富喬 (1815)-新光-台中券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
19.40
漲跌
▲0.25
漲幅
+1.31%
成交量
15,816張
產業
上櫃電子零組件類股
365人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/05/10	100.6	19.08	94.5	19.16	19.40	6.1	25,298	0.02%
2024/05/09	165.3	19.76	230.4	19.80	19.15	-65.1	25,066	-0.26%	大買/大賣/
2024/05/08	93	19.46	63.2	19.61	19.70	29.8	24,452	0.12%
2024/05/07	67	18.81	25.1	18.84	18.70	42	23,851	0.18%
2024/05/06	17	18.46	3	18.47	18.40	14	23,658	0.06%
2024/05/03	44.1	18.75	70	18.87	18.50	-26	23,475	-0.11%
2024/05/02	7	18.06	8	18.06	18.10	-1	23,185	0.00%
2024/04/30	29	18.59	26	18.52	18.20	3	23,158	0.01%
2024/04/29	17.1	18.45	16	18.61	18.50	1.1	23,017	0.00%
2024/04/26	27	17.71	37.4	17.49	17.50	-10.4	22,859	-0.05%
2024/04/25	1	17.40	2.1	17.53	17.35	-1.1	22,854	0.00%
2024/04/24	2.1	17.65	2.5	17.70	17.80	-0.3	22,841	0.00%
2024/04/23	13.1	17.06	7.1	17.14	17.15	6	22,852	0.03%
2024/04/22	17.1	17.11	39.1	17.56	16.90	-22	22,841	-0.10%
2024/04/19	38.1	17.56	5	17.83	17.70	33.1	22,844	0.14%
2024/04/18	6.1	18.32	4	18.30	18.15	2.1	22,748	0.01%
2024/04/17	48.1	18.59	145	18.46	18.50	-96.9	22,774	-0.43%	大賣/
2024/04/16	97.1	17.90	33.5	17.83	17.90	63.6	22,771	0.28%
2024/04/15	91.3	18.76	5	18.96	18.50	86.3	22,633	0.38%
2024/04/12	51.5	19.45	124.5	19.34	19.30	-73.1	22,678	-0.32%	大賣/
2024/04/11	6	18.63	4	18.70	18.65	2	22,334	0.01%
2024/04/10	14	19.00	11.1	19.04	18.90	2.9	22,284	0.01%
2024/04/09	10	19.07	30.1	18.93	19.05	-20.1	22,220	-0.09%
2024/04/08	29.3	18.64	12	18.58	18.50	17.3	22,011	0.08%
2024/04/03	38.4	19.02	19	19.11	18.90	19.4	21,879	0.09%
2024/04/02	148.7	19.45	119.2	19.42	19.30	29.5	21,729	0.14%	大買/大賣/
2024/04/01	148.1	19.63	158.1	19.64	20.05	-10	21,214	-0.05%	大買/大賣/
2024/03/29	140.3	18.86	171.5	18.83	18.70	-31.2	20,485	-0.15%	大買/大賣/
2024/03/28	73	18.53	61	18.42	18.15	12	19,945	0.06%
2024/03/27	5.2	18.07	2	18.10	18.10	3.2	19,583	0.02%
2024/03/26	81.6	18.49	47	18.49	17.95	34.6	19,556	0.18%
2024/03/25	20	18.50	26.6	18.35	18.40	-6.5	19,458	-0.03%
2024/03/22	10	17.13	20	17.49	17.50	-10	19,380	-0.05%
2024/03/21	23.5	17.22	7	17.21	17.30	16.5	19,416	0.08%
2024/03/20	41.6	17.18	27	17.26	16.95	14.6	19,512	0.07%
2024/03/19	13.2	17.36	29.5	17.62	17.35	-16.3	19,547	-0.08%
2024/03/18	4.5	17.51	9.1	17.47	17.65	-4.6	19,956	-0.02%
2024/03/15	81.1	17.78	80	17.65	17.45	1.1	19,928	0.01%
2024/03/14	71.6	17.87	81	17.89	17.70	-9.4	19,964	-0.05%
2024/03/13	55.3	17.89	42.6	17.93	17.90	12.7	19,813	0.06%
2024/03/12	69.9	18.29	42	18.26	18.35	27.9	19,529	0.14%
2024/03/11	131	19.05	94.1	18.97	18.70	37	19,084	0.19%	大買/
2024/03/08	312.9	19.15	230.1	18.85	18.75	82.8	18,736	0.44%	大買/大賣/
2024/03/07	699.9	21.79	615.1	21.34	20.00	84.9	17,682	0.48%	大買/大賣/
2024/03/06	109	20.34	264.2	20.61	21.50	-155.2	14,861	-1.04%	大買/大賣/鉅額交易
2024/03/05	186.1	19.35	210.9	19.25	19.55	-24.8	13,947	-0.18%	大買/大賣/
2024/03/04	97.1	18.83	64.1	18.76	18.60	33	12,976	0.25%
2024/03/01	59.1	18.83	43.6	18.71	18.55	15.5	12,730	0.12%
2024/02/29	144.5	18.91	188.3	18.88	19.10	-43.8	12,721	-0.34%	大買/大賣/
2024/02/27	42.9	17.95	84.3	17.78	17.75	-41.4	12,094	-0.34%
2024/02/26	49.3	17.68	25	17.76	17.65	24.3	11,846	0.21%
2024/02/23	201.6	17.62	63.2	17.90	17.80	138.4	12,086	1.15%	大買/鉅額交易
2024/02/22	82	17.44	145.2	17.59	17.55	-63.2	11,838	-0.53%	大賣/
2024/02/21	59.2	17.23	21.1	17.27	17.10	38.1	11,577	0.33%
2024/02/20	213.3	17.43	158.4	17.38	17.15	54.9	11,881	0.46%	大買/大賣/
2024/02/19	207.2	16.95	129.5	16.97	17.20	77.7	11,745	0.66%	大買/大賣/
2024/02/16	140.4	16.39	212	16.56	16.55	-71.6	11,485	-0.62%	大買/大賣/
2024/02/15	12	15.48	132	15.38	15.70	-120	10,811	-1.11%	大賣/鉅額交易
2024/02/05	3.2	14.45	53	14.58	14.50	-49.8	10,946	-0.45%
2024/02/02	51	14.32	5	14.35	14.25	46	11,240	0.41%
2024/02/01	19	14.55	0.6	14.60	14.55	18.4	11,806	0.16%
2024/01/31	0	0.00	4	14.70	14.65	-4	13,007	-0.03%
2024/01/30	7	14.69	3	14.72	14.70	4	14,820	0.03%
2024/01/29	0	14.86	25	14.81	14.85	-25	16,248	-0.15%
2024/01/26	2	14.50	4	14.60	14.40	-2	17,749	-0.01%
2024/01/25	19	14.66	0	0.00	14.50	19	18,945	0.10%
2024/01/24	28	14.72	0	0.00	14.75	28	19,442	0.14%
2024/01/23	50	14.70	0	0.00	14.70	50	19,809	0.25%
2024/01/22	89	14.67	0	0.00	14.70	89	20,175	0.44%
2024/01/19	9	14.27	2	14.18	14.40	7	20,316	0.03%
2024/01/18	9	14.07	7	14.10	14.05	2	20,619	0.01%
2024/01/17	42	14.26	8	14.26	14.20	34	21,008	0.16%
2024/01/16	40	14.38	35	14.50	14.50	5	21,150	0.02%
2024/01/15	15	14.52	13.5	14.64	14.70	1.5	21,172	0.01%
2024/01/12	1	14.80	0	0.00	14.70	1	21,193	0.00%
2024/01/11	33	14.93	9	15.02	15.00	24	21,331	0.11%
2024/01/10	29	14.56	7.2	14.65	14.65	21.9	21,839	0.10%
2024/01/09	12	14.88	28	14.96	14.90	-16	22,077	-0.07%
2024/01/08	47	15.00	16	14.93	14.90	31	22,383	0.14%
2024/01/05	22	15.43	6	15.40	15.40	16	22,668	0.07%
2024/01/04	6	15.73	1	15.70	15.70	5	22,910	0.02%
2024/01/03	101	15.92	73	16.00	15.95	28	23,241	0.12%	大買/
2024/01/02	20	15.63	30.5	15.75	15.75	-10.5	23,555	-0.04%
2023/12/29	18	15.68	5.2	15.75	15.65	12.8	24,677	0.05%
2023/12/28	39	15.73	16	15.77	15.70	23	25,052	0.09%
2023/12/27	16.2	15.88	2	16.00	15.85	14.2	26,143	0.05%
2023/12/26	31.2	15.86	8	15.85	15.90	23.2	27,277	0.09%
2023/12/25	25	15.81	200	15.71	15.60	-175	27,719	-0.63%	大賣/鉅額交易
2023/12/22	5	15.85	1	15.85	15.75	4	28,070	0.01%
2023/12/21	8.1	15.89	106.6	15.89	15.85	-98.5	29,221	-0.34%	大賣/
2023/12/20	131.6	16.05	46	15.87	16.10	85.6	29,835	0.29%	大買/
2023/12/19	93.6	16.02	29	16.07	16.05	64.6	29,725	0.22%
2023/12/18	23	16.87	19	16.83	16.70	4	29,512	0.01%
2023/12/15	25	17.27	64	17.18	16.90	-39	29,470	-0.13%
2023/12/14	48.2	17.60	85	17.64	17.50	-36.8	29,626	-0.12%
2023/12/13	167	17.31	135	17.40	17.30	32	29,449	0.11%	大買/大賣/
2023/12/12	14	16.51	13	16.48	16.45	1	28,909	0.00%
2023/12/11	32	16.67	65	16.53	16.60	-33	28,815	-0.11%
2023/12/08	39	15.83	60	15.82	15.90	-21	28,449	-0.07%
2023/12/07	19	16.23	5	16.15	16.15	14	28,249	0.05%
2023/12/06	7	16.43	3	16.50	16.45	4	28,170	0.01%
2023/12/05	57	16.29	10.1	16.34	16.20	46.9	28,100	0.17%
2023/12/04	19	16.86	3	16.95	16.70	16	27,955	0.06%
2023/12/01	44.2	16.81	30.1	16.88	16.80	14.1	27,854	0.05%
2023/11/30	1	17.05	0	0.00	16.90	1	27,796	0.00%
2023/11/29	17	17.18	11	17.22	17.00	6	27,799	0.02%
2023/11/28	26	16.98	25	17.00	17.00	1	27,820	0.00%
2023/11/27	31	17.01	9.4	16.95	16.90	21.7	27,708	0.08%
2023/11/24	79	17.71	26.3	17.87	17.35	52.7	27,310	0.19%
2023/11/22	17	17.73	29	17.71	17.80	-12	26,697	-0.04%
2023/11/21	106	17.58	38.3	17.84	17.45	67.7	26,274	0.26%	大買/
2023/11/20	125	17.16	33.3	17.55	17.60	91.7	25,943	0.35%	大買/
2023/11/17	66	17.19	24	17.16	17.10	42	25,629	0.16%
2023/11/16	62	17.59	87	17.66	17.60	-25	25,102	-0.10%
2023/11/15	103	16.94	103.2	17.18	16.85	-0.2	24,494	0.00%	大買/大賣/
2023/11/14	51	17.47	60.5	17.58	17.25	-9.5	24,061	-0.04%
2023/11/13	25	17.64	27	17.53	17.50	-2	23,797	-0.01%
2023/11/10	87	17.95	65	17.87	17.85	22	23,475	0.09%
2023/11/09	172	18.13	114.7	18.18	18.00	57.3	23,155	0.25%	大買/大賣/
2023/11/08	463	19.10	290.1	19.02	18.65	172.9	22,550	0.77%	大買/大賣/鉅額交易
2023/11/07	471	19.96	415.4	19.84	20.05	55.6	21,376	0.26%	大買/大賣/
2023/11/06	136	19.48	196.6	19.59	20.10	-60.6	19,591	-0.31%	大買/大賣/
2023/11/03	325	18.45	311	18.53	18.30	14	18,201	0.08%	大買/大賣/
2023/11/02	132	17.80	186.2	17.84	18.45	-54.2	16,724	-0.32%	大買/大賣/
2023/11/01	38	16.38	37	16.35	16.80	1	15,569	0.01%
2023/10/31	41	17.30	34	17.29	16.85	7	15,105	0.05%
2023/10/30	25	17.09	49	17.18	17.15	-24	14,863	-0.16%
2023/10/27	46	17.11	41	16.78	16.45	5	14,678	0.03%
2023/10/26	33.1	17.19	18	17.09	16.85	15	15,175	0.10%
2023/10/25	89	16.86	104.6	16.83	17.00	-15.6	15,654	-0.10%	大賣/
2023/10/24	14	15.89	6	15.94	16.00	8	15,633	0.05%
2023/10/23	3.3	15.51	44	15.41	15.45	-40.7	15,534	-0.26%
2023/10/20	7	15.20	11.5	15.14	15.40	-4.5	15,676	-0.03%
2023/10/19	24.1	15.33	25	15.42	15.30	-0.9	15,536	-0.01%
2023/10/18	209.7	15.58	45	16.14	15.35	164.7	15,377	1.07%	大買/鉅額交易
2023/10/17	54	17.55	14.3	17.22	17.00	39.7	14,881	0.27%
2023/10/16	31	17.90	40.3	18.04	17.85	-9.3	14,547	-0.06%
2023/10/13	54.3	17.78	80.4	17.77	17.80	-26.1	14,190	-0.18%
2023/10/12	24.1	17.47	29.5	17.47	17.30	-5.4	13,699	-0.04%
2023/10/11	15.6	17.83	21.5	17.76	17.40	-6	13,402	-0.04%
2023/10/06	66.2	18.28	57.7	18.09	18.00	8.5	13,036	0.07%
2023/10/05	178.1	18.76	141.1	18.82	18.25	37	12,622	0.29%	大買/大賣/
2023/10/04	62	17.80	48	17.87	18.10	14	11,474	0.12%
2023/10/03	195.1	18.40	262.6	18.30	18.15	-67.6	11,078	-0.61%	大買/大賣/
2023/10/02	117.1	17.57	264.3	17.87	18.15	-147.2	9,968	-1.48%	大買/大賣/鉅額交易
2023/09/28	98.1	16.60	96.7	16.52	16.50	1.4	8,793	0.02%
2023/09/27	61	15.69	57.6	15.65	16.25	3.4	8,305	0.04%
2023/09/26	246	16.59	247.2	16.54	15.35	-1.2	7,907	-0.02%	大買/大賣/
2023/09/25	67	16.60	100.3	16.29	16.40	-33.3	6,728	-0.50%
2023/09/22	23.5	15.29	13.1	15.41	15.30	10.4	6,055	0.17%
2023/09/21	77	15.05	215.1	14.86	15.45	-138.1	5,909	-2.34%	大賣/鉅額交易
2023/09/20	10	15.00	19	15.00	14.90	-9	5,729	-0.16%
2023/09/19	145	15.23	127.4	15.15	15.15	17.6	5,659	0.31%	大買/大賣/
2023/09/18	19	14.58	21	14.63	14.70	-2	5,341	-0.04%
2023/09/15	3	13.90	1	13.95	13.75	2	5,252	0.04%
2023/09/14	50	13.86	2	13.85	13.85	48	5,279	0.91%
2023/09/13	3	13.72	0	0.00	13.60	3	5,359	0.06%
2023/09/12	3	13.82	20	13.70	13.65	-17	5,789	-0.29%
2023/09/11	1.1	13.66	0	0.00	13.70	1.1	6,115	0.02%
2023/09/08	6	13.99	0	0.00	14.00	6	6,104	0.10%
2023/09/07	8	14.41	11	14.22	14.00	-3	6,156	-0.05%
2023/09/06	10	14.66	3	14.67	14.45	7	6,268	0.11%
2023/09/05	8	14.28	5	14.18	14.30	3	6,443	0.05%
2023/09/04	46	14.29	5	14.23	14.10	41	6,445	0.64%
2023/09/01	23	13.85	50	14.04	13.90	-27	6,487	-0.42%
2023/08/31	5	13.44	4	13.65	13.30	1	6,578	0.02%
2023/08/30	13	13.50	6	13.43	13.50	7	6,672	0.10%
2023/08/29	0	0.00	1	13.05	13.00	-1	6,602	-0.02%
2023/08/28	2	12.90	0	0.00	12.85	2	6,590	0.03%
2023/08/25	0	0.00	11	13.10	13.15	-11	6,574	-0.17%
2023/08/24	17	13.42	40	13.45	13.40	-23	6,564	-0.35%
2023/08/23	15	13.29	0	0.00	13.30	15	6,554	0.23%
2023/08/22	5	13.40	5	13.10	13.10	0	6,548	0.00%
2023/08/21	7	13.35	7	13.34	13.25	0	6,538	0.00%
2023/08/18	4.1	13.50	2	13.40	13.25	2.1	6,527	0.03%
2023/08/17	6.4	13.25	19	13.19	13.60	-12.6	6,478	-0.19%
2023/08/16	19	12.96	6	12.97	12.95	13	6,439	0.20%
2023/08/15	12	13.11	12	13.22	13.15	0	6,429	0.00%
2023/08/14	16	13.12	20	12.91	12.90	-4	6,405	-0.06%
2023/08/11	7	13.33	0	0.00	13.30	7	6,366	0.11%
2023/08/10	24	13.86	3	13.83	13.80	21	6,314	0.33%
2023/08/09	28	14.34	9	14.14	14.05	19	6,263	0.30%
2023/08/08	4	14.73	4	14.56	14.55	0	6,195	0.00%
2023/08/07	51	14.94	15	14.90	14.85	36	6,125	0.59%
2023/08/04	31	14.93	17	14.74	14.95	14	6,057	0.23%
2023/08/02	30	14.99	7.2	14.86	14.75	22.8	5,986	0.38%
2023/08/01	11	15.57	21.5	15.60	15.45	-10.5	5,812	-0.18%
2023/07/31	347	15.97	76.3	15.96	15.40	270.7	5,603	4.83%	大買/鉅額交易
2023/07/28	158.3	15.18	201	15.34	15.70	-42.7	4,896	-0.87%	大買/大賣/
2023/07/27	43	14.63	155	14.54	14.80	-112	4,056	-2.76%	大賣/鉅額交易
2023/07/26	26	13.98	31	14.00	13.80	-5	3,641	-0.14%
2023/07/25	22	13.86	55	13.83	14.25	-33	3,526	-0.94%
2023/07/24	2	13.38	1	13.45	13.20	1	3,292	0.03%
2023/07/21	6	13.05	7	13.10	13.10	-1	3,258	-0.03%
2023/07/20	26.1	13.24	41	13.21	13.40	-15	3,226	-0.46%
2023/07/19	1	12.70	0	12.85	12.65	1	3,089	0.03%
2023/07/18	3	12.75	0	0.00	12.65	3	3,082	0.10%
2023/07/17	27	12.92	26	13.00	12.95	1	3,057	0.03%
2023/07/14	33	12.74	6	12.79	12.70	27	3,040	0.89%
2023/07/13	5	12.75	5	12.70	12.70	0	3,029	0.00%
2023/07/12	15	13.05	20	13.00	12.85	-5	3,005	-0.17%
2023/07/11	7	13.05	0	0.00	13.05	7	2,987	0.23%
2023/07/10	31	12.99	3	13.00	12.95	28	2,976	0.94%
2023/07/07	25	13.27	33	13.21	13.25	-8	2,934	-0.27%
2023/07/06	3	13.70	1	13.75	13.65	2	2,898	0.07%
2023/07/05	0	0.00	56	13.71	13.65	-56	2,878	-1.95%
2023/07/04	16	13.67	22	13.58	13.65	-6	2,863	-0.21%
2023/07/03	24	13.64	13	13.75	13.60	11	2,834	0.39%
2023/06/30	6	13.40	2	13.55	13.55	4	2,792	0.14%
2023/06/29	11	13.53	1	13.50	13.45	10	2,775	0.36%
2023/06/28	20	13.38	21	13.47	13.35	-1	2,766	-0.04%
2023/06/27	61	13.57	16	13.62	13.35	45	2,751	1.64%
2023/06/26	16	13.55	32	13.52	13.45	-16	2,716	-0.59%
2023/06/21	158	13.93	79	13.98	13.95	79	2,669	2.96%	大買/
2023/06/20	8.9	13.83	11	13.66	13.65	-2.1	2,639	-0.08%
2023/06/19	6	13.81	10	14.05	13.85	-4	2,604	-0.15%
2023/06/16	83.1	14.65	131	14.78	14.30	-47.9	2,527	-1.90%	大賣/
2023/06/15	67	14.16	14.4	14.24	14.65	52.6	2,095	2.51%
2023/06/14	24	13.40	22	13.40	13.35	2	1,764	0.11%
2023/06/13	10	13.47	21	13.50	13.45	-11	1,774	-0.62%
2023/06/12	73	13.90	10	13.82	13.85	63	1,721	3.66%
2023/06/09	101.1	13.90	114.3	13.77	13.95	-13.2	1,563	-0.84%	大買/大賣/
2023/06/08	76.8	13.24	8.1	13.31	13.15	68.7	1,317	5.21%
2023/06/07	37.3	13.48	26.1	13.47	13.50	11.1	1,277	0.87%
2023/06/06	16	13.39	23	13.41	13.40	-7	1,162	-0.60%
2023/06/05	31	12.85	15.3	12.88	12.95	15.7	961	1.63%
2023/06/02	0	12.15	0	12.15	12.15	0	859	0.00%
2023/05/31	1	12.20	1	12.10	12.00	0	883	0.00%
2023/05/29	1	12.30	1	12.30	12.30	0	923	0.00%
2023/05/25	0	0.00	5	12.20	12.20	-5	940	-0.53%
2023/05/24	0	0.00	0.1	12.05	12.20	-0.1	938	-0.01%
2023/05/23	0	0.00	3	12.18	12.20	-3	933	-0.32%
2023/05/22	9.2	12.33	2	12.25	12.20	7.2	936	0.77%
2023/05/19	2	12.00	0	0.00	11.95	2	899	0.22%
2023/05/18	0	0.00	0	11.95	11.90	0	902	0.00%
2023/05/15	0	0.00	0	11.75	11.80	0	906	0.00%
2023/05/12	0.3	11.80	0	0.00	11.75	0.3	928	0.03%
2023/05/10	0	11.80	0	0.00	11.80	0	952	0.00%
2023/05/09	0	12.00	0	0.00	11.85	0	963	0.00%
2023/05/05	1	12.05	0	0.00	12.00	1	985	0.10%
2023/05/04	2	11.85	0	0.00	11.85	2	991	0.20%
2023/05/03	2	11.85	1	11.80	11.90	1	1,009	0.10%
2023/05/02	1	11.90	0	0.00	11.90	1	1,043	0.10%
2023/04/28	0	0.00	0.2	11.80	11.75	-0.2	1,099	-0.01%
2023/04/27	0	0.00	0.3	11.80	11.70	-0.3	1,106	-0.03%
2023/04/26	0	0.00	2	11.70	11.75	-2	1,101	-0.19%
2023/04/25	0	0.00	5.1	11.85	11.70	-5.1	1,102	-0.47%
2023/04/24	0	0.00	2	11.85	11.90	-2	1,107	-0.18%
2023/04/20	5	12.15	0	12.15	12.10	5	1,141	0.44%
2023/04/18	0.2	12.30	4	12.21	12.15	-3.8	1,225	-0.31%
2023/04/13	0.1	12.15	1	12.20	12.15	-1	1,254	-0.08%
2023/04/12	5	12.05	0	0.00	12.05	5	1,245	0.40%
2023/04/11	0	12.00	0	12.05	11.95	0	1,247	0.00%
2023/04/07	0	0.00	4	11.95	11.95	-4	1,247	-0.32%
2023/04/06	0.2	12.25	0	0.00	12.05	0.2	1,239	0.02%
2023/03/31	2	12.15	0	12.25	12.15	2	1,237	0.16%
2023/03/30	0	12.20	3	12.20	12.10	-3	1,236	-0.24%
2023/03/29	0	12.30	0	0.00	12.10	0	1,244	0.00%
2023/03/28	0.2	12.25	0.1	12.15	12.10	0.2	1,252	0.01%
2023/03/27	0	12.33	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/23	3	12.18	0	0.00	12.20	3	1,248	0.24%
2023/03/22	0.1	12.30	0	0.00	12.00	0.1	1,230	0.01%
2023/03/21	0	0.00	0.4	12.00	11.95	-0.4	1,219	-0.03%
2023/03/20	1	11.80	0	0.00	11.75	1	1,209	0.08%
2023/03/17	4	11.90	0.1	11.95	11.80	4	1,202	0.33%
2023/03/16	62	11.95	62	11.99	11.75	0	1,226	0.00%
2023/03/15	0	12.38	0	0.00	12.15	0	1,205	0.00%
2023/03/14	0	12.45	0	0.00	12.20	0	1,189	0.00%
2023/03/13	0.1	12.30	6	12.25	12.30	-5.9	1,190	-0.50%
2023/03/10	30.2	12.50	30	12.60	12.45	0.2	1,185	0.02%
2023/03/09	0	12.90	0	0.00	12.80	0	1,190	0.00%
2023/03/08	0	12.89	0	0.00	12.85	0	1,198	0.00%
2023/03/07	1	12.85	1	12.90	12.90	0	1,192	0.00%
2023/03/06	0	12.69	0.5	12.70	12.75	-0.5	1,177	-0.05%
2023/03/03	0	12.55	20	12.50	12.50	-20	1,164	-1.72%
2023/03/02	0	0.00	20	12.50	12.45	-20	1,152	-1.74%
2023/03/01	0	12.80	0	0.00	12.75	0	1,113	0.00%
2023/02/24	0	12.85	0	0.00	12.70	0	1,103	0.00%
2023/02/23	8	12.78	1	12.75	12.70	7	1,088	0.64%
2023/02/21	0.2	12.72	0	0.00	12.70	0.2	1,090	0.02%
2023/02/20	40	12.64	1	12.65	12.65	39	1,117	3.49%
2023/02/16	1.3	12.53	2	12.60	12.60	-0.7	1,736	-0.04%
2023/02/15	1	12.40	0	0.00	12.35	1	1,735	0.06%
2023/02/10	0.2	12.60	3.1	12.70	12.45	-2.9	1,763	-0.17%
2023/02/09	0	12.70	0	12.80	12.65	0	1,766	0.00%
2023/02/08	0	12.85	93	12.76	12.75	-93	1,774	-5.24%
2023/02/07	3	12.55	0	0.00	12.60	3	1,768	0.17%
2023/02/03	2	12.60	2.2	12.60	12.65	-0.2	1,861	-0.01%
2023/02/02	0	0.00	5.1	12.55	12.55	-5.1	1,852	-0.28%
2023/02/01	1	12.50	2.9	12.48	12.45	-1.9	1,842	-0.10%
2023/01/31	2	12.45	3	12.45	12.45	-1	1,829	-0.05%
2023/01/30	0	12.16	6	12.27	12.20	-6	1,798	-0.33%
2023/01/17	2	12.20	0	0.00	12.15	2	1,741	0.12%
2023/01/16	0	0.00	8	12.30	12.30	-8	1,733	-0.46%
2023/01/13	0	0.00	1	12.30	12.30	-1	1,734	-0.06%
2023/01/12	0	0.00	2	12.40	12.40	-2	1,734	-0.12%
2023/01/10	1	12.40	7	12.36	12.30	-6	1,701	-0.35%
2023/01/09	2	12.60	1	12.36	12.60	1	1,687	0.06%
2023/01/06	8	12.36	3	12.40	12.35	5	1,633	0.31%
2023/01/05	0	11.95	0	0.00	12.30	0	1,630	0.00%
2023/01/04	0	11.95	4	11.80	11.80	-4	1,603	-0.25%
2023/01/03	0	11.65	0.1	11.70	11.70	-0.1	1,627	0.00%
2022/12/29	0	11.70	0	0.00	11.60	0	1,696	0.00%
2022/12/28	2	11.75	0	0.00	11.65	2	1,707	0.12%
2022/12/23	0	11.90	1	11.75	11.80	-1	1,734	-0.06%
2022/12/22	0	0.00	0.1	11.80	11.85	-0.1	1,753	-0.01%
2022/12/21	20	11.90	3	11.80	11.70	17	1,808	0.94%
2022/12/20	0	0.00	0.1	11.90	11.80	-0.1	1,823	0.00%
2022/12/19	0	12.20	0	0.00	12.10	0	1,850	0.00%
2022/12/16	2	12.20	0	0.00	12.20	2	1,873	0.11%
2022/12/13	0	12.20	0	0.00	12.10	0	1,887	0.00%
2022/12/12	0	12.15	0	0.00	12.05	0	1,900	0.00%
2022/12/09	20	12.40	0	0.00	12.30	20	1,911	1.05%
2022/12/08	5	12.35	5	12.40	12.30	0	1,940	0.00%
2022/12/07	1	12.45	0	0.00	12.35	1	1,959	0.05%
2022/12/06	0	12.70	0	0.00	12.50	0	1,962	0.00%
2022/12/05	7	12.88	30	12.85	12.80	-23	1,990	-1.15%
2022/12/02	30	12.85	2	12.80	12.80	28	2,010	1.39%
2022/12/01	0	0.00	2	12.80	12.75	-2	2,017	-0.10%
2022/11/30	0	0.00	0.2	12.65	12.60	-0.2	2,042	-0.01%
2022/11/29	0	12.45	0	12.50	12.60	0	2,081	0.00%
2022/11/28	10	12.30	1	12.45	12.40	9	2,134	0.42%
2022/11/25	0	0.00	4	12.55	12.30	-4	2,170	-0.18%
2022/11/24	18	12.61	8	12.50	12.45	10	2,215	0.45%
2022/11/23	0	0.00	1	12.60	12.55	-1	2,270	-0.04%
2022/11/22	0	0.00	0.1	12.45	12.40	-0.1	2,317	0.00%
2022/11/18	29.2	12.60	0.2	12.60	12.40	29	2,577	1.12%
2022/11/17	1	12.75	1.1	12.70	12.65	-0.1	2,755	0.00%
2022/11/16	20	12.68	1	12.70	12.70	19	3,224	0.59%
2022/11/15	33	12.85	60	12.87	12.80	-27	3,479	-0.78%
2022/11/14	0	0.00	0	12.20	12.20	0	3,002	0.00%
2022/11/11	0	0.00	2	12.13	12.05	-2	3,000	-0.07%
2022/11/09	2	12.10	0	12.20	12.05	2	2,994	0.07%
2022/11/08	0	12.20	1	12.20	12.05	-1	2,989	-0.03%
2022/11/07	4	12.35	1.7	12.31	12.30	2.3	2,983	0.08%
2022/11/04	9	12.09	0	0.00	12.10	9	2,971	0.30%
2022/11/03	6	11.93	0	0.00	12.00	6	2,969	0.20%
2022/11/02	23	12.20	22.1	12.36	12.20	0.9	2,971	0.03%
2022/11/01	0	11.45	0.1	11.50	11.35	0	2,887	0.00%
2022/10/31	2	11.25	0	0.00	11.30	2	2,898	0.07%
2022/10/27	1	11.20	2.1	11.20	11.30	-1.1	2,910	-0.04%
2022/10/25	0	0.00	1	11.20	11.10	-1	2,911	-0.03%
2022/10/20	0.2	11.15	4.8	11.18	11.20	-4.6	2,907	-0.16%
2022/10/14	0	0.00	0	11.35	11.45	0	2,898	0.00%
2022/10/13	5	11.18	3	11.20	11.10	2	2,895	0.07%
2022/10/12	1.3	11.68	2	11.70	11.75	-0.7	2,870	-0.02%
2022/10/11	4	11.80	2.3	11.86	11.80	1.8	2,857	0.06%
2022/10/07	0	0.00	13	12.45	12.30	-13	2,840	-0.46%
2022/10/05	13	12.42	15	12.59	12.30	-2	2,788	-0.07%
2022/10/04	11	12.39	0	0.00	12.45	11	2,791	0.39%
2022/10/03	6.1	12.33	0	0.00	12.25	6.1	2,786	0.22%
2022/09/30	2	12.08	0	12.13	12.30	2	2,791	0.07%
2022/09/29	15	12.22	0	0.00	12.20	15	2,779	0.54%
2022/09/28	6.7	12.38	12.6	12.19	12.05	-5.9	2,764	-0.21%
2022/09/27	1	12.40	1	12.60	12.75	0	2,713	0.00%
2022/09/26	2	12.93	6	12.82	12.55	-4	2,693	-0.15%
2022/09/22	13	13.29	10	13.35	13.40	3	2,667	0.11%
2022/09/21	1	13.45	0	0.00	13.25	1	2,661	0.04%
2022/09/20	1	13.55	0	0.00	13.55	1	2,645	0.04%
2022/09/19	1	13.60	1	13.55	13.50	0	2,652	0.00%
2022/09/16	0	0.00	1	13.80	13.75	-1	2,639	-0.04%
2022/09/15	3	14.00	0	0.00	13.80	3	2,630	0.11%
2022/09/14	2	13.60	0	0.00	13.80	2	2,607	0.08%
2022/09/13	0	0.00	120	13.73	13.70	-120	2,560	-4.69%	大賣/鉅額交易
2022/09/12	63	13.94	0	0.00	13.85	63	2,549	2.47%
2022/09/08	3	14.15	3	14.20	14.10	0	2,524	0.00%
2022/09/07	10	13.80	0	0.00	13.80	10	2,505	0.40%
2022/09/06	11	14.27	0.3	14.37	14.00	10.7	2,487	0.43%
2022/09/05	0	0.00	4	14.40	14.00	-4	2,440	-0.16%
2022/09/02	18.1	14.46	18.1	14.33	14.30	0.1	2,395	0.00%
2022/09/01	10.4	14.59	10	14.40	14.40	0.4	2,360	0.01%
2022/08/31	67	14.58	75	14.45	14.40	-8	2,322	-0.34%
2022/08/30	2	14.25	2	14.30	14.65	0	2,278	0.00%
2022/08/29	4	13.93	4	14.08	14.10	0	2,221	0.00%
2022/08/26	11	14.84	34	14.89	14.50	-23	2,174	-1.06%
2022/08/25	29	14.75	3	14.60	14.55	26	2,019	1.29%
2022/08/24	61	15.16	36	15.12	14.90	25	1,928	1.30%
2022/08/23	232.1	14.95	182.1	14.95	15.25	50	1,757	2.84%	大買/大賣/
2022/08/22	35	14.59	43	14.78	15.10	-8	1,276	-0.63%
2022/08/19	25	13.24	28	13.34	13.75	-3	990	-0.30%
2022/08/17	1	12.45	0	0.00	12.45	1	843	0.12%
2022/08/16	0	0.00	3	12.55	12.50	-3	856	-0.35%
2022/08/15	0	0.00	0.2	12.55	12.50	-0.2	916	-0.02%
2022/08/12	2.2	12.21	10	12.31	12.20	-7.8	912	-0.85%
2022/08/11	0	0.00	10	12.60	12.35	-10	916	-1.09%
2022/08/10	2	12.40	48	12.44	12.45	-46	917	-5.01%
2022/08/09	4	12.20	43	12.19	12.20	-39	916	-4.26%
2022/08/08	67.1	13.05	50	13.09	13.10	17.1	897	1.91%
2022/08/05	20.1	12.85	0	0.00	12.90	20.1	883	2.28%
2022/08/04	0	12.60	0	0.00	12.65	0	894	0.00%
2022/08/02	13	12.80	0	0.00	12.80	13	959	1.35%
2022/07/28	0	12.85	0	12.85	12.65	0	966	0.00%
2022/07/26	1	12.80	1	12.90	12.70	0	968	0.00%
2022/07/25	2	12.85	2	12.85	12.85	0	971	0.00%
2022/07/22	6	12.85	0	0.00	12.85	6	988	0.61%
2022/07/21	0	12.85	5	12.85	12.95	-5	1,024	-0.49%
2022/07/20	5	12.90	2.2	12.90	12.85	2.8	1,041	0.27%
2022/07/19	0	0.00	5.3	12.66	12.75	-5.3	1,056	-0.50%
2022/07/18	5	12.53	1	12.50	12.55	4	1,060	0.38%
2022/07/15	10	12.27	0	0.00	12.35	10	1,068	0.94%
2022/07/14	1	11.95	6	12.16	12.25	-5	1,063	-0.47%
2022/07/12	6	11.90	0	0.00	11.70	6	1,074	0.56%
2022/07/11	0	12.40	0	0.00	12.25	0	1,077	0.00%
2022/07/08	0.2	12.41	10	12.55	12.55	-9.8	1,086	-0.90%
2022/07/06	1	12.30	10	12.30	12.15	-9	1,101	-0.82%
2022/07/04	3	12.22	4	12.15	12.15	-1	1,148	-0.09%
2022/07/01	1.1	12.67	5	12.35	12.15	-3.9	1,158	-0.33%
2022/06/30	5.1	12.80	0	0.00	12.75	5.1	1,137	0.44%
2022/06/29	0.1	13.10	0	0.00	13.10	0.1	1,133	0.01%
2022/06/28	0	0.00	5	13.15	13.15	-5	1,137	-0.44%
2022/06/27	0	0.00	5	13.20	13.20	-5	1,151	-0.43%
2022/06/24	15.1	12.85	0	12.90	12.80	15	1,154	1.30%
2022/06/23	5.2	12.80	0	0.00	12.75	5.2	1,155	0.45%
2022/06/22	17	12.84	30	12.85	12.85	-13	1,149	-1.13%
2022/06/21	2	12.98	0	0.00	13.15	2	1,143	0.17%
2022/06/20	5.1	12.95	0	0.00	12.90	5.1	1,147	0.45%
2022/06/17	10	13.18	3	13.15	13.25	7	1,143	0.61%
2022/06/16	21	13.67	1	13.45	13.45	20	1,137	1.76%
2022/06/15	12	13.74	8	13.70	13.70	4	1,142	0.35%
2022/06/14	4	13.76	0	0.00	13.75	4	1,147	0.35%
2022/06/13	4	13.88	0	0.00	13.75	4	1,154	0.35%
2022/06/10	27	14.15	0	0.00	14.15	27	1,158	2.33%
2022/06/09	4	14.45	9	14.49	14.50	-5	1,145	-0.44%
2022/06/08	5.1	14.50	1	14.50	14.45	4.1	1,140	0.36%
2022/06/07	4	14.41	5	14.40	14.45	-1	1,153	-0.09%
2022/06/06	2	14.30	10	14.35	14.45	-8	1,165	-0.69%
2022/06/02	11	14.25	0	0.00	14.35	11	1,212	0.91%
2022/06/01	2	14.35	19	14.36	14.30	-17	1,242	-1.37%
2022/05/31	1	13.90	1	14.25	14.25	0	1,241	0.00%
2022/05/27	1	13.85	0	0.00	13.70	1	1,220	0.08%
2022/05/26	0	0.00	3	13.85	13.70	-3	1,225	-0.24%
2022/05/24	3	13.87	2	14.20	13.70	1	1,272	0.08%
2022/05/23	11	14.27	2	14.15	14.05	9	1,272	0.71%
2022/05/20	5	14.15	5	14.20	14.00	0	1,227	0.00%
2022/05/19	1	14.00	2	13.85	14.10	-1	1,230	-0.08%
2022/05/18	3	14.05	10.2	14.05	13.95	-7.2	1,236	-0.58%
2022/05/17	2	13.75	2	13.83	13.90	0	1,254	0.00%
2022/05/16	2	13.65	22	13.74	13.60	-20	1,256	-1.59%
2022/05/13	1	13.65	0	0.00	13.65	1	1,258	0.08%
2022/05/12	1	13.50	3	13.85	13.60	-2	1,267	-0.16%
2022/05/11	34	13.86	16.4	13.90	13.95	17.6	1,257	1.40%
2022/05/10	13	13.33	0.2	13.30	13.40	12.8	1,211	1.06%
2022/05/09	1.1	12.86	2	13.00	12.70	-0.9	1,217	-0.07%
2022/05/06	0	0.00	10	13.20	13.25	-10	1,260	-0.79%
2022/05/05	0	0.00	2.1	13.48	13.45	-2.1	1,280	-0.16%
2022/05/03	0	13.45	0	0.00	13.30	0	1,334	0.00%
2022/04/29	10	13.35	24.2	13.40	13.30	-14.2	1,386	-1.02%
2022/04/27	8	12.87	1.2	13.00	12.95	6.8	1,527	0.45%
2022/04/25	5.1	13.55	9	13.56	13.55	-3.9	1,504	-0.26%
2022/04/22	1.1	14.14	5	14.05	14.00	-3.9	1,500	-0.26%
2022/04/21	3	14.20	13	14.15	14.15	-10	1,537	-0.65%
2022/04/20	13	13.90	0	0.00	13.90	13	1,545	0.84%
2022/04/19	0	14.53	13	13.90	13.80	-13	1,612	-0.81%
2022/04/18	0	13.95	0	0.00	13.70	0	1,713	0.00%
2022/04/15	0	0.00	0	13.95	13.95	0	1,731	0.00%
2022/04/14	3	14.20	3	14.30	14.15	0	1,801	0.00%
2022/04/12	14	14.04	1	13.95	14.00	13	1,840	0.71%
2022/04/11	4.1	14.33	2	14.50	14.15	2.1	1,838	0.11%
2022/04/08	10	15.00	0	0.00	14.95	10	1,821	0.55%
2022/04/07	1	15.30	2	15.25	14.95	-1	1,856	-0.05%
2022/04/06	1	15.35	0	0.00	15.40	1	1,884	0.05%
2022/04/01	0	0.00	1	15.30	15.30	-1	2,043	-0.05%
2022/03/31	12	15.25	1	15.35	15.25	11	2,129	0.52%
2022/03/30	0	15.30	12	15.33	15.30	-12	2,385	-0.50%
2022/03/29	1	15.35	0	0.00	15.15	1	2,630	0.04%
2022/03/28	0	15.24	8	15.15	15.30	-8	2,647	-0.30%
2022/03/25	11	15.30	2	15.40	15.25	9	2,820	0.32%
2022/03/24	0	15.48	0	0.00	15.40	0	2,828	0.00%
2022/03/23	3	15.53	3	15.55	15.50	0	2,844	0.00%
2022/03/22	3	15.23	22	15.27	15.40	-19	2,854	-0.67%
2022/03/21	2	15.20	0	0.00	15.15	2	2,848	0.07%
2022/03/18	5	15.10	0	0.00	15.10	5	2,878	0.17%
2022/03/17	11	14.91	0	0.00	14.90	11	2,884	0.38%
2022/03/16	0	14.70	0	0.00	14.70	0	2,908	0.00%
2022/03/14	0	15.00	0	0.00	15.00	0	2,977	0.00%
2022/03/10	3	14.70	14	14.72	14.70	-11	3,009	-0.37%
2022/03/09	0	0.00	3	14.30	14.40	-3	3,008	-0.10%
2022/03/08	20.1	14.32	14	14.24	14.05	6.1	3,030	0.20%
2022/03/07	4	14.68	5	14.77	14.75	-1	2,991	-0.03%
2022/03/04	3	15.45	3	15.50	15.30	0	2,988	0.00%
2022/03/03	0	0.00	2	15.55	15.55	-2	3,027	-0.07%
2022/03/02	2	15.50	5	15.50	15.50	-3	3,094	-0.10%
2022/03/01	0	15.60	46	15.47	15.55	-46	3,106	-1.48%
2022/02/25	19.1	15.37	16	15.38	15.40	3.1	3,120	0.10%
2022/02/24	2	15.55	4	15.46	15.35	-2	3,139	-0.06%
2022/02/23	6	15.95	6	16.05	15.85	0	3,131	0.00%
2022/02/22	31	15.90	0	0.00	15.80	31	3,175	0.98%
2022/02/21	0	16.02	11	16.05	16.10	-11	3,222	-0.34%
2022/02/18	5	15.95	0	0.00	16.00	5	3,261	0.15%
2022/02/17	5	16.13	2	16.13	16.10	3	3,306	0.09%
2022/02/16	10	15.90	2	15.90	15.85	8	3,344	0.24%
2022/02/15	8	15.71	8	15.76	15.65	0	3,396	0.00%
2022/02/14	2	15.70	0	0.00	15.65	2	3,450	0.06%
2022/02/11	2	16.15	0	0.00	16.10	2	3,542	0.06%
2022/02/10	1	16.30	4	16.15	16.15	-3	3,588	-0.08%
2022/02/09	2	16.20	1	16.30	16.20	1	3,685	0.03%
2022/02/08	10	16.28	23	16.15	16.30	-13	3,731	-0.35%
2022/02/07	0	0.00	0	15.50	15.85	0	3,817	0.00%
2022/01/26	0	0.00	7	15.30	15.25	-7	3,840	-0.18%
2022/01/25	18	15.45	8	15.33	15.30	10	3,894	0.26%
2022/01/24	2	15.65	13	15.78	15.60	-11	3,948	-0.28%
2022/01/21	60	16.09	56	15.99	15.85	4	3,977	0.10%
2022/01/20	0	0.00	4	15.45	15.55	-4	3,884	-0.10%
2022/01/19	10	15.50	1	15.50	15.45	9	3,935	0.23%
2022/01/18	1	15.65	1	15.70	15.65	0	3,968	0.00%
2022/01/17	9	15.76	0	0.00	15.85	9	3,978	0.23%
2022/01/14	3.3	15.41	51	15.30	15.40	-47.7	3,978	-1.20%
2022/01/13	2	15.70	0	0.00	15.70	2	3,988	0.05%
2022/01/12	19.1	15.71	1	15.65	15.60	18.1	3,989	0.45%
2022/01/11	21.1	16.07	0	0.00	15.95	21.1	3,956	0.53%
2022/01/10	12	16.17	35	16.10	16.25	-23	3,875	-0.59%
2022/01/07	17	16.36	37	16.38	16.35	-20	3,867	-0.52%
2022/01/06	15	16.91	12	16.84	16.80	3	3,801	0.08%
2022/01/05	2.1	17.13	10	17.10	17.05	-7.9	3,808	-0.21%
2022/01/04	1	17.10	3	17.13	17.15	-2	3,852	-0.05%
2022/01/03	1	17.25	2	17.18	17.15	-1	3,926	-0.03%
2021/12/30	12	17.41	7	17.53	17.35	5	3,917	0.13%
2021/12/29	12.1	17.50	20	17.47	17.55	-8	3,904	-0.20%
2021/12/28	27	17.71	12	17.75	17.55	15	3,915	0.38%
2021/12/27	41	17.66	12	17.67	17.60	29	3,838	0.76%
2021/12/24	80.1	17.71	177.5	17.69	17.75	-97.5	3,823	-2.55%	大賣/
2021/12/23	146.5	17.46	48	17.24	17.50	98.5	3,647	2.70%	大買/
2021/12/22	6	16.70	3.2	16.89	16.65	2.8	3,446	0.08%
2021/12/21	37	16.90	7	16.94	16.80	30	3,452	0.87%
2021/12/20	9	16.44	0	0.00	16.50	9	3,309	0.27%
2021/12/17	3	16.65	3	16.52	16.50	0	3,326	0.00%
2021/12/15	5	16.43	1	16.50	16.50	4	3,386	0.12%
2021/12/14	17	16.52	25	16.40	16.35	-8	3,397	-0.24%
2021/12/13	30	16.81	0	0.00	16.85	30	3,396	0.88%
2021/12/10	13	16.75	0	0.00	16.70	13	3,421	0.38%
2021/12/09	11.1	17.24	14	17.09	16.95	-2.9	3,564	-0.08%
2021/12/08	8	16.95	17	16.98	16.90	-9	3,531	-0.25%
2021/12/07	1	16.65	1	16.75	16.70	0	3,534	0.00%
2021/12/06	5	16.51	0	0.00	16.50	5	3,541	0.14%
2021/12/03	1	16.55	1	16.55	16.50	0	3,587	0.00%
2021/12/02	24.1	16.77	9	16.52	16.50	15.1	3,645	0.41%
2021/12/01	0.1	16.95	13	16.98	17.00	-13	3,734	-0.35%
2021/11/30	0	0.00	1	16.85	16.80	-1	3,812	-0.03%
2021/11/29	18.1	16.22	16	16.24	16.45	2.1	4,014	0.05%
2021/11/26	8	16.69	25	16.56	16.50	-17	4,006	-0.42%
2021/11/25	1	17.15	4	17.10	17.00	-3	3,982	-0.08%
2021/11/24	1.1	17.10	3	17.10	17.05	-2	4,026	-0.05%
2021/11/23	13	17.13	22	17.00	17.05	-9	4,150	-0.22%
2021/11/22	0	17.15	19	17.28	17.35	-19	4,173	-0.46%
2021/11/19	8	17.18	7	17.36	17.05	1	4,245	0.02%
2021/11/18	19	17.54	14	17.48	17.30	5	4,239	0.12%
2021/11/17	15	17.73	22	17.80	17.70	-7	4,225	-0.17%
2021/11/16	55	17.61	29	17.64	17.65	26	4,243	0.61%
2021/11/15	5	17.13	64	17.29	17.40	-59	4,261	-1.38%
2021/11/12	6.1	16.92	3	16.98	16.85	3.1	4,330	0.07%
2021/11/11	11.3	17.14	2	17.10	17.05	9.3	4,370	0.21%
2021/11/10	33.1	17.20	22	17.29	17.15	11.1	4,484	0.25%
2021/11/09	16	17.41	44	17.38	17.40	-28	4,502	-0.62%
2021/11/08	34	17.69	2	18.00	17.60	32	4,568	0.70%
2021/11/05	25	18.00	12.6	18.03	18.00	12.4	4,646	0.27%
2021/11/04	16	17.89	27	17.92	18.10	-11	4,774	-0.23%
2021/11/03	6	17.32	7	17.46	17.45	-1	4,854	-0.02%
2021/11/02	8.2	17.45	7	17.30	17.10	1.2	4,964	0.03%
2021/11/01	9	17.78	9	17.81	17.75	0	5,329	0.00%
2021/10/29	10.2	17.54	6	17.58	17.50	4.2	5,362	0.08%
2021/10/28	7.2	17.45	4	17.63	17.20	3.2	5,445	0.06%
2021/10/27	7	17.36	9	17.27	17.45	-2	5,501	-0.04%
2021/10/26	12	17.13	20	17.04	17.05	-8	5,607	-0.14%
2021/10/25	1	17.00	22.1	16.98	16.95	-21.1	5,665	-0.37%
2021/10/22	3	16.67	19	16.70	16.70	-16	5,910	-0.27%
2021/10/21	12	16.94	29.1	17.13	16.75	-17.1	6,125	-0.28%
2021/10/20	5	16.65	4	16.76	16.65	1	6,452	0.02%
2021/10/19	2	16.70	7	16.75	16.65	-5	6,633	-0.08%
2021/10/18	6	16.40	1	16.45	16.40	5	6,966	0.07%
2021/10/15	22	16.16	2	16.37	16.30	20	7,289	0.27%
2021/10/14	4	15.78	8	15.92	15.95	-4	7,987	-0.05%
2021/10/13	22	16.18	25	15.92	15.80	-3	9,817	-0.03%
2021/10/12	42	16.57	27	16.46	16.40	15	10,840	0.14%
2021/10/08	43	16.62	16	16.64	16.50	27	11,146	0.24%
2021/10/07	2	15.98	2	16.08	16.15	0	11,810	0.00%
2021/10/06	1	15.85	5	15.89	15.75	-4	12,842	-0.03%
2021/10/04	46.1	15.86	49	15.61	15.30	-2.9	14,065	-0.02%
2021/09/30	5	16.87	8	16.38	16.90	-3	14,256	-0.02%
2021/09/29	12.1	16.13	2	16.00	16.10	10.1	14,340	0.07%
2021/09/28	5	16.73	4	16.55	16.55	1	14,468	0.01%
2021/09/27	9	16.86	3	16.80	16.90	6	14,605	0.04%
2021/09/24	3.1	16.57	1	16.50	16.50	2.1	15,241	0.01%
2021/09/23	2.1	16.55	17	16.26	16.30	-14.9	16,449	-0.09%
2021/09/22	3	16.57	0	0.00	16.50	3	16,610	0.02%
2021/09/17	8	16.96	7	17.03	16.95	1	16,646	0.01%
2021/09/16	3	16.93	5	17.05	16.80	-2	16,749	-0.01%
2021/09/15	9.1	16.98	21	17.11	17.00	-12	16,918	-0.07%
2021/09/14	19.1	17.45	8	17.27	17.25	11.1	16,939	0.07%
2021/09/10	0	0.00	0.3	17.25	17.40	-0.3	17,022	0.00%
2021/09/09	7	17.10	12	17.15	17.20	-5	17,165	-0.03%
2021/09/08	8	17.05	19	16.91	16.80	-11	17,542	-0.06%
2021/09/07	6.1	17.50	18	17.66	17.30	-11.9	17,970	-0.07%
2021/09/06	9	18.06	13	18.06	17.95	-4	18,412	-0.02%
2021/09/03	17	18.60	3	18.57	18.65	14	18,383	0.08%
2021/09/02	113	18.96	84	18.25	17.95	29	18,369	0.16%	大買/
2021/09/01	11	18.41	6	18.41	18.40	5	18,229	0.03%
2021/08/31	6	18.28	22	18.19	18.35	-16	18,318	-0.09%
2021/08/30	2	18.33	2	18.15	18.20	0	18,425	0.00%
2021/08/27	10	18.24	15	18.10	18.45	-5	18,560	-0.03%
2021/08/26	12	17.89	12	18.01	17.95	0	18,675	0.00%
2021/08/25	9	17.84	3.4	17.89	17.85	5.6	18,932	0.03%
2021/08/24	5	17.51	16	17.40	17.15	-11	19,399	-0.06%
2021/08/23	2	17.35	2	17.58	17.55	0	19,527	0.00%
2021/08/20	8	16.82	6	16.80	16.80	2	19,654	0.01%
2021/08/19	13	17.16	0	0.00	16.60	13	19,635	0.07%
2021/08/18	2	17.08	15	16.89	17.45	-13	19,653	-0.07%
2021/08/17	37	17.32	44	17.04	16.60	-7	19,759	-0.04%
2021/08/16	18	17.09	129	17.09	17.15	-111	19,891	-0.56%	大賣/鉅額交易
2021/08/13	9	17.90	21	18.05	17.70	-12	19,846	-0.06%
2021/08/12	19	18.20	9	18.43	18.50	10	19,825	0.05%
2021/08/11	24	18.43	28	18.31	17.75	-4	19,934	-0.02%
2021/08/10	43.2	18.64	83	18.85	18.50	-39.8	19,900	-0.20%
2021/08/09	82	19.70	112.1	19.66	19.15	-30.1	19,943	-0.15%	大賣/
2021/08/06	151	20.14	103	20.21	20.25	48	19,949	0.24%	大買/大賣/
2021/08/05	107.2	20.49	135.1	20.41	20.30	-27.9	19,989	-0.14%	大買/大賣/
2021/08/04	9	20.23	134	20.21	20.05	-125	19,862	-0.63%	大賣/鉅額交易
2021/08/03	146	20.22	40	20.16	20.35	106	20,052	0.53%	大買/鉅額交易
2021/08/02	12.2	19.97	27	20.01	19.90	-14.8	20,683	-0.07%
2021/07/30	81.2	19.91	59	19.63	19.55	22.2	20,729	0.11%
2021/07/29	11	19.17	10.1	19.30	19.45	1	21,289	0.00%
2021/07/28	31.1	19.20	46	19.42	19.05	-15	21,425	-0.07%
2021/07/27	33	20.35	116.2	20.13	20.05	-83.2	21,746	-0.38%	大賣/
2021/07/26	142.1	20.46	29	20.23	20.50	113.2	22,086	0.51%	大買/鉅額交易
2021/07/23	25	19.94	33	19.89	19.90	-8	22,585	-0.04%
2021/07/22	50.2	19.90	57.3	20.05	19.75	-7	23,754	-0.03%
2021/07/21	118	20.61	189.7	20.44	20.25	-71.7	23,812	-0.30%	大買/大賣/
2021/07/20	189.1	20.44	166.6	20.45	20.25	22.6	23,934	0.09%	大買/大賣/
2021/07/19	765.3	21.91	798.2	21.83	21.60	-32.9	24,076	-0.14%	大買/大賣/
2021/07/16	358.2	21.06	265.5	21.07	21.20	92.7	22,754	0.41%	大買/大賣/
2021/07/15	134	20.18	163.1	20.22	20.05	-29.1	21,952	-0.13%	大買/大賣/
2021/07/14	255.1	20.65	239	20.56	20.50	16.1	22,085	0.07%	大買/大賣/
2021/07/13	318	20.25	239	20.26	20.30	79	21,705	0.36%	大買/大賣/
2021/07/12	346.1	19.66	244	19.55	19.80	102	21,564	0.47%	大買/大賣/鉅額交易
2021/07/09	35.2	18.60	85	18.67	18.65	-49.8	21,327	-0.23%
2021/07/08	65.1	18.16	36	18.29	18.30	29.1	21,891	0.13%
2021/07/07	23	18.04	27	17.79	17.80	-4	22,305	-0.02%
2021/07/06	35	18.12	50	18.02	18.00	-15	22,345	-0.07%
2021/07/05	13	18.02	72	17.99	17.90	-59	22,277	-0.26%
2021/07/02	159	17.89	110	17.74	17.75	49	22,289	0.22%	大買/大賣/
2021/07/01	248	18.32	879	18.70	17.95	-631	22,217	-2.84%	大買/大賣/鉅額交易
2021/06/30	942	18.99	443	18.38	19.10	499	21,774	2.29%	大買/大賣/鉅額交易
2021/06/29	95	17.56	21	17.70	17.40	74	20,731	0.36%
2021/06/28	48	17.49	9	17.47	17.45	39	20,543	0.19%
2021/06/25	32	17.64	47	17.46	17.35	-15	20,572	-0.07%
2021/06/24	117	17.59	82	17.70	17.80	35	20,498	0.17%	大買/
2021/06/23	51	17.13	7	17.06	17.10	44	20,335	0.22%
2021/06/22	53	17.08	24	16.89	16.80	29	20,331	0.14%
2021/06/21	21	16.87	40	16.92	17.30	-19	20,393	-0.09%
2021/06/18	28	17.52	8	17.31	17.25	20	20,451	0.10%
2021/06/17	43	17.96	36	17.71	17.60	7	20,516	0.03%
2021/06/16	79	18.23	65	18.04	17.60	14	20,182	0.07%
2021/06/15	75	18.36	53	18.38	18.90	22	19,832	0.11%
2021/06/11	4	17.54	6	17.54	17.50	-2	19,478	-0.01%
2021/06/09	19	17.37	16	17.49	17.35	3	19,537	0.02%
2021/06/08	10	17.48	122	17.55	17.60	-112	19,508	-0.57%	大賣/鉅額交易
2021/06/07	27	17.14	25	17.09	17.20	2	19,494	0.01%
2021/06/04	38	17.47	63	17.34	17.20	-25	19,551	-0.13%
2021/06/03	132	17.72	45	17.62	17.60	87	19,543	0.45%	大買/
2021/06/02	41	17.53	75	17.48	17.35	-34	19,703	-0.17%
2021/06/01	211	17.67	182.2	17.33	17.30	28.8	19,431	0.15%	大買/大賣/
2021/05/31	7	16.74	23.4	16.82	17.30	-16.4	18,922	-0.09%
2021/05/28	52	15.71	66	15.67	15.75	-14	18,847	-0.07%
2021/05/27	3	15.10	1	15.20	15.00	2	18,863	0.01%
2021/05/26	5	15.03	14	15.06	15.20	-9	18,919	-0.05%
2021/05/25	15	15.05	36	15.03	15.00	-21	18,877	-0.11%
2021/05/24	45	14.78	52	14.64	14.50	-7	18,717	-0.04%
2021/05/21	29	14.18	19	14.26	14.30	10	18,654	0.05%
2021/05/20	23	14.20	15	13.92	13.80	8	18,791	0.04%
2021/05/19	53	14.30	40	14.35	14.30	13	18,771	0.07%
2021/05/18	16	13.79	9	13.77	13.85	7	18,580	0.04%
2021/05/17	49	12.86	48	12.75	12.60	1	18,479	0.01%
2021/05/14	24	14.39	10	14.56	13.85	14	18,270	0.08%
2021/05/13	22.2	14.23	27	14.08	14.30	-4.8	18,274	-0.03%
2021/05/12	38	15.26	62	15.20	14.70	-24	18,110	-0.13%
2021/05/11	38	16.74	84	16.63	16.25	-46	17,807	-0.26%
2021/05/10	129	18.24	85	18.32	17.85	44	17,521	0.25%	大買/
2021/05/07	9	17.59	9	17.48	17.75	0	16,779	0.00%
2021/05/06	122	17.68	79.1	17.81	17.65	42.9	16,665	0.26%	大買/
2021/05/05	91	17.89	59	17.37	17.40	32	15,975	0.20%
2021/05/04	186	17.96	168	17.32	17.65	18	15,747	0.11%	大買/大賣/
2021/05/03	166.1	19.41	113	19.31	18.70	53.1	15,167	0.35%	大買/大賣/
2021/04/29	136	21.34	80.2	21.13	20.60	55.8	14,623	0.38%	大買/
2021/04/28	197	20.86	190.1	21.05	21.50	6.9	13,783	0.05%	大買/大賣/
2021/04/27	70	19.75	77	19.77	19.55	-7	12,486	-0.06%
2021/04/26	37.1	20.13	113	19.97	19.85	-75.9	12,077	-0.63%	大賣/
2021/04/23	206.2	19.67	136.1	19.78	20.05	70.1	11,698	0.60%	大買/大賣/
2021/04/22	106	19.63	158.1	19.32	18.50	-52.1	10,985	-0.47%	大買/大賣/
2021/04/21	116	19.58	57	19.48	19.55	59	10,504	0.56%	大買/
2021/04/20	138	19.69	194	19.55	19.35	-56	10,322	-0.54%	大買/大賣/
2021/04/19	90	18.95	99	18.92	18.60	-9	9,886	-0.09%
2021/04/16	252	18.75	160.7	18.84	18.80	91.3	9,570	0.95%	大買/大賣/
2021/04/15	159	17.56	162	17.48	17.65	-3	8,716	-0.03%	大買/大賣/
2021/04/14	398.5	16.85	417	16.93	17.80	-18.5	8,193	-0.23%	大買/大賣/
2021/04/13	349	16.84	429	16.45	16.20	-80	7,368	-1.09%	大買/大賣/
2021/04/12	4	15.80	6	15.83	15.70	-2	6,790	-0.03%
2021/04/09	22	15.92	9	15.75	15.75	13	6,699	0.19%
2021/04/08	19	16.04	4	16.00	16.00	15	6,641	0.23%
2021/04/07	82	15.96	5	15.85	15.95	77	6,502	1.18%
2021/04/06	6	15.93	29.3	15.93	16.05	-23.3	6,540	-0.36%
2021/04/01	112	15.84	136	15.68	15.60	-24	6,452	-0.37%	大買/大賣/
2021/03/31	9	15.54	3	15.67	15.50	6	6,663	0.09%
2021/03/30	9	15.57	21	15.66	15.70	-12	6,813	-0.18%
2021/03/29	9	15.62	3	15.55	15.60	6	6,931	0.09%
2021/03/25	11	15.27	10	15.26	15.35	1	7,371	0.01%
2021/03/24	53	15.47	389	15.44	15.40	-336	7,412	-4.53%	大賣/鉅額交易
2021/03/23	125	16.43	148	15.98	15.90	-23	7,296	-0.32%	大買/大賣/
2021/03/22	168	16.16	122	16.22	16.55	46	7,130	0.65%	大買/大賣/
2021/03/19	120	15.43	12	15.58	15.70	108	6,955	1.55%	大買/鉅額交易
2021/03/18	59	15.34	8	15.33	15.55	51	6,926	0.74%
2021/03/17	21.1	15.14	22.1	15.15	15.20	-1	6,898	-0.01%
2021/03/16	12	15.30	27	15.31	15.35	-15	6,830	-0.22%
2021/03/15	14	15.36	9	15.34	15.20	5	6,826	0.07%
2021/03/12	12	15.73	77.1	15.68	15.60	-65	6,816	-0.95%
2021/03/11	34	15.72	9	15.79	15.80	25	6,959	0.36%
2021/03/10	119	16.28	23	16.21	15.90	96	7,090	1.35%	大買/
2021/03/09	184	15.84	55	15.77	16.20	129	6,928	1.86%	大買/鉅額交易
2021/03/08	158	15.90	76	15.95	16.10	82	6,818	1.20%	大買/
2021/03/05	5	15.10	0	0.00	15.15	5	6,491	0.08%
2021/03/04	12	15.41	13	15.38	15.25	-1	6,616	-0.02%
2021/03/03	9	15.23	35	15.34	15.50	-26	6,724	-0.39%
2021/03/02	30.2	15.71	31	15.57	15.35	-0.8	6,835	-0.01%
2021/02/26	15	15.25	35	15.33	15.45	-20	6,738	-0.30%
2021/02/25	14	15.16	19	15.26	15.20	-5	6,730	-0.07%
2021/02/24	17	15.20	33	15.17	15.25	-16	6,896	-0.23%
2021/02/23	31	15.32	20	15.22	15.15	11	7,074	0.16%
2021/02/22	131	15.18	36	15.12	15.50	95	7,203	1.32%	大買/
2021/02/19	30	14.41	81	14.20	14.50	-51	7,129	-0.72%
2021/02/18	0	0.00	2	14.00	13.90	-2	7,081	-0.03%
2021/02/17	6	14.02	15	14.09	14.00	-9	7,042	-0.13%
2021/02/05	0	0.00	20	13.70	13.70	-20	6,994	-0.29%
2021/02/04	64	13.77	42	13.74	13.70	22	6,960	0.32%
2021/02/03	16	13.51	11	13.45	13.55	5	6,739	0.07%
2021/02/02	12	13.19	14	13.19	13.20	-2	6,722	-0.03%
2021/02/01	1	12.90	11	12.98	13.05	-10	6,712	-0.15%
2021/01/29	28	13.72	11	13.84	13.25	17	6,696	0.25%
2021/01/28	7	13.35	18	13.44	13.55	-11	6,690	-0.16%
2021/01/27	0	0.00	1	13.30	13.15	-1	6,639	-0.02%
2021/01/26	11	13.03	10	13.15	13.00	1	6,605	0.02%
2021/01/25	2	13.08	4	13.00	13.10	-2	6,596	-0.03%
2021/01/22	20	12.89	10	12.85	13.15	10	6,589	0.15%
2021/01/21	2	12.50	5	12.73	12.65	-3	6,576	-0.05%
2021/01/20	11	12.85	10	13.40	12.75	1	6,535	0.02%
2021/01/19	10	13.25	12.1	13.30	13.30	-2.1	6,467	-0.03%
2021/01/18	2	13.23	0	13.35	13.20	2	6,453	0.03%
2021/01/15	2	13.40	0	0.00	13.40	2	6,369	0.03%
2021/01/14	5	13.80	2	13.78	13.85	3	6,231	0.05%
2021/01/13	25	13.43	39	13.50	13.65	-14	6,188	-0.23%
2021/01/12	14	13.33	4	13.35	13.20	10	6,107	0.16%
2021/01/11	26.7	13.65	8	13.55	13.65	18.7	6,038	0.31%
2021/01/08	13	13.48	18.1	13.40	13.20	-5.1	5,978	-0.08%
2021/01/07	27	13.73	11	13.81	13.50	16	5,927	0.27%
2021/01/06	30	13.80	29	14.16	13.50	1	5,813	0.02%
2021/01/05	43	14.60	35	14.63	14.40	8	5,649	0.14%
2021/01/04	48	14.74	33	14.94	14.80	15	5,587	0.27%
2020/12/31	16	14.68	12	14.75	14.60	4	5,528	0.07%
2020/12/30	30	14.77	22	14.88	14.75	8	5,549	0.14%
2020/12/29	17.1	15.00	36	14.95	14.85	-18.9	5,498	-0.34%
2020/12/28	21	15.35	39.5	15.39	15.40	-18.5	5,360	-0.35%
2020/12/25	149.5	15.32	166	15.40	15.50	-16.5	5,217	-0.32%	大買/大賣/
2020/12/24	48	14.89	61	14.93	14.80	-13	4,812	-0.27%
2020/12/23	177	14.62	150	14.47	14.75	27	4,628	0.58%	大買/大賣/
2020/12/22	85	14.78	114	14.48	13.85	-29	4,436	-0.65%	大賣/
2020/12/21	61	14.26	11	14.24	14.20	50	4,017	1.24%
2020/12/18	11	13.95	4	13.98	13.95	7	3,947	0.18%
2020/12/17	23	13.49	22	13.61	13.75	1	3,858	0.03%
2020/12/16	2	13.63	5.1	13.67	13.50	-3.1	3,891	-0.08%
2020/12/15	8	13.80	5	13.92	13.50	3	3,878	0.08%
2020/12/14	22	13.67	23.2	13.64	13.90	-1.2	3,829	-0.03%
2020/12/11	16	13.83	18	13.98	13.45	-2	3,798	-0.05%
2020/12/10	16	14.27	37	14.25	13.95	-21	3,724	-0.56%
2020/12/09	4	13.99	14	13.95	14.05	-10	3,645	-0.27%
2020/12/08	67	14.04	71	14.15	14.10	-4	3,601	-0.11%
2020/12/07	124	14.22	97	14.27	14.50	27	3,506	0.77%	大買/
2020/12/04	84	13.71	78	13.70	13.85	6	3,347	0.18%
2020/12/03	30	12.95	28	13.08	13.00	2	3,162	0.06%
2020/12/02	24	12.97	54	12.99	12.90	-30	3,189	-0.94%
2020/12/01	26	13.09	20.1	13.12	13.00	6	3,129	0.19%
2020/11/30	18.2	13.29	24	13.26	13.10	-5.8	3,062	-0.19%
2020/11/27	52	13.05	154	13.12	12.90	-102	3,003	-3.40%	大賣/鉅額交易
2020/11/26	155	13.00	127.7	12.89	13.05	27.3	2,870	0.95%	大買/大賣/
2020/11/25	26	12.46	19	12.48	12.40	7	2,708	0.26%
2020/11/24	14	12.29	4	12.36	12.25	10	2,622	0.38%
2020/11/23	73	12.34	68	12.41	12.50	5	2,535	0.20%
2020/11/20	105	11.80	104	11.75	12.00	1	2,320	0.04%	大買/大賣/
2020/11/19	169	11.50	122	11.52	11.50	47	2,083	2.26%	大買/大賣/
2020/11/18	65	10.86	63.1	10.66	11.20	1.9	1,788	0.11%
2020/11/16	0	0.00	0	10.15	10.05	0	1,601	0.00%
2020/11/13	0	0.00	6	10.10	10.10	-6	1,648	-0.36%
2020/11/12	0	0.00	2	10.10	10.05	-2	1,660	-0.12%
2020/11/11	5	10.10	26	10.15	10.15	-21	1,674	-1.25%
2020/11/10	7	10.14	0	0.00	10.15	7	1,676	0.42%
2020/11/09	0	0.00	0	10.20	10.05	0	1,674	0.00%
2020/11/06	0	0.00	15.4	10.15	10.10	-15.4	1,688	-0.91%
2020/11/05	5	10.35	20	10.28	10.30	-15	1,753	-0.86%
2020/11/03	0	0.00	1	10.10	10.10	-1	1,717	-0.06%
2020/11/02	3	10.00	3	10.05	10.10	0	1,730	0.00%
2020/10/29	0	0.00	0	10.25	10.10	0	1,759	0.00%
2020/10/28	1	10.15	0	0.00	10.15	1	1,760	0.06%
2020/10/26	15	10.30	0	0.00	10.30	15	1,765	0.85%
2020/10/23	3	10.30	3	10.35	10.35	0	1,766	0.00%
2020/10/15	15	10.20	15	10.25	10.30	0	1,945	0.00%
2020/10/13	4	10.15	0	0.00	10.15	4	2,008	0.20%
2020/10/08	0	0.00	1	10.40	10.40	-1	2,039	-0.05%
2020/09/28	1	10.20	0	0.00	10.25	1	2,168	0.05%
2020/09/25	0	0.00	1	10.05	10.00	-1	2,191	-0.05%
2020/09/24	2	10.20	0	0.00	10.15	2	2,180	0.09%
2020/09/23	2	10.65	3	10.67	10.45	-1	2,188	-0.05%
2020/09/22	6	10.70	5	10.70	10.60	1	2,205	0.05%
2020/09/21	4	10.89	2	10.90	10.90	2	2,229	0.09%
2020/09/18	10	10.90	7	11.00	10.80	3	2,127	0.14%
2020/09/17	0	0.00	0	10.95	10.85	0	2,104	0.00%
2020/09/15	21	10.99	21	10.99	11.00	0	2,127	0.00%
2020/09/14	10	11.00	12	10.85	10.85	-2	2,135	-0.09%
2020/09/11	10	10.85	14	10.83	10.65	-4	2,258	-0.18%
2020/09/10	10	11.06	7	11.19	10.90	3	2,297	0.13%
2020/09/09	8	10.91	14	10.82	11.05	-6	2,253	-0.27%
2020/09/08	24	10.84	20	10.90	10.85	4	2,214	0.18%
2020/09/07	5	10.95	21	10.82	10.60	-16	2,172	-0.74%
2020/09/04	0	0.00	4	10.31	10.35	-4	2,163	-0.18%
2020/09/03	1	10.50	25	10.70	10.55	-24	2,171	-1.11%
2020/09/02	5	10.63	4.1	10.47	10.65	0.9	2,172	0.04%
2020/09/01	1	10.40	6.1	10.35	10.40	-5.1	2,149	-0.24%
2020/08/31	0	0.00	5	10.20	10.20	-5	2,141	-0.23%
2020/08/28	0	0.00	2	10.10	10.15	-2	2,101	-0.10%
2020/08/27	1	10.10	2	10.05	10.10	-1	2,125	-0.05%
2020/08/26	1	10.00	0	0.00	10.00	1	2,213	0.05%
2020/08/25	9	10.06	8	10.09	10.00	1	2,209	0.04%
2020/08/24	0	0.00	11	10.05	9.97	-11	2,192	-0.50%
2020/08/21	11	10.00	0	0.00	10.00	11	2,248	0.49%
2020/08/20	7	10.04	10	9.99	9.99	-3	2,241	-0.13%
2020/08/19	5	10.55	7	10.37	10.30	-2	2,222	-0.09%
2020/08/18	5	10.42	5	10.40	10.35	0	2,201	0.00%
2020/08/17	5	10.30	3	10.35	10.35	2	2,194	0.09%
2020/08/14	0.1	10.20	9	10.20	10.20	-8.9	2,182	-0.41%
2020/08/13	3	10.25	12	10.28	10.20	-9	2,198	-0.41%
2020/08/11	28	10.38	21.1	10.43	10.50	6.9	2,183	0.32%
2020/08/10	2	10.30	0	0.00	10.20	2	2,127	0.09%
2020/08/04	3	10.25	0	0.00	10.15	3	2,169	0.14%
2020/07/27	4	10.25	1	10.25	10.20	3	2,244	0.13%
2020/07/24	12	10.45	9	10.53	10.30	3	2,270	0.13%
2020/07/23	1	10.75	1	10.90	10.75	0	2,269	0.00%
2020/07/22	22	10.84	23	10.83	11.00	-1	2,365	-0.04%
2020/07/21	0	0.00	2	10.35	10.35	-2	2,281	-0.09%
2020/07/20	0	0.00	6	10.10	10.40	-6	2,285	-0.26%
2020/07/15	0	0.00	1	10.70	10.70	-1	2,211	-0.05%
2020/07/14	0	0.00	25	10.93	10.90	-25	2,211	-1.13%
2020/07/10	0	0.00	20	10.95	10.95	-20	2,220	-0.90%
2020/07/09	10	11.31	63.4	11.35	11.30	-53.4	2,211	-2.42%
2020/07/08	10	10.90	0	0.00	11.10	10	2,227	0.45%
2020/07/07	12	10.98	0	0.00	10.90	12	2,264	0.53%
2020/07/06	56	11.11	2	11.20	11.10	54	2,395	2.25%
2020/07/03	0	0.00	1	11.10	11.05	-1	2,401	-0.04%
2020/07/01	0	0.00	0	10.95	10.95	0	2,370	0.00%
2020/06/30	2	10.98	0	10.90	10.90	2	2,347	0.08%
2020/06/29	0	0.00	2	10.78	10.75	-2	2,313	-0.09%
2020/06/24	0	0.00	0	10.85	10.85	0	2,311	0.00%
2020/06/22	6	11.17	6	11.20	11.15	0	2,322	0.00%
2020/06/19	12	11.27	12	11.25	11.15	0	2,357	0.00%
2020/06/18	25	11.19	20	11.45	11.50	5	2,329	0.21%
2020/06/15	0	0.00	6	10.29	10.20	-6	2,201	-0.27%
2020/06/11	2	10.45	10	10.44	10.30	-8	2,245	-0.36%
2020/06/10	0	10.20	19	10.25	10.25	-19	2,206	-0.86%
2020/06/09	1	10.45	0	0.00	10.50	1	2,252	0.04%
2020/06/08	20	10.54	5	10.45	10.55	15	2,270	0.66%
2020/06/05	5	10.15	0	0.00	10.30	5	2,186	0.23%
2020/06/02	26	9.98	47	10.03	10.15	-21	2,156	-0.97%
2020/06/01	0	0.00	1	9.73	9.77	-1	2,061	-0.05%
2020/05/28	3	9.84	25	9.71	9.75	-22	2,064	-1.07%
2020/05/27	10	9.51	10	9.58	9.52	0	2,024	0.00%
2020/05/26	20	9.45	0	0.00	9.47	20	2,039	0.98%
2020/05/25	6	9.32	0	0.00	9.35	6	2,048	0.29%
2020/05/22	7	9.77	2	9.82	9.65	5	2,031	0.25%
2020/05/20	13	9.88	1	10.00	9.87	12	2,036	0.59%
2020/05/19	1	9.97	3	9.96	9.85	-2	2,017	-0.10%
2020/05/18	6	9.91	2	9.91	9.85	4	2,035	0.20%
2020/05/15	2	10.00	3	10.01	10.05	-1	2,043	-0.05%
2020/05/14	2	9.98	12	10.03	10.05	-10	2,047	-0.49%
2020/05/06	5	10.55	5	10.25	10.20	0	2,173	0.00%
2020/05/04	2	10.45	0	0.00	10.40	2	2,124	0.09%
2020/04/29	35	10.87	37	10.81	10.65	-2	2,155	-0.09%
2020/04/27	36	10.57	36	10.65	10.70	0	2,161	0.00%
2020/04/24	0	0.00	6	10.22	10.30	-6	2,049	-0.29%
2020/04/23	8	10.00	7	10.04	9.99	1	2,019	0.05%
2020/04/22	3	9.85	3	9.94	9.94	0	2,003	0.00%
2020/04/21	6	9.91	3	9.98	9.77	3	2,001	0.15%
2020/04/17	0	0.00	11	10.05	9.95	-11	1,993	-0.55%
2020/04/16	3	10.00	6	10.06	10.05	-3	1,973	-0.15%
2020/04/15	19	10.18	6	10.14	10.10	13	1,968	0.66%
2020/04/14	32	10.01	31	10.05	10.00	1	1,948	0.05%
2020/04/13	26	10.01	39	10.13	9.94	-13	1,936	-0.67%
2020/04/10	46	9.96	26	9.97	9.94	20	1,849	1.08%
2020/04/09	6	10.00	10	10.03	10.20	-4	1,814	-0.22%
2020/04/08	0	0.00	1	9.37	9.30	-1	1,670	-0.06%
2020/04/06	22	8.99	21	8.94	9.03	1	1,635	0.06%
2020/03/31	1	9.04	0	0.00	8.98	1	1,621	0.06%
2020/03/30	2	8.48	2	8.57	8.85	0	1,662	0.00%
2020/03/27	2	9.01	0	0.00	8.90	2	1,657	0.12%
2020/03/26	0.1	9.10	0	0.00	8.98	0.1	1,646	0.01%
2020/03/25	3	9.19	0	0.00	9.11	3	1,630	0.18%
2020/03/24	8	8.51	8	8.49	8.38	0	1,572	0.00%
2020/03/20	0	0.00	22.1	8.72	8.72	-22.1	1,642	-1.35%
2020/03/16	6	9.48	0	0.00	9.22	6	1,576	0.38%
2020/03/13	2	9.05	12	9.12	9.20	-10	1,587	-0.63%
2020/03/12	5	9.96	0	0.00	10.05	5	1,570	0.32%
2020/03/10	0	0.00	2	10.90	11.00	-2	1,962	-0.10%
2020/03/09	0	0.00	4	11.45	11.25	-4	1,981	-0.20%
2020/03/06	2	11.95	0	0.00	11.90	2	1,975	0.10%
2020/03/02	2	11.75	0	0.00	11.85	2	1,976	0.10%
2020/02/27	2	12.23	0	0.00	12.05	2	1,965	0.10%
2020/02/26	0	0.00	8	12.33	12.35	-8	1,948	-0.41%
2020/02/24	3	12.20	3	12.15	12.25	0	1,921	0.00%
2020/02/19	0	0.00	0	12.50	12.35	0	1,933	0.00%
2020/02/17	0	0.00	11	12.40	12.40	-11	1,935	-0.57%
2020/02/14	26	12.40	13	12.46	12.40	13	1,922	0.68%
2020/02/13	2	12.18	3	12.50	12.20	-1	1,835	-0.06%
2020/02/12	0	0.00	5	11.90	12.40	-5	1,863	-0.27%
2020/02/11	5	11.60	1	11.55	11.60	4	1,804	0.22%
2020/02/10	0	0.00	2	11.20	11.25	-2	1,777	-0.11%
2020/02/07	0	0.00	8	11.30	11.25	-8	1,778	-0.45%
2020/02/06	2	11.30	2	11.35	11.30	0	1,780	0.00%
2020/02/05	1	10.95	3	11.00	10.95	-2	1,778	-0.11%
2020/02/04	1	10.65	1	10.70	11.00	0	1,774	0.00%
2020/02/03	3	10.45	0	0.00	10.40	3	1,765	0.17%
2020/01/30	1	11.50	0	0.00	11.25	1	1,736	0.06%
2020/01/20	0	0.00	5	12.35	12.45	-5	1,727	-0.29%
2020/01/16	0	0.00	1	12.35	12.40	-1	1,742	-0.06%
2020/01/09	0	0.00	1	12.45	12.50	-1	1,884	-0.05%
2020/01/08	0	0.00	3	12.40	12.40	-3	1,890	-0.16%
2020/01/06	0	0.00	1	12.60	12.60	-1	1,874	-0.05%
2020/01/03	0	0.00	5	12.85	12.85	-5	1,871	-0.27%
2020/01/02	0	0.00	2	13.00	13.00	-2	1,859	-0.11%
2019/12/31	0	0.00	2	12.90	12.95	-2	1,857	-0.11%
2019/12/30	1	13.00	1	12.90	12.95	0	1,855	0.00%
2019/12/26	0	12.90	0	0.00	12.90	0	1,880	0.00%
2019/12/25	9	12.95	1	12.95	12.80	8	1,898	0.42%
2019/12/20	0	0.00	7	12.83	12.95	-7	1,890	-0.37%
2019/12/18	19	12.98	19	13.04	12.85	0	1,895	0.00%
2019/12/17	0	0.00	1	12.60	12.65	-1	1,815	-0.06%
2019/12/13	0	0.00	7	12.58	12.50	-7	1,813	-0.39%
2019/12/12	4	12.80	1	12.70	12.70	3	1,841	0.16%
2019/12/10	10	12.79	6	12.80	12.85	4	1,808	0.22%
2019/12/06	123	13.45	107	13.31	13.40	16	1,775	0.90%	大買/大賣/
2019/12/05	6	12.65	18	12.92	13.20	-12	1,491	-0.80%
2019/12/03	4	12.40	0	0.00	12.25	4	1,498	0.27%
2019/11/29	10	12.60	0	0.00	12.60	10	1,574	0.64%
2019/11/27	1	12.80	0	0.00	12.70	1	1,665	0.06%
2019/11/26	0	0.00	10	12.70	12.75	-10	1,678	-0.60%
2019/11/25	1	12.65	0	0.00	12.60	1	1,699	0.06%
2019/11/22	1	12.70	0	0.00	12.70	1	1,702	0.06%
2019/11/20	3	12.60	1	12.60	12.65	2	1,731	0.11%
2019/11/19	1	12.60	0	0.00	12.60	1	1,862	0.05%
2019/11/18	0	0.00	1	12.70	12.70	-1	1,873	-0.05%
2019/11/15	0	0.00	16	12.70	12.65	-16	1,891	-0.85%
2019/11/14	16	12.60	0	0.00	12.60	16	1,883	0.85%
2019/11/12	1	13.15	0	0.00	13.10	1	1,862	0.05%
2019/11/08	0	0.00	5	13.77	13.75	-5	1,814	-0.28%
2019/11/07	0	0.00	4	13.80	13.75	-4	1,814	-0.22%
2019/11/06	7	13.78	0	0.00	13.75	7	1,821	0.38%
2019/11/05	61	13.82	17	13.90	13.80	44	1,821	2.42%
2019/11/04	49	13.80	50	13.89	13.85	-1	1,826	-0.06%
2019/11/01	0	0.00	1	13.90	13.90	-1	1,836	-0.05%
2019/10/31	19	13.85	0	0.00	13.85	19	1,852	1.03%
2019/10/30	5	14.05	1	14.05	14.05	4	1,855	0.22%
2019/10/29	1	14.05	0	0.00	14.10	1	1,894	0.05%
2019/10/28	22	14.39	12	14.47	14.25	10	1,913	0.52%
2019/10/25	5	14.25	1	14.30	14.25	4	1,884	0.21%
2019/10/24	3	14.40	3	14.35	14.40	0	1,899	0.00%
2019/10/23	16	14.52	60	14.39	14.25	-44	1,904	-2.31%
2019/10/22	10	14.20	2	14.15	14.15	8	1,858	0.43%
2019/10/21	33	14.15	0	0.00	14.20	33	1,892	1.74%
2019/10/18	5	13.95	6	13.95	13.85	-1	1,968	-0.05%
2019/10/17	0	0.00	6	13.90	13.85	-6	2,176	-0.28%
2019/10/16	17	13.82	0	0.00	13.75	17	2,177	0.78%
2019/10/15	1	14.00	0	0.00	13.85	1	2,174	0.05%
2019/10/14	3	13.88	3	13.90	13.90	0	2,178	0.00%
2019/10/09	0	0.00	2	13.95	13.80	-2	2,177	-0.09%
2019/10/08	3	13.95	1	13.95	13.90	2	2,177	0.09%
2019/10/07	6	13.98	3	14.10	13.95	3	2,182	0.14%
2019/10/04	0	0.00	1	14.00	14.00	-1	2,224	-0.04%
2019/10/02	23	14.16	23	14.24	14.10	0	2,231	0.00%
2019/10/01	2	13.93	0	0.00	13.90	2	2,220	0.09%
2019/09/27	2	14.13	0	0.00	14.00	2	2,212	0.09%
2019/09/25	6	14.40	0	0.00	14.40	6	2,189	0.27%
2019/09/24	1	14.55	0	0.00	14.55	1	2,191	0.05%
2019/09/20	0	0.00	1	14.55	14.55	-1	2,204	-0.05%
2019/09/18	7	14.66	3	14.75	14.60	4	2,241	0.18%
2019/09/17	10	14.78	7	14.65	14.70	3	2,254	0.13%
2019/09/16	3	14.50	3	14.60	14.40	0	2,232	0.00%
2019/09/11	5	14.58	3	14.55	14.60	2	2,273	0.09%
2019/09/10	2	14.45	6	14.53	14.60	-4	2,280	-0.18%
2019/09/09	0	0.00	3	15.00	15.00	-3	2,269	-0.13%
2019/09/06	13	15.19	24	15.22	15.15	-11	2,239	-0.49%
2019/09/05	10	14.90	85	14.98	14.80	-75	2,104	-3.56%
2019/09/04	96	14.83	13	14.94	14.90	83	2,086	3.98%
2019/09/03	10	14.55	9	14.60	14.55	1	2,066	0.05%
2019/08/30	1	15.10	0	0.00	15.00	1	1,985	0.05%
2019/08/28	1	15.05	0	0.00	15.10	1	1,922	0.05%
2019/08/26	0	0.00	21	14.91	15.00	-21	1,894	-1.11%
2019/08/23	0	0.00	1	15.25	15.20	-1	1,883	-0.05%
2019/08/22	26	15.38	24	15.54	15.45	2	1,866	0.11%
2019/08/21	0	0.00	1	15.05	15.05	-1	1,732	-0.06%
2019/08/20	2	14.80	2	14.65	14.60	0	1,709	0.00%
2019/08/19	10	14.65	0	0.00	14.55	10	1,691	0.59%
2019/08/15	0	0.00	2	14.40	14.40	-2	1,691	-0.12%
2019/08/13	0	0.00	2	14.50	14.50	-2	1,691	-0.12%
2019/08/12	2	14.43	0	0.00	14.45	2	1,702	0.12%
2019/08/08	3	14.52	5	14.45	14.50	-2	1,712	-0.12%
2019/08/06	7	13.94	2	14.05	14.20	5	1,716	0.29%
2019/08/05	1	14.30	2	14.50	14.25	-1	1,713	-0.06%
2019/08/02	2	14.75	9	14.65	14.70	-7	1,720	-0.41%
2019/07/31	2	15.23	0	0.00	15.20	2	1,737	0.12%
2019/07/30	0	0.00	1	15.95	15.60	-1	1,695	-0.06%
2019/07/26	0	0.00	1	15.80	15.75	-1	1,698	-0.06%
2019/07/25	11	15.89	4	15.95	15.85	7	1,690	0.41%
2019/07/24	9	15.85	33	15.87	15.90	-24	1,682	-1.43%
2019/07/23	28	15.98	10	16.07	15.90	18	1,684	1.07%
2019/07/22	30	16.14	16	16.21	16.25	14	1,687	0.83%
2019/07/19	51	15.89	49	15.89	15.95	2	1,571	0.13%
2019/07/18	1	15.10	0	0.00	15.05	1	1,376	0.07%
2019/07/10	22	14.91	20	15.10	14.90	2	1,549	0.13%
2019/07/08	1	15.45	1	15.40	15.45	0	1,542	0.00%
2019/07/05	11	15.52	6	15.67	15.55	5	1,584	0.32%
2019/07/04	3	15.42	3	15.25	15.45	0	1,629	0.00%
2019/07/02	7	15.30	4	15.35	15.30	3	1,891	0.16%
2019/07/01	3	15.30	7	15.38	15.30	-4	1,929	-0.21%
2019/06/28	5	15.32	8	15.46	15.20	-3	1,961	-0.15%
2019/06/27	0	0.00	10	15.40	15.40	-10	1,991	-0.50%
2019/06/26	6	15.30	14	15.27	15.40	-8	2,013	-0.40%
2019/06/25	3	15.33	0	0.00	15.25	3	2,021	0.15%
2019/06/24	5	15.30	6	15.25	15.45	-1	2,036	-0.05%
2019/06/21	8	15.20	10	15.22	15.20	-2	2,087	-0.10%
2019/06/20	10	15.10	10	15.12	15.15	0	2,110	0.00%
2019/06/19	4	14.88	4	14.91	14.90	0	2,195	0.00%
2019/06/18	3	14.80	3	14.90	14.65	0	2,225	0.00%
2019/06/17	27	14.99	15	15.04	14.95	12	2,248	0.53%
2019/06/14	0	0.00	1	14.75	14.70	-1	2,261	-0.04%
2019/06/13	3	14.65	3	14.75	14.65	0	2,372	0.00%
2019/06/12	8	14.73	5	14.67	14.75	3	2,428	0.12%
2019/06/11	1	14.65	3	14.72	14.70	-2	2,451	-0.08%
2019/06/10	1	14.30	1	14.35	14.40	0	2,468	0.00%
2019/06/05	1	14.45	0	0.00	14.40	1	2,860	0.03%
2019/05/31	4	14.60	0	0.00	14.65	4	3,553	0.11%
2019/05/28	0	0.00	2	14.25	14.25	-2	3,847	-0.05%
2019/05/27	0	0.00	10	14.15	14.20	-10	3,922	-0.25%
2019/05/23	1	14.35	0	0.00	14.35	1	4,100	0.02%
2019/05/20	1	14.45	0	0.00	14.35	1	4,588	0.02%
2019/05/13	1	14.80	0	0.00	14.75	1	5,000	0.02%
2019/05/10	0	0.00	1	14.95	14.75	-1	5,007	-0.02%
2019/05/09	1	15.15	0	0.00	15.10	1	5,028	0.02%
2019/05/07	1	15.35	1	15.25	15.40	0	5,154	0.00%
2019/05/06	5	15.38	0	0.00	15.15	5	5,218	0.10%
2019/05/02	2	15.80	0	0.00	15.80	2	5,266	0.04%
2019/04/30	4	15.73	1	15.70	15.75	3	5,291	0.06%
2019/04/29	2	15.85	1	16.15	15.70	1	5,376	0.02%
2019/04/26	4	16.33	1	16.15	16.15	3	5,435	0.06%
2019/04/25	0	0.00	6	16.55	16.55	-6	5,869	-0.10%
2019/04/24	10	16.83	0	0.00	16.60	10	5,968	0.17%
2019/04/22	0	0.00	1	16.80	16.90	-1	5,973	-0.02%
2019/04/19	0	0.00	6	16.80	16.75	-6	5,955	-0.10%
2019/04/18	4	16.80	16	16.89	16.60	-12	5,969	-0.20%
2019/04/17	76	17.03	60	17.03	16.90	16	6,070	0.26%
2019/04/16	0	0.00	1	16.95	16.90	-1	6,069	-0.02%
2019/04/15	0	0.00	3	16.90	16.95	-3	6,050	-0.05%
2019/04/12	11	17.05	12	16.86	16.85	-1	6,059	-0.02%
2019/04/11	3	17.05	6	17.08	16.95	-3	6,038	-0.05%
2019/04/10	11	17.20	2	17.15	17.15	9	6,000	0.15%
2019/04/09	67	17.54	41	17.47	17.45	26	5,961	0.44%
2019/04/08	7	17.25	7	17.34	17.25	0	5,792	0.00%
2019/04/03	3	17.15	3	16.95	17.10	0	5,724	0.00%
2019/04/02	3	17.05	4	17.14	16.85	-1	5,692	-0.02%
2019/04/01	14	16.99	3	17.00	16.95	11	5,653	0.19%
2019/03/29	14	17.00	36	17.05	17.00	-22	5,621	-0.39%
2019/03/28	0	0.00	1	16.95	16.80	-1	5,609	-0.02%
2019/03/27	4	16.96	0	0.00	17.00	4	5,597	0.07%
2019/03/26	9	16.97	13	17.01	17.25	-4	5,591	-0.07%
2019/03/25	9	16.53	6	16.63	16.50	3	5,603	0.05%
2019/03/22	11	16.83	15	16.78	16.80	-4	5,608	-0.07%
2019/03/21	1	17.10	1	17.15	17.10	0	5,529	0.00%
2019/03/20	3	17.27	4	17.38	17.15	-1	5,485	-0.02%
2019/03/19	5	17.30	2	17.30	17.25	3	5,478	0.05%
2019/03/18	4	17.44	4	17.50	17.40	0	5,438	0.00%
2019/03/15	9	17.08	6	17.15	17.05	3	5,356	0.06%
2019/03/14	9	17.16	16	17.19	17.05	-7	5,335	-0.13%
2019/03/13	11	17.26	6	17.35	17.20	5	5,387	0.09%
2019/03/12	12	17.41	3	17.50	17.30	9	5,382	0.17%
2019/03/11	91	17.56	31	17.63	17.50	60	5,324	1.13%
2019/03/08	54	17.50	47	17.38	17.70	7	5,130	0.14%
2019/03/07	13	17.27	61	17.29	17.45	-48	4,952	-0.97%
2019/03/06	25	17.35	34	17.37	17.50	-9	4,694	-0.19%
2019/03/05	26	17.30	14	17.25	17.30	12	4,615	0.26%
2019/03/04	19	17.27	14	17.34	17.20	5	4,559	0.11%
2019/02/27	24	16.84	43	16.98	17.30	-19	4,536	-0.42%
2019/02/26	34	17.03	59	17.18	16.90	-25	4,455	-0.56%
2019/02/25	40	17.22	29	17.32	17.10	11	4,736	0.23%
2019/02/22	38	17.09	8	17.13	17.00	30	4,708	0.64%
2019/02/21	58	17.48	64	17.40	17.40	-6	4,642	-0.13%
2019/02/20	21	17.01	12	17.04	17.00	9	4,370	0.21%
2019/02/19	35	16.91	25	17.05	17.05	10	4,377	0.23%
2019/02/18	81	16.99	105	16.84	16.95	-24	4,390	-0.55%	大賣/
2019/02/15	14	16.48	26	16.55	16.40	-12	4,188	-0.29%
2019/02/14	35	16.51	37	16.51	16.40	-2	4,205	-0.05%
2019/02/13	36	16.35	6	16.36	16.40	30	4,176	0.72%
2019/02/12	8	16.34	26	16.38	16.50	-18	4,223	-0.43%
2019/02/11	13	16.04	5	16.05	16.05	8	4,605	0.17%
2019/01/30	4	15.99	3	16.05	16.00	1	4,672	0.02%
2019/01/29	18	16.13	15	16.09	16.10	3	4,686	0.06%
2019/01/28	45	16.37	46	16.45	16.30	-1	4,653	-0.02%
2019/01/25	18	16.16	22	16.22	16.25	-4	4,598	-0.09%
2019/01/24	51	16.02	48	16.08	16.05	3	4,606	0.07%
2019/01/23	4	16.05	6	15.98	16.05	-2	4,665	-0.04%
2019/01/22	11	16.11	9	16.25	16.15	2	4,643	0.04%
2019/01/21	31	16.28	32	16.31	16.25	-1	4,648	-0.02%
2019/01/18	20	15.94	7	15.96	16.20	13	4,708	0.28%
2019/01/17	35	16.42	65	16.42	16.10	-30	4,661	-0.64%
2019/01/16	12	15.77	55	16.00	16.20	-43	4,194	-1.03%
2019/01/15	12	15.53	29	15.52	15.60	-17	4,092	-0.42%
2019/01/14	8	15.34	1	15.35	15.30	7	4,103	0.17%
2019/01/11	20	15.40	11	15.49	15.40	9	4,133	0.22%
2019/01/10	14	15.55	11	15.70	15.45	3	4,160	0.07%
2019/01/09	65	15.86	63	15.78	15.60	2	4,163	0.05%
2019/01/08	16	15.61	17	15.40	15.75	-1	4,043	-0.02%
2019/01/07	2	15.05	15	15.00	15.00	-13	4,012	-0.32%
2019/01/04	17	14.74	31	14.80	14.65	-14	4,107	-0.34%
2019/01/03	19	15.22	6	15.25	15.10	13	4,168	0.31%
2019/01/02	5	15.34	3	15.20	15.20	2	4,197	0.05%
2018/12/28	7	15.34	8	15.44	15.50	-1	4,221	-0.02%
2018/12/27	22	15.12	9	15.23	15.15	13	4,285	0.30%
2018/12/26	8	15.28	3	14.95	14.95	5	4,451	0.11%
2018/12/25	21	15.45	41	15.36	15.40	-20	4,515	-0.44%
2018/12/24	27	15.63	9	15.67	15.70	18	4,513	0.40%
2018/12/22	7	15.61	10	15.61	15.55	-3	4,537	-0.07%
2018/12/21	30	15.31	28	15.40	15.55	2	4,645	0.04%
2018/12/20	20	15.65	21	15.77	15.50	-1	4,647	-0.02%
2018/12/19	29	15.97	21	16.10	15.90	8	4,649	0.17%
2018/12/18	55	16.21	27	16.19	16.00	28	4,647	0.60%
2018/12/17	19	16.05	26	16.13	16.35	-7	4,579	-0.15%
2018/12/14	19	15.98	19	15.87	16.05	0	4,556	0.00%
2018/12/13	5	15.90	3	15.95	15.90	2	4,546	0.04%
2018/12/12	16	15.88	17	15.87	15.90	-1	4,684	-0.02%
2018/12/11	4	15.58	4	15.63	15.55	0	4,707	0.00%
2018/12/10	13	15.60	22	15.59	15.40	-9	4,788	-0.19%
2018/12/07	10	15.88	5	16.01	15.85	5	4,800	0.10%
2018/12/06	32	16.23	32	16.28	15.75	0	4,785	0.00%
2018/12/05	22	16.39	20	16.38	16.45	2	4,724	0.04%
2018/12/04	21	16.66	8	16.76	16.60	13	4,732	0.27%
2018/12/03	36	16.73	25	16.81	16.80	11	4,739	0.23%
2018/11/30	26	16.30	47	16.33	16.35	-21	4,680	-0.45%
2018/11/29	20	16.54	14	16.59	16.30	6	4,691	0.13%
2018/11/28	31	16.25	49	16.38	16.55	-18	4,629	-0.39%
2018/11/27	13	16.23	9	16.20	16.30	4	4,590	0.09%
2018/11/26	17	16.19	9	16.32	16.10	8	4,580	0.17%
2018/11/23	21	16.11	19	16.22	16.15	2	4,564	0.04%
2018/11/22	111	16.58	87	16.59	16.00	24	4,524	0.53%	大買/
2018/11/21	25	16.24	10	16.18	16.35	15	4,230	0.35%
2018/11/20	13	16.01	28	15.99	16.05	-15	4,207	-0.36%
2018/11/19	6	15.90	10	16.04	16.10	-4	4,250	-0.09%
2018/11/16	67	16.09	51	16.28	15.90	16	4,344	0.37%
2018/11/15	32	15.84	53	15.80	16.05	-21	4,383	-0.48%
2018/11/14	23	15.50	18	15.58	15.45	5	4,296	0.12%
2018/11/13	10	15.08	12	15.26	15.45	-2	4,290	-0.05%
2018/11/12	29	15.54	35	15.56	15.40	-6	4,246	-0.14%
2018/11/09	57	15.61	69	15.58	15.75	-12	4,234	-0.28%
2018/11/08	74	15.99	109	15.96	15.85	-35	4,172	-0.84%	大賣/
2018/11/07	13	15.05	18	14.99	15.20	-5	3,792	-0.13%
2018/11/06	30	14.87	22	15.04	14.75	8	3,838	0.21%
2018/11/05	31	14.87	18	14.87	14.85	13	3,808	0.34%
2018/11/02	61	15.06	53	15.16	15.00	8	3,869	0.21%
2018/11/01	6	15.00	48	14.99	14.90	-42	4,126	-1.02%
2018/10/31	17	14.37	20	14.61	14.85	-3	4,115	-0.07%
2018/10/30	5	14.10	5	14.00	14.10	0	4,062	0.00%
2018/10/29	9	14.29	0	0.00	14.10	9	4,281	0.21%
2018/10/26	18	14.19	13	14.16	14.30	5	4,329	0.12%
2018/10/25	12	13.95	6	13.99	13.90	6	4,371	0.14%
2018/10/24	2	14.45	0	0.00	14.55	2	4,621	0.04%
2018/10/23	0	0.00	15	14.60	14.55	-15	4,671	-0.32%
2018/10/22	8	14.79	5	14.79	14.80	3	4,795	0.06%
2018/10/19	13	14.21	15	14.03	14.50	-2	4,891	-0.04%
2018/10/18	8	14.64	4	14.63	14.50	4	4,889	0.08%
2018/10/17	10	14.51	12	14.46	14.50	-2	4,869	-0.04%
2018/10/16	15	14.32	8	14.36	14.35	7	4,870	0.14%
2018/10/15	11	14.36	30	14.42	14.15	-19	4,884	-0.39%
2018/10/12	44	14.25	25	14.19	14.50	19	4,880	0.39%
2018/10/11	3	14.05	3	13.95	13.95	0	4,801	0.00%
2018/10/09	10	15.51	8	15.48	15.45	2	4,771	0.04%
2018/10/08	23	15.89	22	15.75	15.70	1	4,803	0.02%
2018/10/05	37	15.97	45	16.00	15.90	-8	4,931	-0.16%
2018/10/04	11	16.68	8	16.74	16.55	3	4,861	0.06%
2018/10/03	6	16.63	13	16.59	16.75	-7	4,697	-0.15%
2018/10/02	5	16.46	0	0.00	16.45	5	4,632	0.11%
2018/10/01	0	0.00	7	16.53	16.60	-7	4,643	-0.15%
2018/09/28	21	16.51	26	16.48	16.40	-5	4,668	-0.11%
2018/09/27	6	16.19	1	16.20	16.25	5	4,584	0.11%
2018/09/26	0	0.00	6	16.23	16.10	-6	4,585	-0.13%
2018/09/25	0	0.00	3	16.13	16.20	-3	4,636	-0.06%
2018/09/21	1	15.95	2	16.10	15.95	-1	4,639	-0.02%
2018/09/20	0	0.00	1	15.85	15.85	-1	4,654	-0.02%
2018/09/19	14	16.13	13	16.10	16.10	1	4,668	0.02%
2018/09/18	37	16.49	30	16.59	15.95	7	4,677	0.15%
2018/09/17	2	16.20	2	16.50	16.50	0	4,602	0.00%
2018/09/14	5	16.05	5	16.20	16.20	0	4,593	0.00%
2018/09/12	6	15.68	3	15.88	15.65	3	4,625	0.06%
2018/09/11	4	15.75	10	15.71	15.75	-6	4,733	-0.13%
2018/09/10	13	15.62	9	15.78	15.60	4	4,896	0.08%
2018/09/07	24	15.86	12	15.77	15.85	12	4,937	0.24%
2018/09/06	17	16.23	19	16.19	16.15	-2	4,966	-0.04%
2018/09/05	4	16.59	9	16.60	16.45	-5	5,089	-0.10%
2018/09/04	3	16.47	0	0.00	16.50	3	5,545	0.05%
2018/09/03	17	16.66	6	16.70	16.45	11	5,695	0.19%
2018/08/31	25	16.79	11	16.80	16.85	14	5,849	0.24%
2018/08/30	13	16.85	7	16.89	16.75	6	6,028	0.10%
2018/08/29	24	16.83	30	16.81	16.80	-6	6,113	-0.10%
2018/08/28	18	16.98	8	16.95	16.70	10	6,330	0.16%
2018/08/27	18	16.65	2	16.70	16.90	16	6,357	0.25%
2018/08/24	24	16.64	32.6	16.56	16.75	-8.6	6,536	-0.13%
2018/08/23	11	16.92	28	16.92	16.80	-17	7,265	-0.23%
2018/08/22	27	16.72	34	16.77	17.00	-7	7,204	-0.10%
2018/08/21	0	0.00	6	16.45	16.45	-6	7,150	-0.08%
2018/08/17	5	16.45	11	16.30	16.20	-6	7,310	-0.08%
2018/08/16	14	16.25	5	16.26	16.30	9	7,391	0.12%
2018/08/15	4	16.25	1	16.35	16.25	3	7,885	0.04%
2018/08/14	29	16.47	30	16.51	16.60	-1	7,950	-0.01%
2018/08/13	32	16.55	12	16.55	16.15	20	8,002	0.25%
2018/08/10	6	17.60	8	17.74	17.35	-2	7,930	-0.03%
2018/08/09	17	17.59	9	17.54	17.60	8	8,005	0.10%
2018/08/08	7.6	17.84	22	17.78	17.90	-14.4	8,109	-0.18%
2018/08/07	17	17.44	6	17.41	17.70	11	7,844	0.14%
2018/08/06	11	17.14	10	17.14	17.25	1	7,815	0.01%
2018/08/03	24	17.48	35	17.34	17.30	-11	7,830	-0.14%
2018/08/02	10	18.50	2	18.60	18.20	8	7,770	0.10%
2018/08/01	12	18.55	20	18.59	18.75	-8	7,752	-0.10%
2018/07/31	26	18.50	28	18.50	18.45	-2	7,600	-0.03%
2018/07/30	1	18.25	9	17.89	18.25	-8	7,381	-0.11%
2018/07/27	2	18.00	7	18.01	18.00	-5	7,388	-0.07%
2018/07/26	7.1	18.37	3	18.47	18.45	4.1	7,300	0.06%
2018/07/25	1	17.85	0	0.00	18.10	1	7,238	0.01%
2018/07/24	4.1	17.73	4	17.71	17.85	0.1	7,412	0.00%
2018/07/23	8.1	17.38	24	17.55	17.35	-15.9	7,456	-0.21%
2018/07/20	51	18.12	49	17.93	17.80	2	7,471	0.03%
2018/07/19	2	18.10	0	0.00	18.15	2	7,477	0.03%
2018/07/18	17	18.29	13	18.28	18.10	4	7,612	0.05%
2018/07/17	15	18.45	12	18.47	18.25	3	7,612	0.04%
2018/07/16	28	18.26	34	18.37	18.40	-6	7,577	-0.08%
2018/07/13	25	18.38	40	18.31	18.35	-15	7,551	-0.20%
2018/07/12	1	17.40	0	0.00	17.40	1	7,465	0.01%
2018/07/11	1	17.10	1	17.10	17.10	0	7,593	0.00%
2018/07/10	3	17.20	6	17.24	17.40	-3	7,629	-0.04%
2018/07/09	5	16.98	20	17.05	17.00	-15	7,671	-0.20%
2018/07/06	57	16.76	57	16.77	16.90	0	7,682	0.00%
2018/07/05	14	17.61	5	17.51	17.05	9	7,766	0.12%
2018/07/04	6	17.30	8	17.20	17.30	-2	7,780	-0.03%
2018/07/03	28	17.69	34	17.55	17.30	-6	7,802	-0.08%
2018/07/02	22	18.27	0	0.00	18.00	22	7,768	0.28%
2018/06/29	6	18.35	16	18.42	18.35	-10	7,869	-0.13%
2018/06/28	36	18.36	11	18.54	18.50	25	7,857	0.32%
2018/06/27	1	18.35	11	18.40	18.35	-10	7,848	-0.13%
2018/06/26	10	18.15	4	18.04	18.15	6	7,840	0.08%
2018/06/25	3	18.40	3	18.38	18.25	0	7,795	0.00%
2018/06/22	15	18.27	17	18.36	18.25	-2	7,829	-0.03%
2018/06/21	15	18.55	0	0.00	18.35	15	7,777	0.19%
2018/06/20	6	18.86	10	18.67	18.65	-4	7,804	-0.05%
2018/06/19	45	19.52	43	19.44	19.35	2	7,776	0.03%
2018/06/15	6	19.32	1	19.45	19.45	5	7,652	0.07%
2018/06/14	22	19.35	25	19.43	19.25	-3	7,633	-0.04%
2018/06/13	45	19.33	75	19.27	19.20	-30	7,617	-0.39%
2018/06/12	115	19.93	102	19.99	19.65	13	7,640	0.17%	大買/大賣/
2018/06/11	29	19.11	22	19.18	19.20	7	7,535	0.09%
2018/06/08	11	18.90	6	19.00	18.75	5	7,467	0.07%
2018/06/07	5	18.91	59	19.10	18.70	-54	7,427	-0.73%
2018/06/06	12	18.80	0	0.00	18.70	12	7,354	0.16%
2018/06/05	15	18.99	7	19.05	18.80	8	7,280	0.11%
2018/06/04	21	18.84	3	19.00	18.70	18	7,085	0.25%
2018/06/01	103	18.82	39	18.86	18.70	64	7,041	0.91%	大買/
2018/05/31	118	19.05	104	19.15	19.05	14	6,878	0.20%	大買/大賣/
2018/05/30	3	17.70	4	17.83	18.00	-1	6,152	-0.02%
2018/05/29	13	18.35	2	18.00	18.00	11	6,195	0.18%
2018/05/28	29	18.04	19	18.31	18.40	10	6,152	0.16%
2018/05/25	0	0.00	42	17.98	17.90	-42	6,072	-0.69%
2018/05/24	26	18.26	1	18.35	18.15	25	6,076	0.41%
2018/05/23	82	18.80	1,091	19.09	18.25	-1,009	6,062	-16.64%	大賣/鉅額交易
2018/05/22	187	18.06	13	17.99	18.00	174	5,648	3.08%	大買/鉅額交易
2018/05/21	824	18.02	28	18.08	18.20	796	5,674	14.03%	大買/鉅額交易
2018/05/18	2	17.50	8	17.46	17.50	-6	5,654	-0.11%
2018/05/17	13	17.98	4	17.93	17.90	9	5,848	0.15%
2018/05/16	21	17.53	53	17.57	17.75	-32	5,998	-0.53%
2018/05/15	3	16.95	3	17.00	16.90	0	5,972	0.00%
2018/05/14	28	16.72	3	16.85	16.80	25	6,273	0.40%
2018/05/11	4	16.91	15	16.82	16.65	-11	6,356	-0.17%
2018/05/10	45	17.19	14	17.26	17.05	31	6,398	0.48%
2018/05/09	5	17.20	2	17.23	17.05	3	6,669	0.04%
2018/05/08	35	16.98	102	17.07	17.05	-67	7,126	-0.94%	大賣/
2018/05/07	22	17.29	6	17.31	17.25	16	7,247	0.22%
2018/05/04	13	17.08	9	17.04	16.85	4	7,311	0.05%
2018/05/03	0	0.00	12	16.75	16.80	-12	7,359	-0.16%
2018/05/02	27	17.07	18	16.94	17.20	9	7,486	0.12%
2018/04/30	90	16.99	89	17.05	17.20	1	7,714	0.01%
2018/04/27	1	15.50	9	15.65	15.65	-8	7,843	-0.10%
2018/04/26	3	15.68	21	15.65	15.45	-18	8,167	-0.22%
2018/04/25	6	15.68	55	15.90	16.05	-49	8,388	-0.58%
2018/04/24	6	16.23	23	16.01	15.90	-17	9,363	-0.18%
2018/04/23	0	0.00	1	17.30	17.30	-1	9,509	-0.01%
2018/04/19	1	17.55	0	0.00	17.40	1	10,585	0.01%
2018/04/18	7	17.39	0	0.00	17.20	7	10,752	0.07%
2018/04/17	38	17.58	23	17.29	17.30	15	11,064	0.14%
2018/04/16	2	18.55	5	18.55	18.50	-3	12,078	-0.02%
2018/04/13	42	19.11	8	19.13	18.95	34	12,706	0.27%
2018/04/12	2	18.75	2	18.80	18.75	0	13,183	0.00%
2018/04/11	14	18.84	11	18.62	19.05	3	13,630	0.02%
2018/04/10	0	0.00	3	18.70	18.55	-3	14,034	-0.02%
2018/04/09	1	18.50	0	0.00	18.50	1	14,761	0.01%
2018/04/03	4	18.95	3	18.98	18.95	1	15,531	0.01%
2018/04/02	56	19.59	2	19.70	19.40	54	16,392	0.33%
2018/03/31	7	19.32	6	19.27	19.35	1	17,581	0.01%
2018/03/30	9	19.11	13	19.33	19.20	-4	18,764	-0.02%
2018/03/29	5	19.15	0	0.00	19.05	5	19,849	0.03%
2018/03/27	5	19.54	7	19.35	19.45	-2	23,586	-0.01%
2018/03/26	13	18.72	21	18.84	18.80	-8	24,685	-0.03%
2018/03/23	21	18.82	13	18.69	18.85	8	24,766	0.03%
2018/03/22	22	19.79	22	20.03	19.70	0	24,810	0.00%
2018/03/21	9	19.81	34	19.82	19.70	-25	24,960	-0.10%
2018/03/20	15	19.93	3	19.87	19.90	12	25,132	0.05%
2018/03/19	16	20.63	5	20.51	20.35	11	25,359	0.04%
2018/03/16	43	20.56	67	20.69	20.40	-24	25,671	-0.09%
2018/03/15	130	21.06	96	21.02	21.05	34	25,711	0.13%	大買/
2018/03/14	21	20.07	8	20.03	20.00	13	25,456	0.05%
2018/03/13	8	19.66	13	19.77	20.00	-5	25,529	-0.02%
2018/03/12	23	19.04	3	19.70	19.05	20	25,509	0.08%
2018/03/09	7	19.79	0	0.00	19.80	7	25,555	0.03%
2018/03/08	0	0.00	3	19.92	19.80	-3	26,390	-0.01%
2018/03/07	6	19.64	1	19.75	19.55	5	26,556	0.02%
2018/03/06	4	19.96	9	20.06	19.95	-5	26,747	-0.02%
2018/03/05	4	19.78	63	20.00	19.50	-59	27,371	-0.22%
2018/03/02	33	20.08	3	20.25	20.00	30	27,547	0.11%
2018/03/01	1	20.70	21	20.64	20.75	-20	27,454	-0.07%
2018/02/27	1	20.75	7	20.84	20.75	-6	27,447	-0.02%
2018/02/26	7	21.01	5	21.40	20.90	2	27,442	0.01%
2018/02/23	12	21.34	3	21.50	21.35	9	27,403	0.03%
2018/02/22	34	20.73	2	21.05	21.15	32	27,350	0.12%
2018/02/21	65	21.22	65	21.00	21.00	0	27,269	0.00%
2018/02/12	9	20.15	6	19.92	20.15	3	27,185	0.01%
2018/02/09	13	19.24	48	18.58	20.00	-35	27,102	-0.13%
2018/02/08	26	20.07	41	19.99	19.80	-15	26,868	-0.06%
2018/02/07	26	21.24	46	21.10	20.85	-20	26,649	-0.08%
2018/02/06	19	21.03	61	20.71	20.60	-42	26,524	-0.16%
2018/02/05	19	21.98	83	21.75	22.70	-64	26,220	-0.24%
2018/02/02	23	22.95	19	22.93	22.95	4	26,176	0.02%
2018/02/01	143	23.83	121	23.76	23.25	22	26,287	0.08%	大買/大賣/
2018/01/31	127	23.65	147	23.63	23.75	-20	25,931	-0.08%	大買/大賣/
2018/01/30	35	23.07	69	22.92	22.60	-34	25,445	-0.13%
2018/01/29	1	22.50	11	22.49	22.60	-10	25,338	-0.04%
2018/01/26	9	22.56	9	22.75	22.65	0	25,313	0.00%
2018/01/25	58	22.98	20	23.15	22.70	38	25,384	0.15%
2018/01/24	75	23.23	69	23.31	23.50	6	25,310	0.02%
2018/01/23	54	22.89	28	23.09	22.60	26	25,059	0.10%
2018/01/22	40	23.42	130	23.19	23.35	-90	24,794	-0.36%	大賣/
2018/01/19	96	23.72	91	23.66	23.90	5	24,475	0.02%
2018/01/18	158	24.80	170	24.57	23.70	-12	24,277	-0.05%	大買/大賣/
2018/01/17	34	24.37	36	24.40	24.40	-2	23,460	-0.01%
2018/01/16	88	24.32	52	24.40	24.20	36	23,261	0.15%
2018/01/15	188	24.38	122	24.52	24.90	66	22,927	0.29%	大買/大賣/
2018/01/12	35	23.74	26	23.62	23.45	9	22,435	0.04%
2018/01/11	129	23.39	146	23.43	23.30	-17	22,256	-0.08%	大買/大賣/
2018/01/10	477	24.66	419	24.58	24.00	58	21,933	0.26%	大買/大賣/
2018/01/09	125	23.80	233	23.96	24.45	-108	20,832	-0.52%	大買/大賣/鉅額交易
2018/01/08	130	23.58	74	23.41	23.10	56	20,237	0.28%	大買/
2018/01/05	80	23.96	41	23.92	23.90	39	19,752	0.20%
2018/01/04	68	23.97	122.2	23.94	23.70	-54.2	19,324	-0.28%	大賣/
2018/01/03	381	23.91	271	24.03	23.60	110	18,966	0.58%	大買/大賣/鉅額交易
2018/01/02	175	23.18	144.1	23.38	24.00	30.9	18,296	0.17%	大買/大賣/