新美齊 (2442)-新光-台中券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
24.30
漲跌
▼0.05
漲幅
-0.21%
成交量
483張
產業
上市營建類股
166人加入追蹤

立即追蹤
本地時間:13:35(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

新美齊 (2442)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
2024/12/17	0	0.00	1	24.40	24.30	-1	1,966	-0.05%
2024/12/16	3	24.35	20	24.83	24.35	-17	1,998	-0.85%
2024/12/13	22	24.72	6	24.93	24.40	16	2,014	0.79%
2024/12/12	1	25.35	4	25.35	25.45	-3	2,024	-0.15%
2024/12/11	6	25.28	0	0.00	25.10	6	2,039	0.29%
2024/12/10	7	25.84	3.7	25.71	25.55	3.3	2,107	0.16%
2024/12/09	6	26.23	1	26.15	25.80	5	2,149	0.23%
2024/12/06	1	26.40	1	26.35	26.55	0	2,150	0.00%
2024/12/05	9	25.64	0	0.00	25.70	9	2,127	0.42%
2024/12/04	3	25.92	0	0.00	25.90	3	2,130	0.14%
2024/12/03	0	0.00	1	26.00	26.20	-1	2,147	-0.05%
2024/12/02	6	25.72	0	26.00	26.20	6	2,143	0.28%
2024/11/29	7.3	25.48	36.2	25.26	25.65	-28.9	2,147	-1.35%
2024/11/28	13	25.44	18	25.58	25.40	-5	2,171	-0.23%
2024/11/27	14	26.18	13	25.70	25.65	1	2,179	0.05%
2024/11/26	4	26.98	3.1	27.10	27.05	0.9	2,174	0.04%
2024/11/25	13	27.20	2	26.88	27.30	11	2,161	0.51%
2024/11/22	5	26.18	10	26.22	26.55	-5	2,129	-0.23%
2024/11/21	16	25.56	0	0.00	25.85	16	2,143	0.75%
2024/11/19	3	24.67	0	0.00	24.65	3	2,237	0.13%
2024/11/15	11	25.16	31	25.08	24.90	-20	2,465	-0.81%
2024/11/14	0	24.50	1	24.70	24.20	-1	2,523	-0.04%
2024/11/13	0	0.00	1	24.60	24.75	-1	2,593	-0.04%
2024/11/12	0	24.83	1	24.30	24.75	-1	2,607	-0.04%
2024/11/11	1	24.05	0	24.25	24.30	1	2,609	0.04%
2024/11/08	8.8	24.34	0	0.00	24.05	8.8	2,623	0.34%
2024/11/06	5	23.70	0	0.00	23.70	5	2,684	0.19%
2024/11/05	0	0.00	3	23.75	23.85	-3	2,742	-0.11%
2024/11/04	0	0.00	1	24.15	23.65	-1	2,899	-0.03%
2024/10/28	32	23.55	2	23.45	23.65	30	3,602	0.83%
2024/10/25	8	23.01	5	23.01	23.30	3	4,037	0.07%
2024/10/24	15	22.91	6	22.94	23.20	9	4,311	0.21%
2024/10/23	5	23.20	26	23.73	23.25	-21	4,289	-0.49%
2024/10/22	0	0.00	4	23.00	23.10	-4	4,295	-0.09%
2024/10/21	24	23.44	0	0.00	23.45	24	4,325	0.55%
2024/10/18	0	0.00	7	23.60	23.40	-7	4,372	-0.16%
2024/10/17	2	24.20	0	0.00	23.80	2	4,423	0.05%
2024/10/16	1	23.70	1	23.75	23.75	0	4,572	0.00%
2024/10/15	3	24.25	0.2	24.00	23.75	2.8	4,621	0.06%
2024/10/14	25	24.43	5	24.30	24.20	20	4,630	0.43%
2024/10/11	16.2	24.82	1.8	24.67	24.70	14.4	4,650	0.31%
2024/10/09	26.4	24.75	10.1	24.65	24.65	16.3	4,705	0.35%
2024/10/08	2.2	25.57	1.2	25.74	25.60	1	4,733	0.02%
2024/10/07	4	26.23	0	0.00	26.30	4	4,735	0.08%
2024/10/04	0.2	26.45	41.8	26.85	26.50	-41.6	4,729	-0.88%
2024/09/30	38.2	27.58	5	27.54	27.45	33.2	4,714	0.70%
2024/09/27	8	27.53	1.2	27.75	27.80	6.8	4,712	0.14%
2024/09/26	2.1	27.36	19	27.37	27.40	-16.9	4,716	-0.36%
2024/09/25	25.2	27.76	11	27.75	27.45	14.2	4,749	0.30%
2024/09/24	8	27.44	18	27.51	27.40	-10	4,713	-0.21%
2024/09/23	56.3	27.08	26.1	27.30	26.90	30.3	4,630	0.65%
2024/09/20	31.6	30.01	32	30.00	29.80	-0.4	4,490	-0.01%
2024/09/19	1.1	33.11	36	33.05	33.10	-34.9	4,405	-0.79%
2024/09/18	49	33.20	14.1	33.28	33.45	35	4,397	0.79%
2024/09/16	32	32.48	0	0.00	32.75	32	4,412	0.73%
2024/09/13	7	31.54	7	31.74	31.95	0	4,407	0.00%
2024/09/12	2	30.05	7.1	29.93	30.50	-5.1	4,411	-0.12%
2024/09/11	8.3	29.32	0	0.00	29.50	8.3	4,399	0.19%
2024/09/10	8.2	30.83	22	30.13	30.25	-13.8	4,383	-0.31%
2024/09/09	3.2	31.61	0	0.00	31.75	3.2	4,395	0.07%
2024/09/05	2	32.55	1	32.60	32.50	1	4,476	0.02%
2024/09/04	13.1	32.05	5	32.55	32.80	8.1	4,530	0.18%
2024/09/03	1	32.80	0	0.00	32.85	1	4,565	0.02%
2024/09/02	6	33.73	4	33.35	33.30	2	4,590	0.04%
2024/08/30	5	34.45	13	34.65	34.50	-8	4,641	-0.17%
2024/08/29	8	34.28	8	34.33	34.35	0	4,687	0.00%
2024/08/28	4	34.11	5.2	34.19	34.10	-1.2	4,744	-0.03%
2024/08/27	6	33.30	1	33.20	33.55	5	4,779	0.10%
2024/08/26	9	33.23	3	33.25	32.90	6	4,817	0.12%
2024/08/23	30	32.91	15	32.64	33.10	15	4,851	0.31%
2024/08/22	19	33.90	5	33.83	33.65	14	4,860	0.29%
2024/08/21	8	34.86	1	35.20	35.20	7	4,813	0.15%
2024/08/20	13	35.43	28	36.03	35.50	-15	4,803	-0.31%
2024/08/19	3	36.58	2	36.60	36.50	1	4,826	0.02%
2024/08/16	10	37.32	84.1	37.45	36.90	-74.1	4,719	-1.57%
2024/08/15	13	36.05	22	36.28	36.20	-9	4,842	-0.19%
2024/08/14	22	34.97	10.6	34.82	34.90	11.4	5,152	0.22%
2024/08/13	4	34.40	5	34.50	34.50	-1	5,261	-0.02%
2024/08/12	19	34.79	5	34.66	34.50	14	5,322	0.26%
2024/08/09	4	34.80	24	34.82	34.30	-20	5,343	-0.37%
2024/08/08	7	34.06	5	34.06	34.20	2	5,342	0.04%
2024/08/07	13	34.07	7	34.08	34.15	6	5,340	0.11%
2024/08/06	23	32.49	90.5	30.89	31.85	-67.5	5,316	-1.27%
2024/08/05	27	34.75	9	34.92	33.70	18	5,221	0.35%
2024/08/02	84.7	38.00	13	37.86	37.35	71.7	5,123	1.40%
2024/08/01	42	37.86	48.2	38.29	38.40	-6.2	5,072	-0.12%
2024/07/31	66.1	36.01	31.2	36.51	36.35	34.9	4,924	0.71%
2024/07/30	96.3	36.55	80	36.27	36.15	16.3	4,741	0.34%
2024/07/29	28.5	36.43	30.1	36.98	37.25	-1.6	4,358	-0.04%
2024/07/26	4	32.88	7.1	33.72	33.90	-3.1	4,162	-0.07%
2024/07/23	10	33.44	0	0.00	33.40	10	4,305	0.23%
2024/07/22	9	31.93	0	0.00	32.50	9	4,380	0.21%
2024/07/19	15	33.04	5	32.92	32.80	10	4,390	0.23%
2024/07/18	9	34.07	3	34.50	34.15	6	4,457	0.13%
2024/07/17	41	35.45	44	35.12	34.45	-3	4,576	-0.07%
2024/07/16	26.1	34.30	9	34.53	34.50	17.1	4,490	0.38%
2024/07/15	13	33.07	2	33.25	33.40	11	4,482	0.25%
2024/07/12	9.1	32.99	0.1	32.50	32.40	9	4,548	0.20%
2024/07/11	8	34.19	29	34.48	33.85	-21	4,531	-0.46%
2024/07/10	17	32.96	47.4	33.42	34.00	-30.4	4,523	-0.67%
2024/07/09	0	0.00	32	31.67	31.80	-32	4,400	-0.73%
2024/07/08	3	31.00	12.9	31.02	31.30	-9.9	4,375	-0.23%
2024/07/05	16.1	31.06	1	31.00	31.50	15.1	4,379	0.34%
2024/07/04	7	31.19	0	0.00	31.30	7	4,389	0.16%
2024/07/03	0.2	31.55	5	31.50	31.25	-4.8	4,382	-0.11%
2024/07/02	3	31.60	30	31.88	31.50	-27	4,389	-0.62%
2024/07/01	42	31.61	3	31.58	32.15	39	4,376	0.89%
2024/06/28	2	30.50	0	0.00	30.55	2	4,340	0.05%
2024/06/27	8	30.82	0	0.00	30.65	8	4,341	0.18%
2024/06/26	4	31.26	11	31.13	31.20	-7	4,335	-0.16%
2024/06/25	0	0.00	4	30.63	30.95	-4	4,366	-0.09%
2024/06/24	2.1	30.58	2	30.65	30.60	0.1	4,377	0.00%
2024/06/21	5	30.65	16	30.53	30.35	-11	4,389	-0.25%
2024/06/20	10	30.95	0	0.00	31.15	10	4,349	0.23%
2024/06/19	8	30.84	5	31.00	31.20	3	4,345	0.07%
2024/06/18	2	31.00	0	0.00	31.00	2	4,350	0.05%
2024/06/17	7	31.40	0	0.00	31.05	7	4,368	0.16%
2024/06/14	6	32.90	13	32.87	32.30	-7	4,339	-0.16%
2024/06/13	1	31.80	1	31.80	31.80	0	4,292	0.00%
2024/06/12	6.3	31.19	50	31.31	31.20	-43.7	4,297	-1.02%
2024/06/11	19.1	32.55	11	32.49	32.05	8.1	4,245	0.19%
2024/06/07	18	34.04	2	34.10	33.85	16	4,240	0.38%
2024/06/06	11.3	33.08	9	32.71	33.20	2.3	4,211	0.05%
2024/06/05	16.1	34.21	11	33.34	33.45	5.1	4,198	0.12%
2024/06/04	43.3	34.30	30	34.49	34.25	13.3	4,167	0.32%
2024/06/03	13	33.82	12	33.64	34.05	1	4,116	0.02%
2024/05/31	7	33.68	18	33.41	33.00	-11	4,091	-0.27%
2024/05/30	67	33.35	67	32.83	32.80	0	4,057	0.00%
2024/05/29	23.2	33.36	42	32.99	33.85	-18.8	4,023	-0.47%
2024/05/28	18	32.87	23	33.18	33.40	-5	3,998	-0.13%
2024/05/27	7	32.16	38.2	32.12	32.45	-31.2	3,982	-0.78%
2024/05/24	2	30.80	2	31.28	31.80	0	3,967	0.00%
2024/05/23	15	31.11	4.1	31.06	31.15	10.9	3,946	0.28%
2024/05/22	0	0.00	1.5	32.23	32.55	-1.5	3,883	-0.04%
2024/05/21	73	32.24	37	32.00	31.90	36	3,821	0.94%
2024/05/20	71.2	33.59	108.6	33.60	34.20	-37.3	3,634	-1.03%	大賣/
2024/05/17	10.4	31.00	12.2	31.82	32.55	-1.8	3,274	-0.06%
2024/05/16	52.5	29.69	76	29.99	29.60	-23.5	3,166	-0.74%
2024/05/15	17	29.29	1.2	29.32	29.20	15.8	3,119	0.51%
2024/05/14	9	28.57	0.4	28.40	28.40	8.6	3,104	0.28%
2024/05/13	10.5	28.75	0	0.00	28.65	10.5	3,087	0.34%
2024/05/10	5	28.17	0.2	28.30	27.90	4.8	3,124	0.15%
2024/05/09	10.7	28.47	4	28.73	28.20	6.7	3,159	0.21%
2024/05/08	34.1	29.01	22	29.18	28.80	12.1	3,118	0.39%
2024/05/07	42.2	31.31	26	30.75	29.85	16.2	3,091	0.52%
2024/05/06	7.1	32.24	55	31.94	31.90	-47.9	3,025	-1.58%
2024/05/03	12	32.36	23.1	31.97	32.30	-11.1	2,982	-0.37%
2024/05/02	9	31.94	5	32.10	32.25	4	2,933	0.14%
2024/04/30	69.1	31.61	44.8	31.49	31.25	24.3	2,864	0.85%
2024/04/29	51	32.60	54.3	32.43	32.75	-3.3	2,770	-0.12%
2024/04/26	42.7	30.56	101	30.38	31.20	-58.3	2,600	-2.24%	大賣/
2024/04/25	35.1	29.74	5.1	29.85	29.85	30	2,494	1.20%
2024/04/24	27	29.61	94.1	29.84	29.60	-67.1	2,440	-2.75%
2024/04/23	83.2	28.22	22.1	28.66	29.15	61.1	2,325	2.63%
2024/04/22	9	28.50	34	28.61	27.50	-25	2,151	-1.16%
2024/04/19	36	27.24	8	27.74	27.40	28	2,089	1.34%
2024/04/18	7	28.19	74.1	27.90	28.50	-67.1	2,054	-3.27%
2024/04/17	7	26.48	2	26.13	26.60	5	2,018	0.25%
2024/04/16	15.3	26.26	13	25.68	25.85	2.3	2,023	0.11%
2024/04/15	44	27.24	2	27.30	27.20	42	1,977	2.12%
2024/04/12	0	27.15	2	27.05	27.15	-2	1,986	-0.10%
2024/04/11	3.1	27.13	4.2	27.46	27.05	-1.1	2,012	-0.05%
2024/04/10	1	27.05	8.4	27.31	27.25	-7.4	2,000	-0.37%
2024/04/09	1	26.85	3	26.82	26.80	-2	1,989	-0.10%
2024/04/08	1	26.85	3	26.85	26.90	-2	1,997	-0.10%
2024/04/03	3	26.90	16	27.09	26.80	-13	1,990	-0.65%
2024/04/02	0	0.00	5	27.24	27.25	-5	2,010	-0.25%
2024/04/01	8	27.15	5	27.16	27.10	3	2,028	0.15%
2024/03/29	13	26.86	0	0.00	26.85	13	2,081	0.62%
2024/03/28	8	26.86	0	27.24	26.80	8	2,110	0.38%
2024/03/27	6	27.70	4	27.73	27.85	2	2,089	0.10%
2024/03/26	7	26.81	0	0.00	26.80	7	2,082	0.34%
2024/03/25	11	27.35	2.1	27.34	27.40	8.9	2,138	0.41%
2024/03/22	4	27.02	50.6	26.97	27.15	-46.5	2,173	-2.14%
2024/03/21	2	26.30	1	26.50	26.35	1	2,182	0.05%
2024/03/20	2	26.28	60	26.70	26.50	-58	2,183	-2.66%
2024/03/19	92.4	26.75	0	0.00	26.75	92.4	2,172	4.25%
2024/03/18	1.1	27.07	1	27.05	27.35	0.1	2,161	0.00%
2024/03/15	4	27.38	5	27.60	27.30	-1	2,171	-0.04%
2024/03/14	0.4	28.10	1	28.25	28.20	-0.6	2,155	-0.03%
2024/03/13	20.4	27.68	25	27.31	27.90	-4.6	2,138	-0.21%
2024/03/12	6	28.96	9.3	28.98	29.20	-3.3	2,078	-0.16%
2024/03/11	13	28.28	7.1	28.18	28.35	5.9	2,045	0.29%
2024/03/08	11.1	27.61	6	27.32	27.75	5	2,033	0.25%
2024/03/07	0	26.94	4	26.82	27.75	-4	1,995	-0.20%
2024/03/06	11.2	27.11	3.2	26.95	27.40	8	1,973	0.40%
2024/03/05	2	26.80	4	27.00	26.40	-2	1,942	-0.10%
2024/03/04	8	26.83	6.1	26.80	26.60	1.9	2,055	0.09%
2024/03/01	1	27.15	10	27.35	26.65	-9	2,143	-0.42%
2024/02/29	2	27.30	17	27.73	27.30	-15	2,137	-0.70%
2024/02/27	3	27.08	2.2	27.15	27.15	0.8	2,147	0.04%
2024/02/26	2	26.60	1	26.40	26.65	1	2,189	0.04%
2024/02/23	0.2	26.20	3	26.30	26.10	-2.8	2,351	-0.12%
2024/02/22	1.2	26.00	2	25.90	26.15	-0.8	2,370	-0.03%
2024/02/21	1.5	26.17	1	26.15	26.10	0.5	2,388	0.02%
2024/02/20	4.5	26.41	2	26.58	26.45	2.5	2,389	0.10%
2024/02/19	15.1	26.85	16	26.47	26.90	-0.9	2,398	-0.04%
2024/02/16	14.3	26.63	0	0.00	26.40	14.3	2,390	0.60%
2024/02/15	10	26.65	5	26.45	26.75	5	2,363	0.21%
2024/02/05	5	26.04	0.5	26.23	26.35	4.5	2,342	0.19%
2024/02/02	13.7	26.02	3	25.85	25.95	10.7	2,323	0.46%
2024/02/01	28.2	27.04	34.1	27.03	27.20	-5.9	2,252	-0.26%
2024/01/31	0	0.00	0	25.60	26.00	0	2,193	0.00%
2024/01/30	6	25.75	9	25.71	25.60	-3	2,170	-0.14%
2024/01/26	0	0.00	14	24.80	24.80	-14	2,111	-0.66%
2024/01/25	0	0.00	0.1	24.45	24.45	-0.1	2,105	0.00%
2024/01/24	0	24.62	0	0.00	24.45	0	2,111	0.00%
2024/01/19	11	23.56	0	0.00	23.65	11	2,124	0.52%
2024/01/18	1	23.60	0	0.00	23.55	1	2,122	0.05%
2024/01/17	0	0.00	10	23.80	23.85	-10	2,139	-0.47%
2024/01/15	16	24.61	2	24.38	24.65	14	2,117	0.66%
2024/01/12	8	24.03	0	0.00	23.85	8	2,111	0.38%
2024/01/11	17	24.45	26	25.19	24.35	-9	2,085	-0.43%
2024/01/10	12.2	24.03	0	0.00	24.15	12.2	2,029	0.60%
2024/01/09	9	24.54	6	24.66	24.80	3	2,025	0.15%
2024/01/08	3.1	25.60	0	0.00	25.25	3.1	1,994	0.15%
2024/01/05	12	25.43	15	25.50	25.55	-3	1,994	-0.15%
2024/01/04	0	0.00	2	24.85	25.00	-2	1,984	-0.10%
2024/01/03	32	25.00	47	24.87	24.65	-15	2,045	-0.73%
2024/01/02	16	25.27	3	25.28	25.15	13	2,333	0.56%
2023/12/29	1	24.60	0	0.00	24.70	1	2,449	0.04%
2023/12/28	10.1	24.47	1	24.60	24.70	9.1	2,493	0.36%
2023/12/27	22.1	25.16	12	25.05	25.00	10.1	2,544	0.39%
2023/12/26	16.1	24.96	12	25.39	25.20	4.1	2,558	0.16%
2023/12/25	1.1	24.70	26.3	24.68	24.75	-25.3	2,523	-1.00%
2023/12/22	5	24.10	0	0.00	24.15	5	2,549	0.20%
2023/12/21	1	23.70	1	24.00	23.60	0	2,529	0.00%
2023/12/20	12.2	23.70	7.5	24.31	23.55	4.7	2,510	0.19%
2023/12/19	1.2	23.77	16.1	24.95	24.95	-14.9	2,435	-0.61%
2023/12/18	1.5	24.13	1	24.55	24.10	0.5	2,394	0.02%
2023/12/15	6	23.93	0	23.60	23.80	6	2,376	0.25%
2023/12/14	6.2	23.51	7.5	23.60	23.45	-1.3	2,340	-0.05%
2023/12/13	0	0.00	5	23.45	23.70	-5	2,324	-0.22%
2023/12/12	7	23.34	3.3	23.52	23.40	3.8	2,314	0.16%
2023/12/11	7.1	22.99	2	22.70	23.25	5.1	2,322	0.22%
2023/12/07	23	22.46	0	22.70	22.40	23	2,300	1.00%
2023/12/06	42.6	22.87	3	23.05	22.75	39.6	2,288	1.73%
2023/12/05	17.2	23.20	3	23.00	23.15	14.2	2,274	0.62%
2023/12/04	0	0.00	2	23.25	23.40	-2	2,257	-0.09%
2023/12/01	6	23.32	4	23.40	23.30	2	2,251	0.09%
2023/11/30	1	23.35	2	23.35	23.60	-1	2,243	-0.04%
2023/11/29	8.1	24.29	23	24.79	23.45	-14.9	2,246	-0.66%
2023/11/28	13	24.29	14.1	23.90	25.05	-1.1	2,119	-0.05%
2023/11/27	4	23.13	11.1	23.08	23.30	-7.1	2,011	-0.35%
2023/11/24	9	23.23	3	23.40	22.90	6	1,981	0.30%
2023/11/22	44.1	22.79	26	23.12	22.95	18.1	1,846	0.98%
2023/11/21	2	21.73	0	0.00	21.60	2	1,672	0.12%
2023/11/20	0	0.00	10	21.21	21.05	-10	1,653	-0.60%
2023/11/17	0	0.00	0.2	20.55	20.85	-0.2	1,629	-0.01%
2023/11/16	7	20.29	2	20.53	20.70	5	1,632	0.31%
2023/11/15	11	19.65	4	19.74	19.65	7	1,616	0.43%
2023/11/14	1	19.45	8	19.40	19.45	-7	1,644	-0.43%
2023/11/13	0	0.00	0	19.50	19.40	0	1,666	0.00%
2023/11/10	0.1	19.57	2	19.65	19.50	-1.9	1,721	-0.11%
2023/11/08	0.1	19.65	1	19.55	19.70	-0.9	1,756	-0.05%
2023/11/07	4	19.30	0	0.00	19.35	4	1,750	0.23%
2023/11/03	1	19.35	1	19.55	19.45	0	1,788	0.00%
2023/11/02	0	0.00	3	19.45	19.40	-3	1,791	-0.17%
2023/10/31	1	19.50	0	0.00	19.20	1	1,831	0.05%
2023/10/30	1	19.65	0	0.00	19.70	1	1,837	0.05%
2023/10/27	0	0.00	1	19.45	19.45	-1	1,839	-0.05%
2023/10/26	1	19.45	0	19.30	19.35	1	1,847	0.05%
2023/10/25	6	19.44	1	19.75	19.35	5	1,860	0.27%
2023/10/24	0	0.00	1	19.70	19.65	-1	1,838	-0.05%
2023/10/23	1	19.60	0	0.00	19.60	1	1,840	0.05%
2023/10/20	0	19.63	0	0.00	19.60	0	1,841	0.00%
2023/10/19	0	0.00	1	19.75	19.75	-1	1,836	-0.05%
2023/10/18	1	19.95	1	19.80	19.80	0	1,837	0.00%
2023/10/17	4	19.89	2	19.85	19.80	2	1,832	0.11%
2023/10/13	2	20.83	1	20.70	20.45	1	1,847	0.05%
2023/10/12	1	20.30	1	20.30	20.40	0	1,834	0.00%
2023/10/11	19	19.80	29	19.78	19.75	-10	1,811	-0.55%
2023/10/06	36.8	20.57	37.3	21.14	20.10	-0.6	1,756	-0.03%
2023/10/05	6	21.45	32.1	21.68	22.30	-26.1	1,462	-1.79%
2023/10/04	3	20.07	6	20.28	20.30	-3	1,334	-0.22%
2023/10/03	5.1	19.84	10	20.16	19.85	-4.9	1,287	-0.38%
2023/10/02	3	19.60	3.2	19.68	19.75	-0.2	1,228	-0.01%
2023/09/28	2	19.40	9	19.46	19.25	-7	1,194	-0.59%
2023/09/27	4	19.03	19.2	18.99	19.35	-15.2	1,169	-1.30%
2023/09/26	0	0.00	0.5	18.50	18.70	-0.5	1,117	-0.04%
2023/09/25	0	18.40	0	0.00	18.55	0	1,132	0.00%
2023/09/22	0	18.40	1	18.35	18.40	-1	1,144	-0.09%
2023/09/21	0	18.45	0	0.00	18.55	0	1,158	0.00%
2023/09/20	0	18.35	0	0.00	18.35	0	1,160	0.00%
2023/09/14	0	0.00	0.5	18.50	18.55	-0.5	1,212	-0.04%
2023/09/11	9	18.13	0	0.00	18.15	9	1,233	0.73%
2023/09/08	7	18.14	0.2	18.20	18.15	6.8	1,255	0.54%
2023/09/07	5	18.35	0	0.00	18.35	5	1,285	0.39%
2023/09/06	10	18.35	0	0.00	18.35	10	1,394	0.72%
2023/09/05	5	18.40	5	18.40	18.40	0	1,422	0.00%
2023/09/04	21	18.29	0	0.00	18.35	21	1,459	1.44%
2023/09/01	36.1	18.48	5	18.76	18.45	31.1	1,502	2.07%
2023/08/30	34	18.50	0	0.00	18.55	34	1,579	2.15%
2023/08/28	5	18.45	3	18.60	18.25	2	1,666	0.12%
2023/08/24	0	0.00	12	18.95	18.95	-12	1,771	-0.68%
2023/08/23	2	18.45	2.1	18.60	18.45	-0.1	1,851	0.00%
2023/08/22	29	18.65	0	0.00	18.55	29	1,948	1.49%
2023/08/21	15	19.27	11.2	19.22	19.30	3.8	2,037	0.18%
2023/08/18	14	19.05	7.1	19.29	19.00	6.9	2,318	0.30%
2023/08/17	9.3	19.11	8	19.12	19.20	1.3	2,828	0.05%
2023/08/16	13	19.04	20.1	18.61	19.20	-7.1	3,178	-0.22%
2023/08/15	13	18.47	30	18.38	18.35	-17	3,327	-0.51%
2023/08/14	1	17.75	0	0.00	18.10	1	3,341	0.03%
2023/08/11	4	18.34	30	18.39	18.40	-26	3,417	-0.76%
2023/08/10	2	18.10	3	18.35	18.10	-1	3,406	-0.03%
2023/08/09	1	18.50	0	18.60	18.40	1	3,407	0.03%
2023/08/08	5	18.29	10	18.27	18.35	-5	3,381	-0.15%
2023/08/07	5	18.25	6	18.12	18.20	-1	3,391	-0.03%
2023/08/04	16	18.07	10	18.25	18.10	6	3,382	0.18%
2023/08/02	26	18.25	20	18.35	18.25	6	3,361	0.18%
2023/08/01	9	18.18	8	18.23	18.20	1	3,344	0.03%
2023/07/31	0.2	17.91	8	17.99	18.15	-7.8	3,367	-0.23%
2023/07/28	2	17.93	2	17.90	17.85	0	3,363	0.00%
2023/07/27	2	17.43	0	0.00	17.65	2	3,349	0.06%
2023/07/25	2	17.10	0	0.00	17.10	2	3,364	0.06%
2023/07/24	0	17.20	10	17.10	17.05	-10	3,379	-0.30%
2023/07/21	2	17.35	0	0.00	17.30	2	3,375	0.06%
2023/07/20	0	0.00	2	17.45	17.45	-2	3,395	-0.06%
2023/07/19	2	17.15	0	0.00	17.25	2	3,393	0.06%
2023/07/18	14	17.27	0	0.00	17.05	14	3,415	0.41%
2023/07/17	7	17.55	0	0.00	17.50	7	3,392	0.21%
2023/07/14	0	0.00	2	17.70	17.65	-2	3,389	-0.06%
2023/07/13	8	17.49	0.1	17.60	17.40	7.9	3,399	0.23%
2023/07/12	0	0.00	5	17.65	17.55	-5	3,425	-0.15%
2023/07/11	0	0.00	2	17.65	17.65	-2	3,445	-0.06%
2023/07/10	3	17.60	1	17.60	17.60	2	3,500	0.06%
2023/07/07	2	17.60	16	17.66	17.70	-14	3,514	-0.40%
2023/07/06	0	18.05	1	18.25	17.90	-1	3,526	-0.03%
2023/07/05	0	0.00	73	18.19	18.10	-73	3,542	-2.06%
2023/07/04	0	0.00	5	18.20	18.15	-5	3,575	-0.14%
2023/07/03	6	18.40	7	18.21	18.30	-1	3,626	-0.03%
2023/06/30	3	17.85	2	18.00	17.85	1	3,632	0.03%
2023/06/29	11	17.88	2.4	17.86	18.00	8.6	3,628	0.24%
2023/06/28	1	18.00	0	0.00	18.00	1	3,624	0.03%
2023/06/27	5	18.03	8	18.07	17.95	-3	3,641	-0.08%
2023/06/21	16	18.54	10.1	18.35	18.60	5.9	3,633	0.16%
2023/06/20	0	0.00	3	18.23	18.30	-3	3,621	-0.08%
2023/06/19	14	18.16	20	18.12	18.20	-6	3,642	-0.16%
2023/06/16	13	18.23	0	0.00	18.15	13	3,669	0.35%
2023/06/15	6	18.40	18	18.47	18.50	-12	3,650	-0.33%
2023/06/14	3	18.43	26.8	18.41	18.35	-23.8	3,690	-0.64%
2023/06/13	12	18.22	14	18.40	18.25	-2	3,690	-0.05%
2023/06/12	10	18.62	6	18.20	18.15	4	3,681	0.11%
2023/06/09	1	18.75	0.1	18.95	18.80	0.9	3,576	0.03%
2023/06/08	1	18.70	1	18.85	18.75	0	3,564	0.00%
2023/06/07	24	18.85	3	18.77	18.80	21	3,534	0.59%
2023/06/06	12	18.35	4	18.40	18.40	8	3,480	0.23%
2023/06/05	11	18.25	7	18.29	18.35	4	3,440	0.12%
2023/06/02	10	18.14	78	18.04	18.20	-68	3,411	-1.99%
2023/06/01	24	17.68	0	0.00	17.65	24	3,389	0.71%
2023/05/31	19	17.94	16	17.91	17.80	3	3,391	0.09%
2023/05/30	21	17.73	7	17.72	17.65	14	3,361	0.42%
2023/05/29	7	17.54	25	17.66	17.75	-18	3,320	-0.54%
2023/05/26	11	17.50	28	17.34	17.30	-17	3,227	-0.53%
2023/05/25	41.1	17.65	19	17.79	17.60	22.1	3,120	0.71%
2023/05/24	77.1	18.18	20	18.12	18.00	57.1	3,007	1.90%
2023/05/23	164.1	19.42	163	19.12	18.70	1.1	2,717	0.04%	大買/大賣/
2023/05/22	43	19.93	77	19.80	20.05	-34	2,161	-1.57%
2023/05/19	40	18.20	8.1	18.05	18.25	31.9	1,784	1.79%
2023/05/18	31	16.69	3	16.55	16.60	28	1,577	1.78%
2023/05/17	5	16.49	0	0.00	16.55	5	1,544	0.32%
2023/05/16	3	15.85	0	0.00	15.95	3	1,442	0.21%
2023/05/15	15	15.96	0	0.00	15.85	15	1,439	1.04%
2023/05/11	3	15.73	4	15.80	15.85	-1	1,418	-0.07%
2023/05/09	1	15.85	7	15.85	16.00	-6	1,396	-0.43%
2023/05/08	1	15.95	0	0.00	16.05	1	1,379	0.07%
2023/05/05	9	15.85	2	16.30	16.05	7	1,373	0.51%
2023/05/03	0	16.35	2	16.25	16.25	-2	1,321	-0.15%
2023/05/02	6	16.42	2	16.35	16.35	4	1,314	0.30%
2023/04/28	0	0.00	1	16.25	16.35	-1	1,304	-0.08%
2023/04/27	12	15.95	1	16.10	16.05	11	1,291	0.85%
2023/04/25	0	0.00	1	15.60	15.70	-1	1,286	-0.08%
2023/04/24	2	16.10	0	0.00	16.00	2	1,264	0.16%
2023/04/21	2	15.88	0	0.00	16.00	2	1,262	0.16%
2023/04/20	1	16.00	1	16.00	16.15	0	1,225	0.00%
2023/04/18	0	0.00	0	16.20	16.15	0	1,202	0.00%
2023/04/17	5	16.09	1	16.05	16.10	4	1,188	0.34%
2023/04/14	10	16.50	0	0.00	16.40	10	1,145	0.87%
2023/04/13	5	16.51	4	16.95	16.45	1	1,114	0.09%
2023/04/12	40	16.85	0	0.00	16.90	40	1,055	3.79%
2023/04/11	0	0.00	11	16.94	16.85	-11	1,032	-1.06%
2023/04/10	4	16.65	42	16.63	16.90	-38	997	-3.81%
2023/04/07	2	16.65	7	16.52	16.65	-5	965	-0.52%
2023/04/06	8	16.29	6	16.40	16.40	2	922	0.22%
2023/03/31	11	15.12	20.3	15.35	15.45	-9.3	855	-1.09%
2023/03/30	1.3	14.88	0	0.00	15.05	1.3	827	0.16%
2023/03/29	2	15.10	2	15.10	15.00	0	816	0.00%
2023/03/28	13	14.95	10	15.13	15.00	3	812	0.37%
2023/03/27	9	15.31	1.2	15.28	15.20	7.8	793	0.98%
2023/03/24	1	15.10	6.2	15.02	14.95	-5.1	779	-0.66%
2023/03/23	1	14.90	0	0.00	14.80	1	779	0.13%
2023/03/22	23.8	14.95	12	14.93	14.90	11.8	767	1.54%
2023/03/21	34	15.09	10.3	15.15	15.10	23.7	740	3.20%
2023/03/20	2.6	14.78	10	14.73	14.85	-7.4	705	-1.05%
2023/03/17	5	14.77	0	0.00	14.75	5	707	0.71%
2023/03/16	0	14.30	0	0.00	14.15	0	668	0.00%
2023/03/15	2	14.33	2	14.33	14.35	0	653	0.00%
2023/03/14	5	14.05	2	14.10	14.10	3	642	0.47%
2023/03/13	20	14.10	20	13.85	14.10	0	686	0.00%
2023/03/10	0	14.18	1	14.10	14.15	-1	692	-0.14%
2023/03/09	0	0.00	4.9	14.19	14.25	-4.9	686	-0.71%
2023/03/08	1	14.25	1	14.25	14.40	0	679	-0.01%
2023/03/07	0	14.25	0	0.00	14.35	0	682	0.00%
2023/03/06	0	14.00	3	14.23	14.20	-3	691	-0.43%
2023/03/03	0	13.90	2	14.00	13.95	-2	680	-0.29%
2023/03/02	2	13.75	0	0.00	13.90	2	650	0.31%
2023/03/01	2	13.65	1	13.40	13.75	1	640	0.16%
2023/02/24	0	0.00	1	13.25	13.35	-1	603	-0.17%
2023/02/23	2	13.35	0	0.00	13.30	2	602	0.33%
2023/02/22	19	13.30	1	13.35	13.35	18	601	2.99%
2023/02/20	0	0.00	1	13.05	13.10	-1	592	-0.17%
2023/02/17	1	13.00	1	13.00	13.00	0	592	0.00%
2023/02/16	0	0.00	1	13.00	13.00	-1	594	-0.17%
2023/02/14	1	13.05	2.2	13.05	13.10	-1.2	591	-0.20%
2023/01/31	0	0.00	1	13.15	13.15	-1	597	-0.17%
2023/01/17	2	13.00	3	12.98	13.05	-1	598	-0.17%
2023/01/13	1	12.75	0	0.00	12.70	1	594	0.17%
2023/01/09	0.2	13.30	0	0.00	13.30	0.2	577	0.03%
2023/01/05	0	0.00	5	13.50	13.45	-5	585	-0.85%
2023/01/04	0	0.00	5	13.45	13.40	-5	580	-0.86%
2023/01/03	1	13.25	0	0.00	13.20	1	581	0.17%
2022/12/28	5	13.10	0.1	13.10	13.00	5	586	0.84%
2022/12/20	1	12.90	0	0.00	12.85	1	599	0.17%
2022/12/19	1	13.05	0	0.00	13.05	1	594	0.17%
2022/12/16	3	13.35	3	13.40	13.40	0	592	0.00%
2022/12/15	3	13.42	0	0.00	13.30	3	588	0.51%
2022/12/08	1	13.85	32.1	13.71	13.95	-31.1	561	-5.53%
2022/12/07	0	0.00	1	13.45	13.55	-1	549	-0.18%
2022/12/06	2	13.90	0	0.00	13.70	2	550	0.36%
2022/12/05	0	0.00	6	13.98	13.75	-6	540	-1.11%
2022/12/02	0	0.00	7.2	13.34	13.40	-7.2	493	-1.46%
2022/12/01	1	13.25	0	0.00	13.10	1	472	0.21%
2022/11/30	4	13.15	1	13.10	13.15	3	464	0.65%
2022/11/29	0	0.00	16	12.97	13.10	-16	453	-3.53%
2022/11/28	1	13.00	0	0.00	13.10	1	437	0.23%
2022/11/25	3.6	12.69	2	12.72	12.70	1.7	408	0.40%
2022/11/23	4	12.33	1	12.30	12.30	3	380	0.79%
2022/11/21	0	0.00	5	12.25	12.25	-5	407	-1.23%
2022/11/17	0	0.00	25	12.20	12.25	-25	411	-6.08%
2022/11/16	0	0.00	11	12.25	12.15	-11	408	-2.70%
2022/11/14	7	12.26	0	0.00	12.30	7	407	1.72%
2022/11/11	0	12.50	0	0.00	12.30	0	406	0.00%
2022/11/09	5	12.35	0	0.00	12.35	5	420	1.19%
2022/11/04	0	0.00	2.8	12.33	12.35	-2.8	420	-0.67%
2022/10/24	0	0.00	6	12.20	12.15	-6	444	-1.35%
2022/10/17	0	12.30	0	0.00	12.25	0	431	0.00%
2022/10/14	0	0.00	20	12.38	12.35	-20	429	-4.66%
2022/10/11	2	12.25	5	12.25	12.25	-3	424	-0.71%
2022/10/07	0	0.00	1	12.45	12.50	-1	419	-0.24%
2022/10/05	2	12.38	0	0.00	12.30	2	429	0.47%
2022/09/30	0	0.00	8.7	12.48	12.55	-8.7	437	-1.99%
2022/09/28	2	12.35	0	0.00	12.30	2	443	0.45%
2022/09/27	0	0.00	26	12.62	12.70	-26	437	-5.94%
2022/09/26	2	12.60	0	0.00	12.50	2	443	0.45%
2022/09/23	2	12.85	6	12.85	12.75	-4	454	-0.88%
2022/09/21	0	0.00	24	12.91	12.80	-24	465	-5.16%
2022/09/19	2	12.90	0	0.00	12.90	2	452	0.44%
2022/09/16	2	12.90	0	0.00	12.90	2	452	0.44%
2022/09/15	5	12.90	0	0.00	12.95	5	460	1.09%
2022/09/13	0	12.84	12	12.79	12.80	-12	463	-2.59%
2022/09/07	1	12.05	1	12.00	12.05	0	470	0.00%
2022/09/06	0	0.00	0	12.20	12.05	0	470	0.00%
2022/09/02	2	12.15	2	12.15	12.25	0	490	0.00%
2022/08/31	10	12.40	0	0.00	12.35	10	583	1.71%
2022/08/29	0	0.00	21	12.40	12.40	-21	586	-3.58%
2022/08/26	1.1	13.15	7.1	13.15	13.10	-6	579	-1.04%
2022/08/25	0	0.00	3	13.00	13.00	-3	557	-0.54%
2022/08/24	0	13.10	0	0.00	12.95	0	555	0.00%
2022/08/23	0	0.00	1	12.90	12.90	-1	561	-0.18%
2022/08/19	6	12.85	0	0.00	12.90	6	562	1.07%
2022/08/18	0	0.00	1	12.75	12.90	-1	569	-0.18%
2022/08/16	0	0.00	12.9	12.95	12.95	-12.9	572	-2.24%
2022/08/09	0	0.00	10	12.20	12.50	-10	596	-1.68%
2022/08/03	0	11.65	0	0.00	11.55	0	730	0.00%
2022/08/01	5	11.65	0	0.00	11.65	5	764	0.65%
2022/07/26	2	11.30	0	0.00	11.40	2	837	0.24%
2022/07/25	1	11.50	0	0.00	11.50	1	843	0.12%
2022/07/22	0	0.00	2	11.50	11.50	-2	852	-0.23%
2022/07/21	1	11.50	0	0.00	11.55	1	878	0.11%
2022/07/20	1	11.40	0	0.00	11.40	1	896	0.11%
2022/07/15	2	11.30	2	11.25	11.25	0	972	0.00%
2022/07/13	1	11.25	3	11.27	11.30	-2	1,132	-0.18%
2022/07/12	1	10.85	0	0.00	10.85	1	1,148	0.09%
2022/07/11	3	11.38	4	11.23	11.20	-1	1,204	-0.08%
2022/07/07	2	11.25	2	11.30	11.40	0	1,830	0.00%
2022/07/06	1	11.20	1	11.20	11.20	0	1,833	0.00%
2022/07/01	0	0.00	10	11.55	11.30	-10	1,874	-0.53%
2022/06/30	0	0.00	34	12.01	12.00	-34	1,886	-1.80%
2022/06/29	5	12.35	5	12.40	12.30	0	1,882	0.00%
2022/06/28	1	12.40	0	0.00	12.40	1	1,890	0.05%
2022/06/27	2	12.55	8	12.60	12.60	-6	1,905	-0.31%
2022/06/23	1	12.35	0	0.00	12.35	1	1,924	0.05%
2022/06/22	5	12.34	4	12.43	12.35	1	1,925	0.05%
2022/06/21	2	12.35	12	12.49	12.70	-10	1,944	-0.51%
2022/06/20	0	0.00	1	12.30	12.30	-1	1,953	-0.05%
2022/06/17	3	12.63	2	12.65	12.60	1	1,945	0.05%
2022/06/16	4	12.83	6	12.80	12.70	-2	1,949	-0.10%
2022/06/15	0	0.00	3	12.90	12.85	-3	1,958	-0.15%
2022/06/14	10	12.82	0	0.00	12.95	10	1,962	0.51%
2022/06/13	9	12.95	0	0.00	12.95	9	1,960	0.46%
2022/06/10	98	13.55	56.2	13.52	13.15	41.8	1,961	2.13%
2022/06/09	1	13.00	0	0.00	13.05	1	1,881	0.05%
2022/06/08	0	13.20	9	13.10	13.10	-9	1,879	-0.48%
2022/06/07	2	13.10	0	0.00	13.10	2	1,891	0.11%
2022/06/06	2	13.05	2	13.10	13.05	0	1,896	0.00%
2022/06/02	0	0.00	1	13.10	13.10	-1	1,928	-0.05%
2022/05/31	3	13.15	3	13.10	13.10	0	1,970	0.00%
2022/05/30	2	13.05	6	13.07	13.10	-4	1,972	-0.20%
2022/05/27	5	13.05	0	0.00	13.10	5	1,981	0.25%
2022/05/25	0	13.05	3	13.05	13.05	-3	2,050	-0.14%
2022/05/24	3	13.05	18	13.01	13.00	-15	2,089	-0.72%
2022/05/23	1	13.15	0	0.00	13.15	1	2,108	0.05%
2022/05/20	5.1	12.90	0	0.00	13.05	5.1	2,140	0.24%
2022/05/18	0.5	12.90	0	0.00	12.80	0.5	2,191	0.02%
2022/05/17	3	12.68	0	0.00	12.65	3	2,270	0.13%
2022/05/16	2	12.65	0	0.00	12.50	2	2,314	0.09%
2022/05/13	11	12.67	2	12.48	12.80	9	2,335	0.39%
2022/05/12	5	12.95	55	12.90	12.80	-50	2,318	-2.16%
2022/05/11	19	13.38	0	0.00	13.25	19	2,275	0.83%
2022/05/10	0	0.00	1	13.40	13.55	-1	2,297	-0.04%
2022/05/09	28.1	13.80	0	0.00	13.65	28.1	2,351	1.19%
2022/05/06	0	13.95	1	13.95	13.95	-1	2,386	-0.04%
2022/05/05	0	0.00	12	13.90	13.85	-12	2,377	-0.50%
2022/05/04	12	13.60	0	0.00	13.50	12	2,377	0.50%
2022/05/03	11	13.60	5	13.70	13.50	6	2,380	0.25%
2022/04/29	1	13.75	2	13.80	13.70	-1	2,397	-0.04%
2022/04/28	1	13.70	0	0.00	13.75	1	2,421	0.04%
2022/04/27	12	13.58	14	13.80	13.80	-2	2,437	-0.08%
2022/04/26	2	13.75	13	13.83	13.85	-11	2,432	-0.45%
2022/04/25	28	13.46	13	13.40	13.45	15	2,454	0.61%
2022/04/22	2	14.00	30	13.90	13.90	-28	2,443	-1.15%
2022/04/21	1	13.90	18	13.94	14.00	-17	2,464	-0.69%
2022/04/20	62	14.00	73	14.01	13.90	-11	2,447	-0.45%
2022/04/19	22	13.46	60	13.55	13.60	-38	2,336	-1.63%
2022/04/18	5	13.23	3	13.25	13.40	2	2,364	0.08%
2022/04/15	46	13.29	0	0.00	13.30	46	2,361	1.95%
2022/04/14	112	13.89	106	13.99	13.50	6	2,352	0.25%	大買/大賣/
2022/04/12	10	13.55	18	13.56	13.60	-8	1,817	-0.44%
2022/04/11	6	13.60	0	0.00	13.65	6	1,849	0.33%
2022/04/08	1	13.60	21	13.60	13.65	-20	1,900	-1.05%
2022/04/07	22	13.72	25	13.95	13.50	-3	1,995	-0.15%
2022/04/06	13	13.93	9	13.88	14.00	4	2,079	0.19%
2022/04/01	0	13.82	12	13.71	13.75	-12	2,536	-0.47%
2022/03/31	0	13.73	0	0.00	13.65	0	3,650	0.00%
2022/03/30	10	13.73	3	13.68	13.65	7	3,665	0.19%
2022/03/29	0	13.75	0	0.00	13.75	0	3,671	0.00%
2022/03/28	0	0.00	1	13.75	13.75	-1	3,694	-0.03%
2022/03/25	3	13.65	1	13.65	13.70	2	3,704	0.05%
2022/03/24	1	13.70	2	13.70	13.70	-1	3,726	-0.03%
2022/03/23	23	13.54	20	13.55	13.50	3	3,749	0.08%
2022/03/21	0	0.00	3	13.25	13.25	-3	3,868	-0.08%
2022/03/18	9	13.01	0	0.00	13.15	9	3,963	0.23%
2022/03/17	5	13.25	0	0.00	13.20	5	4,204	0.12%
2022/03/16	10	13.20	0.1	13.20	13.15	9.9	4,287	0.23%
2022/03/15	15	13.17	2	13.13	13.10	13	4,464	0.29%
2022/03/14	23	13.33	22	13.40	13.40	1	4,653	0.02%
2022/03/11	3	13.38	26	13.33	13.35	-23	5,455	-0.42%
2022/03/10	3	13.40	0	0.00	13.35	3	5,656	0.05%
2022/03/09	5	13.20	0	0.00	13.25	5	5,652	0.09%
2022/03/08	5	12.99	0	0.00	13.00	5	5,672	0.09%
2022/03/07	12.6	13.38	12	13.26	13.25	0.6	5,648	0.01%
2022/03/04	4	13.65	2	13.65	13.65	2	5,625	0.04%
2022/03/03	2.4	13.77	0	0.00	13.65	2.4	5,628	0.04%
2022/03/02	7	13.61	4	13.65	13.70	3	5,651	0.05%
2022/03/01	8	13.89	13	13.99	13.85	-5	5,652	-0.09%
2022/02/25	59	13.89	77	13.89	13.90	-18	5,645	-0.32%
2022/02/24	5	13.35	16	13.44	13.35	-11	5,612	-0.20%
2022/02/23	16	13.92	4	13.85	13.80	12	5,578	0.22%
2022/02/22	14	13.50	1	13.90	13.80	13	5,575	0.23%
2022/02/18	5	13.75	27	13.87	13.80	-22	5,541	-0.40%
2022/02/17	29	13.64	3	13.80	13.60	26	5,508	0.47%
2022/02/16	7	13.61	11.4	13.64	13.75	-4.4	5,440	-0.08%
2022/02/15	5	13.49	1.1	13.50	13.45	3.9	5,392	0.07%
2022/02/14	7	13.31	2	13.30	13.30	5	5,371	0.09%
2022/02/11	3	13.48	0	0.00	13.40	3	5,399	0.06%
2022/02/10	5	13.30	11	13.40	13.45	-6	5,391	-0.11%
2022/02/09	11	13.50	3	13.45	13.50	8	5,374	0.15%
2022/02/08	9	13.15	9	13.30	13.40	0	5,349	0.00%
2022/02/07	1	12.85	2	12.73	12.85	-1	5,319	-0.02%
2022/01/26	1	12.35	1	12.35	12.35	0	5,311	0.00%
2022/01/25	2	12.18	1	12.30	12.15	1	5,319	0.02%
2022/01/24	12	12.43	4	12.20	12.45	8	5,379	0.15%
2022/01/21	12	12.68	0	0.00	12.40	12	5,374	0.22%
2022/01/20	1	12.75	0.1	12.70	12.65	0.9	5,365	0.02%
2022/01/19	0	0.00	2	12.50	12.45	-2	5,359	-0.04%
2022/01/18	23.1	12.67	5	12.60	12.60	18.1	5,362	0.34%
2022/01/17	0	0.00	10	12.15	12.35	-10	5,334	-0.19%
2022/01/14	2	11.95	1	11.95	11.95	1	5,333	0.02%
2022/01/13	12	12.34	2	12.35	12.25	10	5,345	0.19%
2022/01/12	7.1	12.35	1.2	12.46	12.25	5.9	5,356	0.11%
2022/01/11	3	12.53	17	12.48	12.35	-14	5,348	-0.26%
2022/01/10	3	12.80	3	12.80	12.80	0	5,319	0.00%
2022/01/07	6	12.82	2	13.08	12.75	4	5,319	0.08%
2022/01/05	21.1	13.06	10	13.13	13.10	11.1	5,345	0.21%
2022/01/04	7	13.41	6	13.48	13.35	1	5,317	0.02%
2022/01/03	17.3	13.49	17	13.40	13.40	0.3	5,325	0.01%
2021/12/30	38.2	13.68	68	13.66	13.60	-29.8	5,316	-0.56%
2021/12/29	31	13.78	51	13.92	13.90	-20	5,248	-0.38%
2021/12/28	157.7	14.05	81.8	14.07	13.90	75.9	5,230	1.45%	大買/
2021/12/27	143.8	13.89	164.2	14.22	14.50	-20.4	4,821	-0.42%	大買/大賣/
2021/12/24	1	13.20	0	0.00	13.20	1	3,754	0.03%
2021/12/23	2	13.30	0	0.00	13.30	2	3,794	0.05%
2021/12/22	3	13.32	0	0.00	13.05	3	3,830	0.08%
2021/12/21	1	13.00	14	12.93	13.10	-13	3,868	-0.34%
2021/12/20	14.5	13.18	15	13.17	13.05	-0.5	4,022	-0.01%
2021/12/17	3.7	13.17	0.2	13.05	13.00	3.5	4,037	0.09%
2021/12/16	3	13.25	8.2	13.35	13.20	-5.2	4,003	-0.13%
2021/12/15	4	13.55	10	13.43	13.50	-6	3,955	-0.15%
2021/12/14	17	13.66	61	13.56	13.50	-44	3,896	-1.13%
2021/12/13	58	13.94	48.3	13.99	13.90	9.7	3,823	0.25%
2021/12/10	9	13.23	2.3	13.27	13.50	6.7	3,625	0.18%
2021/12/09	3.4	13.34	19	13.46	13.15	-15.6	3,620	-0.43%
2021/12/08	6	13.23	68	13.09	13.30	-62	3,532	-1.76%
2021/12/07	142	13.13	148.2	13.29	13.00	-6.2	3,342	-0.19%	大買/大賣/
2021/12/06	112	11.77	33.1	12.38	12.50	78.9	2,542	3.10%	大買/
2021/12/03	0	0.00	130	11.41	11.40	-130	2,355	-5.52%	大賣/鉅額交易
2021/12/01	11	11.35	2	11.50	11.35	9	2,361	0.38%
2021/11/30	10	11.34	9	11.50	11.25	1	2,390	0.04%
2021/11/29	0	0.00	19	11.31	11.35	-19	2,435	-0.78%
2021/11/26	6	11.43	2	11.60	11.45	4	2,464	0.16%
2021/11/25	10	11.64	9	11.75	11.70	1	2,452	0.04%
2021/11/24	3	11.70	0	0.00	11.65	3	2,499	0.12%
2021/11/23	31	11.64	1	11.55	11.55	30	2,499	1.20%
2021/11/22	5	11.77	25	11.80	11.80	-20	2,569	-0.78%
2021/11/19	2	11.88	0	0.00	11.85	2	2,576	0.08%
2021/11/17	0	0.00	22	11.65	11.60	-22	2,698	-0.82%
2021/11/16	17	11.50	2	11.65	11.55	15	2,742	0.55%
2021/11/12	0	0.00	1	11.70	11.75	-1	2,848	-0.04%
2021/11/11	0	0.00	15	11.95	11.80	-15	2,934	-0.51%
2021/11/10	3	12.00	22	11.95	11.90	-19	3,065	-0.62%
2021/11/08	10	11.40	0	0.00	11.30	10	3,026	0.33%
2021/11/05	5	11.75	1	11.80	11.80	4	3,055	0.13%
2021/11/04	62	11.88	0	0.00	11.80	62	3,026	2.05%
2021/11/02	23	11.88	2	11.85	11.80	21	3,042	0.69%
2021/11/01	1	11.85	41	11.91	11.90	-40	3,026	-1.32%
2021/10/29	29.1	11.56	1	11.60	11.60	28.1	2,961	0.95%
2021/10/27	0	0.00	5	11.63	11.75	-5	2,930	-0.17%
2021/10/26	0	0.00	1	11.55	11.60	-1	2,936	-0.03%
2021/10/25	0	0.00	1	11.45	11.45	-1	2,928	-0.03%
2021/10/22	10	11.43	9	11.48	11.30	1	2,953	0.03%
2021/10/21	1	11.20	1	11.30	11.45	0	3,072	0.00%
2021/10/20	0	11.20	0	0.00	11.15	0	3,202	0.00%
2021/10/19	5	11.30	0	0.00	11.35	5	3,307	0.15%
2021/10/18	1	11.05	1	11.20	11.30	0	3,310	0.00%
2021/10/15	10	11.15	5	11.15	11.15	5	3,365	0.15%
2021/10/14	23	11.26	4	11.15	11.10	19	3,361	0.57%
2021/10/13	5	11.32	56	11.33	11.30	-51	3,330	-1.53%
2021/10/12	27	11.90	10	11.95	11.85	17	3,271	0.52%
2021/10/08	51	12.25	2.1	12.49	12.25	48.9	3,256	1.50%
2021/10/07	11	12.40	2	12.20	12.45	9	3,218	0.28%
2021/10/06	0	11.80	10	11.85	11.85	-10	3,178	-0.31%
2021/10/05	35	12.43	27	12.40	12.10	8	3,152	0.25%
2021/10/04	73	12.19	32	12.19	12.20	41	3,049	1.34%
2021/10/01	13	11.98	33	11.84	11.80	-20	2,977	-0.67%
2021/09/30	16	12.46	5	12.65	12.40	11	2,924	0.38%
2021/09/29	39	12.43	0	0.00	12.50	39	2,866	1.36%
2021/09/28	15	12.23	45	12.39	12.50	-30	2,822	-1.06%
2021/09/27	28	12.04	66	12.16	12.30	-38	2,772	-1.37%
2021/09/24	11	11.61	11	11.74	11.75	0	2,603	0.00%
2021/09/23	13	11.26	0	0.00	11.30	13	2,557	0.51%
2021/09/22	10	11.20	0	0.00	11.20	10	2,549	0.39%
2021/09/17	2	11.53	0	0.00	11.55	2	2,527	0.08%
2021/09/16	13	11.55	0	0.00	11.45	13	2,523	0.52%
2021/09/15	41	11.84	2	11.80	11.65	39	2,498	1.56%
2021/09/14	8	11.75	90	11.92	12.00	-82	2,439	-3.36%
2021/09/13	11	11.80	33.2	11.79	11.80	-22.2	2,356	-0.94%
2021/09/07	0	0.00	1	11.20	11.25	-1	2,242	-0.05%
2021/09/06	1	11.60	10	11.40	11.40	-9	2,234	-0.40%
2021/09/03	11	11.49	64	11.60	11.60	-53	2,219	-2.39%
2021/09/02	22	11.75	19	11.62	11.35	3	2,186	0.14%
2021/09/01	5	11.60	64	11.65	11.65	-59	2,132	-2.77%
2021/08/31	17	11.42	2	11.48	11.50	15	2,097	0.72%
2021/08/30	12	11.50	17	11.54	11.50	-5	2,091	-0.24%
2021/08/27	0	0.00	9	11.16	11.20	-9	2,041	-0.44%
2021/08/26	5	11.20	6	11.25	11.25	-1	2,042	-0.05%
2021/08/24	8	11.31	2	11.08	11.20	6	1,945	0.31%
2021/08/23	8	11.09	17	10.99	11.05	-9	1,810	-0.50%
2021/08/20	37	10.99	50	11.03	10.80	-13	1,804	-0.72%
2021/08/19	0	0.00	46	11.52	11.35	-46	1,750	-2.63%
2021/08/18	52	11.51	61	11.45	11.60	-9	1,693	-0.53%
2021/08/17	15	11.21	8	11.31	11.15	7	1,620	0.43%
2021/08/16	22	11.37	60	11.55	11.70	-38	1,535	-2.47%
2021/08/13	1	11.15	0	0.00	10.95	1	1,403	0.07%
2021/08/12	2	11.05	9	11.06	11.05	-7	1,395	-0.50%
2021/08/11	6	11.20	18	11.21	11.05	-12	1,390	-0.86%
2021/08/10	3	10.65	10	10.65	10.70	-7	1,339	-0.52%
2021/08/09	12	10.71	4	10.70	10.85	8	1,367	0.58%
2021/08/06	6	10.93	0	0.00	10.95	6	1,343	0.45%
2021/08/05	6	11.03	31	11.00	11.00	-25	1,366	-1.83%
2021/08/02	5	10.80	10	10.90	10.80	-5	1,456	-0.34%
2021/07/30	37	10.89	82	10.98	10.95	-45	1,463	-3.07%
2021/07/29	1	10.70	0	0.00	10.75	1	1,459	0.07%
2021/07/28	0	0.00	28	10.55	10.50	-28	1,469	-1.90%
2021/07/27	110	11.04	37	11.22	10.75	73	1,474	4.95%	大買/
2021/07/26	43	11.59	79	11.50	11.35	-36	1,380	-2.61%
2021/07/23	65	11.23	13	11.35	11.40	52	1,395	3.73%
2021/07/22	0	0.00	2	10.45	10.40	-2	1,330	-0.15%
2021/07/21	5	10.48	3	10.48	10.35	2	1,406	0.14%
2021/07/20	2	10.10	20	10.28	10.35	-18	1,355	-1.33%
2021/07/19	0	0.00	10	10.10	10.20	-10	1,407	-0.71%
2021/07/16	23	10.10	0	0.00	10.05	23	1,680	1.37%
2021/07/15	1	10.10	45	10.10	10.10	-44	1,980	-2.22%
2021/07/14	2	9.81	0	0.00	9.85	2	2,112	0.09%
2021/07/13	8	9.88	0	0.00	9.85	8	2,151	0.37%
2021/07/12	10	9.97	2	10.00	9.98	8	2,172	0.37%
2021/07/09	5	9.97	0	0.00	10.00	5	2,181	0.23%
2021/07/07	5	9.94	0	0.00	9.98	5	2,219	0.23%
2021/07/06	5	9.98	0	0.00	9.99	5	2,252	0.22%
2021/07/05	0	0.00	4	10.00	10.05	-4	2,280	-0.18%
2021/07/02	29.2	10.09	5	10.05	10.00	24.2	2,287	1.06%
2021/06/29	3	9.92	0	0.00	9.92	3	2,324	0.13%
2021/06/28	10	9.97	0	0.00	9.99	10	2,333	0.43%
2021/06/24	25	10.05	0	0.00	10.05	25	2,414	1.04%
2021/06/23	0	0.00	9	9.98	10.00	-9	2,416	-0.37%
2021/06/21	7	9.73	6	9.78	9.78	1	2,425	0.04%
2021/06/18	0	0.00	12	10.00	9.95	-12	2,431	-0.49%
2021/06/17	3	9.90	9	9.93	9.95	-6	2,443	-0.25%
2021/06/16	15	9.85	0.1	9.87	9.80	14.9	2,449	0.61%
2021/06/15	7	9.85	0	0.00	9.85	7	2,486	0.28%
2021/06/11	12	9.95	4	9.96	9.93	8	2,491	0.32%
2021/06/09	8	9.98	3	10.10	9.99	5	2,497	0.20%
2021/06/08	3	9.96	3	10.10	10.00	0	2,496	0.00%
2021/06/07	9	9.96	5	10.00	10.00	4	2,495	0.16%
2021/06/02	0	0.00	10	10.30	10.20	-10	2,501	-0.40%
2021/06/01	3	10.15	5	10.24	10.30	-2	2,504	-0.08%
2021/05/31	0	0.00	0.6	10.17	10.25	-0.6	2,513	-0.02%
2021/05/27	5	10.15	0.2	10.30	10.15	4.8	2,508	0.19%
2021/05/25	1	10.10	0	0.00	10.15	1	2,563	0.04%
2021/05/21	2	9.99	2	10.20	10.15	0	2,574	0.00%
2021/05/20	17	9.98	3	10.05	9.98	14	2,567	0.55%
2021/05/19	3	10.10	2	10.10	10.10	1	2,571	0.04%
2021/05/18	2	9.85	2	9.88	9.89	0	2,588	0.00%
2021/05/17	0	0.00	2	9.16	9.20	-2	2,584	-0.08%
2021/05/13	4	9.86	4	10.30	10.10	0	2,610	0.00%
2021/05/12	1.2	10.98	50	10.49	10.30	-48.8	2,595	-1.88%
2021/05/11	4	11.40	0	0.00	11.10	4	2,544	0.16%
2021/05/07	20	11.45	0	0.00	11.45	20	2,508	0.80%
2021/05/05	10	11.58	5.1	11.40	11.35	5	2,480	0.20%
2021/05/04	0	0.00	60	10.90	11.00	-60	2,460	-2.44%
2021/05/03	0.2	11.60	34	11.80	11.55	-33.8	2,423	-1.39%
2021/04/29	42	12.21	6	12.00	11.90	36	2,391	1.51%
2021/04/28	60	11.80	6	11.78	11.95	54	2,214	2.44%
2021/04/27	2	11.75	4	12.05	11.80	-2	2,167	-0.09%
2021/04/23	6	11.83	23	11.49	11.85	-17	2,081	-0.82%
2021/04/22	78	12.09	119	11.88	11.70	-41	2,048	-2.00%	大賣/
2021/04/21	211	12.08	175	12.06	11.80	36	1,783	2.02%	大買/大賣/
2021/04/20	30	11.46	19	12.25	12.25	11	1,492	0.74%
2021/04/19	0	0.00	22	11.12	11.15	-22	1,384	-1.59%
2021/04/16	10	10.93	6	10.93	10.95	4	1,346	0.30%
2021/04/15	0	0.00	1	10.70	10.65	-1	1,335	-0.07%
2021/04/14	5	10.30	0	0.00	10.30	5	1,347	0.37%
2021/04/13	10	10.48	16	10.48	10.40	-6	1,370	-0.44%
2021/04/12	1	10.60	0	0.00	10.60	1	1,362	0.07%
2021/04/09	13.1	10.90	14.1	11.09	10.90	-1	1,359	-0.07%
2021/04/08	15	10.75	5	10.80	10.95	10	1,405	0.71%
2021/04/07	6	10.86	0	0.00	10.75	6	1,828	0.33%
2021/03/31	9	10.79	17	10.80	10.75	-8	2,168	-0.37%
2021/03/30	30	10.85	0	0.00	10.85	30	2,175	1.38%
2021/03/29	35	11.05	36	10.91	10.85	-1	2,181	-0.05%
2021/03/26	1	10.70	3	10.60	10.70	-2	2,211	-0.09%
2021/03/25	27	10.62	0	0.00	10.55	27	2,229	1.21%
2021/03/24	12	10.46	2	10.50	10.50	10	2,246	0.45%
2021/03/23	6	10.65	14	10.72	10.50	-8	2,282	-0.35%
2021/03/22	31	10.77	8	10.63	10.75	23	2,331	0.99%
2021/03/19	1	10.60	0	0.00	10.60	1	2,524	0.04%
2021/03/18	9	10.70	5.1	10.60	10.65	3.9	2,527	0.16%
2021/03/15	0	0.00	4	10.25	10.25	-4	2,563	-0.16%
2021/03/11	6	10.30	0	0.00	10.30	6	2,619	0.23%
2021/03/10	0	0.00	0	10.30	10.30	0	2,660	0.00%
2021/03/08	0	0.00	1	10.55	10.50	-1	2,906	-0.03%
2021/03/02	4	10.05	0	0.00	10.05	4	3,124	0.13%
2021/02/26	1	10.15	5	10.15	10.10	-4	3,278	-0.12%
2021/02/25	6	10.27	1	10.25	10.25	5	3,281	0.15%
2021/02/24	5	10.20	5	10.25	10.05	0	3,249	0.00%
2021/02/23	0.1	10.05	0	10.10	10.10	0	3,264	0.00%
2021/02/22	0.1	10.05	0	10.05	10.05	0.1	3,284	0.00%
2021/02/19	11	10.05	1	10.00	10.05	10	3,302	0.30%
2021/02/18	5.1	10.06	3	10.05	10.10	2.1	3,299	0.06%
2021/02/17	0	0.00	2	10.00	9.97	-2	3,287	-0.06%
2021/02/05	11	10.00	0	0.00	9.99	11	3,335	0.33%
2021/02/04	34	10.13	20	10.08	9.99	14	3,344	0.42%
2021/02/03	0	9.56	8	9.71	10.10	-8	3,262	-0.24%
2021/02/02	13	9.58	1	9.23	9.56	12	3,253	0.37%
2021/02/01	11	9.15	0	0.00	9.16	11	3,249	0.34%
2021/01/29	8	9.41	0	0.00	9.35	8	3,254	0.25%
2021/01/27	2	9.48	3	9.49	9.48	-1	3,293	-0.03%
2021/01/26	0	0.00	10	9.56	9.49	-10	3,291	-0.30%
2021/01/25	0.6	9.40	11.3	9.44	9.64	-10.7	3,289	-0.32%
2021/01/22	0	0.00	9	9.45	9.44	-9	3,294	-0.27%
2021/01/21	5.1	9.51	0	0.00	9.50	5.1	3,282	0.16%
2021/01/18	0	0.00	9	9.69	10.05	-9	3,259	-0.28%
2021/01/15	15	9.98	8	9.99	9.88	7	3,244	0.22%
2021/01/14	2	10.40	2	10.30	10.30	0	3,213	0.00%
2021/01/12	7	10.74	0	0.00	10.50	7	3,191	0.22%
2021/01/11	3	11.05	3	11.10	11.10	0	3,150	0.00%
2021/01/08	6	11.05	4	11.08	11.05	2	3,146	0.06%
2021/01/07	9	11.05	0	0.00	11.00	9	3,173	0.28%
2021/01/06	29	11.25	12.8	11.39	11.10	16.2	3,149	0.51%
2021/01/05	3	11.30	13	11.31	11.30	-10	3,112	-0.32%
2021/01/04	4	11.41	1	11.45	11.30	3	3,102	0.10%
2020/12/31	5	11.65	45	11.58	11.50	-40	3,095	-1.29%
2020/12/30	49	11.88	55	11.97	12.05	-6	3,035	-0.20%
2020/12/29	14	11.30	3	11.45	11.40	11	2,633	0.42%
2020/12/28	11.2	11.45	12.1	11.35	11.45	-0.9	2,632	-0.04%
2020/12/25	46	11.46	15	11.45	11.35	31	2,659	1.17%
2020/12/24	0	0.00	15	11.15	11.10	-15	2,440	-0.61%
2020/12/23	5	11.05	0	0.00	11.10	5	2,440	0.20%
2020/12/22	2	11.08	0	0.00	11.05	2	2,471	0.08%
2020/12/21	1	11.10	5	11.16	11.05	-4	2,464	-0.16%
2020/12/18	8	11.37	5	11.50	11.20	3	2,515	0.12%
2020/12/17	3.6	11.60	10	11.40	11.40	-6.4	2,532	-0.25%
2020/12/16	15	11.63	6	11.65	11.55	9	2,571	0.35%
2020/12/15	32	11.60	37	11.67	11.65	-5	2,627	-0.19%
2020/12/14	0	0.00	0.6	11.20	11.20	-0.6	2,432	-0.02%
2020/12/11	20	11.18	10	11.30	11.20	10	2,452	0.41%
2020/12/10	48	11.41	39	11.22	11.10	9	2,440	0.37%
2020/12/09	4	11.04	6	11.08	11.05	-2	2,391	-0.08%
2020/12/08	16	11.12	12	11.10	11.00	4	2,378	0.17%
2020/12/07	6	11.49	1	11.60	11.45	5	2,349	0.21%
2020/12/04	12	11.76	3	11.85	11.75	9	2,329	0.39%
2020/12/03	2	11.98	2	12.08	11.90	0	2,289	0.00%
2020/12/02	33	12.49	11	12.22	12.30	22	2,235	0.98%
2020/12/01	13.3	11.85	15	11.82	11.70	-1.7	2,042	-0.08%
2020/11/30	9	12.20	2.2	12.19	12.05	6.8	2,013	0.34%
2020/11/27	21.2	11.66	36	11.94	11.95	-14.8	2,015	-0.73%
2020/11/26	30.1	11.53	15	11.68	11.45	15.1	1,972	0.77%
2020/11/25	28	11.62	29.3	11.18	11.75	-1.3	1,912	-0.07%
2020/11/24	5.1	10.80	14.1	10.71	10.70	-9	1,767	-0.51%
2020/11/23	32	10.93	17	10.87	10.70	15	1,808	0.83%
2020/11/11	17	10.90	10	10.95	10.80	7	1,798	0.39%
2020/11/10	15	10.87	20	10.90	10.95	-5	1,769	-0.28%
2020/11/09	2	10.90	2	10.85	10.80	0	1,744	0.00%
2020/11/06	7	10.79	11	10.81	10.75	-4	1,728	-0.23%
2020/11/05	6	10.85	5	10.86	10.80	1	1,733	0.06%
2020/11/04	90	10.87	77	10.83	10.75	13	1,720	0.76%
2020/11/03	5	10.35	2.2	10.25	10.35	2.8	1,660	0.17%
2020/11/02	20	10.07	2	10.20	10.05	18	1,649	1.09%
2020/10/30	0	0.00	3	10.20	10.10	-3	1,648	-0.18%
2020/10/29	6.6	10.15	2	10.20	10.20	4.6	1,642	0.28%
2020/10/28	10	10.53	7	10.31	10.30	3	1,634	0.18%
2020/10/27	44	10.64	18	10.64	10.55	26	1,618	1.61%
2020/10/26	10	10.68	5	10.67	10.70	5	1,600	0.31%
2020/10/23	0	0.00	5	10.15	10.20	-5	1,573	-0.32%
2020/10/22	0.5	10.10	0	0.00	10.15	0.5	1,579	0.03%
2020/10/21	8.5	10.11	0	0.00	10.25	8.5	1,585	0.54%
2020/10/20	2	10.10	0	0.00	10.05	2	1,582	0.13%
2020/10/19	3	10.15	3	10.20	10.15	0	1,584	0.00%
2020/10/16	5	10.12	1	10.05	10.05	4	1,586	0.25%
2020/10/15	0	0.00	6	10.55	10.15	-6	1,588	-0.38%
2020/10/14	0	0.00	12	10.15	10.30	-12	1,573	-0.76%
2020/10/13	13	9.90	0	0.00	9.89	13	1,570	0.83%
2020/10/12	1	10.05	2	10.15	10.00	-1	1,569	-0.06%
2020/10/07	5	10.30	0	0.00	10.40	5	1,564	0.32%
2020/10/05	0	0.00	2	10.10	10.35	-2	1,576	-0.13%
2020/09/30	7	10.10	0	0.00	10.10	7	1,532	0.46%
2020/09/29	5	10.05	0	0.00	9.95	5	1,553	0.32%
2020/09/25	7	10.21	8	9.87	10.00	-1	1,570	-0.06%
2020/09/24	12	10.30	0	0.00	10.30	12	1,551	0.77%
2020/09/23	12	10.75	4	10.65	10.50	8	1,587	0.50%
2020/09/22	7	10.96	0	0.00	11.00	7	1,549	0.45%
2020/09/21	9	11.42	9	11.68	11.35	0	1,516	0.00%
2020/09/18	11	11.26	12	11.10	11.35	-1	1,454	-0.07%
2020/09/16	14	10.90	20	10.97	10.90	-6	1,364	-0.44%
2020/09/15	30	10.93	49	10.95	11.10	-19	1,322	-1.44%
2020/09/14	41	10.87	88	10.77	10.60	-47	1,269	-3.70%
2020/09/11	76	10.16	12	10.13	10.15	64	1,202	5.32%
2020/09/10	44	10.20	83	10.12	10.20	-39	1,162	-3.36%
2020/09/09	71	10.33	10	10.30	10.35	61	1,089	5.60%
2020/09/08	0	0.00	2	9.70	9.45	-2	975	-0.21%
2020/09/07	2	9.83	14	9.75	9.63	-12	964	-1.24%
2020/09/04	0	0.00	4	9.50	9.42	-4	965	-0.41%
2020/09/03	2	9.38	39	9.36	9.40	-37	956	-3.87%
2020/08/31	5	9.19	9	9.19	9.12	-4	1,048	-0.38%
2020/08/28	5	9.18	0	0.00	9.16	5	1,057	0.47%
2020/08/27	6	9.25	0	0.00	9.28	6	1,066	0.56%
2020/08/26	0	0.00	2	9.40	9.40	-2	1,072	-0.19%
2020/08/24	7	9.82	20	9.71	9.50	-13	1,065	-1.22%
2020/08/21	73	9.38	53	9.50	9.49	20	1,027	1.95%
2020/08/20	0	0.00	19	8.87	8.70	-19	1,001	-1.90%
2020/08/19	4	9.09	6	9.01	9.02	-2	993	-0.20%
2020/08/18	28	9.15	7	9.01	8.95	21	979	2.14%
2020/08/14	0	0.00	1	8.45	8.45	-1	932	-0.11%
2020/08/13	4	8.52	0	0.00	8.54	4	934	0.43%
2020/08/11	1	8.54	0	0.00	8.54	1	939	0.11%
2020/08/10	0	0.00	1	8.39	8.40	-1	960	-0.10%
2020/08/04	5	8.30	0	0.00	8.28	5	1,120	0.45%
2020/07/28	6	8.14	0	0.00	8.12	6	1,173	0.51%
2020/07/27	3	8.25	2	8.24	8.22	1	1,179	0.08%
2020/07/24	0	0.00	5	8.35	8.33	-5	1,200	-0.42%
2020/07/22	5	8.44	0.1	8.42	8.43	4.9	1,207	0.41%
2020/07/20	9	8.29	0	0.00	8.43	9	1,229	0.73%
2020/07/17	10	8.50	0	0.00	8.43	10	1,259	0.79%
2020/07/16	4	8.44	13	8.48	8.49	-9	1,357	-0.66%
2020/07/15	5	8.42	3	8.40	8.42	2	1,373	0.15%
2020/07/14	12	8.32	10	8.26	8.32	2	1,381	0.14%
2020/07/13	0	0.00	1	8.40	8.35	-1	1,388	-0.07%
2020/07/10	10	8.37	0	0.00	8.30	10	1,395	0.72%
2020/07/09	4	8.52	0	0.00	8.47	4	1,389	0.29%
2020/07/07	9	8.46	0	0.00	8.45	9	1,374	0.65%
2020/07/06	2	8.46	0	0.00	8.49	2	1,370	0.15%
2020/07/03	1	8.34	2	8.30	8.35	-1	1,376	-0.07%
2020/07/02	11	8.36	10	8.59	8.33	1	1,382	0.07%
2020/07/01	6	8.31	0	0.00	8.32	6	1,330	0.45%
2020/06/30	2	8.33	2	8.32	8.30	0	1,338	0.00%
2020/06/29	4	8.29	0	0.00	8.39	4	1,344	0.30%
2020/06/24	0	0.00	12	8.36	8.40	-12	1,346	-0.89%
2020/06/22	6	8.20	6	8.24	8.17	0	1,354	0.00%
2020/06/19	12	8.32	8	8.33	8.23	4	1,360	0.29%
2020/06/18	0	0.00	5.3	8.30	8.26	-5.3	1,328	-0.40%
2020/06/17	0	0.00	1	8.26	8.26	-1	1,328	-0.08%
2020/06/16	0	0.00	5	8.02	8.22	-5	1,364	-0.37%
2020/06/15	3	7.96	0	0.00	7.94	3	1,398	0.21%
2020/06/12	2	7.87	2	7.80	7.95	0	1,413	0.00%
2020/06/11	4	8.02	3	8.40	7.94	1	1,442	0.07%
2020/06/10	5	8.36	5	8.39	8.35	0	1,447	0.00%
2020/06/09	4	8.39	19	8.48	8.39	-15	1,526	-0.98%
2020/06/08	11	8.34	2	8.32	8.30	9	1,602	0.56%
2020/06/05	30	8.44	10	8.63	8.33	20	1,576	1.27%
2020/06/03	0	0.00	18	8.22	8.25	-18	1,561	-1.15%
2020/06/02	0	0.00	1	8.15	8.13	-1	1,551	-0.06%
2020/06/01	0	0.00	1	8.13	8.14	-1	1,545	-0.06%
2020/05/28	1	8.15	0	0.00	8.20	1	1,544	0.06%
2020/05/27	32	7.99	55	8.05	8.15	-23	1,536	-1.50%
2020/05/26	15	7.92	1	7.97	7.92	14	1,528	0.92%
2020/05/25	1	7.70	16	7.72	7.69	-15	1,515	-0.99%
2020/05/22	28	7.65	25	7.72	7.64	3	1,516	0.20%
2020/05/21	0	0.00	16	7.84	7.78	-16	1,510	-1.06%
2020/05/20	12	7.70	0	0.00	7.70	12	1,508	0.80%
2020/05/19	19	7.84	6	7.90	7.85	13	1,502	0.87%
2020/05/18	11	7.65	4	7.65	7.65	7	1,491	0.47%
2020/05/15	1	7.69	30	7.97	7.67	-29	1,490	-1.95%
2020/05/14	16	8.21	19	8.15	8.06	-3	1,458	-0.21%
2020/05/13	16	7.99	18	8.02	8.00	-2	1,408	-0.14%
2020/05/12	1	7.95	0	0.00	7.99	1	1,313	0.08%
2020/05/11	12	8.04	48	8.06	8.04	-36	1,314	-2.74%
2020/05/08	0	0.00	12	8.13	8.03	-12	1,313	-0.91%
2020/05/07	0	0.00	41	8.06	8.07	-41	1,309	-3.13%
2020/05/06	0	0.00	67	8.03	7.93	-67	1,308	-5.12%
2020/05/05	0	0.00	28	8.07	8.05	-28	1,291	-2.17%
2020/04/30	10	8.23	0	0.00	8.20	10	1,281	0.78%
2020/04/29	0	0.00	13	8.11	8.10	-13	1,285	-1.01%
2020/04/28	10	7.85	0	0.00	7.81	10	1,261	0.79%
2020/04/24	8	7.67	8	7.77	7.70	0	1,275	0.00%
2020/04/23	19	7.77	4	7.80	7.77	15	1,259	1.19%
2020/04/22	110	7.85	6	7.89	7.84	104	1,247	8.34%	大買/鉅額交易
2020/04/21	13	8.25	9	8.39	8.12	4	1,213	0.33%
2020/04/20	0	0.00	2	7.85	7.85	-2	1,111	-0.18%
2020/04/17	4	7.23	2	7.27	7.14	2	1,097	0.18%
2020/04/13	0	0.00	2	6.94	6.85	-2	1,080	-0.19%
2020/04/09	3	7.13	0	0.00	6.94	3	1,084	0.28%
2020/04/08	4	6.93	2	7.00	7.01	2	1,078	0.19%
2020/04/06	0	0.00	9	6.49	6.55	-9	1,052	-0.86%
2020/03/27	4	6.68	0	0.00	6.45	4	1,025	0.39%
2020/03/24	4	6.02	0	0.00	6.03	4	1,002	0.40%
2020/03/19	6	5.27	4	5.33	5.27	2	962	0.21%
2020/03/18	7	6.16	45	6.01	5.85	-38	927	-4.10%
2020/03/17	19	6.16	16	6.27	6.14	3	913	0.33%
2020/03/13	27	6.92	25	6.96	7.15	2	871	0.23%
2020/03/12	19	7.69	0	0.00	7.68	19	794	2.39%
2020/03/11	10	8.53	1	8.55	8.53	9	712	1.26%
2020/03/10	12	8.53	3	8.50	8.53	9	703	1.28%
2020/03/09	4	8.93	0	0.00	8.85	4	665	0.60%
2020/03/05	1	9.25	0	0.00	9.34	1	638	0.16%
2020/03/02	12	9.09	8	9.16	9.15	4	657	0.61%
2020/02/27	25	9.35	1	9.54	9.32	24	672	3.57%
2020/02/26	2	9.58	0	0.00	9.56	2	681	0.29%
2020/02/25	5	9.64	0	0.00	9.65	5	809	0.62%
2020/02/24	42	9.80	5	9.85	9.76	37	806	4.59%
2020/02/21	1	9.83	0	0.00	9.87	1	805	0.12%
2020/02/20	5	9.86	0	0.00	9.85	5	808	0.62%
2020/02/19	14	9.80	0.3	9.99	9.80	13.7	824	1.67%
2020/02/18	6	9.77	0	0.00	9.79	6	842	0.71%
2020/02/17	3	9.73	1	9.75	9.74	2	886	0.23%
2020/02/07	1	9.70	0	0.00	9.67	1	934	0.11%
2020/02/04	0	0.00	3	9.58	9.64	-3	945	-0.32%
2020/02/03	7	9.47	0	0.00	9.46	7	943	0.74%
2020/01/31	7	9.99	2.2	9.98	9.98	4.8	930	0.52%
2020/01/30	3	9.97	0	0.00	9.86	3	944	0.32%
2020/01/20	0	0.00	5.1	10.60	10.65	-5.1	924	-0.55%
2020/01/17	5	10.70	0	0.00	10.65	5	934	0.54%
2020/01/16	4	10.65	0	0.00	10.70	4	944	0.42%
2020/01/14	1	10.65	0	0.00	10.60	1	984	0.10%
2020/01/10	3	10.55	1	10.55	10.55	2	987	0.20%
2020/01/09	2	10.50	0	0.00	10.50	2	1,021	0.20%
2020/01/06	14	10.75	14	10.80	10.80	0	1,140	0.00%
2020/01/03	2	11.10	1	11.15	11.05	1	1,135	0.09%
2019/12/30	1	11.15	1	11.30	11.10	0	1,174	0.00%
2019/12/27	14	11.33	8	11.40	11.30	6	1,175	0.51%
2019/12/26	14	11.23	7	11.30	11.30	7	1,188	0.59%
2019/12/25	15	11.23	0	0.00	11.20	15	1,197	1.25%
2019/12/20	0	0.00	28	11.12	11.10	-28	1,279	-2.19%
2019/12/19	5	11.10	10	11.15	11.05	-5	1,368	-0.37%
2019/12/18	0	0.00	15	11.12	11.15	-15	1,372	-1.09%
2019/12/17	10	11.00	10	11.10	11.00	0	1,374	0.00%
2019/12/16	10	11.05	10	11.10	11.00	0	1,380	0.00%
2019/12/13	5	10.95	2	11.10	10.95	3	1,404	0.21%
2019/12/12	10	11.10	33	11.11	11.10	-23	1,469	-1.57%
2019/12/11	27	11.13	27	11.13	11.10	0	1,472	0.00%
2019/12/10	0	0.00	12	10.90	10.90	-12	1,448	-0.83%
2019/12/09	2	10.85	13	10.85	10.85	-11	1,454	-0.76%
2019/12/06	10	10.75	12.2	10.84	10.75	-2.2	1,465	-0.15%
2019/12/03	0	0.00	4	10.65	10.65	-4	1,524	-0.26%
2019/11/29	8	10.75	0	0.00	10.55	8	1,549	0.52%
2019/11/28	21	10.80	0	0.00	10.70	21	1,558	1.35%
2019/11/27	16	10.91	2	10.95	10.85	14	1,628	0.86%
2019/11/26	24	11.15	18	11.22	11.00	6	1,634	0.37%
2019/11/25	8	11.07	1	11.10	11.05	7	1,633	0.43%
2019/11/22	130	11.41	117	11.37	11.25	13	1,623	0.80%	大買/大賣/
2019/11/21	8	10.49	0	0.00	10.50	8	1,529	0.52%
2019/11/20	10	10.60	10	10.65	10.60	0	1,539	0.00%
2019/11/19	0	0.00	1	10.65	10.70	-1	1,569	-0.06%
2019/11/18	24	10.76	52	10.82	10.85	-28	1,590	-1.76%
2019/11/15	27	10.49	16	10.43	10.55	11	1,617	0.68%
2019/11/14	24.3	10.35	0	0.00	10.30	24.3	1,634	1.49%
2019/11/12	1	11.00	0.1	11.00	10.90	0.9	1,621	0.06%
2019/11/11	1	11.00	0.7	11.00	11.00	0.3	1,688	0.02%
2019/11/08	0	0.00	26.4	11.30	11.25	-26.4	1,726	-1.53%
2019/11/07	36	11.22	12	11.25	11.25	24	1,742	1.38%
2019/11/06	0	0.00	37	11.21	11.20	-37	1,754	-2.11%
2019/11/05	26	11.15	0	0.00	11.15	26	1,767	1.47%
2019/11/04	0	0.00	2	11.20	11.15	-2	1,792	-0.11%
2019/11/01	33	11.12	0	0.00	11.10	33	1,817	1.82%
2019/10/31	3	11.20	0	0.00	11.20	3	1,877	0.16%
2019/10/29	16	11.28	7.1	11.25	11.25	8.9	2,040	0.44%
2019/10/28	6	11.40	0	0.00	11.40	6	2,075	0.29%
2019/10/25	14	11.38	4	11.40	11.40	10	2,123	0.47%
2019/10/24	8	11.40	5	11.35	11.40	3	2,189	0.14%
2019/10/23	6	11.50	0	0.00	11.45	6	2,323	0.26%
2019/10/22	5	11.65	0	0.00	11.65	5	2,399	0.21%
2019/10/21	0	0.00	20	11.55	11.50	-20	2,548	-0.78%
2019/10/17	0	0.00	0	11.55	11.55	0	2,952	0.00%
2019/10/16	0	0.00	2	11.40	11.35	-2	3,245	-0.06%
2019/10/15	36	11.32	4	11.68	11.30	32	3,319	0.96%
2019/10/14	22	11.92	2	12.00	11.75	20	3,335	0.60%
2019/10/09	0	0.00	24	12.16	12.20	-24	3,376	-0.71%
2019/10/08	2	12.23	5	12.24	12.20	-3	3,462	-0.09%
2019/10/07	105.5	12.39	103	12.20	12.20	2.5	3,518	0.07%	大買/大賣/
2019/10/03	8	12.32	4	12.20	12.30	4	3,560	0.11%
2019/10/02	1	12.25	0	0.00	12.30	1	3,666	0.03%
2019/10/01	10	12.20	2	12.25	12.20	8	3,699	0.22%
2019/09/27	5	12.23	36	12.20	12.15	-31	3,753	-0.83%
2019/09/26	12	12.53	3	12.43	12.35	9	3,879	0.23%
2019/09/25	37	12.80	41	12.64	12.55	-4	3,878	-0.10%
2019/09/24	13	12.78	14	12.75	12.85	-1	3,880	-0.03%
2019/09/23	2	12.55	0	0.00	12.40	2	3,816	0.05%
2019/09/20	0	0.00	17	12.35	12.45	-17	3,841	-0.44%
2019/09/19	3	12.38	3	12.35	12.35	0	3,845	0.00%
2019/09/18	1	12.60	4	12.64	12.55	-3	3,849	-0.08%
2019/09/17	35	12.50	12	12.50	12.45	23	3,839	0.60%
2019/09/16	2	12.25	0	0.00	12.20	2	3,811	0.05%
2019/09/12	0	0.00	17	12.30	12.25	-17	3,826	-0.44%
2019/09/11	5	12.35	0	0.00	12.25	5	3,859	0.13%
2019/09/10	41	12.29	21.5	12.32	12.25	19.5	3,877	0.50%
2019/09/09	3	12.30	1	12.35	12.20	2	3,875	0.05%
2019/09/06	0	0.00	28	12.30	12.20	-28	3,852	-0.73%
2019/09/04	18	12.20	3	12.20	12.25	15	3,929	0.38%
2019/09/03	3	12.10	2	12.10	12.05	1	3,940	0.03%
2019/08/30	5.8	12.07	10.2	12.13	12.05	-4.4	3,972	-0.11%
2019/08/29	2.5	12.18	0	0.00	12.10	2.5	3,932	0.06%
2019/08/28	3	12.25	1	12.25	12.30	2	3,983	0.05%
2019/08/27	1	12.15	0	0.00	12.10	1	3,972	0.03%
2019/08/26	1	12.05	3	12.23	12.05	-2	3,987	-0.05%
2019/08/23	50	12.70	56	12.61	12.60	-6	3,990	-0.15%
2019/08/22	5	12.86	0	0.00	12.65	5	3,993	0.13%
2019/08/21	47	12.93	46	12.85	12.85	1	3,984	0.03%
2019/08/20	32	13.00	50	13.04	13.00	-18	3,984	-0.45%
2019/08/19	55	13.04	27	12.96	12.95	28	3,960	0.71%
2019/08/16	8	13.12	8	13.15	13.15	0	3,962	0.00%
2019/08/15	26	13.12	24	13.15	13.10	2	4,001	0.05%
2019/08/14	14	13.53	10	13.59	13.40	4	4,003	0.10%
2019/08/13	26	13.32	44	13.36	13.35	-18	3,976	-0.45%
2019/08/12	28	13.12	20	13.18	13.05	8	3,981	0.20%
2019/08/08	23	13.25	14	13.23	13.20	9	4,008	0.22%
2019/08/07	1	13.20	0	0.00	13.10	1	4,091	0.02%
2019/08/06	8	12.59	8	12.59	12.95	0	4,111	0.00%
2019/08/05	0	0.00	7	13.10	13.05	-7	4,131	-0.17%
2019/08/02	17	13.33	17	13.32	13.30	0	4,158	0.00%
2019/08/01	11	13.26	15	13.30	13.60	-4	4,158	-0.10%
2019/07/31	6	13.29	0	0.00	13.35	6	4,112	0.15%
2019/07/30	2	13.45	19	13.27	13.25	-17	4,125	-0.41%
2019/07/29	1	13.45	0	0.00	13.35	1	4,127	0.02%
2019/07/26	18	13.56	66	13.56	13.50	-48	4,107	-1.17%
2019/07/25	40	14.02	32	13.90	13.80	8	4,065	0.20%
2019/07/24	1	14.55	1	14.80	14.55	0	4,003	0.00%
2019/07/23	28	14.94	26	14.71	14.50	2	4,020	0.05%
2019/07/22	43	14.32	77	14.56	14.85	-34	3,895	-0.87%
2019/07/19	82	15.21	36	15.31	15.40	46	3,791	1.21%
2019/07/18	8	15.44	3	15.50	15.25	5	3,696	0.14%
2019/07/17	10	15.16	16	15.22	15.35	-6	3,476	-0.17%
2019/07/16	74	15.30	66	15.37	15.25	8	3,752	0.21%
2019/07/15	4	14.96	5	15.06	15.15	-1	3,774	-0.03%
2019/07/12	6	14.70	9	14.80	14.80	-3	3,859	-0.08%
2019/07/11	13	14.64	3	14.75	14.65	10	3,823	0.26%
2019/07/10	0	0.00	10	14.50	14.55	-10	3,872	-0.26%
2019/07/09	1	14.50	10	14.52	14.45	-9	3,948	-0.23%
2019/07/08	4	14.54	10	14.59	14.40	-6	3,987	-0.15%
2019/07/05	7	14.24	4	14.29	14.35	3	4,043	0.07%
2019/07/04	29	14.10	11	14.11	14.15	18	4,074	0.44%
2019/07/03	22	13.91	49	13.81	13.95	-27	4,098	-0.66%
2019/07/02	38	13.45	49	13.49	13.45	-11	4,189	-0.26%
2019/07/01	11	13.40	14	13.41	13.40	-3	4,274	-0.07%
2019/06/28	44	13.22	15	13.23	13.15	29	4,542	0.64%
2019/06/27	14	13.20	26	13.18	13.20	-12	4,929	-0.24%
2019/06/26	21	13.04	18	13.06	13.00	3	4,921	0.06%
2019/06/25	8	13.13	62	13.09	13.05	-54	4,931	-1.10%
2019/06/24	30	12.98	17	13.01	13.05	13	4,937	0.26%
2019/06/21	87	13.04	23	13.11	13.05	64	4,935	1.30%
2019/06/20	15	12.80	15	12.85	12.85	0	4,928	0.00%
2019/06/19	22	12.83	15	12.88	12.90	7	4,959	0.14%
2019/06/18	26	12.97	73	12.95	12.85	-47	4,954	-0.95%
2019/06/14	27	13.09	6	13.08	13.15	21	5,028	0.42%
2019/06/13	0	0.00	8	13.20	13.15	-8	5,240	-0.15%
2019/06/12	54	13.16	0	0.00	13.20	54	5,237	1.03%
2019/06/11	26	13.20	0	0.00	13.15	26	5,223	0.50%
2019/06/10	8	13.00	0	0.00	13.00	8	5,216	0.15%
2019/06/06	5	13.08	2	12.98	13.10	3	5,216	0.06%
2019/06/05	34	13.29	31	13.20	13.15	3	5,188	0.06%
2019/06/04	16	13.33	7	13.44	13.25	9	5,154	0.17%
2019/06/03	3	13.65	1	13.60	13.65	2	5,131	0.04%
2019/05/31	2	13.78	0	0.00	13.80	2	5,148	0.04%
2019/05/30	1	13.75	0	0.00	13.75	1	5,122	0.02%
2019/05/28	46	13.60	36	13.60	13.65	10	5,111	0.20%
2019/05/27	9	13.55	0	0.00	13.55	9	5,097	0.18%
2019/05/24	2	13.65	0	0.00	13.65	2	5,097	0.04%
2019/05/23	0	0.00	2	13.60	13.55	-2	5,091	-0.04%
2019/05/22	4	13.98	0	0.00	14.05	4	5,077	0.08%
2019/05/20	0	0.00	6	13.63	13.65	-6	5,044	-0.12%
2019/05/17	15	14.05	6	14.33	13.90	9	5,002	0.18%
2019/05/16	1	14.25	20	14.31	14.25	-19	4,958	-0.38%
2019/05/15	51	14.58	45	14.46	14.50	6	4,956	0.12%
2019/05/14	16	13.91	22	13.98	14.20	-6	4,891	-0.12%
2019/05/13	30	14.11	15	14.10	14.05	15	4,855	0.31%
2019/05/10	31	14.39	53	13.95	13.90	-22	4,810	-0.46%
2019/05/09	0	0.00	3	14.48	14.25	-3	4,759	-0.06%
2019/05/08	34	14.61	36	14.53	14.70	-2	4,692	-0.04%
2019/05/07	0	0.00	3	14.45	14.50	-3	4,593	-0.07%
2019/05/06	8	14.30	9	14.36	14.30	-1	4,579	-0.02%
2019/05/03	13	14.68	15	14.70	14.80	-2	4,536	-0.04%
2019/05/02	5	14.55	0	0.00	14.70	5	4,590	0.11%
2019/04/30	16	14.19	10	14.39	14.50	6	4,587	0.13%
2019/04/29	6	14.49	0	0.00	14.35	6	4,554	0.13%
2019/04/26	10	14.90	23	14.85	15.00	-13	4,484	-0.29%
2019/04/25	179	15.06	168	14.96	15.00	11	4,436	0.25%	大買/大賣/
2019/04/24	9	14.91	6	15.05	14.90	3	4,330	0.07%
2019/04/23	24	15.21	23	15.11	15.10	1	4,256	0.02%
2019/04/22	115	15.35	120	15.32	15.30	-5	4,162	-0.12%	大買/大賣/
2019/04/19	16	14.59	70	14.59	14.60	-54	3,811	-1.42%
2019/04/18	122	14.84	64	14.44	14.25	58	3,725	1.56%	大買/
2019/04/17	7	14.66	7	14.68	14.60	0	3,602	0.00%
2019/04/16	36	14.61	4	14.61	14.45	32	3,712	0.86%
2019/04/15	10	14.97	39	14.92	14.80	-29	3,606	-0.80%
2019/04/12	0	0.00	7	14.76	14.75	-7	3,515	-0.20%
2019/04/11	25	14.87	35	14.85	14.70	-10	3,436	-0.29%
2019/04/10	4	14.44	10	14.44	14.30	-6	3,270	-0.18%
2019/04/09	13	14.43	15	14.45	14.35	-2	3,203	-0.06%
2019/04/08	40	14.49	65	14.42	14.45	-25	3,128	-0.80%
2019/04/03	3	13.82	83	13.84	13.80	-80	2,915	-2.74%
2019/04/02	41	13.83	77	13.80	13.70	-36	2,832	-1.27%
2019/04/01	69	13.35	183.6	13.30	13.50	-114.6	2,536	-4.52%	大賣/鉅額交易
2019/03/29	33	12.44	22	12.58	12.30	11	2,149	0.51%
2019/03/28	15	12.39	2	12.38	12.45	13	2,181	0.60%
2019/03/27	44	12.28	70	12.33	12.25	-26	2,284	-1.14%
2019/03/26	4	12.25	4	12.30	12.25	0	2,291	0.00%
2019/03/25	95	12.14	61	12.23	12.20	34	2,304	1.48%
2019/03/22	59	12.75	65	12.48	12.45	-6	2,290	-0.26%
2019/03/21	11	12.65	90	12.72	12.75	-79	2,331	-3.39%
2019/03/20	65	12.57	2	12.53	12.55	63	2,318	2.72%
2019/03/19	126	12.90	104	12.87	12.70	22	2,303	0.96%	大買/大賣/
2019/03/18	174	12.62	170	12.83	12.95	4	2,240	0.18%	大買/大賣/
2019/03/15	1	12.10	20	12.25	12.10	-19	2,043	-0.93%
2019/03/14	52	12.28	95	12.35	12.20	-43	2,089	-2.06%
2019/03/13	80	12.06	0	0.00	12.05	80	2,069	3.87%
2019/03/12	30	12.23	1	12.35	12.20	29	2,093	1.39%
2019/03/11	6	12.05	0	0.00	12.05	6	2,162	0.28%
2019/03/08	10	12.10	2	12.15	12.05	8	2,433	0.33%
2019/03/07	37	12.47	15	12.55	12.20	22	2,607	0.84%
2019/03/06	2	12.25	29	12.26	12.35	-27	2,585	-1.04%
2019/03/04	15	12.06	0	0.00	12.10	15	2,615	0.57%
2019/02/27	0	0.00	2	12.15	12.15	-2	2,612	-0.08%
2019/02/25	6	12.03	1	12.05	12.05	5	2,625	0.19%
2019/02/22	24	12.19	0	0.00	12.10	24	2,622	0.92%
2019/02/21	33	12.15	35	12.29	12.30	-2	2,635	-0.08%
2019/02/20	3	12.15	0	0.00	12.15	3	2,689	0.11%
2019/02/19	4	12.28	2	12.38	12.25	2	2,752	0.07%
2019/02/18	2	12.40	1	12.45	12.45	1	2,749	0.04%
2019/02/15	0	0.00	3	12.57	12.45	-3	2,819	-0.11%
2019/02/14	7	12.75	11	12.82	12.70	-4	2,870	-0.14%
2019/02/13	11	12.50	141	12.50	12.50	-130	2,884	-4.51%	大賣/鉅額交易
2019/02/12	13	12.25	0	0.00	12.25	13	3,001	0.43%
2019/02/11	0	0.00	6	12.25	12.25	-6	3,061	-0.20%
2019/01/28	0	0.00	2	12.30	12.30	-2	3,160	-0.06%
2019/01/25	4	12.25	0	0.00	12.25	4	3,205	0.12%
2019/01/24	1	12.35	0	0.00	12.20	1	3,241	0.03%
2019/01/23	60	12.40	50	12.20	12.20	10	3,268	0.31%
2019/01/22	8	12.26	3	12.30	12.15	5	3,311	0.15%
2019/01/21	6	12.30	1	12.35	12.25	5	3,345	0.15%
2019/01/18	5	12.80	17	12.80	12.80	-12	3,452	-0.35%
2019/01/17	2	12.65	2	12.65	12.60	0	3,573	0.00%
2019/01/16	2	12.70	5	12.50	12.65	-3	3,660	-0.08%
2019/01/15	6	12.44	0	0.00	12.45	6	3,781	0.16%
2019/01/10	0	0.00	4	12.95	12.70	-4	4,105	-0.10%
2019/01/09	19	12.83	5	12.79	12.75	14	4,359	0.32%
2019/01/08	67	12.85	75	12.83	13.30	-8	4,475	-0.18%
2019/01/07	0	0.00	2	12.15	12.25	-2	4,402	-0.05%
2019/01/04	4	11.74	3	12.00	12.00	1	4,512	0.02%
2019/01/03	9	12.07	0	0.00	12.05	9	4,709	0.19%
2018/12/27	3	12.07	5	12.20	12.00	-2	5,498	-0.04%
2018/12/26	3	12.03	5	12.12	11.85	-2	5,541	-0.04%
2018/12/25	24	12.17	4	12.11	12.00	20	5,653	0.35%
2018/12/24	21	12.55	0	0.00	12.55	21	5,765	0.36%
2018/12/22	36	12.79	50	12.55	12.75	-14	5,946	-0.24%
2018/12/21	47	13.03	68	13.12	12.80	-21	6,257	-0.34%
2018/12/20	69	13.84	102	13.86	13.40	-33	6,800	-0.49%	大賣/
2018/12/19	44	13.80	0	0.00	13.50	44	6,840	0.64%
2018/12/18	35	13.49	15	13.55	13.55	20	6,957	0.29%
2018/12/17	1	13.60	5	13.45	13.40	-4	7,054	-0.06%
2018/12/14	33	13.18	2	13.15	13.50	31	7,324	0.42%
2018/12/13	0	0.00	42	13.86	13.75	-42	7,418	-0.57%
2018/12/12	2	14.00	20	13.90	13.80	-18	7,457	-0.24%
2018/12/11	2	13.78	26	13.71	13.75	-24	7,507	-0.32%
2018/12/10	32	14.09	6	13.88	13.80	26	7,571	0.34%
2018/12/07	60	14.34	174	14.34	14.35	-114	7,626	-1.49%	大賣/鉅額交易
2018/12/06	21	13.77	11	13.65	13.75	10	7,711	0.13%
2018/12/05	2	14.25	1	14.05	14.15	1	7,872	0.01%
2018/12/04	14	14.50	18	14.38	14.35	-4	7,985	-0.05%
2018/12/03	70	15.33	59	15.18	14.45	11	8,207	0.13%
2018/11/30	148	14.19	151	14.38	14.90	-3	8,290	-0.04%	大買/大賣/
2018/11/29	4	13.74	20	13.80	13.55	-16	8,283	-0.19%
2018/11/28	24	13.49	0	0.00	13.50	24	8,436	0.28%
2018/11/27	151	13.57	116	13.50	13.45	35	8,764	0.40%	大買/大賣/
2018/11/23	83	13.46	3	13.25	13.30	80	9,370	0.85%
2018/11/22	22	14.05	126	13.63	13.35	-104	9,476	-1.10%	大賣/鉅額交易
2018/11/21	2	13.70	73	13.80	13.90	-71	9,687	-0.73%
2018/11/20	25	13.90	31	13.75	13.70	-6	9,990	-0.06%
2018/11/19	140	14.16	88	14.32	13.95	52	10,131	0.51%	大買/
2018/11/16	61	14.31	43	14.22	14.10	18	10,050	0.18%
2018/11/15	77	13.76	21	13.77	13.85	56	9,977	0.56%
2018/11/14	78	13.77	49.2	13.77	13.65	28.8	9,971	0.29%
2018/11/13	32	13.04	66	13.13	13.80	-34	9,901	-0.34%
2018/11/12	59	13.64	3	13.67	13.50	56	9,838	0.57%
2018/11/09	68	14.25	74	14.32	14.20	-6	9,780	-0.06%
2018/11/08	0	0.00	10	14.35	14.35	-10	9,627	-0.10%
2018/11/07	35	12.75	136	13.02	13.05	-101	9,560	-1.06%	大賣/鉅額交易
2018/11/06	104	12.72	3	12.83	12.70	101	9,544	1.06%	大買/鉅額交易
2018/11/05	8	12.59	4	12.53	12.75	4	9,532	0.04%
2018/11/02	33	12.89	5	12.98	12.75	28	9,517	0.29%
2018/11/01	87	12.67	5	12.65	12.65	82	9,484	0.86%
2018/10/31	17	12.53	13	12.32	12.25	4	9,433	0.04%
2018/10/30	103	12.04	164	12.08	12.00	-61	9,395	-0.65%	大買/大賣/
2018/10/29	23	12.67	3	12.40	12.40	20	9,258	0.22%
2018/10/26	67	12.70	65	12.85	12.35	2	9,196	0.02%
2018/10/25	72	13.80	153	13.86	13.10	-81	9,045	-0.90%	大賣/
2018/10/24	3	14.43	9	14.53	14.30	-6	8,893	-0.07%
2018/10/23	37	14.87	60	14.79	14.45	-23	8,803	-0.26%
2018/10/22	52	14.13	54	13.97	14.35	-2	8,655	-0.02%
2018/10/19	87	14.56	80	14.50	14.45	7	8,552	0.08%
2018/10/18	39	14.18	27	14.06	14.40	12	8,430	0.14%
2018/10/17	109	14.20	90	14.32	14.10	19	8,326	0.23%	大買/
2018/10/16	30	15.20	40	15.22	14.90	-10	8,054	-0.12%
2018/10/15	7	15.44	4	15.34	15.50	3	7,885	0.04%
2018/10/12	18	15.31	20	15.44	15.35	-2	7,796	-0.03%
2018/10/11	167	14.98	87	15.21	15.00	80	7,705	1.04%	大買/
2018/10/09	49	16.22	50	16.44	16.40	-1	7,492	-0.01%
2018/10/08	367	16.66	352	16.63	16.05	15	7,309	0.21%	大買/大賣/
2018/10/05	14.1	15.73	11	15.98	15.80	3.1	6,844	0.05%
2018/10/04	2	15.75	46	15.53	15.75	-44	6,680	-0.66%
2018/10/03	57	15.60	72	15.93	15.75	-15	6,624	-0.23%
2018/10/02	64	16.10	48	15.88	16.00	16	6,532	0.24%
2018/10/01	126	15.70	158	15.61	16.00	-32	6,393	-0.50%	大買/大賣/
2018/09/28	124	15.10	145	15.19	15.50	-21	6,193	-0.34%	大買/大賣/
2018/09/27	238	15.69	217	15.51	14.40	21	5,862	0.36%	大買/大賣/
2018/09/26	36	15.62	138	15.80	16.00	-102	5,262	-1.94%	大賣/鉅額交易
2018/09/25	21	15.52	131	15.27	15.35	-110	5,109	-2.15%	大賣/鉅額交易
2018/09/21	31	15.11	82	15.19	15.15	-51	4,971	-1.03%
2018/09/20	54	15.31	65	15.08	14.95	-11	4,894	-0.22%
2018/09/19	79	14.43	31	14.37	14.90	48	4,652	1.03%
2018/09/18	12	13.56	3	13.50	13.55	9	4,475	0.20%
2018/09/17	19	13.72	21	13.70	13.65	-2	4,419	-0.05%
2018/09/14	14	13.52	12	13.43	13.35	2	4,355	0.05%
2018/09/13	22	13.47	53	13.47	13.40	-31	4,276	-0.72%
2018/09/12	41	13.42	34	13.35	13.10	7	4,196	0.17%
2018/09/11	128	12.85	64	12.97	13.05	64	4,060	1.58%	大買/
2018/09/10	79	12.97	89	13.35	12.85	-10	3,854	-0.26%
2018/09/07	138	14.87	325	14.83	14.25	-187	3,692	-5.06%	大買/大賣/鉅額交易
2018/09/06	254	15.38	271	15.14	15.80	-17	3,382	-0.50%	大買/大賣/
2018/09/05	23	14.10	34.2	14.17	14.40	-11.2	3,034	-0.37%
2018/09/04	283	13.91	72	13.99	14.10	211	2,866	7.36%	大買/鉅額交易
2018/09/03	163	13.73	284	13.89	13.95	-121	2,722	-4.44%	大買/大賣/鉅額交易
2018/08/31	204	13.29	131	13.31	13.20	73	2,375	3.07%	大買/大賣/
2018/08/30	92	12.74	93	12.24	13.00	-1	1,971	-0.05%
2018/08/29	60	11.77	35	11.25	11.85	25	1,733	1.44%
2018/08/28	72	11.66	101	11.64	11.60	-29	1,627	-1.78%	大賣/
2018/08/27	140	11.41	144	11.42	11.65	-4	1,437	-0.28%	大買/大賣/
2018/08/24	91	10.35	42	10.60	10.60	49	1,121	4.37%
2018/08/20	25	9.24	0	0.00	9.27	25	975	2.56%
2018/08/17	30	9.24	0	0.00	9.27	30	970	3.09%
2018/08/16	25	9.17	0	9.18	9.18	25	964	2.59%
2018/08/14	11	9.15	0	0.00	9.18	11	964	1.14%
2018/08/13	59	9.10	15	9.10	9.16	44	965	4.55%
2018/08/10	75	9.46	2	9.72	9.35	73	942	7.75%
2018/08/09	23	9.60	0	0.00	9.65	23	917	2.51%
2018/08/08	10	9.45	0	0.00	9.45	10	909	1.10%
2018/08/06	10	9.30	0	0.00	9.31	10	905	1.10%
2018/08/03	3	9.25	0	0.00	9.29	3	907	0.33%
2018/08/02	31	9.29	0	0.00	9.24	31	909	3.41%
2018/07/31	11	9.26	1	9.26	9.32	10	905	1.10%
2018/07/30	10	9.26	0	0.00	9.29	10	905	1.10%
2018/07/26	10	9.29	0	0.00	9.32	10	906	1.10%
2018/07/24	2	9.34	0	0.00	9.36	2	895	0.22%
2018/07/20	3	9.27	0	0.00	9.34	3	862	0.35%
2018/07/19	0	0.00	2	9.42	9.43	-2	856	-0.23%
2018/07/18	0	0.00	5	9.47	9.45	-5	855	-0.58%
2018/07/16	0	0.00	1	9.28	9.27	-1	830	-0.12%
2018/07/13	3	9.45	0	0.00	9.30	3	828	0.36%
2018/07/12	5	9.26	0	0.00	9.36	5	828	0.60%
2018/07/11	15	9.34	0	0.00	9.28	15	836	1.79%
2018/07/10	11	9.58	9	9.28	9.28	2	835	0.24%
2018/07/03	6	9.16	5	9.20	9.20	1	798	0.13%
2018/07/02	5	9.35	0	0.00	9.47	5	795	0.63%
2018/06/29	28	9.63	0	0.00	9.48	28	791	3.54%
2018/06/28	25	9.64	25	9.71	9.70	0	767	0.00%
2018/06/21	2	8.86	2	8.85	8.73	0	733	0.00%
2018/06/15	0	0.00	10	9.03	9.03	-10	800	-1.25%
2018/06/13	0	0.00	4	9.31	9.17	-4	1,175	-0.34%
2018/06/12	4	9.21	0	0.00	9.24	4	1,158	0.35%
2018/06/11	9	9.29	9	9.32	9.20	0	1,154	0.00%
2018/06/05	3	8.90	4	9.03	9.04	-1	1,119	-0.09%
2018/06/04	11	9.35	15	9.09	9.13	-4	1,116	-0.36%
2018/05/30	0	0.00	10	8.40	8.39	-10	1,127	-0.89%
2018/05/28	0	0.00	25	8.64	8.71	-25	1,111	-2.25%
2018/05/24	0	0.00	2	8.42	8.37	-2	1,078	-0.19%
2018/05/22	0	0.00	2	8.40	8.38	-2	1,149	-0.17%
2018/04/27	0	0.00	6	7.82	7.88	-6	1,107	-0.54%
2018/04/24	10	7.90	0	0.00	7.83	10	1,112	0.90%
2018/04/18	3	7.92	8	7.85	7.91	-5	1,106	-0.45%
2018/04/17	13	7.99	5	7.95	7.95	8	1,105	0.72%
2018/04/13	3	8.36	0	0.00	8.26	3	1,099	0.27%
2018/04/12	12	8.49	0	0.00	8.50	12	1,090	1.10%
2018/04/11	7	8.50	0	0.00	8.51	7	1,101	0.64%
2018/03/31	8	8.71	8	8.71	8.55	0	1,135	0.00%
2018/03/29	2	8.56	0	0.00	8.54	2	1,109	0.18%
2018/03/28	0	0.00	2	8.59	8.52	-2	1,122	-0.18%
2018/03/23	1	8.66	8	8.71	8.50	-7	1,122	-0.62%
2018/03/22	7	8.80	3	8.79	8.79	4	1,121	0.36%
2018/03/21	24	8.81	12	8.80	8.79	12	1,087	1.10%
2018/03/20	23	9.48	62	9.28	9.03	-39	1,049	-3.71%
2018/03/19	21	8.71	30	8.63	8.94	-9	906	-0.99%
2018/03/16	0	0.00	5	8.15	8.13	-5	666	-0.75%
2018/03/09	0	0.00	2	8.22	8.35	-2	675	-0.30%
2018/03/08	5	8.44	0	0.00	8.42	5	659	0.76%
2018/03/07	54	8.45	2	8.32	8.32	52	648	8.02%
2018/02/26	12	8.06	0	0.00	8.11	12	553	2.17%
2018/02/23	16	8.23	7	8.27	8.13	9	547	1.64%
2018/02/21	0	0.00	20	7.98	8.05	-20	484	-4.13%
2018/02/12	0	0.00	10	7.90	8.03	-10	480	-2.08%
2018/02/09	3	7.24	18	7.41	7.56	-15	471	-3.18%
2018/02/08	1	7.53	0	0.00	7.53	1	471	0.21%
2018/02/07	0	0.00	2	7.49	7.52	-2	470	-0.42%
2018/02/06	27	7.71	7	7.40	7.30	20	469	4.26%
2018/01/05	7	8.21	6	8.18	8.23	1	512	0.19%
2018/01/04	6	8.23	15	8.18	8.27	-9	503	-1.79%