	15.30	-24.8	862	-2.88%
2018/08/21	1	15.25	0	0.00	15.25	1	880	0.11%
2018/08/20	16	15.32	0	0.00	15.25	16	888	1.80%
2018/08/17	10	15.41	0	0.00	15.40	10	932	1.07%
2018/08/16	12	15.44	4	15.45	15.50	8	941	0.85%
2018/08/15	11	15.60	3	15.65	15.55	8	953	0.84%
2018/08/14	23	15.70	8	15.73	15.70	15	959	1.56%
2018/08/13	21	16.01	6	15.93	15.85	15	968	1.55%
2018/08/10	3	16.40	1	16.40	16.40	2	960	0.21%
2018/08/09	1	16.45	0	0.00	16.45	1	968	0.10%
2018/08/08	4	16.58	0	0.00	16.60	4	978	0.41%
2018/08/07	3	16.50	0	0.00	16.65	3	992	0.30%
2018/08/06	45	16.50	0	0.00	16.65	45	1,011	4.45%
2018/08/03	32	16.45	0	0.00	16.45	32	1,021	3.13%
2018/08/02	1	16.50	0	0.00	16.55	1	1,040	0.10%
2018/07/30	0	0.00	1	16.55	16.70	-1	1,125	-0.09%
2018/07/27	0	0.00	5	16.63	16.70	-5	1,282	-0.39%
2018/07/26	14	16.59	0	0.00	16.65	14	1,326	1.06%
2018/07/25	8	16.45	0	0.00	16.40	8	1,385	0.58%
2018/07/23	3	16.25	4	16.30	16.20	-1	1,550	-0.06%
2018/07/20	20	16.35	0	0.00	16.35	20	1,602	1.25%
2018/07/19	0	0.00	1	16.35	16.35	-1	1,615	-0.06%
2018/07/18	10	16.35	5	16.40	16.40	5	1,632	0.31%
2018/07/16	17	16.36	1	16.45	16.40	16	1,657	0.97%
2018/07/13	3	16.45	6	16.44	16.40	-3	1,657	-0.18%
2018/07/12	3	16.10	1	16.20	16.15	2	1,668	0.12%
2018/07/11	1	16.00	0	0.00	16.00	1	1,681	0.06%
2018/07/10	9	16.00	0	0.00	16.05	9	1,714	0.53%
2018/07/09	1	16.00	1	16.20	16.05	0	1,729	0.00%
2018/07/06	9	16.03	0	0.00	16.05	9	1,760	0.51%
2018/07/05	10	16.29	7	16.37	16.40	3	1,799	0.17%
2018/07/04	36	16.36	5	16.44	16.20	31	1,834	1.69%
2018/07/03	61	16.78	6	16.90	16.65	55	1,837	2.99%
2018/07/02	34	17.33	0	0.00	17.20	34	1,828	1.86%
2018/06/29	11	17.75	3	17.70	17.70	8	1,833	0.44%
2018/06/28	30	17.37	10	17.44	17.55	20	1,883	1.06%
2018/06/27	12	19.09	4	19.11	19.00	8	1,820	0.44%
2018/06/26	7	19.40	9	19.37	19.30	-2	1,765	-0.11%
2018/06/25	7	19.74	0	0.00	19.85	7	1,736	0.40%
2018/06/22	48	19.65	5	19.76	19.70	43	1,752	2.45%
2018/06/21	8	19.44	6	19.58	19.70	2	1,810	0.11%
2018/06/20	0	0.00	30	19.50	19.65	-30	1,813	-1.65%
2018/06/19	14	19.74	2	19.80	19.70	12	1,822	0.66%
2018/06/14	19	19.90	0	0.00	19.90	19	1,869	1.02%
2018/06/13	3	20.10	1	20.00	20.00	2	1,881	0.11%
2018/06/12	12	20.03	1	20.05	20.00	11	1,889	0.58%
2018/06/11	2	20.10	7	19.98	20.25	-5	1,912	-0.26%
2018/06/08	14	19.81	11	19.95	19.90	3	1,914	0.16%
2018/06/07	25	19.99	0	0.00	19.95	25	1,930	1.30%
2018/06/06	11	20.04	3.8	19.97	20.00	7.3	1,942	0.37%
2018/06/05	17	19.92	0	0.00	20.00	17	1,976	0.86%
2018/06/04	10	19.95	3	20.05	20.00	7	1,974	0.35%
2018/06/01	10	20.22	2	20.00	20.10	8	1,970	0.41%
2018/05/31	21	20.19	45	20.34	20.20	-24	1,963	-1.22%
2018/05/30	1	19.80	1	20.00	20.00	0	1,947	0.00%
2018/05/29	23	20.07	105	19.83	20.25	-82	1,939	-4.23%	大賣/
2018/05/28	9	19.92	3	19.90	19.90	6	1,940	0.31%
2018/05/25	28	20.06	61	20.41	19.95	-33	2,006	-1.64%
2018/05/24	3	20.50	95	20.51	20.55	-92	1,983	-4.64%
2018/05/23	25	20.63	5	20.75	20.55	20	2,008	1.00%
2018/05/22	3	20.75	78	20.83	20.85	-75	2,004	-3.74%
2018/05/21	0.3	20.80	59	20.86	20.80	-58.7	2,018	-2.91%
2018/05/18	3	20.65	3	20.80	20.80	0	2,016	0.00%
2018/05/17	3	20.80	1	20.75	20.80	2	2,028	0.10%
2018/05/16	17	20.59	8	20.68	20.75	9	2,022	0.44%
2018/05/15	3	20.90	6	20.88	20.80	-3	2,034	-0.15%
2018/05/14	18	20.85	6	20.98	20.80	12	2,046	0.59%
2018/05/11	9	20.99	5	21.18	21.05	4	2,037	0.20%
2018/05/10	41	21.30	27	21.12	21.30	14	2,043	0.69%
2018/05/09	5	20.72	7	20.73	20.85	-2	2,042	-0.10%
2018/05/08	11	20.52	29	20.63	20.75	-18	2,029	-0.89%
2018/05/07	30	20.51	26	20.64	20.80	4	2,014	0.20%
2018/05/04	234	20.48	277	20.80	20.35	-43	1,975	-2.18%	大買/大賣/
2018/05/03	21	22.45	112	22.35	22.45	-91	1,818	-5.00%	大賣/
2018/05/02	9	22.28	22.3	22.33	22.25	-13.3	1,782	-0.74%
2018/04/30	99	22.17	53	22.27	22.05	46	1,736	2.65%
2018/04/27	80	21.51	74	21.59	22.00	6	1,673	0.36%
2018/04/26	70	21.03	35	21.00	21.15	35	1,606	2.18%
2018/04/25	16	20.41	19	20.36	20.55	-3	1,566	-0.19%
2018/04/24	18	20.31	5	20.30	20.35	13	1,570	0.83%
2018/04/23	9	20.41	5	20.55	20.40	4	1,568	0.25%
2018/04/20	10	20.62	11	20.65	20.60	-1	1,564	-0.06%
2018/04/19	5	20.80	20	20.82	20.85	-15	1,560	-0.96%
2018/04/18	9	20.68	6	20.82	20.70	3	1,565	0.19%
2018/04/17	13	20.67	5	21.10	20.70	8	1,570	0.51%
2018/04/16	84	21.10	96	21.06	20.80	-12	1,575	-0.76%
2018/04/13	22	21.59	27	21.68	21.75	-5	1,566	-0.32%
2018/04/12	10	21.58	31	21.62	21.75	-21	1,568	-1.34%
2018/04/11	38	21.24	122	21.24	21.30	-84	1,553	-5.41%	大賣/
2018/04/10	6	21.55	52	21.43	21.55	-46	1,521	-3.02%
2018/04/09	21	21.11	16	21.23	21.15	5	1,495	0.33%
2018/04/03	0	0.00	5	20.80	21.00	-5	1,486	-0.34%
2018/04/02	12	20.79	3	20.95	20.95	9	1,472	0.61%
2018/03/31	76	21.11	84	20.99	20.95	-8	1,451	-0.55%
2018/03/30	40	20.67	12	20.70	20.85	28	1,394	2.01%
2018/03/29	5	20.45	0	0.00	20.55	5	1,385	0.36%
2018/03/28	12	20.31	24	20.36	20.35	-12	1,376	-0.87%
2018/03/27	16	20.49	15	20.57	20.45	1	1,363	0.07%
2018/03/26	51	20.45	80	20.45	20.60	-29	1,331	-2.18%
2018/03/23	15	19.78	12	20.18	20.15	3	1,258	0.24%
2018/03/22	49	20.15	46	20.18	20.20	3	1,242	0.24%
2018/03/21	73	20.55	96	20.23	20.05	-23	1,221	-1.88%
2018/03/20	10	20.05	0	0.00	20.05	10	1,184	0.84%
2018/03/19	15	19.93	5	20.00	20.05	10	1,179	0.85%
2018/03/16	34	19.90	39	19.90	19.80	-5	1,158	-0.43%
2018/03/15	63	19.88	13	20.00	19.80	50	1,146	4.36%
2018/03/14	23	19.63	0	0.00	19.75	23	1,120	2.05%
2018/03/13	29	19.76	2	20.30	19.80	27	1,129	2.39%
2018/03/12	38	20.23	0	0.00	20.20	38	1,101	3.45%
2018/03/09	33	20.25	43	20.22	20.25	-10	1,094	-0.91%
2018/03/08	10	19.77	1	19.75	19.65	9	1,121	0.80%
2018/03/07	10	19.50	0	0.00	19.40	10	1,157	0.86%
2018/03/05	0	0.00	56	19.70	19.50	-56	1,170	-4.78%
2018/03/02	3	19.50	0	0.00	19.50	3	1,167	0.26%
2018/03/01	196	19.57	2	19.60	19.60	194	1,195	16.22%	大買/鉅額交易
2018/02/27	83	19.59	4	19.65	19.50	79	1,188	6.65%
2018/02/26	4	19.60	5	19.60	19.60	-1	1,133	-0.09%
2018/02/23	22	19.67	16	19.82	19.60	6	1,121	0.53%
2018/02/22	14	19.69	10	19.80	19.90	4	1,127	0.35%
2018/02/21	46	19.50	18	19.62	19.90	28	1,168	2.40%
2018/02/12	7	18.80	2	18.80	18.85	5	1,196	0.42%
2018/02/09	11	18.59	36	18.38	18.60	-25	1,222	-2.04%
2018/02/08	3	18.23	17	18.25	18.30	-14	1,259	-1.11%
2018/02/07	25	17.78	5	17.83	17.75	20	1,275	1.57%
2018/02/06	12.2	18.07	9	18.08	17.70	3.2	1,265	0.25%
2018/02/05	3	18.88	3	18.85	18.90	0	1,274	0.00%
2018/02/02	12	19.09	1	19.20	19.15	11	1,275	0.86%
2018/02/01	12	19.31	0	0.00	19.25	12	1,279	0.94%
2018/01/31	11	19.25	2	19.25	19.50	9	1,273	0.71%
2018/01/30	17	19.63	8.2	19.64	19.50	8.8	1,296	0.68%
2018/01/29	3	19.97	9	19.95	19.90	-6	1,346	-0.45%
2018/01/26	6	20.00	0	0.00	19.95	6	1,348	0.45%
2018/01/25	9	20.12	3	20.00	20.00	6	1,350	0.44%
2018/01/24	0	0.00	22	19.96	20.05	-22	1,341	-1.64%
2018/01/23	11	20.06	0	0.00	20.00	11	1,332	0.83%
2018/01/22	12	20.28	14	20.32	20.25	-2	1,313	-0.15%
2018/01/19	11	20.59	10	20.50	20.45	1	1,311	0.08%
2018/01/18	5	20.24	3	20.40	20.30	2	1,323	0.15%
2018/01/17	1	20.20	0	0.00	20.20	1	1,310	0.08%
2018/01/16	2	20.20	7	20.24	20.30	-5	1,301	-0.38%
2018/01/15	1	20.60	1	20.45	20.30	0	1,309	0.00%
2018/01/12	6	20.15	0	0.00	20.15	6	1,374	0.44%
2018/01/11	12	20.11	26	20.21	20.20	-14	1,375	-1.02%
2018/01/10	20	20.34	30	20.31	20.40	-10	1,363	-0.73%
2018/01/09	35	20.77	20	20.78	20.65	15	1,345	1.11%
2018/01/08	17	20.95	30	20.95	20.95	-13	1,318	-0.99%
2018/01/05	11	21.35	5	21.37	21.40	6	1,298	0.46%
2018/01/04	28	21.48	1	21.75	21.40	27	1,278	2.11%
2018/01/03	51	21.74	15	21.79	21.70	36	1,267	2.84%
2018/01/02	12	21.77	8	22.33	21.80	4	1,263	0.32%