厚生 (2107)-新光-台中券商分點個股進出

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

厚生

(2107)

可現股當沖

股價
25.90
漲跌
▼0.25
漲幅
-0.96%
成交量
226張
產業
上市橡膠類股
201人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

厚生 (2107)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
2024/12/13	5	26.00	0	0.00	25.90	5	228	2.19%
2024/12/10	0	0.00	1	26.50	26.45	-1	221	-0.45%
2024/12/06	0	0.00	5	25.95	26.15	-5	219	-2.28%
2024/11/29	0	0.00	0.4	25.50	25.50	-0.4	233	-0.17%
2024/11/19	5	25.50	0	0.00	25.50	5	249	2.01%
2024/11/15	0	0.00	0	25.65	25.55	0	251	0.00%
2024/11/14	5	25.55	0	0.00	25.50	5	256	1.95%
2024/11/12	0	0.00	0	25.70	25.90	0	256	-0.01%
2024/11/11	0	25.85	5	26.00	25.90	-5	256	-1.95%
2024/10/21	0	0.00	5	25.95	25.85	-5	549	-0.91%
2024/10/18	0	0.00	12	25.73	25.85	-12	555	-2.16%
2024/10/16	10	25.80	0	0.00	25.65	10	562	1.78%
2024/10/14	0	0.00	1	25.70	25.70	-1	577	-0.17%
2024/10/09	10	25.70	0	0.00	25.80	10	598	1.67%
2024/10/01	0	0.00	3	25.75	25.75	-3	604	-0.50%
2024/09/25	0	0.00	5	25.75	25.80	-5	627	-0.80%
2024/09/24	5	25.30	2	25.43	25.50	3	638	0.47%
2024/09/11	0	25.85	0	0.00	25.75	0	662	0.00%
2024/09/10	1	25.80	0	0.00	25.90	1	664	0.15%
2024/08/30	0.2	26.65	0	0.00	26.70	0.2	666	0.03%
2024/08/28	0	0.00	0.1	26.95	26.80	-0.1	675	-0.01%
2024/08/26	0	27.10	0	0.00	27.05	0	680	0.00%
2024/08/20	0	0.00	2	26.75	26.80	-2	684	-0.29%
2024/08/16	0	0.00	0	26.70	27.05	0	700	0.00%
2024/08/15	2	26.45	0	0.00	26.60	2	698	0.29%
2024/08/14	0	0.00	0.8	26.40	26.55	-0.8	701	-0.11%
2024/08/09	3	26.10	10	26.23	26.00	-7	698	-1.00%
2024/08/06	0.2	25.32	0	0.00	25.30	0.2	708	0.02%
2024/08/05	0	0.00	0.2	25.25	25.25	-0.2	701	-0.03%
2024/08/02	10	27.25	1	27.40	27.40	9	683	1.32%
2024/08/01	0	0.00	7.5	28.25	28.25	-7.5	672	-1.12%
2024/07/31	0.1	27.30	5	27.30	27.35	-5	645	-0.77%
2024/07/30	5.2	27.05	14.2	27.00	27.15	-9	637	-1.42%
2024/07/29	0.1	27.45	8.6	27.47	27.60	-8.5	654	-1.30%
2024/07/26	31.2	27.18	10	27.33	27.15	21.2	651	3.25%
2024/07/23	1.3	28.48	23	27.98	28.10	-21.7	671	-3.23%
2024/07/19	10	26.33	5	26.25	26.40	5	605	0.83%
2024/07/17	0	0.00	7	26.96	26.95	-7	612	-1.14%
2024/07/12	6	26.65	0	0.00	26.75	6	654	0.92%
2024/07/11	0	0.00	11	26.04	26.10	-11	645	-1.70%
2024/07/08	10	25.50	0	0.00	25.50	10	659	1.52%
2024/07/04	1	25.70	0	0.00	25.50	1	669	0.15%
2024/07/03	0.8	25.50	0	0.00	25.40	0.8	676	0.12%
2024/06/28	5	26.85	0	26.80	26.95	5	674	0.74%
2024/06/24	1	27.10	1	27.20	27.00	0	660	-0.01%
2024/06/21	1	27.05	30	27.05	27.15	-29	660	-4.39%
2024/06/20	0	0.00	8	27.05	27.10	-8	660	-1.21%
2024/06/18	0	0.00	15	26.88	26.90	-15	658	-2.28%
2024/06/17	0	26.80	14	26.85	26.80	-14	658	-2.13%
2024/06/14	0	0.00	1	26.75	26.80	-1	658	-0.15%
2024/06/13	0	0.00	0	26.70	26.75	0	660	0.00%
2024/06/11	0	0.00	20	26.90	26.75	-20	654	-3.06%
2024/06/07	1	26.30	57	26.72	26.65	-56	665	-8.42%
2024/06/06	21	26.25	0	0.00	26.35	21	662	3.17%
2024/06/04	0	0.00	24.1	26.55	26.60	-24.1	657	-3.67%
2024/05/31	5	26.25	0	0.00	26.30	5	648	0.77%
2024/05/30	11	26.25	0	0.00	26.20	11	641	1.71%
2024/05/29	0	26.30	1	26.50	26.50	-1	641	-0.16%
2024/05/28	0	0.00	9	26.47	26.50	-9	638	-1.41%
2024/05/24	16	26.05	11	26.20	26.30	5	631	0.79%
2024/05/23	79	26.58	0	26.30	26.25	79	634	12.44%
2024/05/22	3	26.88	0	0.00	26.90	3	618	0.49%
2024/05/21	39	26.71	28	26.86	26.85	11	615	1.79%
2024/05/20	0	0.00	30	26.90	26.95	-30	608	-4.93%
2024/05/17	20	26.63	0	0.00	26.80	20	603	3.32%
2024/05/16	10	26.70	0.1	26.70	26.75	9.9	604	1.64%
2024/05/15	0	0.00	0	26.75	26.65	0	603	0.00%
2024/05/13	0.5	26.85	0	0.00	26.90	0.5	590	0.09%
2024/05/10	0	0.00	19	26.87	26.95	-19	581	-3.26%
2024/05/09	1	26.70	3	26.35	26.35	-2	568	-0.35%
2024/05/08	1	26.60	31	27.31	26.80	-30	559	-5.36%
2024/05/07	1	26.50	9.9	26.67	26.70	-8.9	544	-1.63%
2024/05/06	0	0.00	5	27.08	27.00	-5	527	-0.95%
2024/05/03	5	27.13	17	27.13	26.95	-12	516	-2.32%
2024/05/02	5	27.09	19.1	27.32	27.40	-14.1	497	-2.83%
2024/04/30	0.1	26.40	1	26.41	26.70	-0.9	464	-0.20%
2024/04/29	1	26.80	52.3	26.86	27.00	-51.3	449	-11.41%
2024/04/26	0	0.00	1	26.00	25.90	-1	406	-0.25%
2024/04/25	0	0.00	9	25.95	25.95	-9	404	-2.23%
2024/04/24	0	0.00	8	25.86	25.90	-8	394	-2.03%
2024/04/23	0	0.00	17	25.74	25.75	-17	392	-4.33%
2024/04/22	1	25.85	9	25.71	25.60	-8	384	-2.08%
2024/04/19	9	25.79	0	0.00	25.55	9	347	2.59%
2024/04/18	0	0.00	0.4	25.30	25.55	-0.4	329	-0.13%
2024/04/17	0	0.00	1.1	25.15	25.25	-1.1	322	-0.33%
2024/04/16	0	0.00	2	24.90	24.95	-2	317	-0.63%
2024/04/15	0	25.55	3.1	25.60	25.45	-3.1	307	-1.01%
2024/04/12	0	25.14	0	0.00	25.45	0	299	0.00%
2024/04/11	0	0.00	1	25.40	25.05	-1	294	-0.34%
2024/04/08	0	0.00	11	24.93	25.00	-11	276	-3.98%
2024/04/03	1	24.65	0	24.50	24.75	1	283	0.35%
2024/04/02	6.1	24.39	7	24.66	24.75	-0.9	311	-0.29%
2024/04/01	0	24.29	16	24.33	24.45	-16	303	-5.27%
2024/03/29	1	24.15	0	0.00	24.15	1	303	0.33%
2024/03/28	0	24.20	3	24.25	24.25	-3	298	-1.00%
2024/03/27	0	24.17	0	0.00	24.15	0	292	0.00%
2024/03/26	5	24.10	10	24.20	24.10	-5	288	-1.73%
2024/03/25	2	24.05	0	0.00	24.10	2	286	0.70%
2024/03/22	10	24.05	0	0.00	24.05	10	285	3.51%
2024/03/21	0	24.20	0	0.00	24.05	0	281	0.00%
2024/03/20	1	24.10	20	24.10	24.05	-19	279	-6.80%
2024/03/19	0	24.30	0	0.00	24.25	0	274	0.00%
2024/03/18	0	0.00	11	24.25	24.30	-11	273	-4.02%
2024/03/14	0	24.25	0.1	24.25	24.15	-0.1	273	-0.04%
2024/03/13	10	24.05	19	24.46	24.25	-9	271	-3.32%
2024/03/11	3	23.80	0	0.00	23.75	3	255	1.18%
2024/03/08	0	23.70	7	23.70	23.75	-7	254	-2.76%
2024/03/07	7	23.75	3	23.75	23.75	4	255	1.57%
2024/03/06	0.1	23.70	5	23.80	23.80	-4.9	252	-1.94%
2024/03/05	10	23.70	0	0.00	23.70	10	255	3.92%
2024/03/04	0	0.00	0	23.70	23.70	0	253	-0.02%
2024/03/01	0	23.55	0	0.00	23.70	0	254	0.00%
2024/02/29	0	0.00	4.5	23.74	23.70	-4.5	255	-1.76%
2024/02/26	20	23.62	0	0.00	23.60	20	253	7.90%
2024/02/23	0	23.88	0	0.00	23.75	0	246	0.00%
2024/02/22	0	23.83	0	0.00	23.90	0	248	0.00%
2024/02/20	0	0.00	10	23.85	23.90	-10	247	-4.04%
2024/02/19	0	0.00	9	23.84	23.80	-9	247	-3.64%
2024/02/16	12.2	23.68	0	0.00	23.60	12.2	244	4.99%
2024/02/15	2	23.65	0	0.00	23.70	2	244	0.82%
2024/02/05	3	23.73	0	0.00	23.70	3	243	1.23%
2024/02/02	0	23.85	0	0.00	23.75	0	243	0.00%
2024/02/01	0	0.00	8	23.75	23.75	-8	244	-3.28%
2024/01/31	2	23.70	7	23.75	23.65	-5	243	-2.05%
2024/01/30	0	23.75	15	23.70	23.70	-15	242	-6.17%
2024/01/29	0	23.75	2	23.80	23.80	-2	243	-0.83%
2024/01/26	10	23.70	7	23.70	23.70	3	243	1.23%
2024/01/24	2	23.75	0	0.00	23.80	2	247	0.81%
2024/01/22	0	23.75	0	0.00	23.80	0	249	0.00%
2024/01/19	0	23.75	0	0.00	23.75	0	249	0.00%
2024/01/18	12	23.50	1.1	23.55	23.50	10.9	248	4.40%
2024/01/17	12	23.58	1	23.55	23.55	11	249	4.41%
2024/01/16	5	23.85	0	0.00	23.75	5	248	2.01%
2024/01/15	20.1	24.03	0	0.00	24.05	20.1	245	8.18%
2024/01/11	1	24.00	0	0.00	24.20	1	249	0.40%
2024/01/10	6	24.02	0	0.00	23.95	6	251	2.38%
2024/01/09	0	0.00	0	24.15	24.15	0	253	0.00%
2024/01/08	5	24.20	0	0.00	24.25	5	261	1.91%
2024/01/05	7	24.34	0	0.00	24.30	7	262	2.66%
2024/01/04	0	0.00	8	24.64	24.55	-8	263	-3.04%
2024/01/03	0	0.00	8	24.41	24.45	-8	263	-3.03%
2024/01/02	0	0.00	11	24.48	24.40	-11	262	-4.20%
2023/12/29	7	24.53	12.6	24.52	24.35	-5.6	256	-2.16%
2023/12/28	7	24.51	46	24.30	24.55	-39	244	-15.97%
2023/12/27	0	0.00	3	23.60	23.55	-3	215	-1.39%
2023/12/26	0	0.00	0.2	23.55	23.55	-0.2	218	-0.09%
2023/12/21	15	23.48	0	0.00	23.45	15	222	6.75%
2023/12/19	5	23.55	0	0.00	23.50	5	225	2.22%
2023/12/18	5	23.55	0	0.00	23.55	5	227	2.20%
2023/12/15	0	23.45	0.4	23.55	23.45	-0.4	226	-0.18%
2023/12/14	2	23.50	9	23.55	23.60	-7	229	-3.06%
2023/12/13	10	23.43	0	0.00	23.45	10	231	4.32%
2023/12/12	0	0.00	5	23.45	23.50	-5	243	-2.06%
2023/12/11	0	23.60	0	0.00	23.55	0	250	0.00%
2023/12/08	0	0.00	5	23.60	23.60	-5	266	-1.87%
2023/12/06	1	23.55	0	0.00	23.55	1	288	0.35%
2023/12/05	0	0.00	3	23.55	23.55	-3	288	-1.04%
2023/12/04	2	23.60	20	23.68	23.55	-18	291	-6.18%
2023/12/01	1	23.55	0	0.00	23.60	1	292	0.34%
2023/11/27	18	23.52	0	0.00	23.45	18	305	5.90%
2023/11/24	2	23.55	0	0.00	23.55	2	307	0.65%
2023/11/22	0	0.00	12	23.72	23.70	-12	309	-3.87%
2023/11/21	0	0.00	2.9	23.57	23.70	-2.9	308	-0.94%
2023/11/20	2	23.45	5	23.55	23.55	-3	307	-0.97%
2023/11/17	0	23.45	9.1	23.51	23.45	-9.1	313	-2.90%
2023/11/16	0	0.00	7	23.44	23.45	-7	317	-2.21%
2023/11/15	21	23.29	4	23.40	23.40	17	321	5.29%
2023/11/14	14	23.30	3.7	23.34	23.35	10.3	317	3.24%
2023/11/10	0	23.47	0	0.00	23.45	0	325	0.00%
2023/11/09	10	23.50	0	0.00	23.45	10	329	3.04%
2023/11/08	21	23.55	0	0.00	23.50	21	331	6.33%
2023/11/07	0	23.20	0	0.00	23.35	0	335	0.00%
2023/11/06	0.6	23.35	0.5	23.40	23.35	0.1	342	0.03%
2023/10/31	0	23.20	0	0.00	23.35	0	363	0.00%
2023/10/30	5	23.45	0.2	23.50	23.55	4.8	367	1.31%
2023/10/27	0.3	23.50	0	0.00	23.50	0.3	369	0.08%
2023/10/23	0	0.00	0.1	23.60	23.60	-0.1	372	-0.03%
2023/10/20	0	23.40	0	0.00	23.45	0	375	0.00%
2023/10/19	0	23.63	0.1	23.65	23.45	-0.1	378	-0.03%
2023/10/18	10	23.75	10	23.65	23.60	0	379	0.00%
2023/10/17	0.3	23.85	0.1	23.80	23.80	0.2	387	0.06%
2023/10/16	4.5	23.59	5	23.60	23.95	-0.5	392	-0.13%
2023/10/13	0	0.00	20.8	23.08	23.60	-20.8	389	-5.34%
2023/10/12	0	0.00	10	22.90	23.05	-10	402	-2.49%
2023/10/11	0.1	22.89	0	0.00	22.90	0.1	412	0.01%
2023/10/06	0.1	22.90	0	0.00	22.90	0.1	422	0.02%
2023/10/05	0	22.85	0	0.00	22.85	0	439	0.00%
2023/10/03	0	0.00	1	23.00	22.95	-1	446	-0.22%
2023/10/02	0	22.85	0	0.00	22.85	0	447	0.00%
2023/09/28	0	22.80	0	0.00	22.90	0	454	0.00%
2023/09/27	0	22.80	0	0.00	22.80	0	456	0.00%
2023/09/26	0.1	22.80	0	0.00	22.85	0.1	460	0.01%
2023/09/25	0	22.80	0	0.00	22.85	0	462	0.00%
2023/09/21	0	0.00	0.9	22.80	22.85	-0.9	493	-0.18%
2023/09/20	0.5	22.90	0	0.00	22.90	0.5	495	0.09%
2023/09/19	6.1	22.88	4.5	22.91	22.95	1.6	496	0.31%
2023/09/18	3.1	23.00	0.1	23.05	23.00	3	499	0.59%
2023/09/06	27.2	21.86	0	21.81	21.85	27.1	498	5.45%
2023/09/05	18.1	22.08	0	22.00	22.05	18	490	3.68%
2023/09/04	21.1	22.13	0.4	22.05	22.20	20.7	485	4.27%
2023/09/01	0.2	21.85	0	21.88	21.95	0.1	473	0.03%
2023/08/31	0	0.00	5	21.85	21.75	-5	454	-1.10%
2023/08/30	0	0.00	0	21.72	21.70	0	449	0.00%
2023/08/29	0	0.00	0	21.70	21.80	0	447	0.00%
2023/08/28	0	0.00	3	21.72	21.80	-3	445	-0.67%
2023/08/25	2	21.75	15	21.65	21.65	-13	441	-2.94%
2023/08/23	5	21.20	8	21.24	21.30	-3	425	-0.70%
2023/08/21	3	21.15	0	21.25	21.25	3	423	0.71%
2023/08/18	0	0.00	5.2	21.32	21.20	-5.2	421	-1.24%
2023/08/17	3	21.05	0	21.11	21.20	3	421	0.71%
2023/08/16	3	21.10	3	21.25	21.20	0	421	0.00%
2023/08/15	4	21.13	8	21.27	21.30	-4	422	-0.95%
2023/08/14	16	21.27	0	21.20	21.20	16	421	3.80%
2023/08/10	0.1	21.40	0	0.00	21.30	0.1	415	0.02%
2023/08/09	6	21.50	0	21.42	21.40	6	412	1.46%
2023/08/08	11	21.35	0	21.45	21.40	11	411	2.67%
2023/08/07	0	0.00	0	21.60	21.60	0	406	0.00%
2023/08/04	2	21.40	0	0.00	21.45	2	401	0.50%
2023/08/01	1	21.35	0	0.00	21.40	1	399	0.25%
2023/07/28	0	0.00	0.1	21.30	21.30	-0.1	391	-0.03%
2023/07/27	0	0.00	0.5	21.30	21.35	-0.5	389	-0.13%
2023/07/25	0	0.00	15	21.07	21.15	-15	383	-3.91%
2023/07/24	15	20.96	0	0.00	20.90	15	371	4.03%
2023/07/21	0	0.00	0	20.95	20.90	0	367	0.00%
2023/07/20	0	0.00	0	20.90	20.90	0	368	0.00%
2023/07/19	0	0.00	0	20.85	20.85	0	372	0.00%
2023/07/18	0.7	20.82	8	20.95	20.80	-7.3	373	-1.95%
2023/07/17	0	0.00	2	20.90	20.90	-2	375	-0.53%
2023/07/14	10.1	20.70	0	0.00	20.85	10.1	373	2.71%
2023/07/13	9	20.71	0	0.00	20.80	9	369	2.43%
2023/07/12	2.1	20.80	0	0.00	20.80	2.1	367	0.56%
2023/07/11	1.1	20.85	10	21.03	20.95	-8.9	366	-2.43%
2023/07/10	0.1	20.50	0	0.00	20.40	0.1	357	0.03%
2023/07/07	3.1	20.55	0	0.00	20.60	3.1	353	0.88%
2023/07/06	12	20.83	0	0.00	20.75	12	351	3.42%
2023/07/05	2.1	21.10	1	21.25	21.05	1.1	336	0.33%
2023/07/04	2	22.30	0	0.00	22.30	2	323	0.62%
2023/07/03	0	0.00	2	22.33	22.35	-2	320	-0.62%
2023/06/29	4	22.05	1	22.10	22.10	3	297	1.01%
2023/06/28	0	0.00	2	22.15	22.10	-2	294	-0.68%
2023/06/26	10	22.20	0	0.00	22.20	10	281	3.55%
2023/06/21	8	22.30	1	22.30	22.25	7	276	2.53%
2023/06/20	0.2	22.30	0	0.00	22.30	0.2	274	0.07%
2023/06/19	0.4	22.32	4	22.30	22.35	-3.6	272	-1.31%
2023/06/16	12	22.28	1	22.25	22.10	11	260	4.23%
2023/06/15	2	22.10	4	22.25	22.25	-2	245	-0.81%
2023/06/13	1	22.20	12	22.17	22.15	-11	260	-4.22%
2023/06/12	12	22.08	1	22.10	22.00	11	253	4.34%
2023/06/09	1	22.10	1	22.10	22.00	0	255	0.00%
2023/06/08	14	22.11	5	22.15	22.10	9	254	3.53%
2023/06/07	0	0.00	23	22.06	22.05	-23	258	-8.90%
2023/06/05	0	22.00	0	0.00	21.90	0	255	0.00%
2023/05/30	7	21.80	0	0.00	21.75	7	284	2.46%
2023/05/29	4	21.80	0	0.00	21.80	4	289	1.38%
2023/05/25	5	21.80	0	0.00	21.80	5	295	1.69%
2023/05/24	1	21.85	10	21.95	22.00	-9	292	-3.07%
2023/05/12	1	21.70	0	0.00	21.65	1	285	0.35%
2023/05/11	1	21.70	0	0.00	21.65	1	285	0.35%
2023/05/08	1	21.90	0	0.00	21.85	1	284	0.35%
2023/05/04	0	0.00	5	22.06	21.95	-5	289	-1.72%
2023/05/02	0	0.00	2	22.00	22.00	-2	289	-0.69%
2023/04/26	0	0.00	0	21.89	21.60	0	297	0.00%
2023/04/20	0	0.00	12	21.92	21.90	-12	287	-4.17%
2023/04/19	0	0.00	5	22.02	21.95	-5	285	-1.75%
2023/04/18	10	22.10	3	22.07	22.00	7	295	2.37%
2023/04/17	5	22.00	7	22.00	22.00	-2	294	-0.68%
2023/04/14	5	21.90	0	0.00	21.95	5	295	1.69%
2023/04/13	3	21.95	0	0.00	21.95	3	292	1.03%
2023/04/12	1	21.90	0	0.00	21.95	1	288	0.35%
2023/04/11	5	21.95	0	0.00	21.95	5	283	1.76%
2023/04/10	1	22.05	0	0.00	22.00	1	277	0.36%
2023/04/07	1	22.00	1	22.10	22.05	0	275	0.00%
2023/04/06	8	22.01	0	0.00	22.00	8	275	2.90%
2023/03/31	2	22.10	2	22.15	22.15	0	265	0.00%
2023/03/29	0	22.90	2	22.20	22.10	-2	261	-0.77%
2023/03/28	0	22.15	0	0.00	22.05	0	261	0.00%
2023/03/24	0	0.00	9	22.22	22.20	-9	258	-3.49%
2023/03/22	8	22.00	7	22.10	22.05	1	253	0.40%
2023/03/21	0	21.93	0	0.00	22.00	0	250	0.00%
2023/03/20	2	21.85	4	21.86	21.80	-2	246	-0.81%
2023/03/17	10	21.93	0	0.00	21.80	10	244	4.09%
2023/03/16	5	21.85	0	0.00	21.95	5	236	2.12%
2023/03/15	3	22.55	0	0.00	22.50	3	222	1.35%
2023/03/14	11	22.50	0	0.00	22.40	11	227	4.84%
2023/03/13	24	22.67	0	0.00	22.65	24	230	10.41%
2023/03/10	0	0.00	2	22.85	23.00	-2	228	-0.88%
2023/03/09	0	22.95	0.2	22.86	22.90	-0.2	223	-0.11%
2023/03/08	0	0.00	4	23.20	22.95	-4	230	-1.74%
2023/03/07	0	22.90	1.8	23.09	23.15	-1.8	232	-0.77%
2023/03/06	50	22.88	9	22.76	22.90	41	228	17.98%
2023/03/03	0	22.50	0	0.00	22.55	0	218	0.00%
2023/03/02	2.4	22.38	3	22.40	22.40	-0.6	216	-0.29%
2023/03/01	0	22.25	3	22.50	22.50	-3	215	-1.39%
2023/02/24	0	22.15	0	0.00	22.25	0	209	0.00%
2023/02/21	0	22.29	11	22.20	22.15	-11	201	-5.46%
2023/02/20	0.5	22.20	5	22.25	22.20	-4.5	203	-2.20%
2023/02/14	5	22.00	0	0.00	21.95	5	215	2.32%
2023/02/10	3	22.00	18	21.95	22.00	-15	228	-6.56%
2023/02/09	8	22.05	0	0.00	22.00	8	229	3.49%
2023/02/08	3	22.05	0	0.00	22.05	3	226	1.32%
2023/02/03	5	22.20	0	0.00	22.25	5	225	2.22%
2023/02/02	9	22.23	0	0.00	22.30	9	221	4.06%
2023/01/31	0.2	22.05	0	0.00	22.00	0.2	214	0.07%
2023/01/17	4	21.70	10	21.98	21.95	-6	210	-2.86%
2023/01/16	8	21.60	0	0.00	21.60	8	204	3.90%
2023/01/13	13	21.72	0	0.00	21.80	13	200	6.48%
2023/01/12	2	22.05	0	0.00	22.05	2	197	1.01%
2023/01/09	0	0.00	5	22.05	22.10	-5	198	-2.51%
2023/01/06	7	22.19	5	22.05	22.00	2	197	1.01%
2023/01/05	0.2	21.90	0	0.00	21.85	0.2	188	0.10%
2023/01/04	1	21.55	0	21.75	21.85	1	186	0.54%
2023/01/03	5	21.65	0	0.00	21.65	5	185	2.69%
2022/12/30	0.1	21.60	0	0.00	21.75	0.1	185	0.05%
2022/12/29	0	21.65	0	0.00	21.65	0	185	0.00%
2022/12/27	0	21.60	0	0.00	21.80	0	185	0.00%
2022/12/14	5	21.95	5	21.90	21.95	0	194	0.00%
2022/12/13	5.1	21.60	0	0.00	21.80	5.1	192	2.64%
2022/12/12	1	22.00	0	0.00	21.70	1	192	0.52%
2022/12/06	5	22.00	0	0.00	21.85	5	188	2.65%
2022/12/01	0	0.00	1.2	22.26	22.40	-1.2	176	-0.65%
2022/11/25	0	0.00	24	21.98	22.10	-24	166	-14.39%
2022/11/24	0	0.00	13	21.60	21.70	-13	160	-8.09%
2022/11/23	0	0.00	5	21.45	21.35	-5	160	-3.11%
2022/11/16	10	21.43	0	0.00	21.20	10	174	5.73%
2022/11/15	7.2	21.68	6	21.78	21.75	1.2	173	0.69%
2022/11/14	5	21.45	15	21.63	21.55	-10	170	-5.87%
2022/11/11	0	21.05	3	21.20	21.25	-3	165	-1.81%
2022/11/10	0	0.00	3	21.35	21.15	-3	168	-1.78%
2022/11/09	8	21.53	11	21.40	21.35	-3	171	-1.75%
2022/11/08	0	0.00	25	20.26	20.15	-25	161	-15.51%
2022/11/02	21	19.85	0	0.00	19.85	21	171	12.22%
2022/11/01	0.1	19.90	0	0.00	19.85	0.1	173	0.05%
2022/10/19	0	19.80	0	0.00	19.80	0	189	0.01%
2022/10/14	0	0.00	6	19.80	19.75	-6	193	-3.11%
2022/10/13	6	19.60	0	0.00	19.60	6	193	3.10%
2022/10/11	0	0.00	2	20.00	20.00	-2	196	-1.02%
2022/10/07	4	20.23	11	20.25	20.25	-7	197	-3.55%
2022/10/06	10	20.30	0	0.00	20.30	10	200	4.99%
2022/10/04	0	0.00	2	20.45	20.30	-2	211	-0.95%
2022/10/03	0	20.20	0	0.00	20.20	0	212	0.01%
2022/09/30	1	20.15	0	0.00	20.15	1	215	0.46%
2022/09/28	5	20.05	1	20.05	20.00	4	222	1.80%
2022/09/26	15	20.81	0	0.00	20.50	15	231	6.48%
2022/09/22	12	20.97	0	0.00	20.95	12	247	4.85%
2022/09/06	0	0.00	1	21.50	21.35	-1	276	-0.36%
2022/08/29	0	0.00	3	21.80	22.00	-3	270	-1.11%
2022/08/26	0	0.00	1	22.10	22.10	-1	271	-0.37%
2022/08/25	1	22.10	2	22.15	22.10	-1	271	-0.37%
2022/08/24	0	0.00	2	21.95	22.00	-2	268	-0.74%
2022/08/17	1	21.70	2.1	21.75	21.75	-1.1	263	-0.42%
2022/08/16	0	0.00	0.1	21.65	21.65	-0.1	258	-0.05%
2022/08/15	0	0.00	5.1	21.51	21.55	-5.1	256	-1.98%
2022/08/11	0.3	21.30	0	0.00	21.25	0.3	252	0.10%
2022/08/04	2	20.50	0	0.00	20.70	2	256	0.78%
2022/07/29	0	0.00	2	20.70	20.75	-2	262	-0.76%
2022/07/28	0.1	20.60	5	20.65	20.65	-4.9	262	-1.89%
2022/07/25	0	0.00	3	20.60	20.60	-3	261	-1.15%
2022/07/22	0	0.00	3	20.50	20.50	-3	262	-1.14%
2022/07/20	0	0.00	3	20.50	20.50	-3	268	-1.12%
2022/07/15	0	0.00	1	20.40	20.40	-1	275	-0.36%
2022/07/13	1	20.10	0	0.00	20.20	1	281	0.36%
2022/07/11	0	20.25	0	0.00	20.25	0	278	0.00%
2022/07/06	7	20.31	0	0.00	20.30	7	278	2.51%
2022/07/05	0	0.00	12	20.45	20.55	-12	277	-4.32%
2022/07/04	2	19.85	0	0.00	20.00	2	271	0.74%
2022/06/30	3.4	21.17	2	21.10	21.10	1.4	269	0.51%
2022/06/28	0.1	21.55	0	0.00	21.45	0.1	261	0.02%
2022/06/27	10	21.50	0	0.00	21.50	10	261	3.82%
2022/06/22	0	0.00	2	21.75	21.50	-2	267	-0.75%
2022/06/16	10	21.50	0	0.00	21.50	10	269	3.72%
2022/06/15	0	0.00	10	21.75	21.75	-10	265	-3.77%
2022/06/14	2	21.45	0	0.00	21.50	2	268	0.74%
2022/06/10	10	21.60	0	0.00	21.70	10	269	3.70%
2022/06/09	0	0.00	10	21.88	21.85	-10	269	-3.71%
2022/06/06	10	21.78	0	0.00	21.70	10	270	3.70%
2022/06/02	0	21.95	10	21.98	21.95	-10	276	-3.62%
2022/05/31	1	21.80	0	0.00	21.80	1	281	0.36%
2022/05/30	0	21.80	3	21.85	21.85	-3	280	-1.07%
2022/05/27	0	21.65	4	21.70	21.65	-4	279	-1.43%
2022/05/26	0	0.00	40	21.59	21.50	-40	280	-14.26%
2022/05/25	2	21.50	5	21.50	21.40	-3	281	-1.06%
2022/05/23	1	21.35	0	0.00	21.45	1	287	0.35%
2022/05/20	12	21.40	0	0.00	21.40	12	289	4.15%
2022/05/19	18	21.43	0	21.80	21.40	18	287	6.26%
2022/05/18	20	21.72	0	0.00	21.70	20	290	6.89%
2022/05/17	2	21.70	20	21.73	21.80	-18	291	-6.18%
2022/05/12	20	21.45	0	0.00	21.20	20	294	6.78%
2022/05/10	0	0.00	2	21.85	21.80	-2	299	-0.67%
2022/05/09	30	22.00	0	0.00	21.85	30	298	10.04%
2022/05/06	0	0.00	10	22.30	22.35	-10	299	-3.34%
2022/05/04	0	0.00	10	22.25	22.10	-10	297	-3.36%
2022/05/03	10	22.00	0	0.00	22.15	10	303	3.30%
2022/04/29	11	22.21	0	0.00	22.25	11	305	3.60%
2022/04/28	0	22.10	0	0.00	22.20	0	308	0.00%
2022/04/27	0.1	22.00	0	0.00	22.10	0.1	306	0.03%
2022/04/25	10	22.30	10	22.40	22.30	0	300	0.00%
2022/04/22	10	22.60	41	22.50	22.60	-31	295	-10.48%
2022/04/21	0	22.55	0	22.55	22.45	0	295	0.00%
2022/04/20	0	22.55	9	22.50	22.55	-9	296	-3.03%
2022/04/18	40	22.50	0	0.00	22.50	40	294	13.59%
2022/04/15	0	0.00	10	22.50	22.50	-10	294	-3.40%
2022/04/14	0	22.50	1	22.40	22.50	-1	294	-0.34%
2022/04/13	0	0.00	2	22.40	22.40	-2	296	-0.68%
2022/04/11	0	22.25	0	22.45	22.40	0	299	0.00%
2022/04/08	0.1	22.45	0	0.00	22.45	0.1	296	0.02%
2022/04/07	5	22.40	0	0.00	22.50	5	300	1.67%
2022/04/06	2	22.53	0.5	22.60	22.60	1.5	299	0.51%
2022/04/01	0	22.40	6	22.59	22.50	-6	298	-2.01%
2022/03/31	2	22.48	0.1	22.80	22.50	1.9	299	0.63%
2022/03/30	0	22.53	0	0.00	22.50	0	297	0.00%
2022/03/29	0	22.55	0	22.50	22.50	0	295	0.00%
2022/03/28	1.2	22.37	2	22.45	22.45	-0.8	293	-0.27%
2022/03/25	0	22.70	0	0.00	22.35	0	288	0.00%
2022/03/24	0	22.48	0	0.00	22.35	0	286	0.00%
2022/03/23	0	22.40	0	0.00	22.40	0	291	0.00%
2022/03/22	3	22.30	0	0.00	22.35	3	300	1.00%
2022/03/21	0	0.00	12	22.32	22.35	-12	302	-3.98%
2022/03/18	0	0.00	10	22.08	22.05	-10	299	-3.33%
2022/03/16	10	21.70	0	0.00	21.65	10	300	3.33%
2022/03/11	0	21.85	0	0.00	21.90	0	304	0.01%
2022/03/10	3	21.92	0	0.00	21.90	3	307	0.98%
2022/03/09	3	21.47	0	0.00	21.50	3	308	0.97%
2022/03/07	6	21.80	0	22.30	21.90	6	299	2.00%
2022/03/03	0	0.00	5	22.35	22.30	-5	300	-1.67%
2022/03/02	5	22.15	2	22.35	22.30	3	306	0.98%
2022/03/01	2	22.25	0	0.00	22.25	2	307	0.65%
2022/02/25	0	0.00	1	22.10	22.10	-1	308	-0.32%
2022/02/24	0	22.35	0	0.00	22.15	0	309	0.00%
2022/02/23	0	22.61	0	0.00	22.35	0	307	0.00%
2022/02/22	0	22.40	0	0.00	22.30	0	309	0.00%
2022/02/21	0	22.40	0	0.00	22.40	0	313	0.00%
2022/02/18	0.1	22.35	5	22.45	22.45	-4.9	320	-1.54%
2022/02/17	0	22.47	10	22.35	22.30	-10	328	-3.04%
2022/02/16	0	22.33	0	0.00	22.25	0	330	0.00%
2022/02/15	10	22.20	0	0.00	22.15	10	331	3.02%
2022/02/11	0	22.50	0	0.00	22.30	0	332	0.00%
2022/02/10	0	0.00	10.1	22.62	22.60	-10.1	325	-3.11%
2022/02/09	0	0.00	6	22.49	22.45	-6	324	-1.85%
2022/02/08	12	22.40	11	22.40	22.40	1	326	0.31%
2022/02/07	0	0.00	3	22.25	22.25	-3	327	-0.92%
2022/01/25	11.1	22.00	0	0.00	22.00	11.1	331	3.35%
2022/01/24	10	22.20	10	22.20	22.20	0	327	0.00%
2022/01/21	10	22.45	75	22.39	22.35	-65	329	-19.74%
2022/01/20	0	0.00	3	22.55	22.60	-3	324	-0.93%
2022/01/19	1	22.60	0	0.00	22.60	1	325	0.31%
2022/01/18	12	22.60	10	22.65	22.60	2	326	0.61%
2022/01/17	0	0.00	1	22.55	22.55	-1	326	-0.31%
2022/01/14	19	22.55	1	22.70	22.75	18	327	5.50%
2022/01/13	0	22.60	0	0.00	22.70	0	324	0.01%
2022/01/12	0	22.50	1.1	22.60	22.50	-1	325	-0.31%
2022/01/11	0	0.00	2	22.50	22.45	-2	329	-0.61%
2022/01/10	0.3	22.45	0.1	22.65	22.55	0.3	334	0.09%
2022/01/07	0.2	22.65	4	22.69	22.65	-3.8	351	-1.08%
2022/01/06	0	0.00	1	22.80	22.60	-1	360	-0.28%
2022/01/05	0.5	22.85	0.3	22.80	22.80	0.2	373	0.05%
2022/01/04	6.6	22.84	1	22.85	22.85	5.6	389	1.44%
2022/01/03	1.5	22.93	2	23.05	22.95	-0.5	389	-0.12%
2021/12/30	1.1	22.96	6	23.00	23.00	-4.9	396	-1.23%
2021/12/29	1.8	22.87	16.3	22.87	22.90	-14.5	393	-3.69%
2021/12/28	0.6	22.67	0	0.00	22.85	0.6	390	0.15%
2021/12/27	0	0.00	20.1	22.79	22.85	-20.1	392	-5.12%
2021/12/24	0	0.00	2.5	22.68	22.65	-2.5	397	-0.62%
2021/12/23	0	0.00	0.3	22.60	22.55	-0.3	401	-0.07%
2021/12/22	2	22.55	4.2	22.55	22.55	-2.2	403	-0.53%
2021/12/21	3	22.50	9	22.53	22.55	-6	404	-1.48%
2021/12/16	7	22.36	4	22.45	22.45	3	411	0.73%
2021/12/15	11	22.50	0	0.00	22.50	11	405	2.71%
2021/12/14	5	22.60	5	22.90	22.60	0	405	0.00%
2021/12/13	10	22.65	0	0.00	22.90	10	408	2.45%
2021/12/09	0	0.00	15	22.88	22.90	-15	418	-3.58%
2021/12/08	9	22.66	2.1	22.73	22.75	6.9	419	1.65%
2021/12/07	5.4	22.65	10	22.90	22.75	-4.6	419	-1.10%
2021/12/06	0	22.65	0	22.85	22.65	0	425	0.01%
2021/12/03	0.6	22.68	2	22.75	22.80	-1.4	430	-0.32%
2021/12/01	0	22.50	0	0.00	22.55	0	433	0.00%
2021/11/30	2	22.50	0	0.00	22.50	2	435	0.46%
2021/11/29	9	22.21	0	0.00	22.50	9	436	2.06%
2021/11/26	19	22.74	0	0.00	22.60	19	435	4.37%
2021/11/23	2	22.80	0	0.00	22.85	2	435	0.46%
2021/11/22	0	23.20	0	0.00	23.00	0	440	0.00%
2021/11/19	4	23.10	0	0.00	23.15	4	441	0.91%
2021/11/18	10	23.00	0	0.00	23.10	10	457	2.18%
2021/11/17	1	23.15	0.1	23.10	23.10	0.9	472	0.19%
2021/11/16	0	0.00	1	23.45	23.30	-1	480	-0.21%
2021/11/15	1	22.85	10	22.95	23.00	-9	477	-1.89%
2021/11/12	0	0.00	10	22.95	22.95	-10	477	-2.10%
2021/11/10	0	22.80	0	0.00	22.70	0	487	0.00%
2021/11/08	0	0.00	10	22.68	22.70	-10	495	-2.02%
2021/11/05	2	22.45	2	22.70	22.55	0	500	0.00%
2021/11/02	12	22.51	3	22.67	22.50	9	507	1.77%
2021/11/01	0	0.00	1	22.65	22.60	-1	508	-0.20%
2021/10/29	11	22.50	1	22.55	22.55	10	511	1.95%
2021/10/28	0	0.00	1	22.70	22.70	-1	509	-0.20%
2021/10/26	10	22.85	1	23.00	22.95	9	516	1.74%
2021/10/22	0	0.00	10	22.91	22.90	-10	531	-1.88%
2021/10/21	0	23.10	0	0.00	22.85	0	535	0.00%
2021/10/19	1	23.25	14	23.25	23.25	-13	537	-2.42%
2021/10/18	0	0.00	11	23.00	23.10	-11	538	-2.04%
2021/10/15	0	0.00	3	23.08	22.75	-3	540	-0.55%
2021/10/14	0	0.00	50	22.95	22.85	-50	528	-9.47%
2021/10/13	11	22.86	3	22.80	22.75	8	519	1.54%
2021/10/12	10	22.65	15	22.77	22.70	-5	509	-0.98%
2021/10/08	1	22.45	15	22.45	22.45	-14	495	-2.83%
2021/10/07	11	22.16	11	22.35	22.35	0	509	0.00%
2021/10/04	10	22.30	0	0.00	22.35	10	589	1.70%
2021/10/01	12	22.42	2	22.75	22.40	10	597	1.67%
2021/09/30	0	0.00	1	22.75	22.75	-1	598	-0.17%
2021/09/29	2	22.45	0	0.00	22.50	2	602	0.33%
2021/09/28	18	22.85	0	0.00	22.70	18	612	2.94%
2021/09/27	1	23.00	10	22.60	22.95	-9	650	-1.38%
2021/09/24	2	22.45	0	0.00	22.40	2	658	0.30%
2021/09/22	1	22.05	1	22.35	22.15	0	675	0.00%
2021/09/17	1	22.55	0	0.00	22.60	1	680	0.15%
2021/09/16	0	0.00	8	22.45	22.50	-8	686	-1.16%
2021/09/15	0	0.00	40	22.20	22.30	-40	693	-5.76%
2021/09/14	0	0.00	10	21.75	21.75	-10	686	-1.46%
2021/09/13	1	21.60	15	21.70	21.75	-14	694	-2.02%
2021/09/10	11	21.52	0	0.00	21.70	11	700	1.57%
2021/09/08	21	21.85	10	21.75	21.70	11	701	1.57%
2021/09/07	10	21.90	10	22.05	22.05	0	700	0.00%
2021/09/06	10	22.00	0	0.00	22.00	10	699	1.43%
2021/09/03	6.1	22.00	15	22.15	22.00	-8.9	705	-1.26%
2021/09/02	12	22.03	1	22.10	21.90	11	712	1.54%
2021/09/01	0.4	22.15	13	22.15	22.15	-12.6	716	-1.76%
2021/08/26	20	21.95	0	0.00	21.85	20	746	2.68%
2021/08/23	1.1	23.95	0	0.00	23.95	1.1	751	0.14%
2021/08/20	10	23.25	0	0.00	23.25	10	750	1.33%
2021/08/18	10	23.30	0	0.00	23.60	10	741	1.35%
2021/08/17	15	23.52	10	23.70	23.55	5	756	0.66%
2021/08/16	11	23.60	1	23.60	23.55	10	771	1.30%
2021/08/13	0	0.00	1	24.00	24.00	-1	781	-0.13%
2021/08/12	18	23.98	5	24.10	24.10	13	795	1.64%
2021/08/11	11	23.90	0	0.00	24.00	11	808	1.36%
2021/08/10	0	0.00	15	24.12	24.10	-15	836	-1.79%
2021/08/06	17	24.12	5	24.20	24.15	12	903	1.33%
2021/08/05	10	24.00	0	0.00	24.05	10	932	1.07%
2021/08/04	5	24.20	30	24.21	24.20	-25	998	-2.50%
2021/08/03	3	24.10	8	24.06	24.10	-5	1,039	-0.48%
2021/08/02	0	0.00	2	24.00	24.00	-2	1,061	-0.19%
2021/07/30	0	0.00	2	24.10	23.90	-2	1,080	-0.19%
2021/07/29	27	23.95	2	24.20	24.00	25	1,096	2.28%
2021/07/28	46	23.93	18.3	23.89	23.90	27.7	1,107	2.50%
2021/07/27	15	24.06	0	0.00	24.10	15	1,152	1.30%
2021/07/26	0	0.00	5	24.30	24.10	-5	1,187	-0.42%
2021/07/23	0	0.00	28	24.17	24.10	-28	1,228	-2.28%
2021/07/22	21.1	24.02	17	24.03	23.95	4.1	1,276	0.32%
2021/07/21	10	24.10	0	0.00	23.95	10	1,324	0.76%
2021/07/20	5.1	24.20	37	24.35	24.25	-31.9	1,360	-2.34%
2021/07/19	2	24.40	0	0.00	24.45	2	1,425	0.14%
2021/07/16	41	24.42	18.1	24.40	24.40	22.9	1,624	1.41%
2021/07/15	8.2	24.20	20	24.25	24.25	-11.8	1,673	-0.71%
2021/07/14	0.1	24.00	43	24.01	23.95	-42.9	1,762	-2.44%
2021/07/13	26	24.20	29	24.35	24.05	-3	1,859	-0.16%
2021/07/12	144.1	24.48	0	24.60	24.55	144	1,921	7.50%	大買/鉅額交易
2021/07/09	11	25.32	0	0.00	25.45	11	2,017	0.55%
2021/07/08	0	0.00	6	25.53	25.55	-6	2,047	-0.29%
2021/07/07	7.2	25.37	0	0.00	25.40	7.2	2,093	0.34%
2021/07/06	0.1	25.20	1	25.35	25.45	-0.9	2,207	-0.04%
2021/07/05	2.2	25.31	4	25.61	25.30	-1.8	2,241	-0.08%
2021/07/02	5	25.41	1	25.60	25.45	4	2,284	0.18%
2021/07/01	1	25.15	0.1	25.15	25.05	0.9	2,261	0.04%
2021/06/30	0.1	24.80	3.1	24.80	24.80	-3	2,265	-0.13%
2021/06/29	3	24.60	0	24.70	24.70	3	2,269	0.13%
2021/06/28	1	24.70	0	0.00	24.80	1	2,286	0.04%
2021/06/25	1	24.90	0	0.00	24.75	1	2,293	0.04%
2021/06/24	1	24.80	12	24.77	24.90	-11	2,309	-0.48%
2021/06/23	0	0.00	7	24.56	24.55	-7	2,318	-0.30%
2021/06/22	10	24.42	9	24.54	24.35	1	2,326	0.04%
2021/06/21	0	0.00	2	24.40	24.30	-2	2,335	-0.09%
2021/06/17	0	0.00	0	24.50	24.55	0	2,492	0.00%
2021/06/16	10	24.53	5	24.60	24.55	5	2,554	0.20%
2021/06/15	3	24.75	6	24.75	24.70	-3	2,605	-0.12%
2021/06/11	5	24.85	5	24.75	24.65	0	2,629	0.00%
2021/06/09	5	24.50	0	0.00	24.45	5	2,655	0.19%
2021/06/07	0	0.00	1	24.47	24.65	-1	2,679	-0.04%
2021/06/04	0	24.85	5	24.85	24.80	-5	2,705	-0.18%
2021/06/03	5	24.85	10	24.98	24.90	-5	2,737	-0.18%
2021/06/02	1	24.55	1.4	24.67	24.65	-0.4	2,833	-0.02%
2021/06/01	0.1	24.20	3.3	24.23	24.50	-3.2	2,883	-0.11%
2021/05/31	0.1	24.20	0	0.00	24.10	0.1	2,889	0.00%
2021/05/28	20	24.00	6	24.05	24.05	14	2,886	0.49%
2021/05/26	2	23.50	2	23.70	23.70	0	2,890	0.00%
2021/05/25	12	23.66	12	23.88	23.85	0	2,901	0.00%
2021/05/24	5	23.50	6	23.67	23.55	-1	2,900	-0.03%
2021/05/21	8	23.13	10	23.38	23.40	-2	2,906	-0.07%
2021/05/20	7	22.96	0	0.00	22.80	7	2,901	0.24%
2021/05/19	2	22.70	4	23.00	23.30	-2	2,896	-0.07%
2021/05/18	12	22.39	12	22.59	22.85	0	2,896	0.00%
2021/05/17	7	21.74	10	21.84	21.70	-3	2,882	-0.10%
2021/05/14	3	23.57	2	24.00	23.50	1	2,850	0.04%
2021/05/13	2	23.20	2	24.15	23.80	0	2,818	0.00%
2021/05/12	17	24.65	36	24.67	24.90	-19	2,784	-0.68%
2021/05/11	23	26.17	7	26.33	25.70	16	2,721	0.59%
2021/05/10	1	26.65	10	26.75	26.75	-9	2,685	-0.34%
2021/05/06	7	26.25	3	26.48	26.25	4	2,660	0.15%
2021/05/05	4	26.20	5	26.35	26.20	-1	2,644	-0.04%
2021/05/04	19	26.76	13	26.96	25.95	6	2,634	0.23%
2021/05/03	11	27.00	3	27.00	26.75	8	2,589	0.31%
2021/04/29	4.2	27.68	3	27.80	27.50	1.2	2,566	0.05%
2021/04/28	3	28.23	5	28.31	28.15	-2	2,538	-0.08%
2021/04/27	4	27.80	17	27.84	28.00	-13	2,523	-0.52%
2021/04/26	33	27.34	20	27.45	27.50	13	2,487	0.52%
2021/04/23	5	27.36	3	27.38	27.30	2	2,463	0.08%
2021/04/22	65.1	28.09	60	28.12	26.90	5.1	2,423	0.21%
2021/04/21	4	27.45	12	27.30	27.45	-8	2,235	-0.36%
2021/04/20	14	27.11	22	26.93	27.35	-8	2,190	-0.37%
2021/04/19	14	26.90	32	26.94	27.05	-18	2,119	-0.85%
2021/04/16	52	26.34	42	26.34	26.30	10	2,047	0.49%
2021/04/15	42	26.28	53.7	26.05	26.45	-11.7	1,970	-0.59%
2021/04/14	12.1	24.96	18	24.87	25.25	-5.9	1,858	-0.32%
2021/04/13	23	25.40	22	25.45	25.20	1	1,867	0.05%
2021/04/12	63	25.83	120	25.80	25.40	-57	1,834	-3.11%	大賣/
2021/04/09	12	25.09	8.1	25.18	25.15	3.9	1,727	0.23%
2021/04/08	4	24.96	18	24.97	25.10	-14	1,700	-0.82%
2021/04/07	1.1	24.70	1	24.65	24.70	0.1	1,663	0.00%
2021/04/06	5	24.64	16	24.62	24.60	-11	1,669	-0.66%
2021/04/01	37	24.58	9	24.55	24.50	28	1,661	1.68%
2021/03/31	31.1	24.74	24.3	24.65	24.70	6.8	1,668	0.40%
2021/03/30	33	24.80	2	24.80	24.80	31	1,676	1.85%
2021/03/29	7	24.66	50	24.63	24.65	-43	1,675	-2.57%
2021/03/26	17.1	24.49	34	24.53	24.50	-16.9	1,681	-1.01%
2021/03/25	15	24.26	11	24.41	24.40	4	1,684	0.24%
2021/03/24	1	24.26	3	24.30	24.40	-2	1,684	-0.12%
2021/03/23	41	24.26	95	24.27	24.20	-54	1,682	-3.21%
2021/03/22	83.2	24.34	36	24.38	24.45	47.2	1,674	2.82%
2021/03/19	23.6	25.50	58	25.52	25.80	-34.4	1,559	-2.21%
2021/03/18	6	25.15	46.2	25.20	25.40	-40.2	1,511	-2.66%
2021/03/17	2	24.70	6	24.78	24.90	-4	1,507	-0.27%
2021/03/16	4	24.45	8	24.61	24.55	-4	1,516	-0.26%
2021/03/15	25	24.41	17	24.64	24.45	8	1,521	0.53%
2021/03/12	5	24.34	26	24.37	24.45	-21	1,569	-1.34%
2021/03/11	30	24.38	9.1	24.64	24.30	20.9	1,640	1.28%
2021/03/10	59	24.62	12	24.44	24.45	47	1,694	2.77%
2021/03/09	59	24.89	18	25.14	24.90	41	1,695	2.42%
2021/03/08	90.7	25.08	110	25.26	24.85	-19.3	1,677	-1.15%	大賣/
2021/03/05	70	24.24	54	24.57	25.00	16	1,594	1.01%
2021/03/04	24	24.25	39	24.37	24.35	-15	1,596	-0.94%
2021/03/03	22	23.98	16	24.19	24.15	6	1,622	0.37%
2021/03/02	76	24.07	0	24.05	23.90	76	1,648	4.61%
2021/02/26	1.3	24.00	5	24.15	24.10	-3.7	1,699	-0.22%
2021/02/25	7	24.10	5	24.30	24.20	2	1,780	0.11%
2021/02/24	10	24.22	2	24.15	24.10	8	1,992	0.40%
2021/02/23	0	24.50	2	24.60	24.55	-2	2,086	-0.10%
2021/02/22	2	24.15	0	24.10	24.15	2	2,084	0.10%
2021/02/19	6.1	23.55	13	23.54	23.70	-6.9	2,133	-0.32%
2021/02/18	5	23.35	18	23.55	23.45	-13	2,215	-0.59%
2021/02/17	0.9	23.15	3	23.45	23.10	-2.1	2,263	-0.09%
2021/02/02	0	0.00	1	22.75	22.75	-1	2,395	-0.04%
2021/02/01	1	22.25	1	22.25	22.40	0	2,427	0.00%
2021/01/29	12	22.58	0	0.00	22.25	12	2,443	0.49%
2021/01/28	1	22.60	0	0.00	22.60	1	2,434	0.04%
2021/01/26	6.2	22.99	0	0.00	22.85	6.2	2,434	0.25%
2021/01/25	6	23.00	0	0.00	23.00	6	2,439	0.25%
2021/01/22	0	0.00	0	22.60	22.95	0	2,437	0.00%
2021/01/21	0	0.00	0.5	23.00	22.80	-0.5	2,436	-0.02%
2021/01/20	2	23.15	0	0.00	22.80	2	2,436	0.08%
2021/01/19	0	0.00	0.1	23.60	23.70	-0.1	2,415	0.00%
2021/01/15	9	24.19	1	24.20	24.10	8	2,411	0.33%
2021/01/14	5	24.55	5	24.70	24.70	0	2,386	0.00%
2021/01/13	0	0.00	6	24.86	24.75	-6	2,377	-0.25%
2021/01/12	7	24.73	5	25.10	24.60	2	2,374	0.08%
2021/01/11	0.2	25.00	3	25.08	24.85	-2.8	2,357	-0.12%
2021/01/08	18	24.48	1	24.40	24.40	17	2,326	0.73%
2021/01/07	0	0.00	10	24.75	24.85	-10	2,316	-0.43%
2021/01/06	10	24.39	1	24.55	24.10	9	2,289	0.39%
2021/01/05	10	24.98	6	25.18	24.90	4	2,251	0.18%
2021/01/04	7	24.71	6	24.81	24.80	1	2,239	0.04%
2020/12/31	0	24.65	0	0.00	24.80	0	2,239	0.00%
2020/12/30	0	0.00	4	25.28	24.80	-4	2,234	-0.18%
2020/12/29	0	0.00	5	24.80	24.85	-5	2,234	-0.22%
2020/12/28	0	0.00	1	24.90	24.80	-1	2,218	-0.05%
2020/12/25	19	25.11	9	25.15	24.90	10	2,206	0.45%
2020/12/24	5	25.12	1	25.05	25.10	4	2,193	0.18%
2020/12/23	1	24.70	5	24.65	24.75	-4	2,168	-0.18%
2020/12/22	10	24.55	5	25.15	24.50	5	2,173	0.23%
2020/12/21	14	24.46	9	24.68	24.85	5	2,171	0.23%
2020/12/18	0	0.00	1	24.25	24.30	-1	2,184	-0.05%
2020/12/17	1	24.85	0	0.00	24.65	1	2,193	0.05%
2020/12/16	1	24.80	5	24.95	24.80	-4	2,216	-0.18%
2020/12/15	0	0.00	2	24.60	24.40	-2	2,205	-0.09%
2020/12/14	2	24.05	9.2	24.36	24.30	-7.2	2,200	-0.33%
2020/12/11	2	23.55	0	0.00	23.80	2	2,201	0.09%
2020/12/10	27	24.43	8	24.29	24.20	19	2,173	0.87%
2020/12/09	9	24.19	6	24.28	24.30	3	2,172	0.14%
2020/12/08	7	24.43	10	24.43	24.15	-3	2,204	-0.14%
2020/12/07	37	25.28	2.3	25.31	25.00	34.7	2,203	1.57%
2020/12/04	17.2	25.75	13	25.48	25.50	4.2	2,245	0.19%
2020/12/03	9.1	25.04	2	24.95	25.05	7.1	2,217	0.32%
2020/12/02	13	25.00	0	0.00	24.95	13	2,249	0.58%
2020/12/01	2	24.95	3	24.80	24.95	-1	2,259	-0.04%
2020/11/30	16	25.30	9	25.36	25.00	7	2,266	0.31%
2020/11/27	4	25.12	0	0.00	24.90	4	2,239	0.18%
2020/11/26	5	24.99	0.2	24.85	25.05	4.8	2,252	0.21%
2020/11/25	4.2	25.00	16.4	24.90	24.90	-12.2	2,337	-0.52%
2020/11/24	8.4	25.19	7	25.19	25.20	1.4	2,420	0.06%
2020/11/23	19	25.10	26	25.23	25.80	-7	2,349	-0.30%
2020/11/20	13	23.61	33	23.57	23.95	-20	2,162	-0.92%
2020/11/19	4	22.81	1	22.80	22.90	3	2,096	0.14%
2020/11/18	3	22.78	4	22.93	23.00	-1	2,177	-0.05%
2020/11/17	34	22.55	40	22.18	22.85	-6	2,146	-0.28%
2020/11/16	54	22.05	104	22.18	21.95	-50	2,083	-2.40%	大賣/
2020/11/13	8	21.55	71	21.75	22.00	-63	2,036	-3.09%
2020/11/12	61	21.60	6	21.35	21.45	55	2,032	2.71%
2020/11/11	59	21.88	73	21.96	21.75	-14	2,054	-0.68%
2020/11/10	42	20.93	11	21.26	21.00	31	1,997	1.55%
2020/11/09	0	0.00	65	20.92	21.10	-65	2,002	-3.25%
2020/11/06	14	20.52	14	20.30	20.40	0	1,971	0.00%
2020/11/05	4	20.05	0	0.00	20.05	4	1,949	0.21%
2020/11/04	15	19.98	0	0.00	20.05	15	1,950	0.77%
2020/11/03	0	0.00	3	20.10	20.05	-3	1,948	-0.15%
2020/11/02	32	19.94	107	19.90	19.90	-75	1,946	-3.85%	大賣/
2020/10/30	52	20.10	0.7	20.07	20.10	51.3	1,940	2.64%
2020/10/28	0	0.00	10	20.60	20.30	-10	1,921	-0.52%
2020/10/27	2	20.80	45	20.60	20.60	-43	1,911	-2.25%
2020/10/26	55	20.85	0	20.80	20.95	55	1,906	2.88%
2020/10/19	6	19.95	1	20.00	20.00	5	1,901	0.26%
2020/10/15	0	0.00	1	19.95	20.00	-1	1,898	-0.05%
2020/10/13	0	0.00	2	19.90	19.90	-2	1,899	-0.11%
2020/10/12	0	0.00	4	20.19	20.10	-4	1,893	-0.21%
2020/10/08	10	20.35	1	20.40	20.40	9	1,889	0.48%
2020/10/07	5	20.30	0	0.00	20.45	5	1,881	0.27%
2020/10/06	1	20.35	270	20.00	20.35	-269	1,886	-14.26%	大賣/鉅額交易
2020/10/05	0	0.00	5	19.85	19.80	-5	1,881	-0.27%
2020/09/30	5	19.60	9	19.70	19.75	-4	1,905	-0.21%
2020/09/29	90	19.80	2	19.55	19.65	88	1,920	4.58%
2020/09/28	15	19.58	0	0.00	19.60	15	1,925	0.78%
2020/09/25	1	19.35	0	0.00	19.25	1	1,932	0.05%
2020/09/24	1	19.40	1	19.80	19.55	0	1,944	0.00%
2020/09/23	1	20.20	0	0.00	20.20	1	1,973	0.05%
2020/09/22	23	20.85	0	0.00	20.85	23	1,960	1.17%
2020/09/21	242	21.54	8	21.51	21.40	234	1,945	12.03%	大買/鉅額交易
2020/09/18	1	20.90	0	0.00	20.95	1	1,919	0.05%
2020/09/17	3	21.00	0	0.00	20.95	3	1,925	0.16%
2020/09/16	10	21.05	0	0.00	20.80	10	1,923	0.52%
2020/09/15	5	21.30	44	21.19	21.05	-39	1,918	-2.03%
2020/09/14	19	21.14	16	21.18	21.20	3	1,914	0.16%
2020/09/11	10	21.79	14	21.40	21.20	-4	1,886	-0.21%
2020/09/10	21	22.31	5	22.70	22.05	16	1,830	0.87%
2020/09/09	16	22.04	18	22.23	22.30	-2	1,780	-0.11%
2020/09/08	17	21.14	3	21.08	20.95	14	1,663	0.84%
2020/09/07	8	21.69	21	21.76	21.75	-13	1,626	-0.80%
2020/09/04	11	20.89	9	20.75	21.10	2	1,579	0.13%
2020/09/03	0	20.80	1	20.85	20.90	-1	1,549	-0.06%
2020/09/02	2	21.15	0	0.00	20.90	2	1,528	0.13%
2020/09/01	15	20.83	7	20.97	21.00	8	1,513	0.53%
2020/08/31	39	20.96	42	20.70	20.80	-3	1,462	-0.21%
2020/08/28	6	20.33	692	19.85	20.20	-686	1,362	-50.34%	大賣/鉅額交易
2020/08/27	7	19.40	0	0.00	19.25	7	1,245	0.56%
2020/08/26	9	19.66	11	19.67	19.60	-2	1,224	-0.16%
2020/08/25	0	0.00	2	19.35	19.50	-2	1,196	-0.17%
2020/08/24	23	19.30	11	19.32	19.40	12	1,151	1.04%
2020/08/21	0	0.00	2	18.55	18.60	-2	1,055	-0.19%
2020/08/20	2	18.00	10	18.24	18.10	-8	1,025	-0.78%
2020/08/19	1	18.55	1	18.65	18.50	0	998	0.00%
2020/08/18	4	18.80	1	18.85	18.45	3	985	0.30%
2020/08/17	1	18.50	0.2	18.50	18.60	0.8	978	0.08%
2020/08/13	2	17.85	0	0.00	18.00	2	920	0.22%
2020/08/06	0	0.00	1	17.45	17.45	-1	938	-0.11%
2020/08/05	0	0.00	1	17.45	17.40	-1	938	-0.11%
2020/07/28	1	16.70	0	0.00	16.60	1	983	0.10%
2020/07/24	2	17.35	0	0.00	17.25	2	996	0.20%
2020/07/14	0	0.00	1	17.80	17.80	-1	1,032	-0.10%
2020/07/13	1	18.00	0	0.00	18.00	1	1,035	0.10%
2020/07/10	0	0.00	4	18.00	17.90	-4	1,033	-0.39%
2020/07/09	6	18.20	0	0.00	18.20	6	1,032	0.58%
2020/07/08	0	0.00	6	17.80	18.05	-6	1,027	-0.58%
2020/07/07	0	0.00	5	17.90	17.80	-5	1,026	-0.49%
2020/07/06	2	17.85	1	17.85	17.85	1	1,039	0.10%
2020/07/03	10	17.63	0	0.00	17.70	10	1,039	0.96%
2020/07/02	1	18.45	0	0.00	18.45	1	1,020	0.10%
2020/07/01	1.1	18.24	0	0.00	18.25	1.1	964	0.12%
2020/06/29	0	0.00	0	17.90	17.90	0	957	0.00%
2020/06/22	0	0.00	14	18.05	18.00	-14	971	-1.44%
2020/06/19	0	0.00	6	18.13	18.10	-6	979	-0.61%
2020/06/18	13	18.34	0	0.00	18.30	13	983	1.32%
2020/06/17	7	18.24	0	0.00	18.30	7	993	0.70%
2020/06/16	0	0.00	3	18.15	18.20	-3	1,000	-0.30%
2020/06/12	0	17.60	10	17.47	17.60	-10	1,021	-0.98%
2020/06/11	0	0.00	8	17.95	17.90	-8	1,024	-0.78%
2020/06/08	3	18.27	0	0.00	18.15	3	1,016	0.30%
2020/06/05	0	0.00	1	18.40	18.45	-1	1,010	-0.10%
2020/06/04	1	18.50	0	0.00	18.50	1	1,015	0.10%
2020/06/03	0	0.00	8.8	18.41	18.45	-8.8	1,016	-0.87%
2020/06/02	12	18.02	0	0.00	18.00	12	994	1.21%
2020/06/01	1	18.00	0	0.00	18.00	1	999	0.10%
2020/05/25	0.7	17.85	3	17.75	17.95	-2.3	989	-0.24%
2020/05/19	3	18.05	0.8	18.15	18.25	2.2	965	0.23%
2020/05/18	0	0.00	2	17.95	18.05	-2	957	-0.21%
2020/05/15	0.5	17.90	0	0.00	17.95	0.5	947	0.05%
2020/05/14	2	17.88	1	17.75	17.90	1	940	0.11%
2020/05/13	0	0.00	2	17.95	17.95	-2	917	-0.22%
2020/05/12	2	17.85	0	0.00	17.90	2	917	0.22%
2020/05/11	2	17.68	4	17.78	18.00	-2	915	-0.22%
2020/05/08	2	17.95	0	0.00	18.00	2	904	0.22%
2020/04/29	2	17.60	2	17.80	17.85	0	888	0.00%
2020/04/28	0	0.00	2	17.55	17.65	-2	879	-0.23%
2020/04/27	0	0.00	1	17.25	17.45	-1	892	-0.11%
2020/04/24	6	17.08	1	17.20	17.15	5	901	0.55%
2020/04/21	4	16.93	0	0.00	16.95	4	911	0.44%
2020/04/20	10	17.53	0	0.00	17.50	10	902	1.11%
2020/04/17	12	17.28	0	0.00	17.35	12	909	1.32%
2020/04/16	55	17.04	1	17.10	17.15	54	901	5.99%
2020/04/15	6	16.88	0	0.00	17.10	6	891	0.67%
2020/04/14	2	16.80	0	0.00	16.85	2	888	0.23%
2020/04/13	10	16.75	0	0.00	16.70	10	878	1.14%
2020/04/09	10	16.45	0	0.00	16.30	10	851	1.18%
2020/04/08	5	15.55	0	0.00	15.90	5	825	0.61%
2020/04/07	10	15.50	20	15.45	15.50	-10	812	-1.23%
2020/04/06	0	15.20	0	0.00	15.20	0	809	0.00%
2020/04/01	10	15.10	20	15.05	15.15	-10	826	-1.21%
2020/03/31	0	14.90	10	14.90	14.85	-10	817	-1.22%
2020/03/30	20	14.59	0	0.00	14.80	20	808	2.47%
2020/03/27	0	0.00	122	14.72	14.70	-122	803	-15.19%	大賣/鉅額交易
2020/03/26	0	0.00	8	14.63	14.70	-8	783	-1.02%
2020/03/25	3	14.95	3	14.75	14.80	0	753	0.00%
2020/03/24	28	14.58	8	14.55	14.70	20	732	2.73%
2020/03/23	10	14.40	0	0.00	14.50	10	710	1.41%
2020/03/20	102	14.60	0	0.00	14.55	102	696	14.65%	大買/鉅額交易
2020/03/19	0	0.00	2	13.75	13.30	-2	684	-0.29%
2020/03/18	4	13.90	0	0.00	14.10	4	672	0.60%
2020/03/17	0	0.00	9	14.56	14.45	-9	652	-1.38%
2020/03/16	0	0.00	40	15.30	15.20	-40	642	-6.23%
2020/03/13	2	15.20	61	15.20	15.60	-59	639	-9.22%
2020/03/12	100	16.43	100	16.48	16.45	0	625	0.00%
2020/03/11	0	0.00	2	17.20	17.10	-2	617	-0.32%
2020/03/09	0	0.00	13	17.92	17.70	-13	603	-2.15%
2020/03/04	7	18.35	0	0.00	18.35	7	574	1.22%
2020/03/03	11	18.45	0	0.00	18.40	11	570	1.93%
2020/03/02	1	18.40	0	0.00	18.40	1	564	0.18%
2020/02/27	30	18.35	0	0.00	18.50	30	576	5.20%
2020/02/25	0	0.00	7	18.40	18.40	-7	592	-1.18%
2020/02/21	5	18.50	0	0.00	18.55	5	641	0.78%
2020/02/20	1	18.55	0	0.00	18.55	1	650	0.15%
2020/02/18	12	18.48	0.4	18.40	18.50	11.6	651	1.78%
2020/02/17	0	0.00	2	18.45	18.50	-2	654	-0.31%
2020/02/14	2	18.45	0	0.00	18.50	2	658	0.30%
2020/02/12	2	18.53	0	0.00	18.50	2	685	0.29%
2020/02/10	0	0.00	15	18.05	18.10	-15	684	-2.19%
2020/02/07	100	18.20	0	0.00	18.35	100	679	14.71%
2020/02/06	12	18.59	0	0.00	18.50	12	669	1.79%
2020/02/05	7	18.40	0	0.00	18.40	7	674	1.04%
2020/02/04	0	0.00	5	18.45	18.45	-5	665	-0.75%
2020/01/31	0	0.00	0.8	18.90	19.00	-0.8	644	-0.13%
2020/01/30	7	18.84	1	18.80	18.85	6	638	0.94%
2020/01/20	19	19.73	11	19.73	19.70	8	618	1.29%
2020/01/17	0	19.25	1	19.35	19.40	-1	606	-0.16%
2020/01/16	0	0.00	4	19.20	19.25	-4	600	-0.67%
2020/01/14	2	19.45	0	0.00	19.25	2	608	0.33%
2020/01/13	0.5	19.10	3	19.10	19.20	-2.5	630	-0.40%
2020/01/10	1	18.85	2	18.95	18.95	-1	618	-0.16%
2020/01/08	3	18.50	0	0.00	18.50	3	628	0.48%
2020/01/06	2	18.65	0.2	18.65	18.75	1.8	697	0.26%
2019/12/30	0	0.00	2	19.10	19.00	-2	679	-0.29%
2019/12/27	6	19.03	11	18.95	19.05	-5	671	-0.74%
2019/12/26	1	18.75	0	0.00	18.70	1	649	0.15%
2019/12/25	0	18.65	0	0.00	18.70	0	645	0.00%
2019/12/16	1	18.60	5	18.77	18.85	-4	652	-0.61%
2019/12/13	21	18.66	5	18.70	18.65	16	653	2.45%
2019/12/12	8	18.73	0	0.00	18.75	8	647	1.24%
2019/12/11	10	18.80	0	0.00	18.85	10	641	1.56%
2019/12/09	0	0.00	2	18.90	18.90	-2	636	-0.31%
2019/12/06	8	18.81	0	0.00	18.85	8	637	1.25%
2019/12/05	8	18.75	6	18.98	19.00	2	636	0.31%
2019/12/04	30	18.75	0	0.00	18.75	30	631	4.75%
2019/12/03	21	18.81	1	18.85	18.90	20	629	3.18%
2019/12/02	67	18.80	1	18.80	18.95	66	630	10.47%
2019/11/29	0	0.00	20	18.90	18.85	-20	635	-3.15%
2019/11/27	1	18.95	0	0.00	19.00	1	637	0.16%
2019/11/26	10	18.84	7	18.95	18.95	3	635	0.47%
2019/11/25	4	19.16	0	0.00	18.95	4	619	0.65%
2019/11/22	4	19.40	13	19.31	19.35	-9	603	-1.49%
2019/11/21	32	19.43	6	19.46	19.50	26	596	4.36%
2019/11/20	7	19.26	2	19.20	19.40	5	575	0.87%
2019/11/18	12	18.86	0	0.00	18.85	12	544	2.21%
2019/11/14	10	18.80	0	0.00	18.85	10	545	1.83%
2019/11/13	25	18.92	1	18.95	18.85	24	548	4.37%
2019/11/12	3	18.90	1	19.05	19.05	2	550	0.36%
2019/11/11	20	18.97	8	18.75	19.05	12	540	2.22%
2019/11/05	0	0.00	10	18.80	18.75	-10	532	-1.88%
2019/11/04	10	18.84	0	0.00	18.85	10	534	1.87%
2019/10/30	10	18.65	5	18.70	18.70	5	538	0.93%
2019/10/28	17	18.84	0	0.00	18.85	17	542	3.14%
2019/10/25	1	19.00	59	19.10	19.00	-58	550	-10.53%
2019/10/22	0	0.00	4	19.03	18.95	-4	587	-0.68%
2019/10/21	9	19.02	190	19.00	19.00	-181	590	-30.67%	大賣/鉅額交易
2019/10/17	5	18.89	4	18.85	18.80	1	556	0.18%
2019/10/16	1	18.70	0	0.00	18.80	1	550	0.18%
2019/10/14	3	18.40	6	18.59	18.35	-3	551	-0.54%
2019/10/09	0	0.00	2	18.00	18.05	-2	488	-0.41%
2019/10/07	1	18.10	1	18.05	18.10	0	512	0.00%
2019/10/03	3	18.02	0	0.00	18.00	3	566	0.53%
2019/10/01	0	0.00	2	18.00	18.20	-2	660	-0.30%
2019/09/26	6	18.43	0	0.00	18.30	6	684	0.88%
2019/09/25	0	0.00	10	18.45	18.45	-10	685	-1.46%
2019/09/23	0	0.00	5	18.70	18.75	-5	687	-0.73%
2019/09/18	0	0.00	1	18.70	18.85	-1	690	-0.14%
2019/09/16	0	0.00	5	18.90	18.90	-5	723	-0.69%
2019/09/10	1	18.85	0	0.00	18.65	1	747	0.13%
2019/09/06	10	18.98	5	18.92	19.00	5	752	0.66%
2019/09/05	1	19.30	0	0.00	19.10	1	756	0.13%
2019/09/04	1	19.25	1	19.15	19.20	0	779	0.00%
2019/09/03	2	19.30	0	0.00	19.30	2	836	0.24%
2019/08/30	0	0.00	1	18.60	18.60	-1	870	-0.11%
2019/08/23	2	18.70	22	18.68	18.90	-20	903	-2.21%
2019/08/22	0	0.00	13	18.35	18.40	-13	897	-1.45%
2019/08/21	10	18.00	0	0.00	18.15	10	910	1.10%
2019/08/20	5	18.10	1	18.20	18.20	4	921	0.43%
2019/08/19	5	18.05	0	0.00	18.10	5	919	0.54%
2019/08/15	5	17.70	2	17.75	18.25	3	920	0.33%
2019/08/14	6	18.05	1	18.15	18.10	5	933	0.54%
2019/08/13	3	18.40	0	0.00	18.45	3	924	0.32%
2019/08/12	0	0.00	9	18.62	18.60	-9	919	-0.98%
2019/08/08	0	0.00	4	18.70	18.70	-4	916	-0.44%
2019/08/06	24	18.05	0	0.00	18.15	24	911	2.63%
2019/08/05	8	18.45	1	18.55	18.50	7	945	0.74%
2019/08/02	41	18.49	9	18.52	18.55	32	955	3.35%
2019/07/30	11	19.00	5	19.20	19.10	6	986	0.61%
2019/07/29	24	19.14	0	0.00	19.15	24	977	2.45%
2019/07/26	22	19.36	6	19.32	19.40	16	964	1.66%
2019/07/25	17	19.55	3	19.62	19.55	14	954	1.47%
2019/07/24	4	20.11	32	20.10	19.80	-28	941	-2.97%
2019/07/23	13	19.60	4	19.45	19.75	9	905	0.99%
2019/07/22	2	19.35	0	0.00	19.40	2	894	0.22%
2019/07/17	0	0.00	2	19.40	19.25	-2	877	-0.23%
2019/07/16	29	19.19	3	19.30	19.30	26	866	3.00%
2019/07/12	45	19.38	0	0.00	19.25	45	853	5.28%
2019/07/11	11	19.65	6	19.68	19.60	5	843	0.59%
2019/07/10	5	19.75	2	19.55	19.70	3	830	0.36%
2019/07/09	87	19.27	20	19.30	19.35	67	806	8.31%
2019/07/08	21	19.65	9	19.67	19.60	12	782	1.53%
2019/07/05	44	19.53	23	19.49	19.50	21	766	2.74%
2019/07/04	3	18.25	10	18.59	18.70	-7	697	-1.00%
2019/07/03	6	18.05	5	18.10	18.15	1	673	0.15%
2019/07/02	2	17.80	0	0.00	18.10	2	674	0.30%
2019/07/01	2	17.85	0	0.00	17.90	2	681	0.29%
2019/06/26	25	17.50	0	0.00	17.55	25	695	3.60%
2019/06/24	0	0.00	6	17.40	17.65	-6	699	-0.86%
2019/06/21	19	17.95	4	18.05	17.95	15	694	2.16%
2019/06/20	3	18.05	0	0.00	18.10	3	675	0.44%
2019/06/19	8	18.01	0	0.00	18.10	8	666	1.20%
2019/06/18	0	0.00	4	18.29	18.10	-4	660	-0.61%
2019/06/14	5	18.00	0	0.00	18.05	5	658	0.76%
2019/06/13	0	0.00	1	17.90	18.15	-1	662	-0.15%
2019/06/12	49	18.15	2	18.15	18.15	47	663	7.09%
2019/06/11	57	18.92	36.9	18.82	18.55	20.1	643	3.12%
2019/06/10	2	18.28	8	18.20	18.40	-6	591	-1.01%
2019/06/04	1	17.65	14	17.84	17.80	-13	570	-2.28%
2019/06/03	4	18.00	2	17.90	17.90	2	591	0.34%
2019/05/31	10	17.70	25	17.75	17.75	-15	606	-2.47%
2019/05/30	1	17.55	0.8	17.55	17.60	0.2	596	0.03%
2019/05/29	3	17.55	10	17.65	17.55	-7	610	-1.15%
2019/05/28	3	17.60	0	0.00	17.75	3	610	0.49%
2019/05/24	1	17.55	0	0.00	17.60	1	582	0.17%
2019/05/23	15	17.60	0	0.00	17.50	15	587	2.55%
2019/05/22	10	17.61	7	17.55	17.70	3	601	0.50%
2019/05/21	4	17.68	0	0.00	17.60	4	605	0.66%
2019/05/20	2	17.23	0	0.00	17.30	2	597	0.33%
2019/05/17	1	17.20	0	0.00	17.30	1	620	0.16%
2019/05/16	2	17.18	0	0.00	17.20	2	623	0.32%
2019/05/15	3	17.22	0	0.00	17.25	3	623	0.48%
2019/05/14	13	17.04	5	17.15	17.15	8	626	1.28%
2019/05/13	15	17.14	5	17.50	17.25	10	621	1.61%
2019/05/09	5	18.00	5	17.85	17.75	0	569	0.00%
2019/05/06	2	17.15	0	0.00	17.20	2	521	0.38%
2019/05/03	0	0.00	1	17.35	17.40	-1	521	-0.19%
2019/04/29	2	17.00	0	0.00	17.10	2	520	0.38%
2019/04/26	10	17.06	0	0.00	17.10	10	522	1.91%
2019/04/25	2	17.20	0	0.00	17.25	2	516	0.39%
2019/04/18	0	0.00	1	17.45	17.30	-1	530	-0.19%
2019/04/17	0	0.00	6	17.32	17.50	-6	531	-1.13%
2019/04/12	1	17.35	12	17.35	17.35	-11	536	-2.05%
2019/04/11	3	17.55	0	0.00	17.55	3	535	0.56%
2019/04/10	6	17.59	0	0.00	17.65	6	537	1.12%
2019/04/09	8	17.58	0	0.00	17.65	8	537	1.49%
2019/04/08	16	17.74	2	17.75	17.70	14	541	2.59%
2019/04/03	1	17.45	12	17.64	17.65	-11	538	-2.04%
2019/04/02	21	17.69	9	17.70	17.80	12	529	2.27%
2019/04/01	10	17.53	0	0.00	17.50	10	524	1.91%
2019/03/29	6	17.25	0	0.00	17.30	6	512	1.17%
2019/03/28	1	17.45	2	17.30	17.35	-1	519	-0.19%
2019/03/27	2	17.35	14	17.35	17.25	-12	516	-2.32%
2019/03/26	0.1	17.10	0	0.00	17.20	0.1	518	0.01%
2019/03/25	0	17.15	0.3	17.15	17.20	-0.3	515	-0.05%
2019/03/22	0	0.00	4	17.40	17.30	-4	511	-0.78%
2019/03/21	0	17.25	5	17.33	17.30	-5	511	-0.97%
2019/03/20	0	0.00	5	17.40	17.35	-5	512	-0.98%
2019/03/19	0	17.40	8.7	17.48	17.45	-8.7	514	-1.69%
2019/03/18	4	17.30	9	17.34	17.45	-5	507	-0.99%
2019/03/15	20	17.35	10	17.35	17.35	10	500	2.00%
2019/03/14	11	17.64	3	17.75	17.60	8	495	1.62%
2019/03/13	1	18.00	1	18.00	18.00	0	493	0.00%
2019/03/12	2	18.10	0	0.00	18.15	2	491	0.41%
2019/03/11	1	18.35	4	18.25	18.20	-3	496	-0.60%
2019/03/08	2	17.75	0	0.00	17.90	2	491	0.41%
2019/03/07	1	18.25	2	18.18	18.00	-1	495	-0.20%
2019/03/06	22	17.62	16	17.94	17.90	6	483	1.24%
2019/03/05	2	17.30	2	17.18	17.30	0	455	0.00%
2019/02/27	2	16.85	2	16.95	16.90	0	433	0.00%
2019/02/26	2	16.85	0	0.00	16.85	2	429	0.47%
2019/02/25	4	16.88	0	0.00	16.85	4	427	0.93%
2019/02/22	18	16.81	0	0.00	16.90	18	425	4.23%
2019/02/21	42	16.89	12	16.99	16.85	30	419	7.15%
2019/02/20	5	16.40	0	0.00	16.45	5	400	1.25%
2019/02/19	9	16.32	0	0.00	16.35	9	393	2.29%
2019/02/18	29	16.21	14	16.14	16.20	15	383	3.91%
2019/01/28	0.3	15.10	0	0.00	15.15	0.3	374	0.08%
2019/01/24	2	15.15	0	0.00	15.15	2	374	0.53%
2019/01/18	0	0.00	2	15.10	15.15	-2	387	-0.52%
2019/01/16	0	0.00	2	15.45	15.25	-2	394	-0.51%
2018/12/21	0	0.00	43	15.42	15.45	-43	450	-9.55%
2018/12/20	0	0.00	1.2	15.34	15.40	-1.2	445	-0.26%
2018/12/18	2	15.30	0	0.00	15.40	2	452	0.44%
2018/12/17	1	15.35	3	15.40	15.40	-2	460	-0.43%
2018/12/14	7.8	15.25	0	0.00	15.35	7.8	467	1.66%
2018/12/12	1	15.30	0	0.00	15.35	1	466	0.21%
2018/12/11	0	0.00	1	15.20	15.25	-1	461	-0.22%
2018/12/05	1	15.10	10	15.05	15.20	-9	469	-1.92%
2018/12/04	0	0.00	1	15.35	15.25	-1	473	-0.21%
2018/12/03	0	0.00	6	15.39	15.40	-6	462	-1.30%
2018/11/30	3	15.30	0.9	15.25	15.30	2.1	455	0.46%
2018/11/29	52	15.35	0	0.00	15.45	52	457	11.36%
2018/11/28	0	0.00	4	15.10	15.10	-4	443	-0.90%
2018/11/21	0	0.00	0	14.90	15.00	0	440	0.00%
2018/11/20	0	0.00	1	15.00	15.05	-1	436	-0.23%
2018/11/19	0	0.00	5	14.90	15.00	-5	433	-1.15%
2018/11/16	0.6	14.80	0	0.00	14.90	0.6	429	0.13%
2018/11/07	0	0.00	1.9	14.43	14.50	-1.9	403	-0.47%
2018/11/05	0.8	14.30	0	0.00	14.30	0.8	400	0.20%
2018/10/30	0	0.00	4.7	14.14	14.20	-4.7	399	-1.18%
2018/10/15	0	0.00	1	14.35	14.40	-1	369	-0.27%
2018/10/12	1	14.30	3	14.40	14.45	-2	362	-0.55%
2018/10/11	0	0.00	12	14.45	14.35	-12	355	-3.38%
2018/10/09	3	15.00	0	0.00	15.10	3	319	0.94%
2018/10/01	0	0.00	1	15.10	15.20	-1	270	-0.37%
2018/09/27	0	0.00	2	15.10	15.20	-2	268	-0.74%
2018/09/25	0	0.00	1	15.20	15.20	-1	262	-0.38%
2018/09/18	0	0.00	1	14.80	14.85	-1	238	-0.42%
2018/09/13	2	14.90	0	0.00	14.90	2	250	0.80%
2018/09/11	0	0.00	1	14.65	14.70	-1	241	-0.41%
2018/09/06	0	0.00	3	14.45	14.55	-3	240	-1.25%
2018/08/31	0.2	14.15	0	0.00	14.25	0.2	244	0.08%
2018/08/30	1	14.15	1	14.15	14.10	0	261	0.00%
2018/08/29	0	0.00	0.5	14.05	14.15	-0.5	297	-0.17%
2018/08/23	2	14.10	4	14.10	14.10	-2	304	-0.66%
2018/08/13	1	14.00	0	0.00	13.90	1	310	0.32%
2018/08/02	0	0.00	2	13.95	14.00	-2	313	-0.64%
2018/07/30	0	0.00	2	14.15	14.10	-2	306	-0.65%
2018/07/23	2	13.98	0	0.00	14.05	2	306	0.65%
2018/07/16	2	14.00	0	0.00	13.95	2	311	0.64%
2018/07/12	1.1	13.95	0	0.00	14.00	1.1	306	0.36%
2018/07/10	0.1	14.05	0	0.00	14.10	0.1	310	0.03%
2018/07/03	0	0.00	1	14.35	14.25	-1	312	-0.32%
2018/07/02	0.4	14.35	0	0.00	14.40	0.4	314	0.13%
2018/06/25	1	15.10	0	0.00	15.20	1	304	0.33%
2018/06/22	0.1	15.10	0	0.00	15.10	0.1	301	0.03%
2018/06/21	1	15.10	1	15.10	15.10	0	301	0.00%
2018/06/19	0.5	15.05	0	0.00	15.10	0.5	309	0.16%
2018/06/15	0	0.00	1	15.15	15.25	-1	308	-0.32%
2018/06/12	0.3	15.20	0	0.00	15.30	0.3	305	0.10%
2018/06/07	0	0.00	1	15.40	15.50	-1	290	-0.34%
2018/06/06	0	0.00	65	15.36	15.40	-65	273	-23.76%
2018/06/01	3	14.95	0	0.00	14.95	3	239	1.25%
2018/05/31	5	15.00	4	14.95	14.95	1	241	0.41%
2018/05/29	3	14.92	1	15.00	15.00	2	247	0.81%
2018/05/28	1.8	14.90	0	0.00	15.00	1.8	247	0.73%
2018/05/25	2	14.85	0	0.00	14.90	2	249	0.80%
2018/05/24	5	14.94	0	0.00	14.90	5	253	1.97%
2018/05/23	2	14.95	0	0.00	15.05	2	263	0.76%
2018/05/22	1	14.90	0	0.00	14.95	1	261	0.38%
2018/05/17	3	14.90	0	0.00	14.90	3	277	1.08%
2018/05/15	2	14.98	0	0.00	14.90	2	289	0.69%
2018/05/14	1	14.95	7	14.95	14.95	-6	307	-1.95%
2018/05/04	0	0.00	1	15.10	15.05	-1	369	-0.27%
2018/04/26	1	14.90	10	14.90	14.95	-9	414	-2.16%
2018/04/18	1	15.00	0	0.00	15.05	1	444	0.22%
2018/04/16	1.1	15.10	0	0.00	15.10	1.1	467	0.24%
2018/04/12	0	0.00	2	15.10	15.10	-2	482	-0.41%
2018/04/11	11	15.15	0	0.00	15.10	11	489	2.25%
2018/04/10	0	0.00	2	15.15	15.15	-2	497	-0.40%
2018/04/09	4	15.05	2	15.05	15.15	2	513	0.39%
2018/04/02	0	14.95	4	15.05	14.95	-4	543	-0.74%
2018/03/31	10.1	14.90	4	15.05	15.00	6.1	553	1.10%
2018/03/30	1	14.95	0	0.00	14.95	1	562	0.18%
2018/03/29	2	14.95	0	0.00	15.00	2	570	0.35%
2018/03/28	13	14.90	2	15.00	14.90	11	618	1.78%
2018/03/27	0	14.95	0	0.00	15.05	0	620	0.00%
2018/03/26	0	14.90	0	0.00	14.90	0	619	0.00%
2018/03/23	5	14.90	0	0.00	14.90	5	620	0.81%
2018/03/22	5	15.10	0	0.00	15.10	5	624	0.80%
2018/03/20	0	15.20	0	0.00	15.20	0	629	0.00%
2018/03/19	3	15.25	22	15.29	15.20	-19	651	-2.92%
2018/03/16	30	15.13	0	0.00	15.15	30	730	4.11%
2018/03/13	1	15.25	0	0.00	15.25	1	732	0.14%
2018/03/12	0	0.00	1	15.10	15.15	-1	736	-0.14%
2018/03/09	0	0.00	7	15.10	15.10	-7	738	-0.95%
2018/03/07	10	15.10	0	0.00	15.10	10	748	1.34%
2018/03/06	1	15.15	0	0.00	15.15	1	762	0.13%
2018/03/05	2.5	15.17	1	15.30	15.15	1.5	852	0.18%
2018/03/02	15	15.27	0	0.00	15.30	15	870	1.72%
2018/02/26	1	15.45	0	0.00	15.45	1	898	0.11%
2018/02/23	1	15.40	0	0.00	15.40	1	903	0.11%
2018/02/12	0.1	15.35	2	15.45	15.40	-1.9	940	-0.20%
2018/02/07	0	0.00	3	15.62	15.55	-3	993	-0.30%
2018/02/01	1	15.85	0	0.00	15.90	1	959	0.10%
2018/01/31	2	15.83	3	15.83	15.85	-1	953	-0.10%
2018/01/30	2.2	16.00	2	16.10	16.00	0.2	944	0.02%
2018/01/25	1	16.30	0	0.00	16.40	1	912	0.11%
2018/01/24	2	16.50	0	0.00	16.35	2	906	0.22%
2018/01/23	0	0.00	1	16.30	16.40	-1	896	-0.11%
2018/01/18	0	0.00	3	16.15	16.25	-3	879	-0.34%
2018/01/10	0	0.00	10	16.25	16.30	-10	895	-1.12%
2018/01/05	0	0.00	4	16.25	16.30	-4	886	-0.45%
2018/01/04	0	0.00	9	16.15	16.25	-9	886	-1.02%
2018/01/03	2	16.10	0	0.00	16.20	2	879	0.23%