訊舟 (3047)-新光-台中券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
33.55
漲跌
▼0.55
漲幅
-1.61%
成交量
4,204張
產業
上市通信網路類股
241人加入追蹤

立即追蹤
本地時間:14:30

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

訊舟 (3047)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
2024/11/21	2.1	33.80	8	33.59	33.55	-6	13,059	-0.05%
2024/11/20	19	34.58	19.1	34.54	34.10	-0.1	14,210	0.00%
2024/11/19	22.1	34.27	23	34.26	34.30	-1	16,671	-0.01%
2024/11/18	39	35.44	16	35.53	35.00	23	17,473	0.13%
2024/11/15	11.1	36.33	37	36.44	36.50	-25.9	18,999	-0.14%
2024/11/14	15.1	35.68	16.5	35.38	35.10	-1.4	20,192	-0.01%
2024/11/13	11	36.67	18	36.73	36.35	-7	20,751	-0.03%
2024/11/12	26	35.98	10	35.92	36.50	16	20,874	0.08%
2024/11/11	109	36.55	114.4	36.20	36.00	-5.4	21,105	-0.03%	大買/大賣/
2024/11/08	22	36.03	14.6	35.88	35.70	7.4	21,185	0.03%
2024/11/07	21	36.41	35	36.58	36.70	-14	21,635	-0.06%
2024/11/06	5	35.73	4	35.64	35.65	1	22,146	0.00%
2024/11/05	19	35.25	8	35.44	35.05	11	22,250	0.05%
2024/11/04	17	35.65	19	35.36	35.40	-2	22,591	-0.01%
2024/11/01	52.5	35.98	52	36.15	36.10	0.5	22,637	0.00%
2024/10/30	46	35.71	63	35.27	34.95	-17	22,608	-0.08%
2024/10/29	9	33.78	2	34.18	33.90	7	23,054	0.03%
2024/10/28	1	33.15	5	33.18	33.20	-4	24,525	-0.02%
2024/10/25	10	33.80	9	33.87	33.80	1	25,169	0.00%
2024/10/24	4	34.59	16	34.64	34.20	-12	25,192	-0.05%
2024/10/23	1	36.00	4	35.69	35.50	-3	25,179	-0.01%
2024/10/22	10	35.97	8	35.86	35.85	2	25,209	0.01%
2024/10/21	2	35.73	32	35.67	35.70	-30	25,280	-0.12%
2024/10/18	13.1	35.97	3	35.33	35.25	10.1	25,319	0.04%
2024/10/17	9	35.47	24	35.77	35.90	-15	25,291	-0.06%
2024/10/16	14	34.93	12	34.84	34.85	2	25,315	0.01%
2024/10/15	39	35.32	25	34.66	34.60	14	25,356	0.06%
2024/10/14	22	35.38	31	35.48	35.80	-9	25,383	-0.04%
2024/10/11	3	35.28	14	34.92	35.25	-11	25,751	-0.04%
2024/10/09	11.1	36.11	11	36.19	35.80	0.1	27,268	0.00%
2024/10/08	5	36.91	1	36.65	36.70	4	28,547	0.01%
2024/10/07	1	37.40	2	37.05	37.60	-1	31,088	0.00%
2024/10/04	33	35.77	65	35.82	35.90	-32	31,498	-0.10%
2024/10/01	12	37.26	18	37.22	37.20	-6	32,437	-0.02%
2024/09/30	5	37.38	69.2	37.38	37.40	-64.2	33,673	-0.19%
2024/09/27	39.3	38.00	20.1	37.95	37.70	19.2	35,797	0.05%
2024/09/26	43	38.84	27	38.59	38.20	16	36,399	0.04%
2024/09/25	227	40.59	272	40.53	39.25	-45	36,922	-0.12%	大買/大賣/
2024/09/24	33	38.25	62	37.95	38.30	-29	36,689	-0.08%
2024/09/23	30.1	37.78	19	38.02	37.65	11.1	38,878	0.03%
2024/09/20	34.1	38.97	25.4	38.64	38.60	8.7	39,620	0.02%
2024/09/19	31	38.00	54.1	38.05	38.80	-23.1	39,913	-0.06%
2024/09/18	13	38.80	15	38.47	38.15	-2	40,891	0.00%
2024/09/16	87.4	39.53	55	39.42	39.30	32.4	41,531	0.08%
2024/09/13	72.1	39.69	94	39.53	39.45	-21.9	41,605	-0.05%
2024/09/12	38	38.89	42	38.90	39.00	-4	41,454	-0.01%
2024/09/11	321	38.39	309.1	39.41	37.85	12	41,394	0.03%	大買/大賣/
2024/09/10	218	40.63	200	40.03	40.20	18	41,163	0.04%	大買/大賣/
2024/09/09	129	41.89	146.2	42.03	42.15	-17.2	40,875	-0.04%	大買/大賣/
2024/09/06	57	41.54	38	41.55	41.00	19	40,947	0.05%
2024/09/05	181	42.41	152.1	42.15	41.70	28.9	41,549	0.07%	大買/大賣/
2024/09/04	73.1	41.20	78	41.46	41.70	-4.9	42,645	-0.01%
2024/09/03	286	43.59	248.6	43.06	42.80	37.4	43,035	0.09%	大買/大賣/
2024/09/02	281	43.41	285.1	43.36	43.40	-4.1	42,594	-0.01%	大買/大賣/
2024/08/30	39.3	41.25	26	41.23	41.05	13.3	42,055	0.03%
2024/08/29	189	41.95	93	41.93	41.85	96	42,392	0.23%	大買/
2024/08/28	72.1	41.66	68.3	41.67	41.35	3.8	42,295	0.01%
2024/08/27	114	41.99	121	42.01	41.95	-7	42,583	-0.02%	大買/大賣/
2024/08/26	179.1	42.45	199	42.00	41.85	-19.9	43,087	-0.05%	大買/大賣/
2024/08/23	219.6	42.73	180.1	42.64	42.90	39.5	44,106	0.09%	大買/大賣/
2024/08/22	495	44.45	437.6	44.48	43.05	57.5	44,430	0.13%	大買/大賣/
2024/08/21	711.3	46.18	783.7	46.38	44.65	-72.5	44,384	-0.16%	大買/大賣/
2024/08/20	350.1	45.02	328.2	44.88	44.10	21.9	42,454	0.05%	大買/大賣/
2024/08/19	484.5	44.97	386.3	44.98	44.65	98.2	41,940	0.23%	大買/大賣/
2024/08/16	266.1	42.69	338.1	43.74	44.55	-72	41,590	-0.17%	大買/大賣/
2024/08/15	207	41.15	207	40.91	40.50	0	40,794	0.00%	大買/大賣/
2024/08/14	66	40.06	47.1	39.86	39.75	18.9	40,402	0.05%
2024/08/13	129	39.12	182	39.13	39.35	-53	40,755	-0.13%	大買/大賣/
2024/08/12	159	38.95	100.7	38.55	37.95	58.3	41,011	0.14%	大買/
2024/08/09	170.1	40.30	169.5	40.28	39.00	0.6	41,600	0.00%	大買/大賣/
2024/08/08	323	37.56	310.4	37.59	38.05	12.6	41,311	0.03%	大買/大賣/
2024/08/07	10	34.28	10.2	35.47	36.15	-0.2	40,947	0.00%
2024/08/06	52.5	33.59	83	34.13	32.90	-30.5	40,812	-0.07%
2024/08/05	46.1	37.35	39.5	36.36	36.15	6.6	40,568	0.02%
2024/08/02	123.1	40.57	134.9	40.42	40.15	-11.7	40,455	-0.03%	大買/大賣/
2024/08/01	540	42.39	520.6	41.72	42.00	19.4	40,252	0.05%	大買/大賣/
2024/07/31	746.5	43.37	737.4	43.53	41.45	9.1	39,568	0.02%	大買/大賣/
2024/07/30	404	39.05	370	40.24	42.35	34	38,019	0.09%	大買/大賣/
2024/07/29	9	39.51	11.3	40.96	38.50	-2.3	37,311	-0.01%
2024/07/26	15.6	40.76	0.7	38.40	40.90	14.9	37,234	0.04%
2024/07/23	9.6	40.47	6.1	39.43	40.50	3.5	37,200	0.01%
2024/07/22	7.2	37.97	18.2	38.35	37.25	-11	37,128	-0.03%
2024/07/19	6	41.32	27.6	40.64	40.45	-21.6	36,987	-0.06%
2024/07/18	27.1	41.73	11	41.32	41.35	16.1	36,926	0.04%
2024/07/17	6	43.22	9	43.00	43.05	-3	36,837	-0.01%
2024/07/16	12.1	42.95	28.3	42.76	42.60	-16.2	36,730	-0.04%
2024/07/15	17	43.33	11	43.14	43.30	6	36,647	0.02%
2024/07/12	64.3	43.71	93	44.17	42.00	-28.7	36,529	-0.08%
2024/07/11	797.1	44.15	756.2	44.63	46.45	40.9	36,100	0.11%	大買/大賣/
2024/07/10	535.1	41.92	582.9	41.87	42.25	-47.8	34,458	-0.14%	大買/大賣/
2024/07/09	971.5	42.79	837.3	41.73	39.75	134.2	33,125	0.41%	大買/大賣/鉅額交易
2024/07/08	74	42.64	101.2	43.01	43.10	-27.2	30,526	-0.09%	大賣/
2024/07/05	281	36.79	338.6	37.84	39.20	-57.6	30,004	-0.19%	大買/大賣/
2024/07/04	453.8	36.43	380.9	36.16	35.65	72.9	28,929	0.25%	大買/大賣/
2024/07/03	652.2	36.22	590.1	36.35	36.10	62.1	27,644	0.22%	大買/大賣/
2024/07/02	97	33.29	174	33.60	34.45	-77	25,453	-0.30%	大賣/
2024/07/01	56	29.95	119.8	30.57	31.35	-63.8	24,734	-0.26%	大賣/
2024/06/28	150	28.62	155	28.58	28.50	-5	24,028	-0.02%	大買/大賣/
2024/06/27	768.4	29.45	716.7	29.05	28.40	51.7	23,481	0.22%	大買/大賣/
2024/06/26	116	27.65	337.5	27.69	28.80	-221.5	21,166	-1.05%	大買/大賣/鉅額交易
2024/06/25	161	26.09	115	26.23	26.20	46	20,330	0.23%	大買/大賣/
2024/06/24	443	27.31	277	26.82	26.20	166	19,904	0.83%	大買/大賣/鉅額交易
2024/06/21	171	26.16	401	27.05	27.80	-230	18,757	-1.23%	大買/大賣/鉅額交易
2024/06/20	47	25.26	93	25.37	25.30	-46	18,013	-0.26%
2024/06/19	76	24.79	20	24.61	24.50	56	17,823	0.31%
2024/06/18	54	25.25	50	25.33	24.95	4	17,672	0.02%
2024/06/17	153	25.38	82	25.54	25.20	71	17,533	0.40%	大買/
2024/06/14	116.3	25.99	39	25.91	25.70	77.3	17,346	0.45%	大買/
2024/06/13	156	26.12	127.1	26.27	26.25	29	17,079	0.17%	大買/大賣/
2024/06/12	249	26.73	196.1	26.53	26.15	52.9	16,651	0.32%	大買/大賣/
2024/06/11	326.1	26.87	315	26.60	26.55	11.1	15,894	0.07%	大買/大賣/
2024/06/07	88	25.59	142.8	25.83	25.90	-54.8	14,360	-0.38%	大賣/
2024/06/06	106	24.21	59	24.30	23.55	47	13,670	0.34%	大買/
2024/06/05	62	24.65	87	24.26	24.10	-25	13,428	-0.19%
2024/06/04	62.8	24.95	68	24.90	24.60	-5.2	13,256	-0.04%
2024/06/03	73.9	24.98	145.3	25.14	25.35	-71.4	12,895	-0.55%	大賣/
2024/05/31	203.1	24.77	160	24.89	24.35	43.1	12,579	0.34%	大買/大賣/
2024/05/30	207.8	25.08	185	25.04	24.30	22.8	12,203	0.19%	大買/大賣/
2024/05/29	285	25.59	328.5	25.63	25.05	-43.5	11,569	-0.38%	大買/大賣/
2024/05/28	182.4	23.37	226.4	23.77	24.40	-44	10,164	-0.43%	大買/大賣/
2024/05/27	225	22.43	366	22.45	22.20	-141	9,358	-1.51%	大買/大賣/鉅額交易
2024/05/24	229	21.39	145	21.38	21.75	84	8,430	1.00%	大買/大賣/
2024/05/23	82	20.13	30.5	20.17	19.80	51.5	7,972	0.65%
2024/05/22	360	21.07	192	20.71	20.35	168	8,123	2.07%	大買/大賣/鉅額交易
2024/05/21	38	20.17	138.5	20.20	21.05	-100.5	7,239	-1.39%	大賣/
2024/05/20	49	19.38	39	19.34	19.15	10	7,972	0.13%
2024/05/17	145.3	19.74	168.1	19.59	19.35	-22.8	8,416	-0.27%	大買/大賣/
2024/05/16	145	19.00	112.2	19.02	19.00	32.8	8,085	0.41%	大買/大賣/
2024/05/15	165.2	18.19	242.4	18.24	19.05	-77.2	7,778	-0.99%	大買/大賣/
2024/05/14	92	16.96	71	16.77	17.40	21	6,976	0.30%
2024/05/13	85	16.44	78.6	16.36	16.95	6.4	6,784	0.09%
2024/05/10	54	15.63	60	15.32	15.45	-6	6,669	-0.09%
2024/05/09	51.2	15.97	70	15.74	15.60	-18.8	6,710	-0.28%
2024/05/08	9.6	14.84	38	14.90	14.85	-28.4	6,552	-0.43%
2024/05/07	48.2	14.64	0	0.00	14.60	48.2	6,574	0.73%
2024/05/03	0	0.00	1	14.55	14.45	-1	6,800	-0.01%
2024/04/29	0	0.00	15	14.65	14.80	-15	7,610	-0.20%
2024/04/25	15	14.35	0	0.00	14.35	15	7,615	0.20%
2024/04/24	0	0.00	2	14.40	14.45	-2	7,615	-0.03%
2024/04/23	0	14.40	0	0.00	14.25	0	7,614	0.00%
2024/04/22	1	14.20	3	14.25	14.20	-2	7,616	-0.03%
2024/04/19	47	14.00	1	13.85	14.15	46	7,616	0.60%
2024/04/18	2	14.43	2	14.40	14.55	0	7,601	0.00%
2024/04/16	1.2	14.24	135	14.28	14.25	-133.8	7,605	-1.76%	大賣/鉅額交易
2024/04/15	1.2	15.03	25	14.90	14.85	-23.8	7,644	-0.31%
2024/04/12	9	15.20	0	0.00	15.20	9	7,679	0.12%
2024/04/11	18	15.24	0	0.00	15.25	18	7,726	0.23%
2024/04/10	3	15.47	6.2	15.40	15.45	-3.2	7,753	-0.04%
2024/04/09	18	15.17	0	0.00	15.20	18	7,751	0.23%
2024/04/08	37	15.15	0	0.00	15.25	37	7,814	0.47%
2024/04/03	2	15.25	70	15.08	15.10	-68	7,819	-0.87%
2024/04/02	6	15.25	0.6	15.35	15.25	5.4	7,829	0.07%
2024/03/29	0	15.25	0	0.00	15.25	0	7,943	0.00%
2024/03/28	1	15.15	0	0.00	15.15	1	8,060	0.01%
2024/03/27	0.2	15.45	3	15.30	15.30	-2.8	8,081	-0.03%
2024/03/26	67	15.14	1	15.50	15.10	66	8,119	0.81%
2024/03/25	4	15.45	0	0.00	15.45	4	8,258	0.05%
2024/03/22	1	15.25	5	15.00	15.35	-4	8,308	-0.05%
2024/03/21	7	15.10	2	15.05	15.10	5	8,610	0.06%
2024/03/20	17	14.99	2	15.00	14.95	15	8,683	0.17%
2024/03/19	12.2	15.24	1.5	15.22	15.05	10.7	8,729	0.12%
2024/03/18	12	15.21	0	0.00	15.30	12	8,965	0.13%
2024/03/15	14	15.30	31	15.31	15.20	-17	8,955	-0.19%
2024/03/14	23	15.62	12	15.60	15.60	11	8,945	0.12%
2024/03/13	35.1	16.03	14	16.00	15.85	21.1	8,933	0.24%
2024/03/12	28	16.48	5	16.50	16.50	23	8,888	0.26%
2024/03/11	10	16.33	0	0.00	16.40	10	8,891	0.11%
2024/03/08	7.2	16.61	15	16.45	16.25	-7.8	8,909	-0.09%
2024/03/07	45.1	17.09	26	17.07	16.85	19.1	8,900	0.21%
2024/03/06	41.1	17.79	14	17.90	17.75	27.1	8,785	0.31%
2024/03/05	24.1	17.75	23.8	17.88	17.85	0.3	8,809	0.00%
2024/03/04	20	18.39	23	18.47	18.15	-3	9,005	-0.03%
2024/03/01	38	17.93	24	17.91	17.90	14	8,904	0.16%
2024/02/29	21.1	18.29	11	18.27	18.25	10.1	8,866	0.11%
2024/02/27	29	18.25	40	18.34	18.20	-11	8,961	-0.12%
2024/02/26	39	18.87	40.1	18.96	18.80	-1.1	8,941	-0.01%
2024/02/23	95.2	18.92	99	18.86	18.50	-3.8	9,062	-0.04%
2024/02/22	75.6	19.29	89.8	19.20	19.10	-14.2	8,864	-0.16%
2024/02/21	292.1	19.80	277	19.82	19.25	15.1	8,536	0.18%	大買/大賣/
2024/02/20	75.1	18.87	105	19.49	19.90	-29.9	7,302	-0.41%	大賣/
2024/02/19	105.9	18.08	96.2	18.09	18.10	9.7	6,607	0.15%	大買/
2024/02/16	27.5	17.07	187.1	17.46	17.40	-159.6	6,285	-2.54%	大賣/鉅額交易
2024/02/15	7	16.45	16	16.71	16.85	-9	5,941	-0.15%
2024/02/05	40	16.39	49	16.47	16.50	-9	5,857	-0.15%
2024/02/02	80	16.67	68	16.78	16.85	12	5,792	0.21%
2024/02/01	29	16.33	35	16.48	16.60	-6	5,570	-0.11%
2024/01/31	5	16.32	24	16.37	16.35	-19	5,496	-0.35%
2024/01/30	0.3	16.30	11	16.27	16.30	-10.7	5,467	-0.20%
2024/01/29	83	16.68	123	16.68	16.55	-40	5,411	-0.74%	大賣/
2024/01/26	1	16.25	27	16.14	16.10	-26	5,176	-0.50%
2024/01/25	39	16.91	30.1	16.89	16.45	8.9	5,123	0.17%
2024/01/24	105.7	16.61	68	16.54	16.55	37.7	4,771	0.79%	大買/
2024/01/23	0	0.00	2.1	15.94	15.80	-2.1	4,333	-0.05%
2024/01/22	0	15.70	0	0.00	15.80	0	4,304	0.00%
2024/01/19	0	0.00	1	15.60	15.60	-1	4,273	-0.02%
2024/01/18	0	0.00	3	15.40	15.40	-3	4,261	-0.07%
2024/01/17	2	15.25	0	0.00	15.25	2	4,255	0.05%
2024/01/15	0	15.55	0	0.00	15.55	0	4,244	0.00%
2024/01/12	0	0.00	1	15.45	15.20	-1	4,233	-0.02%
2024/01/10	0	15.50	0.4	15.50	15.30	-0.4	4,217	-0.01%
2024/01/09	5	15.58	1	15.45	15.50	4	4,202	0.10%
2024/01/05	3	16.33	13	16.42	16.20	-10	4,068	-0.25%
2024/01/03	0	0.00	2	16.30	16.30	-2	3,996	-0.05%
2024/01/02	17.8	16.40	10.2	16.42	16.35	7.6	3,970	0.19%
2023/12/29	0	16.05	0	0.00	16.05	0	3,897	0.00%
2023/12/26	4	16.45	4	16.25	16.35	0	3,844	0.00%
2023/12/25	1	16.45	1	15.85	16.35	0	3,753	0.00%
2023/12/22	4	16.10	6	16.11	16.10	-2	3,607	-0.06%
2023/12/21	13	16.30	0	0.00	16.00	13	3,578	0.36%
2023/12/20	9.5	16.39	30	16.28	16.40	-20.5	3,527	-0.58%
2023/12/19	17	15.79	10	16.02	15.80	7	3,366	0.21%
2023/12/18	31.2	16.60	25	16.56	16.20	6.2	3,315	0.19%
2023/12/15	2	15.95	122	15.69	16.15	-120	2,985	-4.02%	大賣/鉅額交易
2023/12/14	10.1	15.95	9	15.99	15.65	1.1	2,900	0.04%
2023/12/13	49	16.18	63	16.24	16.10	-14	2,837	-0.49%
2023/12/12	7	15.55	7	15.75	15.50	0	2,605	0.00%
2023/12/11	8	15.62	1	16.05	15.60	7	2,608	0.27%
2023/12/08	0.2	15.85	5	15.88	15.85	-4.8	2,614	-0.18%
2023/12/07	1	16.00	0	0.00	15.90	1	2,636	0.04%
2023/12/06	0	16.05	26	16.02	16.00	-26	2,637	-0.98%
2023/12/05	5.2	16.15	2	16.00	16.10	3.2	2,617	0.12%
2023/12/04	31	16.00	63	16.18	16.05	-32	2,561	-1.25%
2023/12/01	1	15.85	6	15.88	15.90	-5	2,479	-0.20%
2023/11/30	64	15.75	90	15.85	15.80	-26	2,451	-1.06%
2023/11/29	123.3	15.90	129	15.92	16.10	-5.7	2,382	-0.24%	大買/大賣/
2023/11/28	3	14.90	23	14.94	15.10	-20	2,072	-0.96%
2023/11/27	10	15.15	8	15.19	15.00	2	2,028	0.10%
2023/11/24	15	15.28	4	15.40	15.35	11	1,987	0.55%
2023/11/22	158	16.04	90	16.05	15.80	68	1,624	4.19%	大買/
2023/11/21	119	15.54	117	15.71	16.05	2	1,369	0.15%	大買/大賣/
2023/11/20	7	14.85	29	14.81	14.60	-22	1,063	-2.07%
2023/11/17	16	14.22	148	14.24	14.25	-132	1,009	-13.08%	大賣/鉅額交易
2023/11/16	0	0.00	1	13.60	13.65	-1	952	-0.11%
2023/11/15	0	0.00	6	13.52	13.50	-6	962	-0.62%
2023/11/13	17	12.98	0	0.00	13.05	17	966	1.76%
2023/11/10	1	13.30	0	0.00	13.20	1	947	0.11%
2023/11/06	1.1	13.65	1	13.60	13.65	0.1	1,052	0.01%
2023/11/03	0.1	13.30	0	0.00	13.40	0.1	1,099	0.01%
2023/11/02	0.1	13.45	0	0.00	13.50	0.1	1,119	0.00%
2023/11/01	1	13.40	0	0.00	13.30	1	1,144	0.09%
2023/10/31	15	13.68	5	13.70	13.60	10	1,156	0.87%
2023/10/30	12.1	13.74	0	0.00	13.80	12.1	1,199	1.01%
2023/10/27	2	13.68	0	0.00	13.75	2	1,270	0.16%
2023/10/26	0	0.00	1	13.75	13.75	-1	1,384	-0.07%
2023/10/25	0	0.00	14	13.81	13.80	-14	1,414	-0.99%
2023/10/23	3.1	13.55	0	0.00	13.45	3.1	1,437	0.21%
2023/10/20	0	13.75	0	0.00	13.50	0	1,452	0.00%
2023/10/19	10	13.55	0	0.00	13.65	10	1,495	0.67%
2023/10/18	0	0.00	6	13.85	13.55	-6	1,513	-0.40%
2023/10/16	1	13.85	0	0.00	13.85	1	1,565	0.06%
2023/10/12	2	13.65	5	13.90	13.85	-3	1,750	-0.17%
2023/10/11	57	13.60	10	13.65	13.55	47	1,780	2.64%
2023/10/04	1	13.85	0	0.00	14.05	1	1,864	0.05%
2023/10/03	1	14.10	13	14.05	14.00	-12	1,953	-0.61%
2023/10/02	7	14.02	0	14.45	14.05	7	2,062	0.34%
2023/09/28	20	13.95	0	0.00	13.90	20	2,098	0.95%
2023/09/26	1	14.05	4	14.10	14.00	-3	2,213	-0.14%
2023/09/25	0	0.00	1	14.15	14.10	-1	2,269	-0.04%
2023/09/22	3	13.85	0	0.00	14.05	3	2,286	0.13%
2023/09/21	57	14.00	0	0.00	14.00	57	2,313	2.46%
2023/09/20	1	14.35	0	0.00	14.25	1	2,319	0.04%
2023/09/18	11	14.40	0	0.00	14.40	11	2,380	0.46%
2023/09/15	12	14.40	0	0.00	14.40	12	2,394	0.50%
2023/09/13	4	14.39	0	0.00	14.35	4	2,372	0.17%
2023/09/12	14	14.59	10	14.48	14.55	4	2,363	0.17%
2023/09/11	11	15.45	0	15.60	15.45	11	2,338	0.47%
2023/09/07	6	15.65	0	0.00	15.60	6	2,327	0.26%
2023/09/06	0	0.00	1	15.80	15.80	-1	2,346	-0.04%
2023/09/05	5	15.80	0	0.00	15.80	5	2,372	0.21%
2023/09/04	1	15.95	5	16.05	15.95	-4	2,399	-0.17%
2023/08/30	0	0.00	10	15.55	15.55	-10	2,641	-0.38%
2023/08/29	1	15.55	0	0.00	15.55	1	2,901	0.03%
2023/08/28	5	15.80	0	0.00	15.70	5	2,925	0.17%
2023/08/25	0	0.00	8	15.92	15.95	-8	2,931	-0.27%
2023/08/24	6.2	15.80	3	16.10	15.80	3.2	2,929	0.11%
2023/08/23	0	0.00	5	15.80	15.80	-5	2,926	-0.17%
2023/08/21	0	0.00	45	15.59	15.50	-45	2,963	-1.52%
2023/08/18	0	0.00	3	15.40	15.30	-3	2,957	-0.10%
2023/08/17	2	14.90	25	15.19	15.30	-23	2,963	-0.78%
2023/08/16	3	14.55	3	14.80	14.75	0	2,958	0.00%
2023/08/15	2	14.80	0	0.00	14.85	2	2,971	0.07%
2023/08/14	9	14.80	0	0.00	14.65	9	2,970	0.30%
2023/08/11	13	15.14	6	15.05	15.00	7	2,953	0.24%
2023/08/10	28	15.25	0	0.00	15.25	28	2,943	0.95%
2023/08/09	31	15.95	27	15.99	15.90	4	2,895	0.14%
2023/08/08	5	16.25	3	16.25	16.25	2	2,862	0.07%
2023/08/07	2	16.50	0	0.00	16.55	2	2,897	0.07%
2023/08/04	0	0.00	1	16.20	16.60	-1	2,900	-0.03%
2023/08/02	15	16.57	2	16.50	16.30	13	2,923	0.44%
2023/08/01	2	16.85	0	0.00	16.65	2	2,892	0.07%
2023/07/31	11	16.85	81	16.73	16.65	-70	2,855	-2.45%
2023/07/28	5	16.40	0	0.00	16.40	5	2,770	0.18%
2023/07/27	7	16.06	13	16.17	16.20	-6	2,750	-0.22%
2023/07/26	10	16.03	0	0.00	15.95	10	2,758	0.36%
2023/07/25	0	0.00	5	16.15	16.20	-5	2,767	-0.18%
2023/07/24	10	15.88	6	15.90	15.95	4	2,763	0.14%
2023/07/21	1	16.20	0	0.00	16.10	1	2,745	0.04%
2023/07/20	9	16.32	0	0.00	16.30	9	2,776	0.32%
2023/07/19	47	16.45	6	16.53	16.30	41	2,787	1.47%
2023/07/18	18	16.65	82	16.57	16.50	-64	2,868	-2.23%
2023/07/17	10	16.80	99	16.73	16.80	-89	2,918	-3.05%
2023/07/14	0	0.00	13	16.42	16.40	-13	3,090	-0.42%
2023/07/13	5	16.10	5	16.30	16.10	0	3,116	0.00%
2023/07/12	0	16.30	4	16.14	16.00	-4	3,158	-0.13%
2023/07/11	8	16.26	11	16.33	16.25	-3	3,194	-0.09%
2023/07/10	25	16.63	9	16.73	16.40	16	3,194	0.50%
2023/07/07	73	16.49	60	16.67	16.55	13	3,149	0.41%
2023/07/06	37	16.38	11	16.40	16.25	26	3,083	0.84%
2023/07/05	32	16.44	8	16.47	16.25	24	3,069	0.78%
2023/07/04	13	16.38	46	16.50	16.40	-33	3,029	-1.09%
2023/07/03	9.1	16.17	9	16.22	16.20	0.1	2,994	0.00%
2023/06/30	5	15.70	6	15.89	15.90	-1	2,968	-0.03%
2023/06/29	0	0.00	5	16.00	15.85	-5	3,025	-0.17%
2023/06/28	2	15.60	4	15.89	15.60	-2	3,090	-0.06%
2023/06/27	14	15.52	0	0.00	15.35	14	3,317	0.42%
2023/06/26	2	15.88	1	16.20	15.75	1	3,593	0.03%
2023/06/20	1	16.00	0	0.00	15.95	1	3,727	0.03%
2023/06/19	0	0.00	0	16.00	16.05	0	3,912	0.00%
2023/06/16	0	0.00	2	16.15	15.95	-2	3,951	-0.05%
2023/06/15	2	16.00	0	0.00	16.00	2	3,961	0.05%
2023/06/14	2	15.90	0	0.00	15.90	2	3,971	0.05%
2023/06/13	1	15.95	0	0.00	15.95	1	3,984	0.03%
2023/06/12	6	16.02	1	16.00	16.15	5	3,981	0.13%
2023/06/09	4	16.08	22.1	16.01	16.10	-18.1	3,965	-0.46%
2023/06/08	5	16.15	9	16.26	16.05	-4	3,967	-0.10%
2023/06/07	15.1	16.38	17.7	16.37	16.35	-2.7	3,989	-0.07%
2023/06/06	27.1	16.42	28.3	16.58	16.50	-1.2	4,048	-0.03%
2023/06/05	2	16.20	1	16.30	16.15	1	3,956	0.03%
2023/06/02	104	16.29	93	16.30	16.35	11	3,966	0.28%	大買/
2023/06/01	14	15.65	1	15.50	15.75	13	3,838	0.34%
2023/05/31	0	15.45	0	0.00	15.45	0	3,839	0.00%
2023/05/30	0	0.00	1	15.25	15.30	-1	3,831	-0.03%
2023/05/29	3	15.40	3	15.25	15.25	0	3,832	0.00%
2023/05/25	2	15.20	0	0.00	15.15	2	3,837	0.05%
2023/05/23	0	15.35	0	0.00	15.35	0	3,858	0.00%
2023/05/22	0	15.15	1	15.20	15.25	-1	3,873	-0.03%
2023/05/19	14	15.03	0	0.00	15.05	14	3,872	0.36%
2023/05/18	1	15.20	0	0.00	15.25	1	3,902	0.03%
2023/05/16	0	0.00	15	15.15	15.15	-15	3,910	-0.38%
2023/05/12	0	0.00	9	14.80	15.10	-9	3,960	-0.23%
2023/05/11	24	14.98	2.6	15.01	14.85	21.5	3,988	0.54%
2023/05/09	4	15.50	57	15.47	15.45	-53	3,963	-1.34%
2023/05/08	4	15.90	1.9	15.88	15.80	2.1	3,956	0.05%
2023/05/05	1	15.70	0	0.00	15.75	1	3,974	0.03%
2023/05/03	10	16.05	0	0.00	15.95	10	3,998	0.25%
2023/05/02	0	16.15	1	16.05	16.10	-1	4,021	-0.02%
2023/04/28	1	16.10	0	0.00	16.10	1	4,026	0.02%
2023/04/26	6	15.73	6.5	15.86	15.90	-0.5	4,029	-0.01%
2023/04/25	90	15.95	2	16.03	15.80	88	4,030	2.18%
2023/04/24	23	16.20	3	16.27	16.25	20	4,008	0.50%
2023/04/21	106	16.28	8	16.24	16.20	98	4,002	2.45%	大買/
2023/04/20	31	16.88	11	17.19	16.80	20	3,926	0.51%
2023/04/19	16.2	17.27	121	17.51	17.35	-104.8	3,819	-2.74%	大賣/鉅額交易
2023/04/18	25	16.99	7.2	16.95	16.80	17.8	3,582	0.50%
2023/04/17	0	0.00	15	16.88	17.05	-15	3,603	-0.42%
2023/04/14	36	16.84	44	16.76	16.75	-8	3,692	-0.22%
2023/04/13	56	16.62	4	16.63	16.60	52	3,670	1.42%
2023/04/12	32	16.64	16	16.70	16.70	16	3,646	0.44%
2023/04/11	24	16.70	8	16.70	16.60	16	3,620	0.44%
2023/04/10	13	16.75	7	16.93	16.95	6	3,609	0.17%
2023/04/07	3	16.80	4	16.80	16.80	-1	3,613	-0.03%
2023/04/06	1	16.90	0	16.90	16.85	1	3,602	0.03%
2023/03/31	8	16.71	14	16.78	16.75	-6	3,601	-0.17%
2023/03/30	16	16.86	12	16.95	16.70	4	3,593	0.11%
2023/03/29	55	16.96	4	16.88	16.75	51	3,555	1.43%
2023/03/28	53.2	17.02	39.2	17.02	17.10	14	3,553	0.39%
2023/03/27	43.8	17.37	45.8	17.37	17.50	-2	3,387	-0.06%
2023/03/24	53	16.99	60	16.80	16.75	-7	3,151	-0.22%
2023/03/23	9	16.77	9	16.89	16.80	0	3,174	0.00%
2023/03/22	48	16.72	42	16.70	16.75	6	3,112	0.19%
2023/03/21	0	16.34	11	16.50	16.40	-11	2,978	-0.37%
2023/03/20	26	16.30	1	16.35	16.30	25	2,964	0.84%
2023/03/17	0	15.93	0	0.00	16.00	0	3,067	0.00%
2023/03/16	0	0.00	1	15.55	15.60	-1	3,160	-0.03%
2023/03/15	8	16.02	0	0.00	15.95	8	3,247	0.25%
2023/03/14	10	16.00	0	0.00	15.95	10	3,346	0.30%
2023/03/13	9	15.88	5	16.04	16.15	4	3,422	0.12%
2023/03/10	17	16.15	7.3	16.22	16.20	9.7	3,548	0.27%
2023/03/09	13	16.38	0.7	16.55	16.25	12.3	3,776	0.33%
2023/03/08	10	16.49	10	16.39	16.65	0	4,324	0.00%
2023/03/07	5	16.25	0	0.00	16.25	5	4,887	0.10%
2023/03/06	22	16.29	21	16.31	16.15	1	4,887	0.02%
2023/03/03	1	15.70	0	0.00	15.70	1	4,873	0.02%
2023/03/02	0	15.60	2	15.50	15.55	-2	4,898	-0.04%
2023/03/01	1	15.40	3	15.42	15.40	-2	4,939	-0.04%
2023/02/24	3	15.65	0	0.00	15.50	3	4,992	0.06%
2023/02/23	0	15.70	2	15.75	15.75	-2	5,145	-0.04%
2023/02/22	22	15.64	1	15.55	15.60	21	5,389	0.39%
2023/02/21	0	15.83	22	15.85	15.80	-22	5,679	-0.39%
2023/02/20	0	15.70	0	0.00	15.75	0	5,705	0.00%
2023/02/17	4	15.59	1	15.55	15.60	3	5,784	0.05%
2023/02/16	16	15.72	12	15.67	15.65	4	5,839	0.07%
2023/02/15	1	15.40	0	0.00	15.45	1	5,941	0.02%
2023/02/14	1	15.50	0.2	15.50	15.40	0.8	6,138	0.01%
2023/02/13	4	15.55	4	15.45	15.45	0	6,240	0.00%
2023/02/10	13	15.54	10	15.40	15.35	3	6,392	0.05%
2023/02/09	10	15.85	1	15.80	15.80	9	6,609	0.14%
2023/02/08	0	0.00	30	16.05	16.00	-30	6,734	-0.45%
2023/02/07	23	16.14	2	16.10	16.10	21	6,854	0.31%
2023/02/06	25	16.17	24.1	16.16	16.10	0.9	6,981	0.01%
2023/02/03	5.1	15.95	0	0.00	15.95	5.1	7,028	0.07%
2023/02/02	0	0.00	33	16.21	16.20	-33	7,098	-0.46%
2023/02/01	6	16.03	1	16.15	16.00	5	7,148	0.07%
2023/01/31	4	15.90	10	15.85	15.90	-6	7,186	-0.08%
2023/01/30	7	15.71	2	15.75	15.80	5	7,266	0.07%
2023/01/17	5	15.45	1	15.40	15.45	4	7,308	0.05%
2023/01/16	3	15.50	1	15.40	15.40	2	7,369	0.03%
2023/01/13	3	15.55	0	0.00	15.55	3	7,451	0.04%
2023/01/12	17	15.90	5	15.75	15.75	12	7,535	0.16%
2023/01/11	3	16.10	0	0.00	16.00	3	7,635	0.04%
2023/01/10	1	16.20	5	16.30	16.20	-4	7,729	-0.05%
2023/01/09	13.2	16.18	12	16.10	16.10	1.2	7,821	0.02%
2023/01/06	6	16.03	6	16.00	16.00	0	7,981	0.00%
2023/01/05	23	16.32	1	16.20	16.05	22	8,148	0.27%
2023/01/04	27	16.11	34.4	16.14	16.30	-7.4	8,235	-0.09%
2023/01/03	12.4	15.58	7	15.61	15.65	5.4	8,271	0.07%
2022/12/30	7	15.30	8.3	15.16	15.10	-1.3	8,852	-0.01%
2022/12/29	2	15.10	51	15.00	15.20	-49	8,987	-0.55%
2022/12/28	0	15.50	15	15.12	15.15	-15	9,263	-0.16%
2022/12/27	11	15.75	1	15.60	15.60	10	9,510	0.11%
2022/12/23	0	0.00	1	15.55	15.60	-1	9,716	-0.01%
2022/12/21	0	0.00	1	15.80	15.65	-1	10,063	-0.01%
2022/12/20	6	15.70	17	16.00	15.55	-11	10,190	-0.11%
2022/12/19	5	16.41	54	16.54	16.15	-49	10,351	-0.47%
2022/12/16	17	16.94	5	16.94	16.80	12	10,475	0.11%
2022/12/15	44	17.37	58	17.33	17.30	-14	10,510	-0.13%
2022/12/14	9	17.08	14	16.98	17.05	-5	10,550	-0.05%
2022/12/13	16	16.87	0	0.00	16.80	16	10,663	0.15%
2022/12/12	13	17.01	13	17.01	17.10	0	10,803	0.00%
2022/12/09	22.3	17.23	43	17.22	17.00	-20.8	10,989	-0.19%
2022/12/08	39	17.61	34	17.54	17.55	5	11,410	0.04%
2022/12/07	31	17.30	38	17.18	17.00	-7	11,527	-0.06%
2022/12/06	33	17.52	29	17.56	17.35	4	11,945	0.03%
2022/12/05	37	17.57	44	17.55	17.50	-7	12,389	-0.06%
2022/12/02	87	17.76	76	17.65	17.55	11	13,007	0.08%
2022/12/01	95	17.62	67	17.70	17.90	28	13,147	0.21%
2022/11/30	270	17.97	233	17.82	17.60	37	13,210	0.28%	大買/大賣/
2022/11/29	256	17.46	247.5	17.46	17.95	8.5	12,869	0.07%	大買/大賣/
2022/11/28	32	16.33	32	16.23	16.35	0	12,477	0.00%
2022/11/25	44	16.67	47	16.31	16.10	-3	12,727	-0.02%
2022/11/24	35	16.32	45	16.24	16.25	-10	13,019	-0.08%
2022/11/23	26	16.46	27	16.25	16.25	-1	13,628	-0.01%
2022/11/22	6	16.53	8	16.53	16.35	-2	13,984	-0.01%
2022/11/21	58	16.95	40	16.71	16.65	18	14,630	0.12%
2022/11/18	113	16.65	74	16.66	16.80	39	15,292	0.26%	大買/
2022/11/17	14	16.38	33	16.33	16.75	-19	15,498	-0.12%
2022/11/16	3	15.78	1	15.65	15.60	2	15,730	0.01%
2022/11/15	2	15.75	9	15.81	15.95	-7	16,431	-0.04%
2022/11/14	48	15.94	58	15.81	16.00	-10	17,786	-0.06%
2022/11/11	72	16.44	103	16.24	15.80	-31	18,823	-0.16%	大賣/
2022/11/10	72	16.26	60	16.27	16.15	12	19,485	0.06%
2022/11/09	23	17.16	27	17.25	17.00	-4	19,980	-0.02%
2022/11/08	122	17.21	129	17.31	16.90	-7	20,843	-0.03%	大買/大賣/
2022/11/07	164	17.06	159	17.09	17.05	5	21,285	0.02%	大買/大賣/
2022/11/04	75	16.16	71	16.29	16.65	4	22,150	0.02%
2022/11/03	38	15.74	45	15.81	16.10	-7	23,414	-0.03%
2022/11/02	41	15.59	48	15.58	15.85	-7	25,039	-0.03%
2022/11/01	81	15.23	31	15.30	15.35	50	25,210	0.20%
2022/10/31	57	15.16	40	15.19	14.95	17	25,196	0.07%
2022/10/28	23	14.95	21	14.86	14.60	2	25,128	0.01%
2022/10/27	55	15.21	71	15.22	15.30	-16	25,078	-0.06%
2022/10/26	145	15.23	136	15.07	14.85	9	25,086	0.04%	大買/大賣/
2022/10/25	31	15.42	32	15.51	15.30	-1	25,067	0.00%
2022/10/24	90	15.77	82	15.80	15.55	8	25,105	0.03%
2022/10/21	40	15.51	43	15.56	15.35	-3	25,090	-0.01%
2022/10/20	53	15.80	66	15.84	15.85	-13	25,102	-0.05%
2022/10/19	54	16.46	74	16.46	16.05	-20	25,048	-0.08%
2022/10/18	78	16.54	50	16.50	16.45	28	24,966	0.11%
2022/10/17	47	16.17	66	15.91	16.30	-19	24,933	-0.08%
2022/10/14	90	16.20	79	16.32	16.40	11	24,863	0.04%
2022/10/13	96	15.96	97.4	15.86	15.20	-1.4	24,787	-0.01%
2022/10/12	105.3	16.21	147	16.29	16.40	-41.7	24,939	-0.17%	大買/大賣/
2022/10/11	26	16.47	38	16.38	16.10	-12	24,905	-0.05%
2022/10/07	409.1	17.50	320	17.44	17.20	89.1	24,752	0.36%	大買/大賣/
2022/10/06	21	16.89	38	17.02	16.95	-17	24,190	-0.07%
2022/10/05	90	17.29	76	16.99	16.80	14	24,097	0.06%
2022/10/04	104	17.03	77	16.95	17.15	27	23,861	0.11%	大買/
2022/10/03	25	16.01	24	16.20	16.20	1	23,815	0.00%
2022/09/30	30	16.02	71	15.89	16.15	-41	23,964	-0.17%
2022/09/29	80	16.22	86	16.19	16.10	-6	23,986	-0.03%
2022/09/28	137	16.18	146	16.21	15.40	-9	23,831	-0.04%	大買/大賣/
2022/09/27	37	16.52	77	16.65	16.90	-40	23,639	-0.17%
2022/09/26	99	16.68	75	16.59	16.15	24	23,512	0.10%
2022/09/23	76	17.50	107	17.51	17.25	-31	23,324	-0.13%	大賣/
2022/09/22	48	17.93	46	17.77	18.05	2	23,169	0.01%
2022/09/21	61	18.12	124	17.93	17.85	-63	23,118	-0.27%	大賣/
2022/09/20	97	18.05	86	18.08	18.10	11	23,215	0.05%
2022/09/19	51	17.73	67	17.69	17.70	-16	23,103	-0.07%
2022/09/16	74	18.16	63	18.09	17.90	11	23,017	0.05%
2022/09/15	190	18.66	175	18.59	18.40	15	22,802	0.07%	大買/大賣/
2022/09/14	69	17.91	80	17.92	18.15	-11	22,253	-0.05%
2022/09/13	229	18.66	223	18.69	18.35	6	22,022	0.03%	大買/大賣/
2022/09/12	120	18.27	114	18.34	18.80	6	21,506	0.03%	大買/大賣/
2022/09/08	161	17.94	144	18.01	18.20	17	20,967	0.08%	大買/大賣/
2022/09/07	108	17.42	75	17.33	17.10	33	20,325	0.16%	大買/
2022/09/06	54	17.56	148.1	17.49	17.30	-94.1	20,042	-0.47%	大賣/
2022/09/05	138	18.38	135	18.14	17.90	3	19,708	0.02%	大買/大賣/
2022/09/02	132	18.52	140.2	18.55	18.35	-8.1	19,414	-0.04%	大買/大賣/
2022/09/01	111	18.56	96.3	18.64	18.35	14.8	19,175	0.08%	大買/
2022/08/31	129	18.84	113	18.92	18.75	16	18,890	0.08%	大買/大賣/
2022/08/30	292	18.80	278.3	18.72	18.80	13.7	18,502	0.07%	大買/大賣/
2022/08/29	138.1	18.13	158.5	18.05	17.90	-20.4	17,902	-0.11%	大買/大賣/
2022/08/26	86.2	18.95	86.1	18.88	18.75	0.1	17,497	0.00%
2022/08/25	296.6	18.81	317	18.79	19.00	-20.4	16,787	-0.12%	大買/大賣/
2022/08/24	107	18.03	149	18.14	18.05	-42	15,958	-0.26%	大買/大賣/
2022/08/23	101	18.33	78.5	18.32	18.10	22.5	15,485	0.15%	大買/
2022/08/22	207	18.95	161.5	18.78	18.35	45.5	14,939	0.30%	大買/大賣/
2022/08/19	633	18.37	593	18.68	19.20	40	14,198	0.28%	大買/大賣/
2022/08/18	251	18.06	344.5	18.18	17.90	-93.5	12,847	-0.73%	大買/大賣/
2022/08/17	397	17.56	276	17.56	18.00	121	11,773	1.03%	大買/大賣/鉅額交易
2022/08/16	343	17.29	348	17.28	17.40	-5	11,146	-0.04%	大買/大賣/
2022/08/15	248	17.29	286	17.21	17.25	-38	10,571	-0.36%	大買/大賣/
2022/08/12	311	16.65	223	16.60	16.80	88	9,597	0.92%	大買/大賣/
2022/08/11	525	16.63	522	16.58	16.60	3	8,985	0.03%	大買/大賣/
2022/08/10	657	16.09	794	16.08	16.20	-137	7,872	-1.74%	大買/大賣/鉅額交易
2022/08/09	523.1	15.12	825	14.86	15.25	-301.9	6,468	-4.67%	大買/大賣/鉅額交易
2022/08/08	250	14.01	152	14.36	14.45	98	4,750	2.06%	大買/大賣/
2022/08/05	11	12.90	12	13.09	13.15	-1	4,426	-0.02%
2022/08/04	2	12.45	6	12.50	12.65	-4	4,361	-0.09%
2022/08/03	4	12.70	6	12.59	12.60	-2	4,325	-0.05%
2022/08/02	35	12.95	34	12.90	12.90	1	4,278	0.02%
2022/08/01	78	13.37	40	13.37	13.35	38	4,208	0.90%
2022/07/29	5	13.39	34	13.48	13.30	-29	4,113	-0.70%
2022/07/28	5	13.35	4	13.39	13.15	1	4,013	0.02%
2022/07/27	32	13.32	102	13.24	13.30	-70	3,945	-1.77%	大賣/
2022/07/26	5	13.10	0	0.00	12.70	5	3,834	0.13%
2022/07/25	0	0.00	10	13.23	13.20	-10	3,785	-0.26%
2022/07/22	4	13.19	9	13.16	12.95	-5	3,740	-0.13%
2022/07/21	40	12.86	31	12.96	12.90	9	3,670	0.25%
2022/07/20	17	13.25	25	13.38	13.15	-8	3,613	-0.22%
2022/07/19	85	13.37	72	13.25	13.45	13	3,505	0.37%
2022/07/18	180	13.21	4	13.13	13.00	176	3,156	5.58%	大買/鉅額交易
2022/07/15	34	12.90	5	12.91	12.85	29	3,026	0.96%
2022/07/14	18	12.84	10	12.86	13.00	8	2,974	0.27%
2022/07/13	23	12.92	23	12.73	12.55	0	2,915	0.00%
2022/07/12	19	12.48	19	12.54	12.55	0	2,860	0.00%
2022/07/11	90	13.19	83	13.13	12.85	7	2,805	0.25%
2022/07/08	30	12.94	36	12.78	12.75	-6	2,562	-0.23%
2022/07/07	8	12.53	13	12.50	12.70	-5	2,323	-0.22%
2022/07/06	0	0.00	2	11.80	11.55	-2	2,148	-0.09%
2022/07/05	7	11.84	12	11.85	11.90	-5	2,138	-0.23%
2022/07/04	12	11.69	3	11.88	11.55	9	2,109	0.43%
2022/07/01	20	12.30	19	12.34	11.95	1	2,091	0.05%
2022/06/30	6	12.21	8	12.34	12.20	-2	2,031	-0.10%
2022/06/29	11	12.48	36	12.49	12.60	-25	1,985	-1.26%
2022/06/28	101	12.85	49	12.82	12.60	52	1,929	2.70%	大買/
2022/06/27	7	12.19	0	0.00	12.35	7	1,697	0.41%
2022/06/24	7	12.20	6	12.16	12.00	1	1,656	0.06%
2022/06/23	3	11.40	8	11.57	11.60	-5	1,549	-0.32%
2022/06/21	0	0.00	5	11.65	11.65	-5	1,567	-0.32%
2022/06/20	0	0.00	17	11.26	11.15	-17	1,570	-1.08%
2022/06/17	0	11.95	0	0.00	11.90	0	1,555	0.00%
2022/06/16	16	12.21	11	12.30	12.05	5	1,540	0.32%
2022/06/15	0	0.00	6	11.93	12.00	-6	1,476	-0.41%
2022/06/14	10	11.70	0	0.00	11.75	10	1,474	0.68%
2022/06/10	2	11.90	0	0.00	11.90	2	1,492	0.13%
2022/06/09	6	11.92	0	0.00	11.90	6	1,474	0.41%
2022/06/08	7	11.74	0	0.00	11.95	7	1,458	0.48%
2022/06/07	17	11.76	14	11.79	11.75	3	1,441	0.21%
2022/06/06	0	0.00	1	11.40	11.45	-1	1,388	-0.07%
2022/05/26	30	11.95	25	11.95	11.45	5	1,480	0.34%
2022/05/25	12	11.49	14	11.54	11.75	-2	1,385	-0.14%
2022/05/24	119	11.87	116	11.74	11.50	3	1,411	0.21%	大買/大賣/
2022/05/23	54	11.77	46	11.81	11.80	8	1,234	0.65%
2022/05/18	2	11.45	0	11.30	11.35	2	1,189	0.17%
2022/05/16	12	11.15	10.1	11.27	11.25	1.9	1,208	0.16%
2022/05/11	0	9.78	0	0.00	10.65	0	1,344	0.00%
2022/05/10	0	0.00	1	10.50	10.85	-1	1,410	-0.07%
2022/05/03	0	10.90	1	10.70	10.80	-1	1,924	-0.05%
2022/04/29	1	10.90	0	0.00	10.90	1	2,149	0.05%
2022/04/22	0.1	11.30	0	0.00	11.15	0.1	2,487	0.00%
2022/04/21	0	0.00	0	11.15	11.30	0	2,551	0.00%
2022/04/13	0	0.00	1	11.50	11.65	-1	3,041	-0.03%
2022/04/12	0	0.00	0	11.45	11.35	0	3,153	0.00%
2022/04/11	10	11.45	0	11.70	11.45	10	3,285	0.30%
2022/04/08	0	11.70	0	0.00	11.65	0	3,524	0.00%
2022/04/07	0	11.80	0	0.00	11.55	0	3,970	0.00%
2022/04/01	0	12.10	0	0.00	12.15	0	4,355	0.00%
2022/03/30	0	0.00	0	12.50	12.50	0	4,611	0.00%
2022/03/29	0	12.40	0	12.40	12.25	0	4,766	0.00%
2022/03/28	2	12.30	0	0.00	12.25	2	4,871	0.04%
2022/03/25	0	12.53	0	0.00	12.50	0	4,991	0.00%
2022/03/24	0	12.35	0	0.00	12.35	0	5,077	0.00%
2022/03/23	18	12.40	0	0.00	12.30	18	5,268	0.34%
2022/03/22	0	12.35	86	12.27	12.40	-86	6,114	-1.41%
2022/03/21	27	12.15	41	12.20	12.15	-14	6,289	-0.22%
2022/03/18	25	12.10	29	12.14	12.10	-4	6,609	-0.06%
2022/03/17	28	12.01	23	12.09	12.00	5	6,764	0.07%
2022/03/16	1	11.60	1	11.75	11.75	0	6,778	0.00%
2022/03/15	49	11.94	2	12.10	11.65	47	6,781	0.69%
2022/03/14	32	12.39	0	0.00	12.25	32	6,793	0.47%
2022/03/11	9	12.44	3	12.45	12.50	6	6,789	0.09%
2022/03/10	55	12.65	8	12.71	12.60	47	6,850	0.69%
2022/03/09	0	0.00	1	12.15	12.40	-1	6,844	-0.01%
2022/03/08	0	0.00	8	12.06	12.00	-8	6,836	-0.12%
2022/03/07	0	12.50	1	12.35	12.30	-1	6,800	-0.01%
2022/03/03	40	13.07	40	13.10	13.10	0	6,816	0.00%
2022/03/02	5	13.10	4	13.05	13.10	1	6,821	0.01%
2022/03/01	14	13.31	10	13.20	13.20	4	6,807	0.06%
2022/02/24	0	0.00	4	12.85	12.65	-4	6,763	-0.06%
2022/02/23	0	13.19	0	0.00	13.15	0	6,711	0.00%
2022/02/22	1	13.10	18	12.99	13.10	-17	6,704	-0.25%
2022/02/21	0	13.67	0	0.00	13.40	0	6,681	0.00%
2022/02/18	2	13.45	4	13.56	13.65	-2	6,681	-0.03%
2022/02/17	2	13.38	12	13.38	13.30	-10	6,690	-0.15%
2022/02/16	0	13.70	0	0.00	13.55	0	6,686	0.00%
2022/02/15	1	13.40	4	13.51	13.35	-3	6,651	-0.05%
2022/02/14	10	13.52	55	13.51	13.55	-45	6,610	-0.68%
2022/02/11	37	14.41	111	14.36	14.15	-74	6,529	-1.13%	大賣/
2022/02/10	26	14.39	7	14.48	14.30	19	6,467	0.29%
2022/02/09	26	14.54	26	14.48	14.55	0	6,404	0.00%
2022/02/08	0	0.00	7	14.46	14.40	-7	6,300	-0.11%
2022/02/07	34	14.23	22	14.32	14.30	12	6,246	0.19%
2022/01/26	2	13.75	6	13.71	13.70	-4	6,157	-0.06%
2022/01/25	49	13.96	21	13.86	13.75	28	6,088	0.46%
2022/01/24	45	14.42	63	13.95	14.50	-18	5,912	-0.30%
2022/01/21	65	14.25	9	14.07	14.05	56	5,694	0.98%
2022/01/20	20	14.14	6	13.95	14.05	14	5,589	0.25%
2022/01/19	10	13.80	7	13.86	13.75	3	5,592	0.05%
2022/01/18	22	13.76	20	13.68	13.70	2	5,533	0.04%
2022/01/14	15	12.62	17	12.71	12.75	-2	5,446	-0.04%
2022/01/13	11	13.37	15	13.40	13.25	-4	5,385	-0.07%
2022/01/12	85	13.89	83	13.95	13.65	2	5,339	0.04%
2022/01/11	0	0.00	1	13.70	13.70	-1	5,124	-0.02%
2022/01/10	11	13.83	30	13.88	13.80	-19	5,072	-0.37%
2022/01/07	7	13.89	8	13.88	13.45	-1	5,011	-0.02%
2022/01/06	0	0.00	24	13.92	13.95	-24	4,919	-0.49%
2022/01/05	26	14.51	13	14.33	14.05	13	4,865	0.27%
2022/01/04	67	14.66	77	14.65	14.65	-10	4,749	-0.21%
2022/01/03	37	14.77	57	14.79	14.70	-20	4,618	-0.43%
2021/12/30	121	14.56	112	14.57	14.25	9	4,376	0.21%	大買/大賣/
2021/12/29	39	14.42	35	14.34	14.20	4	3,917	0.10%
2021/12/28	100	14.05	97	14.23	14.45	3	3,735	0.08%
2021/12/27	50	13.77	67.1	13.71	14.30	-17.1	3,510	-0.49%
2021/12/24	72	13.21	23	13.10	13.05	49	3,305	1.48%
2021/12/23	23	13.42	19	13.28	13.25	4	3,245	0.12%
2021/12/22	111	13.33	110.4	13.15	13.15	0.6	3,081	0.02%	大買/大賣/
2021/12/21	36	13.04	13	13.17	13.05	23	2,971	0.77%
2021/12/20	35	12.98	3	12.97	12.95	32	2,855	1.12%
2021/12/17	29	13.12	8	13.18	12.80	21	2,753	0.76%
2021/12/16	167	14.08	209.1	14.15	13.70	-42.1	2,544	-1.66%	大買/大賣/
2021/12/15	5	12.80	66	13.33	13.35	-61	1,685	-3.62%
2021/12/14	155	12.95	114.1	12.81	12.15	40.9	1,502	2.72%	大買/大賣/
2021/12/13	16.1	12.34	94.1	12.82	12.90	-78	1,173	-6.65%
2021/12/10	18.1	11.74	0	0.00	11.75	18.1	1,011	1.79%
2021/12/09	3	11.75	8	11.66	11.50	-5	977	-0.51%
2021/12/08	16	11.70	14	11.57	11.65	2	967	0.21%
2021/12/07	0	0.00	0	11.30	11.25	0	920	0.00%
2021/12/06	4	11.57	21	11.52	11.50	-17	909	-1.87%
2021/12/03	0	11.30	0	0.00	11.25	0	841	0.00%
2021/11/30	40	11.48	3	11.40	11.05	37	826	4.48%
2021/11/29	0	10.80	2	10.35	10.65	-2	773	-0.26%
2021/11/26	3	11.00	5	10.75	10.75	-2	767	-0.26%
2021/11/24	3	11.05	3	11.10	11.25	0	751	0.00%
2021/11/23	4	11.18	4	11.23	11.05	0	745	0.00%
2021/11/22	1	11.30	1	11.40	11.30	0	741	0.00%
2021/11/19	6	11.42	3	11.50	11.25	3	737	0.41%
2021/11/18	0	0.00	5	11.40	11.35	-5	728	-0.69%
2021/11/17	22	11.38	2	11.28	11.15	20	702	2.85%
2021/11/16	28	11.44	27	11.32	11.40	1	680	0.15%
2021/11/15	0	0.00	4	11.18	11.30	-4	643	-0.62%
2021/11/11	3	10.90	3	10.95	10.90	0	618	0.00%
2021/11/10	2	10.93	0	0.00	10.95	2	620	0.32%
2021/11/04	0	0.00	16	11.19	11.20	-16	644	-2.48%
2021/11/03	10	10.95	0	0.00	10.95	10	645	1.55%
2021/11/02	2	10.85	0	0.00	10.70	2	645	0.31%
2021/11/01	2	10.90	3	10.90	10.85	-1	654	-0.15%
2021/10/29	9	10.84	1	10.80	10.80	8	724	1.10%
2021/10/28	32	10.95	45	10.85	10.95	-13	720	-1.80%
2021/10/27	28	11.10	9	10.94	10.90	19	729	2.61%
2021/10/26	14	10.34	14	10.41	10.50	0	638	0.00%
2021/10/25	0	0.00	8	10.29	10.35	-8	639	-1.25%
2021/10/19	3	10.15	3	10.20	10.20	0	875	0.00%
2021/10/14	1	10.15	0	0.00	10.05	1	913	0.11%
2021/10/13	13	10.18	0	0.00	10.05	13	922	1.41%
2021/10/06	5	10.15	0	0.00	10.05	5	946	0.53%
2021/09/23	3	10.00	0	0.00	10.00	3	999	0.30%
2021/09/09	0	0.00	6	9.83	9.85	-6	1,067	-0.56%
2021/09/07	0	0.00	1	9.88	9.89	-1	1,084	-0.09%
2021/08/30	0	0.00	5	9.89	9.88	-5	1,116	-0.45%
2021/08/26	5	9.86	0	0.00	9.86	5	1,134	0.44%
2021/08/25	0	0.00	0.1	10.35	10.00	-0.1	1,149	-0.01%
2021/08/24	2	9.93	0	0.00	9.92	2	1,167	0.17%
2021/08/19	1	9.80	0	0.00	9.78	1	1,197	0.08%
2021/08/18	0.1	9.97	1	9.95	10.05	-0.9	1,201	-0.07%
2021/08/16	1	9.76	15	9.96	9.99	-14	1,223	-1.14%
2021/08/13	2	10.10	1	10.10	10.05	1	1,221	0.08%
2021/08/10	0	0.00	2	10.55	10.50	-2	1,359	-0.15%
2021/08/09	0	0.00	24	10.82	10.70	-24	1,409	-1.70%
2021/08/06	0	0.00	5	11.21	11.15	-5	1,413	-0.35%
2021/08/05	1	11.30	2	11.35	11.20	-1	1,438	-0.07%
2021/08/04	13	11.36	10	11.35	11.45	3	1,486	0.20%
2021/08/03	3	11.13	0	0.00	11.10	3	1,456	0.21%
2021/08/02	10	11.20	0	0.00	11.20	10	1,464	0.68%
2021/07/30	4	11.01	0	0.00	11.05	4	1,447	0.28%
2021/07/28	0	0.00	3	10.77	11.20	-3	1,494	-0.20%
2021/07/27	14	11.10	4	11.26	11.15	10	1,543	0.65%
2021/07/26	6	11.32	1.1	11.45	11.55	4.9	1,558	0.31%
2021/07/23	0	0.00	1	11.00	10.90	-1	1,493	-0.07%
2021/07/22	0	0.00	1	10.65	10.60	-1	1,595	-0.06%
2021/07/20	2	10.83	0	0.00	10.70	2	1,691	0.12%
2021/07/19	0	0.00	1	11.00	11.05	-1	1,703	-0.06%
2021/07/13	2	11.00	1	11.05	10.90	1	1,917	0.05%
2021/07/06	1	10.90	0	0.00	10.90	1	2,136	0.05%
2021/07/01	2.1	10.96	0	0.00	10.90	2.1	2,556	0.08%
2021/06/30	3	11.15	3	11.10	11.10	0	2,710	0.00%
2021/06/25	2	11.10	0	0.00	11.05	2	2,761	0.07%
2021/06/23	1	10.85	0	0.00	10.90	1	2,826	0.04%
2021/06/16	0	0.00	5	11.33	11.20	-5	3,147	-0.16%
2021/06/15	0	11.30	0	0.00	11.30	0	3,253	0.00%
2021/06/11	0	0.00	1	11.25	11.25	-1	3,279	-0.03%
2021/06/10	22	11.54	20	11.35	11.50	2	3,357	0.06%
2021/06/02	14	11.79	6	11.56	11.50	8	3,624	0.22%
2021/06/01	0	0.00	0	11.60	11.65	0	3,616	0.00%
2021/05/31	1	11.25	0	0.00	11.25	1	3,605	0.03%
2021/05/25	5	11.10	6	11.23	11.10	-1	3,634	-0.03%
2021/05/21	1	10.80	1	10.75	10.85	0	3,653	0.00%
2021/05/20	1	10.60	0	0.00	10.65	1	3,682	0.03%
2021/05/19	3	11.13	2	10.93	11.00	1	3,712	0.03%
2021/05/18	0	0.00	12	9.62	10.25	-12	3,624	-0.33%
2021/05/17	0	0.00	2	9.38	9.32	-2	3,610	-0.06%
2021/05/12	2	11.00	11	10.71	10.60	-9	3,525	-0.26%
2021/05/11	8	11.77	6	11.83	11.65	2	3,483	0.06%
2021/05/06	3	12.50	1	12.30	12.40	2	3,447	0.06%
2021/05/05	3	12.73	0	0.00	12.70	3	3,414	0.09%
2021/05/04	0	0.00	9	13.14	12.65	-9	3,398	-0.26%
2021/05/03	4	13.76	19.1	13.93	13.60	-15.1	3,328	-0.45%
2021/04/29	5.1	14.49	3	14.40	14.35	2.1	3,296	0.06%
2021/04/28	7	14.61	46	14.59	14.70	-39	3,226	-1.21%
2021/04/27	22	14.38	24	14.40	14.25	-2	3,138	-0.06%
2021/04/26	13	14.07	8	14.10	14.15	5	3,097	0.16%
2021/04/23	3	13.58	1	13.60	13.55	2	3,132	0.06%
2021/04/22	7	13.78	3	13.80	13.65	4	3,136	0.13%
2021/04/21	18	14.31	3	14.25	14.25	15	3,095	0.48%
2021/04/20	17	14.34	73	14.35	14.35	-56	3,070	-1.82%
2021/04/19	19	14.01	22	14.00	14.00	-3	3,038	-0.10%
2021/04/16	32	14.08	24	13.96	14.00	8	3,013	0.27%
2021/04/15	52	13.78	20	13.43	13.85	32	3,011	1.06%
2021/04/14	4	13.45	7	13.69	13.65	-3	2,993	-0.10%
2021/04/13	6	14.05	0	0.00	14.00	6	2,981	0.20%
2021/04/12	25	14.45	16	14.47	14.30	9	2,987	0.30%
2021/04/09	13	14.20	4	14.20	14.10	9	2,935	0.31%
2021/04/08	19	14.91	13	14.90	14.80	6	2,828	0.21%
2021/04/07	46	14.61	24	14.64	14.85	22	2,691	0.82%
2021/04/06	23	14.06	18	14.22	14.25	5	2,557	0.20%
2021/04/01	12	13.78	55	13.71	13.80	-43	2,424	-1.77%
2021/03/31	2	13.40	6	13.50	13.45	-4	2,403	-0.17%
2021/03/30	2	13.58	0	13.60	13.60	2	2,415	0.08%
2021/03/29	5	13.65	1	13.60	13.55	4	2,442	0.16%
2021/03/26	2	13.35	6.1	13.40	13.50	-4.1	2,410	-0.17%
2021/03/24	0	13.60	0	0.00	13.45	0	2,452	0.00%
2021/03/23	60	13.78	13.1	13.53	13.35	46.9	2,458	1.91%
2021/03/22	14	14.04	3	14.00	13.95	11	2,434	0.45%
2021/03/19	1	13.50	1	13.70	13.55	0	2,205	0.00%
2021/03/18	2	13.55	3	13.60	13.50	-1	2,208	-0.05%
2021/03/17	6.2	13.52	7	13.50	13.55	-0.8	2,155	-0.04%
2021/03/16	47	13.46	37	13.64	13.40	10	2,272	0.44%
2021/03/15	2	13.33	1	13.25	13.40	1	2,211	0.05%
2021/03/12	0	0.00	11	13.10	13.15	-11	2,181	-0.50%
2021/03/11	45	13.41	65	13.43	13.25	-20	2,217	-0.90%
2021/03/10	0	13.03	16	12.63	13.10	-16	2,100	-0.76%
2021/03/09	10	12.53	20	12.44	12.40	-10	2,173	-0.46%
2021/03/08	0	13.01	0	0.00	12.60	0	2,291	0.00%
2021/03/05	1	12.75	0	0.00	12.70	1	2,416	0.04%
2021/03/04	2	12.70	0	0.00	12.75	2	2,480	0.08%
2021/03/03	1	12.70	2	12.80	12.85	-1	2,525	-0.04%
2021/03/02	4	13.00	3	13.20	12.90	1	2,601	0.04%
2021/02/26	0	13.10	10	13.03	13.05	-10	2,655	-0.38%
2021/02/25	1	12.95	1	12.95	12.95	0	2,731	0.00%
2021/02/24	14	13.00	20	13.00	12.90	-6	2,750	-0.22%
2021/02/23	3	12.93	2	12.95	13.05	1	2,751	0.04%
2021/02/22	16	13.09	10	13.10	13.05	6	2,755	0.22%
2021/02/19	6	12.88	20	12.70	13.15	-14	2,769	-0.51%
2021/02/18	31	12.47	8	12.55	12.65	23	2,814	0.82%
2021/02/05	6	12.04	5	12.15	12.00	1	3,067	0.03%
2021/02/01	2	11.75	0	0.00	11.80	2	3,268	0.06%
2021/01/29	1	12.00	0	0.00	11.95	1	3,332	0.03%
2021/01/28	12	12.19	0	0.00	12.15	12	3,355	0.36%
2021/01/27	0	0.00	2	12.40	12.35	-2	3,368	-0.06%
2021/01/26	0	0.00	8	12.31	12.30	-8	3,394	-0.24%
2021/01/25	0	0.00	14	12.30	12.50	-14	3,403	-0.41%
2021/01/22	0	0.00	15	12.09	12.15	-15	3,422	-0.44%
2021/01/21	0	0.00	28	12.13	12.05	-28	3,437	-0.81%
2021/01/20	10	12.66	0	0.00	12.30	10	3,483	0.29%
2021/01/18	39	13.22	34	13.27	13.20	5	3,513	0.14%
2021/01/15	5	13.15	28	12.98	13.15	-23	3,442	-0.67%
2021/01/14	43	12.99	34	12.99	13.05	9	3,481	0.26%
2021/01/12	0	0.00	36	12.39	12.40	-36	3,559	-1.01%
2021/01/11	2	13.00	12	13.00	12.95	-10	3,535	-0.28%
2021/01/08	5	13.00	78	13.09	12.95	-73	3,568	-2.05%
2021/01/07	21	13.22	10	13.15	13.15	11	3,602	0.31%
2021/01/06	38	13.40	17	13.26	13.25	21	3,626	0.58%
2021/01/05	103	13.93	3	13.93	13.85	100	3,627	2.76%	大買/
2021/01/04	20	13.65	8	13.70	13.70	12	3,661	0.33%
2020/12/31	0	13.65	0	0.00	13.55	0	3,679	0.00%
2020/12/30	1	13.60	9	13.61	13.60	-8	3,783	-0.21%
2020/12/28	5	13.52	1	13.65	13.55	4	3,801	0.11%
2020/12/25	5	13.81	1	14.00	13.65	4	3,813	0.10%
2020/12/24	2	13.68	0	0.00	13.75	2	3,869	0.05%
2020/12/23	6	12.99	5	13.13	13.15	1	3,922	0.03%
2020/12/22	10	13.23	2	13.50	13.10	8	4,051	0.20%
2020/12/21	0	0.00	15	13.40	13.35	-15	4,153	-0.36%
2020/12/18	2	13.63	1	13.60	13.55	1	4,451	0.02%
2020/12/17	0.5	13.46	51	13.50	13.60	-50.5	4,653	-1.09%
2020/12/16	3	13.52	2	13.50	13.50	1	4,719	0.02%
2020/12/15	3	13.53	3	13.65	13.45	0	4,808	0.00%
2020/12/14	61	13.63	16	13.55	13.75	45	4,894	0.92%
2020/12/11	6.5	13.58	3	13.58	13.60	3.5	5,069	0.07%
2020/12/10	48	14.02	47	13.93	14.00	1	5,190	0.02%
2020/12/09	13	14.74	16	14.78	14.75	-3	5,560	-0.05%
2020/12/08	13	14.76	4	14.80	14.75	9	6,079	0.15%
2020/12/07	20	14.62	34	14.64	14.65	-14	6,217	-0.23%
2020/12/04	18	14.90	14	14.94	14.90	4	6,289	0.06%
2020/12/03	32	15.08	104	15.07	14.85	-72	6,339	-1.14%	大賣/
2020/12/02	139	15.70	68	15.48	15.45	71	6,388	1.11%	大買/
2020/12/01	90	15.59	97	15.54	15.60	-7	6,402	-0.11%
2020/11/30	17	15.28	41	15.34	15.15	-24	6,585	-0.36%
2020/11/27	82	15.10	70	15.09	15.10	12	6,621	0.18%
2020/11/26	46	15.02	98	15.07	14.95	-52	6,629	-0.78%
2020/11/25	39	14.77	31	14.81	14.85	8	6,598	0.12%
2020/11/24	83	14.83	95	14.75	14.65	-12	6,630	-0.18%
2020/11/23	5	14.60	20	14.63	14.65	-15	6,613	-0.23%
2020/11/20	0	0.00	20	14.50	14.45	-20	6,663	-0.30%
2020/11/18	6	14.48	42	14.53	14.40	-36	7,462	-0.48%
2020/11/17	105	14.71	126	14.64	14.55	-21	7,505	-0.28%	大買/大賣/
2020/11/16	119	15.33	119	15.31	15.20	0	7,538	0.00%	大買/大賣/
2020/11/13	86	14.85	55	14.82	14.85	31	7,429	0.42%
2020/11/12	26	14.53	16	14.79	14.60	10	7,469	0.13%
2020/11/11	103	14.84	72	14.85	14.65	31	7,507	0.41%	大買/
2020/11/10	26	14.32	36	14.44	14.30	-10	7,438	-0.13%
2020/11/09	9	14.63	29	14.66	14.60	-20	7,447	-0.27%
2020/11/06	48	14.47	29	14.49	14.40	19	7,479	0.25%
2020/11/05	45	14.19	44	14.24	14.10	1	7,606	0.01%
2020/11/04	0	0.00	1	13.85	13.95	-1	7,858	-0.01%
2020/11/03	40	13.82	48	13.82	13.85	-8	7,897	-0.10%
2020/11/02	5	13.50	3	13.47	13.35	2	7,918	0.03%
2020/10/30	3	13.50	6	13.53	13.45	-3	7,943	-0.04%
2020/10/29	7	13.81	59	13.74	13.75	-52	7,959	-0.65%
2020/10/28	36	14.42	46	14.23	14.05	-10	7,999	-0.13%
2020/10/27	173	14.47	198	14.32	14.55	-25	7,962	-0.31%	大買/大賣/
2020/10/26	287	14.43	268	14.32	14.35	19	7,953	0.24%	大買/大賣/
2020/10/23	174	14.39	185	14.29	14.45	-11	7,935	-0.14%	大買/大賣/
2020/10/22	184	14.42	216	14.30	14.25	-32	7,959	-0.40%	大買/大賣/
2020/10/21	132	14.48	154	14.55	14.55	-22	7,973	-0.28%	大買/大賣/
2020/10/20	226	14.13	193	14.27	14.15	33	8,048	0.41%	大買/大賣/
2020/10/19	84	13.99	129	14.01	14.00	-45	8,022	-0.56%	大賣/
2020/10/16	17	14.10	3	13.85	13.90	14	8,025	0.17%
2020/10/15	10	14.53	30	14.43	14.35	-20	8,062	-0.25%
2020/10/14	32	14.25	5	14.24	14.30	27	8,062	0.34%
2020/10/13	17	13.72	145	13.69	13.85	-128	8,048	-1.59%	大賣/鉅額交易
2020/10/12	13.3	13.95	2	13.95	13.95	11.3	7,997	0.14%
2020/10/08	45	14.65	14	14.52	14.50	31	7,952	0.39%
2020/10/07	116	14.78	147	14.70	14.70	-31	7,945	-0.39%	大買/大賣/
2020/10/06	25	14.27	20	14.30	14.30	5	7,964	0.06%
2020/10/05	21	14.05	20	14.10	14.10	1	8,004	0.01%
2020/09/30	24	13.95	30	13.70	14.00	-6	8,007	-0.07%
2020/09/29	27	14.12	17	13.98	13.80	10	8,020	0.12%
2020/09/28	15	14.10	18	14.36	14.40	-3	7,995	-0.04%
2020/09/25	82	14.36	55	14.34	13.70	27	7,999	0.34%
2020/09/24	19	14.82	20	14.85	14.55	-1	7,937	-0.01%
2020/09/23	82	16.05	61	16.11	15.30	21	7,944	0.26%
2020/09/22	56	15.65	29	15.74	15.90	27	7,873	0.34%
2020/09/21	17	15.46	66	15.45	15.35	-49	7,683	-0.64%
2020/09/18	40	15.76	7	15.71	15.70	33	7,614	0.43%
2020/09/17	21	15.97	26	15.97	16.00	-5	7,600	-0.07%
2020/09/16	43	15.97	23	16.00	15.80	20	7,506	0.27%
2020/09/15	84	15.72	52	15.56	15.50	32	7,325	0.44%
2020/09/14	116.2	16.09	137	16.17	16.00	-20.8	7,168	-0.29%	大買/大賣/
2020/09/11	170	15.60	133	15.51	15.70	37	6,678	0.55%	大買/大賣/
2020/09/10	77	14.91	2	14.60	14.75	75	6,137	1.22%
2020/09/09	41	14.91	48	14.84	14.65	-7	5,992	-0.12%
2020/09/08	10	14.42	16	14.38	14.20	-6	5,878	-0.10%
2020/09/07	37	15.02	57	14.98	14.70	-20	5,803	-0.34%
2020/09/04	69	14.95	68	15.03	15.20	1	5,654	0.02%
2020/09/03	77	15.12	88	14.84	15.30	-11	5,536	-0.20%
2020/09/02	99	14.05	78	14.09	14.00	21	5,230	0.40%
2020/09/01	158	13.67	145	13.56	13.70	13	5,147	0.25%	大買/大賣/
2020/08/31	367	13.59	339	13.42	13.50	28	5,105	0.55%	大買/大賣/
2020/08/28	4	13.24	3	13.42	13.50	1	5,051	0.02%
2020/08/27	23	13.36	89	13.35	13.35	-66	4,960	-1.33%
2020/08/26	76	13.55	112	13.63	13.55	-36	4,877	-0.74%	大賣/
2020/08/25	193	13.82	116	13.92	13.55	77	4,786	1.61%	大買/大賣/
2020/08/24	59	13.73	43	13.89	14.00	16	4,271	0.37%
2020/08/21	24	12.57	13	12.42	12.75	11	3,938	0.28%
2020/08/20	21	12.14	17	11.94	11.85	4	3,846	0.10%
2020/08/19	14	12.92	17	12.72	12.70	-3	3,722	-0.08%
2020/08/18	33	12.92	24	12.91	12.95	9	3,638	0.25%
2020/08/17	18	12.45	25	12.51	12.65	-7	3,498	-0.20%
2020/08/14	15	12.28	0	0.00	12.20	15	3,425	0.44%
2020/08/13	11	12.45	4	12.25	12.15	7	3,386	0.21%
2020/08/12	26	12.08	1	12.40	12.45	25	3,329	0.75%
2020/08/11	109	12.65	73	12.62	12.35	36	3,244	1.11%	大買/
2020/08/10	48	12.64	32	12.70	12.80	16	3,053	0.52%
2020/08/07	6	11.73	13	11.90	11.65	-7	2,767	-0.25%
2020/08/06	4	11.76	4	11.85	11.65	0	2,715	0.00%
2020/08/05	20	11.77	7	11.65	11.75	13	2,676	0.49%
2020/08/04	18	11.61	11	11.68	11.70	7	2,648	0.26%
2020/08/03	37	11.57	36	11.49	11.50	1	2,610	0.04%
2020/07/31	10	11.03	0	0.00	11.05	10	2,538	0.39%
2020/07/30	13	10.80	10	10.80	10.90	3	2,515	0.12%
2020/07/29	11	10.52	2	10.73	10.60	9	2,498	0.36%
2020/07/28	5	10.72	53	10.44	10.30	-48	2,490	-1.93%
2020/07/27	39	11.18	12	11.03	10.90	27	2,551	1.06%
2020/07/24	71	11.38	50	11.28	11.20	21	2,488	0.84%
2020/07/23	8	11.13	33	11.15	11.10	-25	2,338	-1.07%
2020/07/22	17	11.01	25	11.07	11.05	-8	2,310	-0.35%
2020/07/21	98	11.23	2	11.15	10.90	96	2,279	4.21%
2020/07/20	50	10.94	51	10.96	10.85	-1	2,198	-0.05%
2020/07/17	71	10.84	80	10.66	10.60	-9	2,146	-0.42%
2020/07/16	0	0.00	26	10.64	10.70	-26	2,128	-1.22%
2020/07/15	52	10.89	52	10.60	10.55	0	2,120	0.00%
2020/07/14	21	10.91	77	10.80	10.80	-56	2,099	-2.67%
2020/07/13	78	10.89	66	11.02	11.10	12	2,073	0.58%
2020/07/10	88	10.66	94	10.79	10.65	-6	2,025	-0.30%
2020/07/09	117	10.80	95	10.67	10.50	22	1,967	1.12%	大買/
2020/07/08	84	10.63	78	10.48	10.45	6	1,930	0.31%
2020/07/07	89	11.00	86	10.66	10.65	3	1,875	0.16%
2020/07/06	126	10.90	127	10.99	11.05	-1	1,821	-0.05%	大買/大賣/
2020/07/03	101	10.70	219	10.72	10.65	-118	1,747	-6.75%	大買/大賣/鉅額交易
2020/07/02	217	10.54	80	10.43	10.35	137	1,642	8.34%	大買/鉅額交易
2020/07/01	20	10.29	8	10.51	10.65	12	1,499	0.80%
2020/06/30	1	9.75	0	0.00	9.70	1	1,244	0.08%
2020/06/29	0	0.00	6	9.37	9.41	-6	1,200	-0.50%
2020/06/24	21	9.56	12	9.56	9.54	9	1,181	0.76%
2020/06/23	9	9.16	4	9.20	9.10	5	1,095	0.46%
2020/06/22	1	9.47	0	0.00	9.30	1	1,078	0.09%
2020/06/18	5	9.05	0	0.00	9.20	5	1,046	0.48%
2020/06/16	2	8.93	0	0.00	9.00	2	1,038	0.19%
2020/06/15	10	8.84	5	9.19	8.83	5	1,048	0.48%
2020/06/12	0	0.00	12	8.77	9.05	-12	1,044	-1.15%
2020/06/11	2	8.99	2	8.83	8.80	0	1,038	0.00%
2020/06/10	5	9.08	0	0.00	9.11	5	1,032	0.48%
2020/06/08	16	8.90	9	8.91	8.84	7	1,062	0.66%
2020/06/05	4	8.55	2	8.72	8.71	2	1,048	0.19%
2020/06/04	10	8.40	0	0.00	8.38	10	1,037	0.96%
2020/06/01	0	8.25	0	0.00	8.29	0	1,030	0.00%
2020/05/28	0	0.00	1	8.27	8.18	-1	1,029	-0.10%
2020/05/27	0	0.00	1	8.20	8.17	-1	1,028	-0.10%
2020/05/26	2	8.12	0	0.00	8.10	2	1,041	0.19%
2020/05/22	15	8.13	0	0.00	8.12	15	1,046	1.43%
2020/05/13	2	8.31	0	0.00	8.32	2	995	0.20%
2020/05/12	6	8.37	3	8.40	8.41	3	989	0.30%
2020/05/11	3	8.58	0	0.00	8.59	3	975	0.31%
2020/05/07	10	8.48	0	0.00	8.55	10	949	1.05%
2020/05/04	0	0.00	7	8.52	8.60	-7	933	-0.75%
2020/04/30	11	8.85	5	8.79	8.76	6	923	0.65%
2020/04/23	3	7.77	3	7.70	7.76	0	850	0.00%
2020/04/16	0	0.00	3	8.10	8.10	-3	824	-0.36%
2020/04/15	7	8.24	3	8.26	8.07	4	811	0.49%
2020/04/14	0	0.00	5	7.50	7.89	-5	725	-0.69%
2020/04/10	0	0.00	3	7.26	7.26	-3	721	-0.42%
2020/04/09	0	7.25	0	0.00	7.22	0	736	0.00%
2020/03/31	3	6.58	1	6.65	6.60	2	718	0.28%
2020/03/30	2	6.36	3	6.42	6.42	-1	714	-0.14%
2020/03/27	2	6.55	0	0.00	6.57	2	718	0.28%
2020/03/25	0	0.00	0.6	6.44	6.48	-0.6	714	-0.08%
2020/03/24	0	0.00	0.4	6.07	6.07	-0.4	727	-0.06%
2020/03/23	1	5.52	1	5.64	5.82	0	852	0.00%
2020/03/18	0	0.00	1	6.17	6.05	-1	1,058	-0.09%
2020/03/16	5	6.95	0	0.00	6.85	5	1,029	0.49%
2020/03/13	5	7.11	0	0.00	7.20	5	1,022	0.49%
2020/02/27	0	0.00	31	8.72	8.72	-31	941	-3.29%
2020/02/26	1	8.92	0	0.00	8.94	1	928	0.11%
2020/02/07	2	9.28	0	0.00	9.16	2	986	0.20%
2020/02/03	0	0.00	3	8.81	8.83	-3	985	-0.30%
2020/01/30	0	0.00	2	9.62	9.25	-2	987	-0.20%
2020/01/16	0	0.00	4	10.30	10.30	-4	966	-0.41%
2020/01/15	5	10.25	0	0.00	10.30	5	976	0.51%
2020/01/14	0	0.00	0.3	10.25	10.30	-0.3	977	-0.04%
2020/01/10	1	10.30	0	0.00	10.25	1	990	0.10%
2020/01/07	2	10.30	0	0.00	10.25	2	1,085	0.18%
2020/01/03	7	10.59	0	0.00	10.50	7	1,178	0.59%
2019/12/30	3	10.83	2	10.95	10.75	1	1,256	0.08%
2019/12/27	1	10.70	0	0.00	10.80	1	1,389	0.07%
2019/12/26	2	10.65	0	0.00	10.65	2	1,402	0.14%
2019/12/24	5	10.62	0	0.00	10.65	5	1,509	0.33%
2019/12/23	6	10.70	0	0.00	10.65	6	1,500	0.40%
2019/12/20	5	10.83	0	0.00	10.80	5	1,490	0.34%
2019/12/19	4	10.90	5	10.91	10.85	-1	1,484	-0.07%
2019/12/18	11	11.13	10	11.39	11.05	1	1,462	0.07%
2019/12/17	12	11.11	11	11.18	11.35	1	1,337	0.07%
2019/12/16	18	10.79	13	10.83	11.00	5	1,253	0.40%
2019/12/13	23	10.43	60	10.30	10.60	-37	1,130	-3.27%
2019/12/12	10	10.40	0	0.00	10.35	10	1,110	0.90%
2019/12/11	10	10.45	0	0.00	10.40	10	1,119	0.89%
2019/12/10	1	10.40	40	10.36	10.40	-39	1,125	-3.47%
2019/12/09	2	10.35	1	10.35	10.35	1	1,126	0.09%
2019/12/06	2	10.25	0	0.00	10.30	2	1,167	0.17%
2019/11/28	1	10.25	0	0.00	10.20	1	1,211	0.08%
2019/11/27	2	10.30	0	0.00	10.25	2	1,226	0.16%
2019/11/26	7	10.31	0	0.00	10.30	7	1,247	0.56%
2019/11/25	9	10.24	0	0.00	10.30	9	1,248	0.72%
2019/11/22	7	10.15	0	0.00	10.15	7	1,246	0.56%
2019/11/18	4	10.13	0	0.00	10.20	4	1,257	0.32%
2019/11/11	2	10.23	0	0.00	10.15	2	1,257	0.16%
2019/11/06	10	10.70	0	0.00	10.55	10	1,252	0.80%
2019/11/04	10	10.50	0	0.00	10.55	10	1,249	0.80%
2019/11/01	4	10.50	0	0.00	10.45	4	1,249	0.32%
2019/10/31	5	10.55	0	0.00	10.50	5	1,257	0.40%
2019/10/30	3	10.60	0	0.00	10.60	3	1,264	0.24%
2019/10/29	3	10.50	5	10.70	10.80	-2	1,260	-0.16%
2019/10/23	0	0.00	2	10.85	10.85	-2	1,441	-0.14%
2019/10/22	0	0.00	18	10.85	11.00	-18	1,538	-1.17%
2019/10/21	0	0.00	3	10.90	10.90	-3	1,543	-0.19%
2019/10/18	2	11.00	22	11.03	10.95	-20	1,541	-1.30%
2019/10/17	20	11.35	1	11.35	11.05	19	1,531	1.24%
2019/10/16	23	11.06	2	11.25	11.15	21	1,490	1.41%
2019/10/15	0	0.00	1	10.85	10.95	-1	1,477	-0.07%
2019/10/14	17	11.25	3	11.10	11.10	14	1,454	0.96%
2019/10/09	2	10.95	0	0.00	10.90	2	1,377	0.15%
2019/10/08	0	0.00	3	10.75	10.70	-3	1,360	-0.22%
2019/10/07	0	0.00	4	10.71	10.80	-4	1,349	-0.30%
2019/10/04	10	11.09	6	11.19	11.00	4	1,355	0.30%
2019/10/03	28	11.09	70	11.10	11.10	-42	1,300	-3.23%
2019/10/02	0	0.00	1	10.60	10.60	-1	1,158	-0.09%
2019/10/01	30	10.68	15	10.67	10.70	15	1,150	1.30%
2019/09/27	2	10.20	0	0.00	10.20	2	1,050	0.19%
2019/09/24	2	10.35	0	0.00	10.35	2	1,051	0.19%
2019/09/23	6	10.25	0	0.00	10.25	6	1,046	0.57%
2019/09/19	10	10.40	28	10.31	10.20	-18	1,052	-1.71%
2019/09/18	0	0.00	10	10.25	10.30	-10	1,027	-0.97%
2019/09/16	1	10.25	0	0.00	10.30	1	1,046	0.10%
2019/09/11	1	10.30	0	0.00	10.25	1	1,049	0.10%
2019/09/10	3	10.33	0	0.00	10.25	3	1,049	0.29%
2019/09/09	5	10.90	5	10.85	10.80	0	1,006	0.00%
2019/09/06	4	11.05	4	11.05	10.90	0	1,003	0.00%
2019/09/03	4	10.85	4	10.90	10.70	0	985	0.00%
2019/09/02	3	10.82	3	10.70	10.85	0	997	0.00%
2019/08/30	5	10.93	5	11.05	10.75	0	994	0.00%
2019/08/29	0	0.00	3	10.57	10.80	-3	984	-0.30%
2019/08/28	3	10.35	0	0.00	10.30	3	969	0.31%
2019/08/23	1	10.50	0	0.00	10.50	1	1,012	0.10%
2019/08/20	2	10.45	1	10.60	10.45	1	1,038	0.10%
2019/08/19	6	10.40	0	0.00	10.50	6	1,048	0.57%
2019/08/15	1	10.20	0	0.00	10.25	1	1,081	0.09%
2019/08/12	3	10.25	3	10.20	10.25	0	1,296	0.00%
2019/08/08	1	10.45	1	10.45	10.35	0	1,375	0.00%
2019/08/06	5	10.27	3	10.35	10.55	2	1,526	0.13%
2019/08/05	0	0.00	5	10.73	10.50	-5	1,766	-0.28%
2019/08/01	11	11.00	2	11.10	10.90	9	2,098	0.43%
2019/07/30	10	11.10	2	11.05	11.00	8	2,208	0.36%
2019/07/29	12	11.35	0	0.00	11.30	12	2,212	0.54%
2019/07/26	81	11.16	0	0.00	11.15	81	2,219	3.65%
2019/07/25	50	11.63	74	11.58	11.55	-24	2,216	-1.08%
2019/07/24	10	11.14	10	11.25	11.20	0	2,109	0.00%
2019/07/23	9	10.68	0	0.00	10.65	9	2,026	0.44%
2019/07/22	6	10.65	0	0.00	10.65	6	2,032	0.30%
2019/07/18	6	10.55	0	0.00	10.50	6	2,038	0.29%
2019/07/17	50	10.70	0	0.00	10.55	50	2,045	2.44%
2019/07/16	0	0.00	1	10.85	10.75	-1	2,074	-0.05%
2019/07/10	7	10.47	2	10.55	10.55	5	2,330	0.21%
2019/07/05	0	0.00	29	10.50	10.50	-29	2,379	-1.22%
2019/06/27	1	10.15	30	10.15	10.15	-29	2,526	-1.15%
2019/06/26	4	10.16	30	10.13	10.10	-26	2,577	-1.01%
2019/06/24	15	10.28	0	0.00	10.20	15	2,793	0.54%
2019/06/21	10	10.45	0	0.00	10.30	10	2,819	0.35%
2019/06/19	0	0.00	3	10.45	10.35	-3	2,834	-0.11%
2019/06/14	0	0.00	2	10.25	10.25	-2	2,908	-0.07%
2019/06/13	2	10.30	5	10.40	10.25	-3	2,932	-0.10%
2019/06/10	8.4	10.22	3	10.20	10.20	5.4	2,937	0.18%
2019/06/06	0.1	10.40	0	0.00	10.40	0.1	2,937	0.00%
2019/06/04	6	10.52	2	10.60	10.50	4	2,970	0.13%
2019/06/03	0.5	10.40	1	10.40	10.45	-0.5	2,968	-0.02%
2019/05/31	2	10.60	11	10.60	10.55	-9	2,994	-0.30%
2019/05/30	2	10.55	0	0.00	10.40	2	3,014	0.07%
2019/05/29	11	10.23	16	10.30	10.35	-5	2,997	-0.17%
2019/05/28	2	10.40	0	0.00	10.45	2	2,983	0.07%
2019/05/27	1	10.40	16	10.34	10.40	-15	2,977	-0.50%
2019/05/23	3	10.58	0	0.00	10.65	3	2,951	0.10%
2019/05/22	10	10.89	2	10.90	10.80	8	2,939	0.27%
2019/05/21	3	10.80	0	0.00	10.85	3	2,921	0.10%
2019/05/20	31	10.53	11	10.51	10.85	20	2,902	0.69%
2019/05/17	37	11.16	33	11.03	10.80	4	2,839	0.14%
2019/05/16	12	11.67	56	11.89	11.60	-44	2,704	-1.63%
2019/05/15	71	11.71	22	11.69	11.65	49	2,621	1.87%
2019/05/14	131	11.90	122	11.94	11.95	9	2,575	0.35%	大買/大賣/
2019/05/13	280	12.32	272	12.53	12.15	8	2,484	0.32%	大買/大賣/
2019/05/10	87	12.16	85	12.12	12.55	2	2,237	0.09%
2019/05/09	15	11.58	13	11.53	11.45	2	1,951	0.10%
2019/05/08	8	11.94	15	12.03	12.10	-7	1,883	-0.37%
2019/05/07	19	11.93	19	11.98	12.00	0	1,830	0.00%
2019/05/06	21	11.45	6	11.47	11.45	15	1,758	0.85%
2019/05/03	2	11.55	9	11.47	11.55	-7	1,731	-0.40%
2019/05/02	5	11.20	5	11.35	11.40	0	1,698	0.00%
2019/04/30	2	10.65	2	10.95	11.15	0	1,658	0.00%
2019/04/29	2	10.85	3	11.05	10.70	-1	1,679	-0.06%
2019/04/26	7	11.13	2	11.10	11.05	5	1,653	0.30%
2019/04/25	8	11.39	0	0.00	11.30	8	1,638	0.49%
2019/04/23	2	11.45	0	0.00	11.30	2	1,628	0.12%
2019/04/22	14	11.45	18	11.44	11.45	-4	1,618	-0.25%
2019/04/19	7	11.09	1	11.10	11.05	6	1,578	0.38%
2019/04/18	20	11.30	25	11.17	11.15	-5	1,571	-0.32%
2019/04/17	44	11.85	8	11.93	11.55	36	1,528	2.35%
2019/04/16	24	11.63	46	11.52	11.85	-22	1,399	-1.57%
2019/04/15	65	11.23	10	11.30	11.15	55	1,308	4.20%
2019/04/11	0	0.00	11	11.00	11.00	-11	1,240	-0.89%
2019/04/10	8	10.94	5	11.10	11.05	3	1,232	0.24%
2019/04/08	3	10.95	0	0.00	11.00	3	1,232	0.24%
2019/04/03	3	10.93	0	0.00	11.10	3	1,210	0.25%
2019/04/02	2	11.05	3	11.07	11.05	-1	1,188	-0.08%
2019/04/01	13	11.23	9	11.44	11.20	4	1,162	0.35%
2019/03/29	12	10.96	33	10.82	11.00	-21	1,090	-1.93%
2019/03/28	32	10.51	5	10.56	10.45	27	1,035	2.61%
2019/03/27	15	11.07	17	10.86	10.60	-2	1,000	-0.20%
2019/03/26	36	10.38	12	10.42	10.55	24	812	2.95%
2019/03/25	5	10.20	0	0.00	10.30	5	786	0.64%
2019/03/22	0	0.00	16	10.16	10.05	-16	769	-2.08%
2019/03/21	17	10.35	2	10.35	10.20	15	759	1.98%
2019/03/20	3	10.20	0	0.00	10.20	3	701	0.43%
2019/03/18	10	10.20	0	0.00	10.15	10	695	1.44%
2019/03/15	0	10.05	0	0.00	10.05	0	693	0.00%
2019/03/13	7	10.18	6	10.21	10.15	1	694	0.14%
2019/03/12	6	10.28	1	10.50	10.30	5	690	0.72%
2019/03/11	14	10.32	4	10.36	10.45	10	750	1.33%
2019/03/08	2	10.30	8	10.11	10.30	-6	767	-0.78%
2019/03/07	4	9.96	8	9.93	9.90	-4	746	-0.54%
2019/03/06	12	10.15	0	0.00	9.97	12	745	1.61%
2019/03/05	3	9.93	1	10.05	10.10	2	709	0.28%
2019/02/26	0	0.00	4	9.73	9.71	-4	774	-0.52%
2019/02/25	2	9.79	0	0.00	9.79	2	784	0.25%
2019/02/22	0	0.00	4	9.78	9.78	-4	784	-0.51%
2019/02/21	0	0.00	2	9.79	9.81	-2	786	-0.25%
2019/02/19	1	9.90	4	9.84	9.86	-3	777	-0.39%
2019/02/18	5	9.87	0	0.00	9.88	5	779	0.64%
2019/01/21	7	9.87	5	9.78	9.77	2	734	0.27%
2019/01/18	0	0.00	3	9.34	9.34	-3	691	-0.43%
2019/01/17	3	9.37	6	9.44	9.32	-3	697	-0.43%
2019/01/16	15	9.34	9	9.36	9.27	6	696	0.86%
2019/01/15	1	9.25	0	0.00	9.20	1	689	0.15%
2019/01/04	0	0.00	3	8.99	9.01	-3	684	-0.44%
2019/01/03	0	0.00	2	9.18	9.08	-2	705	-0.28%
2018/12/27	5	9.58	0	0.00	9.40	5	706	0.71%
2018/12/26	0	0.00	1	9.15	9.11	-1	687	-0.15%
2018/12/18	0	0.00	4	9.68	9.44	-4	763	-0.52%
2018/12/11	6	10.08	4	9.90	9.92	2	767	0.26%
2018/12/10	2	9.99	0	0.00	9.80	2	759	0.26%
2018/12/06	0	0.00	1	9.53	9.40	-1	778	-0.13%
2018/12/05	0	0.00	1	9.65	9.65	-1	794	-0.13%
2018/12/04	10	10.08	6	10.17	9.91	4	796	0.50%
2018/12/03	3	9.75	2	9.90	9.73	1	727	0.14%
2018/11/28	0	0.00	1	9.56	9.45	-1	722	-0.14%
2018/11/27	1	9.40	0	0.00	9.43	1	741	0.13%
2018/11/26	0	0.00	14	9.27	9.52	-14	759	-1.84%
2018/11/23	9	9.55	8	9.72	9.47	1	730	0.14%
2018/11/22	13	8.88	0	0.00	9.35	13	664	1.96%
2018/10/31	0	0.00	10	8.33	8.33	-10	774	-1.29%
2018/10/29	3	8.20	0	0.00	8.18	3	779	0.38%
2018/10/25	10	8.44	0	0.00	8.21	10	783	1.28%
2018/10/19	0	0.00	1	8.55	8.82	-1	791	-0.13%
2018/10/16	0	0.00	1	9.03	9.03	-1	797	-0.13%
2018/10/15	2	8.70	5	8.70	8.77	-3	799	-0.38%
2018/10/12	3	8.46	7	8.31	8.45	-4	802	-0.50%
2018/10/11	1	8.30	12	8.32	8.30	-11	800	-1.37%
2018/10/03	0	10.05	0	0.00	10.10	0	784	0.00%
2018/10/02	0	10.20	0	0.00	10.25	0	842	0.00%
2018/09/28	2	9.88	0	0.00	9.79	2	881	0.23%
2018/09/20	1	9.88	0	0.00	9.74	1	1,179	0.08%
2018/09/19	5	10.00	5	9.98	10.00	0	1,189	0.00%
2018/09/18	0	0.00	1	10.05	9.75	-1	1,261	-0.08%
2018/09/13	10	10.46	10	10.59	10.15	0	1,358	0.00%
2018/09/12	20	10.38	24	10.33	10.50	-4	1,359	-0.29%
2018/09/11	20	10.43	25	10.32	10.35	-5	1,390	-0.36%
2018/09/06	5	10.30	5	10.10	10.10	0	1,595	0.00%
2018/09/03	0	0.00	1	10.00	10.05	-1	1,759	-0.06%
2018/08/31	3	10.13	2	10.10	10.30	1	1,740	0.06%
2018/08/30	0	0.00	3	9.95	9.97	-3	1,719	-0.17%
2018/08/28	0	0.00	3	10.00	9.95	-3	1,706	-0.18%
2018/08/27	0	0.00	6	9.82	9.89	-6	1,699	-0.35%
2018/08/23	10	9.62	4	9.65	9.68	6	1,702	0.35%
2018/08/21	5	9.37	8	9.31	9.29	-3	1,690	-0.18%
2018/08/10	0	0.00	1	9.42	9.41	-1	1,661	-0.06%
2018/08/09	0	0.00	2	9.51	9.51	-2	1,659	-0.12%
2018/08/08	1	9.80	0	0.00	9.82	1	1,658	0.06%
2018/08/07	12	9.57	15	9.64	9.62	-3	1,648	-0.18%
2018/07/24	0	0.00	5	9.52	9.48	-5	1,589	-0.31%
2018/07/23	0	0.00	1	9.27	9.35	-1	1,580	-0.06%
2018/07/20	0	0.00	3	9.30	9.25	-3	1,577	-0.19%
2018/07/19	4	9.48	0	0.00	9.37	4	1,574	0.25%
2018/07/13	2	9.42	0	0.00	9.45	2	1,547	0.13%
2018/07/12	0	0.00	1	9.40	9.46	-1	1,544	-0.06%
2018/07/11	3	9.39	0	0.00	9.40	3	1,535	0.20%
2018/07/10	14	9.43	12	9.37	9.38	2	1,522	0.13%
2018/07/09	0	0.00	4	10.10	10.15	-4	1,447	-0.28%
2018/07/06	9	10.27	0	0.00	10.15	9	1,430	0.63%
2018/07/05	1	10.45	2	10.35	10.10	-1	1,375	-0.07%
2018/07/04	19	10.64	10	10.69	10.45	9	1,354	0.66%
2018/07/03	9	10.87	4	10.84	10.70	5	1,330	0.38%
2018/07/02	60	11.29	59	11.33	10.85	1	1,295	0.08%
2018/06/29	20	11.01	25	11.10	11.15	-5	1,174	-0.43%
2018/06/28	0	0.00	7	10.64	10.30	-7	1,057	-0.66%
2018/06/27	6	10.89	11	11.03	10.75	-5	1,046	-0.48%
2018/06/26	39	10.53	22	10.97	11.05	17	969	1.75%
2018/06/25	2	10.40	0	0.00	10.35	2	874	0.23%
2018/06/22	0	0.00	13	10.40	10.35	-13	860	-1.51%
2018/06/21	2	10.85	2	10.90	10.60	0	840	0.00%
2018/06/20	31	10.79	22	10.78	10.60	9	817	1.10%
2018/06/19	73	10.98	66	10.74	10.80	7	764	0.92%
2018/06/15	2	10.75	2	10.53	10.80	0	623	0.00%
2018/06/14	1	9.80	0	0.00	9.85	1	523	0.19%
2018/06/13	1	9.75	6	9.86	9.97	-5	515	-0.97%
2018/06/12	23	10.01	15	10.03	10.05	8	478	1.67%
2018/06/11	7	9.58	8	9.63	9.63	-1	376	-0.27%
2018/06/07	0	0.00	5	8.58	8.71	-5	301	-1.66%
2018/06/01	0	0.00	5	8.72	8.70	-5	313	-1.60%
2018/05/31	10	8.82	4	8.76	8.70	6	305	1.96%
2018/05/30	4	8.30	0	0.00	8.30	4	289	1.38%
2018/05/29	5	8.28	5	8.35	8.36	0	286	0.00%
2018/05/25	0	0.00	10	8.05	8.10	-10	284	-3.51%
2018/05/24	0	0.00	1	8.06	8.10	-1	283	-0.35%
2018/05/23	5	7.85	0	0.00	7.88	5	280	1.78%
2018/05/21	3	7.80	0	0.00	7.80	3	279	1.07%
2018/05/18	5	7.73	0	0.00	7.80	5	277	1.80%
2018/05/17	3	7.82	0	0.00	7.80	3	276	1.09%
2018/05/15	3	8.05	0	0.00	8.00	3	265	1.13%
2018/05/14	3	8.12	0	0.00	8.15	3	282	1.06%
2018/05/11	6	8.28	0	0.00	8.25	6	285	2.10%
2018/04/26	0	8.16	0	0.00	8.19	0	329	0.00%
2018/04/03	0	0.00	4	8.75	8.75	-4	512	-0.78%
2018/03/30	5	8.84	0	0.00	8.87	5	498	1.00%
2018/03/22	0	9.19	0	0.00	9.20	0	492	0.00%
2018/03/21	0	9.24	0	0.00	9.24	0	495	0.00%
2018/01/25	5	9.88	0	0.00	9.87	5	649	0.77%
2018/01/22	0	0.00	2	10.00	9.93	-2	634	-0.32%
2018/01/18	7	10.33	2	10.15	10.15	5	619	0.81%