太景*-KY (4157)-新光-台中券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.50
漲跌
▼0.10
漲幅
-0.64%
成交量
3,929張
產業
上櫃生技醫療類股
263人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

太景*-KY (4157)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
2024/04/22	3.3	15.96	13	16.31	15.60	-9.8	2,247	-0.43%
2024/04/19	47	16.81	26	17.03	16.45	21	2,041	1.03%
2024/04/18	2	15.75	13.1	15.57	15.75	-11.1	1,621	-0.68%
2024/04/17	4.1	14.43	0	0.00	14.35	4.1	1,451	0.28%
2024/04/16	1.1	14.31	2	14.30	14.25	-0.9	1,449	-0.06%
2024/04/15	2	14.85	0	0.00	14.65	2	1,418	0.14%
2024/04/11	0	0.00	2	15.10	14.90	-2	1,438	-0.14%
2024/04/10	2	15.30	0	0.00	15.10	2	1,428	0.14%
2024/04/09	0	0.00	1	15.25	15.20	-1	1,433	-0.07%
2024/04/08	4	15.20	2	15.15	15.30	2	1,431	0.14%
2024/04/03	3	15.13	0.1	15.25	15.05	3	1,436	0.21%
2024/04/01	7.1	15.63	27.1	15.68	15.70	-20	1,403	-1.43%
2024/03/28	12.2	15.52	16	15.57	15.45	-3.9	1,349	-0.29%
2024/03/27	3	15.63	10	15.63	15.45	-7	1,324	-0.53%
2024/03/26	0	0.00	2	15.40	15.35	-2	1,298	-0.15%
2024/03/25	0	0.00	6	15.45	15.40	-6	1,273	-0.47%
2024/03/22	0	0.00	4	14.80	14.90	-4	1,236	-0.32%
2024/03/21	0	0.00	2	14.45	14.70	-2	1,244	-0.16%
2024/03/20	3.1	14.50	1	14.35	14.35	2.1	1,238	0.17%
2024/03/19	2	14.65	3	14.70	14.50	-1	1,234	-0.08%
2024/03/18	9	14.61	0	0.00	14.65	9	1,233	0.73%
2024/03/14	0	14.70	1	14.65	14.60	-1	1,253	-0.08%
2024/03/13	8	14.56	0	0.00	14.50	8	1,259	0.64%
2024/03/12	17	15.01	9	14.99	14.90	8	1,267	0.63%
2024/03/11	0	0.00	8	14.50	14.55	-8	1,246	-0.64%
2024/03/08	6.1	14.62	4	14.61	14.55	2.1	1,335	0.16%
2024/03/07	25.1	14.53	2	14.50	14.75	23.1	1,492	1.55%
2024/03/06	14.2	14.71	1	14.75	14.70	13.2	1,569	0.84%
2024/03/05	8	14.84	0	0.00	14.80	8	1,577	0.51%
2024/03/04	2	14.85	10	15.15	14.85	-8	1,630	-0.49%
2024/03/01	0	15.20	0	0.00	15.20	0	1,762	0.00%
2024/02/29	1	14.95	0	0.00	15.10	1	1,896	0.05%
2024/02/27	1	15.05	4	15.05	15.00	-3	1,892	-0.16%
2024/02/26	5	15.20	26	15.20	15.20	-21	1,890	-1.11%
2024/02/22	0.1	15.40	10	15.30	15.25	-10	1,864	-0.53%
2024/02/21	1	15.60	4	15.65	15.65	-3	1,849	-0.16%
2024/02/20	0	15.65	2	15.50	15.55	-2	1,837	-0.11%
2024/02/19	8	15.60	5	15.64	15.50	3	1,835	0.16%
2024/02/16	0	0.00	1	15.30	15.40	-1	1,803	-0.06%
2024/02/05	0.9	15.00	0	0.00	14.95	0.9	1,792	0.05%
2024/02/02	0	0.00	1	14.95	14.90	-1	1,811	-0.06%
2024/02/01	10	14.95	0	0.00	15.05	10	1,822	0.55%
2024/01/29	0	0.00	2	15.00	15.00	-2	2,025	-0.10%
2024/01/26	0	0.00	10	15.00	15.05	-10	2,027	-0.49%
2024/01/25	0	0.00	10	14.90	14.90	-10	2,009	-0.50%
2024/01/24	0	0.00	1	14.95	14.95	-1	2,017	-0.05%
2024/01/22	1	15.00	0	0.00	14.80	1	2,027	0.05%
2024/01/19	0	0.00	18	14.76	14.80	-18	2,043	-0.88%
2024/01/18	2.2	14.70	7	14.70	14.80	-4.8	2,047	-0.23%
2024/01/17	2	15.02	1.6	14.95	14.75	0.4	2,052	0.02%
2024/01/15	0.2	15.35	15	15.35	15.30	-14.8	2,057	-0.72%
2024/01/12	16.3	15.31	0.3	15.25	15.25	16	2,063	0.77%
2024/01/11	7	15.10	0	0.00	15.20	7	2,061	0.34%
2024/01/09	10	15.30	1	15.30	15.25	9	2,062	0.44%
2024/01/08	21.8	15.43	15	15.45	15.40	6.8	2,051	0.33%
2024/01/05	0	0.00	1	15.10	15.10	-1	2,018	-0.05%
2024/01/03	0.2	15.15	0	0.00	15.05	0.2	2,009	0.01%
2024/01/02	1	15.05	0	0.00	15.05	1	1,994	0.05%
2023/12/29	0	15.35	0	0.00	15.20	0	1,986	0.00%
2023/12/28	7	15.10	0	0.00	15.10	7	1,979	0.35%
2023/12/26	1	15.05	2	15.20	15.20	-1	1,968	-0.05%
2023/12/25	17	15.28	9	15.20	15.10	8	1,971	0.41%
2023/12/22	0	15.45	0	0.00	15.35	0	1,964	0.00%
2023/12/20	3.1	15.36	0	0.00	15.50	3.1	1,964	0.16%
2023/12/19	4	15.50	1.1	15.46	15.45	2.9	1,947	0.15%
2023/12/18	0.1	15.40	0	0.00	15.30	0.1	1,924	0.01%
2023/12/14	0.1	15.40	9	15.29	15.25	-8.9	1,910	-0.46%
2023/12/13	0.2	15.28	0	0.00	15.30	0.2	1,917	0.01%
2023/12/12	2	15.25	0	0.00	15.25	2	1,920	0.11%
2023/12/07	3	15.83	2	15.75	15.65	1	1,873	0.05%
2023/12/06	0	16.10	2	16.10	16.10	-2	1,831	-0.11%
2023/12/05	5.1	16.84	3	16.35	16.00	2.1	1,803	0.11%
2023/12/04	42	16.88	32.2	16.63	16.85	9.8	1,707	0.57%
2023/12/01	7	16.21	19	16.37	16.05	-12	1,527	-0.79%
2023/11/30	0	0.00	6	15.84	15.90	-6	1,415	-0.42%
2023/11/29	7	15.94	2	15.88	15.90	5	1,399	0.36%
2023/11/28	26	15.80	12	15.74	15.75	14	1,341	1.04%
2023/11/27	28	15.82	40.2	15.84	16.20	-12.2	1,187	-1.03%
2023/11/24	2.2	15.17	0	0.00	15.00	2.2	1,050	0.21%
2023/11/23	3	15.10	2	15.15	15.05	1	1,075	0.09%
2023/11/22	1	14.95	4	14.90	14.90	-3	1,064	-0.28%
2023/11/16	1	14.80	0	0.00	14.75	1	1,087	0.09%
2023/11/14	0.1	14.85	0	0.00	14.70	0.1	1,083	0.01%
2023/11/13	1	14.90	0	0.00	14.80	1	1,080	0.09%
2023/11/10	0	0.00	4	15.20	15.15	-4	1,076	-0.37%
2023/11/09	0	0.00	1	15.40	15.40	-1	1,063	-0.09%
2023/11/08	7	15.54	5	15.75	15.55	2	1,065	0.19%
2023/11/07	2	15.70	5	15.83	15.65	-3	1,046	-0.28%
2023/11/06	22	15.91	14.4	15.88	15.75	7.6	1,025	0.75%
2023/11/03	1	15.00	0	0.00	14.85	1	891	0.11%
2023/10/31	0.1	14.95	2	14.70	14.70	-1.9	899	-0.21%
2023/10/27	5	15.00	9	15.02	14.95	-4	914	-0.44%
2023/10/25	4	14.90	3	14.80	14.95	1	929	0.11%
2023/10/24	2	14.88	0	0.00	14.90	2	933	0.21%
2023/10/18	3.1	14.30	2	14.35	14.15	1.1	984	0.12%
2023/10/17	0.1	14.50	0	0.00	14.35	0.1	994	0.01%
2023/10/16	0	0.00	12	14.66	14.60	-12	1,024	-1.17%
2023/10/13	0	0.00	1	14.70	14.50	-1	1,068	-0.09%
2023/10/11	4	14.56	1	14.60	14.50	3	1,134	0.26%
2023/10/06	2	14.78	3	14.77	14.75	-1	1,177	-0.08%
2023/10/05	2	14.70	1	14.50	14.55	1	1,230	0.08%
2023/10/03	15	14.54	0	0.00	14.45	15	1,282	1.17%
2023/10/02	0	14.55	0	0.00	14.55	0	1,334	0.00%
2023/09/28	0.1	14.60	0	0.00	14.45	0.1	1,389	0.01%
2023/09/27	4	14.55	0	0.00	14.55	4	1,444	0.28%
2023/09/26	14	14.56	0	0.00	14.45	14	1,599	0.88%
2023/09/21	3	14.75	0	0.00	14.70	3	2,340	0.13%
2023/09/20	0	0.00	2	14.85	14.80	-2	2,527	-0.08%
2023/09/19	2	14.95	0	0.00	14.90	2	2,583	0.08%
2023/09/18	2	15.10	0	0.00	14.95	2	2,592	0.08%
2023/09/15	1	14.95	1	15.05	14.95	0	2,585	0.00%
2023/09/12	1	14.95	0	0.00	14.95	1	2,629	0.04%
2023/09/11	1	15.00	0	0.00	14.90	1	2,647	0.04%
2023/09/08	0	0.00	1	15.10	15.00	-1	2,669	-0.04%
2023/08/29	0	0.00	2	15.45	15.40	-2	2,997	-0.07%
2023/08/25	1	14.80	3	14.87	14.85	-2	3,004	-0.07%
2023/08/24	0	15.00	0	0.00	14.90	0	3,007	0.00%
2023/08/21	0	0.00	10	15.10	15.20	-10	2,998	-0.33%
2023/08/17	0	0.00	10	14.95	15.05	-10	2,996	-0.33%
2023/08/16	2	14.85	0	0.00	15.00	2	2,994	0.07%
2023/08/14	4	14.71	70	14.75	14.90	-66	2,985	-2.21%
2023/08/10	4.1	15.04	0	0.00	15.00	4.1	2,960	0.14%
2023/08/09	0	15.50	0	0.00	15.40	0	2,943	0.00%
2023/08/08	0	15.45	0	0.00	15.45	0	2,949	0.00%
2023/08/07	7	15.76	6	15.60	15.65	1	2,963	0.03%
2023/08/01	0	15.55	15	15.50	15.50	-15	2,945	-0.51%
2023/07/31	5.1	15.60	5.2	15.45	15.40	-0.1	2,958	0.00%
2023/07/27	0	0.00	1	15.55	15.55	-1	2,944	-0.03%
2023/07/26	5	15.60	5	15.50	15.45	0	2,945	0.00%
2023/07/25	6	15.64	3	15.75	15.65	3	2,929	0.10%
2023/07/24	0.1	15.98	3	15.65	15.65	-2.9	2,904	-0.10%
2023/07/21	1	16.29	2	16.23	16.05	-1	2,894	-0.03%
2023/07/20	2	16.15	0.7	16.10	16.00	1.3	2,888	0.05%
2023/07/19	20.3	16.25	0.1	16.20	16.10	20.3	2,892	0.70%
2023/07/18	2	16.05	0	0.00	15.75	2	2,876	0.07%
2023/07/17	2	16.45	0	0.00	16.45	2	2,862	0.07%
2023/07/14	18	16.12	2.4	16.09	16.00	15.6	2,873	0.54%
2023/07/13	4	15.78	9	15.71	15.70	-5	2,854	-0.18%
2023/07/12	17.5	16.25	0	0.00	16.05	17.5	2,821	0.62%
2023/07/11	11	16.69	0	0.00	16.50	11	2,776	0.40%
2023/07/10	3	16.82	5	16.70	16.70	-2	2,748	-0.07%
2023/07/07	3.4	16.87	3	16.60	16.65	0.4	2,735	0.01%
2023/07/06	9.1	17.21	6	17.20	16.90	3.1	2,689	0.12%
2023/07/05	6.1	17.13	1.1	17.23	17.00	5	2,640	0.19%
2023/07/04	27.1	17.32	14	17.54	17.05	13.1	2,588	0.51%
2023/07/03	3	18.25	31	18.06	18.00	-28	2,442	-1.15%
2023/06/30	52	18.24	33	18.07	17.85	19	2,337	0.81%
2023/06/29	91.4	18.19	77.7	18.19	18.10	13.7	2,097	0.65%
2023/06/28	26	16.71	45.1	16.96	17.20	-19.1	1,702	-1.12%
2023/06/27	9.1	15.96	10.2	16.05	16.05	-1	1,523	-0.07%
2023/06/26	0	0.00	1	15.65	15.60	-1	1,503	-0.07%
2023/06/21	0	0.00	2	15.65	15.65	-2	1,502	-0.13%
2023/06/20	14.3	15.74	0	0.00	15.75	14.3	1,532	0.93%
2023/06/19	3	15.78	2	15.75	15.70	1	1,591	0.06%
2023/06/16	18	15.74	26	15.89	15.85	-8	1,704	-0.47%
2023/06/15	0	0.00	1	15.65	15.65	-1	1,696	-0.06%
2023/06/14	29.1	15.63	0	0.00	15.60	29.1	1,685	1.73%
2023/06/13	17	15.83	16	15.79	15.90	1	1,684	0.06%
2023/06/12	39.1	16.09	56.3	16.25	16.00	-17.2	1,633	-1.05%
2023/06/09	17.1	15.48	22.3	15.45	15.35	-5.2	1,457	-0.36%
2023/06/08	0.1	14.90	0	0.00	14.90	0.1	1,363	0.01%
2023/06/07	0	0.00	20	14.88	14.75	-20	1,381	-1.45%
2023/06/05	0	14.95	1	14.90	14.90	-1	1,396	-0.07%
2023/06/02	0.1	14.90	0	0.00	14.85	0.1	1,406	0.00%
2023/06/01	0	14.90	0	0.00	15.00	0	1,413	0.00%
2023/05/31	11	14.65	0	0.00	15.00	11	1,406	0.78%
2023/05/30	13	14.83	10	14.75	14.70	3	1,385	0.22%
2023/05/29	1	14.90	2	14.80	14.85	-1	1,401	-0.07%
2023/05/26	6	14.90	0	0.00	14.85	6	1,405	0.43%
2023/05/25	5	15.05	0	0.00	15.00	5	1,407	0.36%
2023/05/24	5	15.15	0	0.00	15.15	5	1,408	0.36%
2023/05/23	0.1	15.20	5	15.20	15.25	-4.9	1,413	-0.34%
2023/05/22	5	14.95	1	14.95	15.20	4	1,418	0.28%
2023/05/18	0	0.00	12	15.04	14.95	-12	1,410	-0.85%
2023/05/16	0	0.00	3	15.05	15.00	-3	1,420	-0.21%
2023/05/15	16	15.00	10	15.20	15.05	6	1,438	0.42%
2023/05/12	10	15.05	8	14.99	15.05	2	1,449	0.14%
2023/05/11	16	15.02	0	0.00	14.90	16	1,487	1.08%
2023/05/09	0.2	15.50	0	0.00	15.35	0.2	1,489	0.01%
2023/05/08	10.1	15.45	0	0.00	15.40	10.1	1,495	0.67%
2023/05/05	1	15.75	11	15.80	15.75	-10	1,511	-0.66%
2023/05/04	0	0.00	12	15.75	15.75	-12	1,515	-0.79%
2023/05/03	0	15.80	0	0.00	15.60	0	1,510	0.00%
2023/05/02	0	15.70	19	15.59	15.65	-19	1,517	-1.25%
2023/04/28	1	15.30	0	0.00	15.40	1	1,506	0.07%
2023/04/27	0	15.05	3	15.00	15.00	-3	1,500	-0.20%
2023/04/26	7.1	15.00	0	0.00	15.00	7.1	1,506	0.47%
2023/04/24	5	15.20	1	15.30	15.35	4	1,494	0.27%
2023/04/21	4	15.10	12	15.10	15.00	-8	1,484	-0.54%
2023/04/20	10	15.55	1	15.45	15.35	9	1,474	0.61%
2023/04/19	2	15.85	14	15.96	15.85	-12	1,447	-0.83%
2023/04/18	1	15.55	0	0.00	15.50	1	1,418	0.07%
2023/04/17	2	15.50	2	15.45	15.50	0	1,419	0.00%
2023/04/14	0.3	15.45	0	0.00	15.30	0.3	1,428	0.02%
2023/04/13	0	15.45	0	0.00	15.40	0	1,439	0.00%
2023/04/10	8	15.45	2	15.20	15.20	6	1,464	0.41%
2023/04/07	4	15.15	4	15.25	15.25	0	1,495	0.00%
2023/04/06	1	15.00	0	0.00	15.00	1	1,552	0.06%
2023/03/31	1	15.05	0	0.00	15.00	1	1,587	0.06%
2023/03/30	6	15.01	0	0.00	15.00	6	1,628	0.37%
2023/03/29	4	15.18	3	15.12	15.05	1	1,653	0.06%
2023/03/28	0.1	15.40	0	0.00	15.20	0.1	1,711	0.01%
2023/03/27	7	15.71	3	15.53	15.50	4	1,849	0.22%
2023/03/24	4	15.50	2	15.58	15.65	2	1,998	0.10%
2023/03/23	5	15.82	25	15.81	15.45	-20	2,144	-0.93%
2023/03/22	6	15.52	3	15.48	15.45	3	2,504	0.12%
2023/03/21	20	15.88	9.1	15.98	15.90	10.9	2,738	0.40%
2023/03/20	0	14.55	6	14.50	14.65	-6	2,732	-0.22%
2023/03/16	8.1	14.03	13	14.01	14.00	-4.9	2,729	-0.18%
2023/03/14	3	14.52	0	0.00	14.55	3	2,726	0.11%
2023/03/13	6	14.67	0	0.00	14.60	6	2,737	0.22%
2023/03/10	6.2	14.99	9	15.02	14.90	-2.8	2,732	-0.10%
2023/03/09	0	0.00	1	15.20	15.25	-1	2,726	-0.04%
2023/03/07	1	15.60	2	15.58	15.55	-1	2,753	-0.04%
2023/03/06	16	15.71	1	15.85	15.65	15	2,745	0.55%
2023/03/01	8	15.23	5	15.30	15.25	3	2,755	0.11%
2023/02/24	5	15.60	0	0.00	15.50	5	2,753	0.18%
2023/02/23	0	0.00	4	15.80	15.75	-4	2,759	-0.14%
2023/02/21	10	15.85	0	0.00	15.75	10	2,786	0.36%
2023/02/20	0	0.00	8	15.88	15.85	-8	2,818	-0.28%
2023/02/17	3	15.65	0	0.00	15.60	3	2,813	0.11%
2023/02/16	1	15.75	0	0.00	15.75	1	2,825	0.04%
2023/02/15	0.3	15.55	0	0.00	15.60	0.3	2,833	0.01%
2023/02/14	2	15.75	0	0.00	15.75	2	2,833	0.07%
2023/02/13	1	15.80	3	15.85	15.80	-2	2,832	-0.07%
2023/02/10	9	15.88	4	15.95	15.60	5	2,823	0.18%
2023/02/09	4	16.08	0	0.00	15.90	4	2,812	0.14%
2023/02/08	5	15.95	4	15.95	15.90	1	2,780	0.04%
2023/02/07	0	0.00	5	16.00	16.00	-5	2,777	-0.18%
2023/02/06	7	16.04	2.1	16.10	16.00	5	2,787	0.18%
2023/02/03	7	15.93	3.1	16.09	15.95	4	2,781	0.14%
2023/02/02	1	15.75	8	15.68	15.90	-7	2,759	-0.25%
2023/02/01	0	15.55	0	0.00	15.50	0	2,750	0.00%
2023/01/31	4	15.25	4	15.40	15.40	0	2,758	0.00%
2023/01/30	4	15.08	12	15.10	15.10	-8	2,750	-0.29%
2023/01/17	0	0.00	1	15.05	15.00	-1	2,773	-0.04%
2023/01/16	4	15.15	0	0.00	15.15	4	2,778	0.14%
2023/01/13	0	15.10	5	15.01	15.10	-5	2,783	-0.18%
2023/01/12	3	14.95	1	15.10	14.95	2	2,792	0.07%
2023/01/11	5	15.43	4	15.36	15.25	1	2,785	0.04%
2023/01/10	0	15.45	0	0.00	15.35	0	2,788	0.00%
2023/01/09	2	15.40	0	0.00	15.45	2	2,815	0.07%
2023/01/06	1	15.50	5	15.25	15.25	-4	2,834	-0.14%
2023/01/05	1	15.60	2	15.58	15.40	-1	2,849	-0.04%
2023/01/04	1	15.50	2	15.58	15.50	-1	2,854	-0.04%
2023/01/03	2	15.70	0	0.00	15.65	2	2,874	0.07%
2022/12/30	0	0.00	5	16.00	16.05	-5	2,875	-0.17%
2022/12/29	20	16.10	1.1	16.01	16.10	18.9	2,882	0.66%
2022/12/28	8	16.16	3	16.18	15.95	5	2,896	0.17%
2022/12/27	14	16.49	3	16.35	16.40	11	2,923	0.38%
2022/12/26	7	16.76	12	16.73	16.60	-5	2,912	-0.17%
2022/12/23	16	16.57	10	16.32	16.15	6	2,886	0.21%
2022/12/22	9	16.28	16	16.07	16.40	-7	2,891	-0.24%
2022/12/21	12	16.05	15	15.93	15.70	-3	2,936	-0.10%
2022/12/20	19	16.57	27	16.30	16.10	-8	2,945	-0.27%
2022/12/19	52	17.45	20	17.41	17.15	32	2,951	1.08%
2022/12/16	36	17.03	52	17.14	17.05	-16	2,896	-0.55%
2022/12/15	28	17.07	27	16.97	16.60	1	2,763	0.04%
2022/12/14	54	17.59	28	17.55	17.25	26	2,631	0.99%
2022/12/13	2	17.65	26	17.72	17.95	-24	2,248	-1.07%
2022/12/12	5	16.51	11.1	16.03	16.35	-6.1	1,981	-0.31%
2022/12/07	7	15.53	2	15.68	15.60	5	2,009	0.25%
2022/12/06	1	15.50	3	15.53	15.40	-2	2,051	-0.10%
2022/12/05	2	15.85	0	0.00	15.95	2	2,099	0.10%
2022/12/02	0	0.00	2	15.75	15.65	-2	2,138	-0.09%
2022/12/01	29	15.80	28	15.99	15.80	1	2,210	0.05%
2022/11/30	4	15.25	5	15.58	15.95	-1	2,444	-0.04%
2022/11/29	0	0.00	3.2	15.19	15.25	-3.2	2,872	-0.11%
2022/11/28	0	0.00	4	15.10	15.10	-4	2,937	-0.14%
2022/11/25	1	15.10	1	15.15	15.00	0	3,016	0.00%
2022/11/24	3	15.60	0	0.00	15.45	3	3,249	0.09%
2022/11/22	5	15.55	6	15.39	15.05	-1	3,656	-0.03%
2022/11/21	1	15.50	1	15.50	15.45	0	3,726	0.00%
2022/11/18	0	0.00	4	15.36	15.30	-4	3,809	-0.10%
2022/11/17	0	0.00	4	15.50	15.30	-4	4,014	-0.10%
2022/11/16	5	15.10	2	15.25	15.15	3	4,163	0.07%
2022/11/15	5	14.97	1	15.05	14.95	4	4,427	0.09%
2022/11/14	1	14.95	0	0.00	14.85	1	4,463	0.02%
2022/11/11	2	14.90	1	14.75	14.75	1	4,529	0.02%
2022/11/10	4	15.00	4	14.90	14.70	0	4,631	0.00%
2022/11/09	1	15.00	0	0.00	14.90	1	4,692	0.02%
2022/11/08	1	14.85	0	0.00	14.75	1	4,744	0.02%
2022/11/07	1	14.95	0	15.10	14.80	1	4,763	0.02%
2022/11/04	0.1	14.90	10	15.00	14.85	-9.9	4,795	-0.21%
2022/11/02	2	14.83	1	14.85	14.85	1	4,865	0.02%
2022/10/31	3	14.05	3	14.20	14.20	0	4,937	0.00%
2022/10/28	1.1	13.95	0	0.00	13.90	1.1	5,020	0.02%
2022/10/27	12.1	13.87	10	14.01	14.25	2.1	5,120	0.04%
2022/10/26	10	13.55	2	13.70	13.55	8	5,227	0.15%
2022/10/25	2.1	13.85	3	13.73	13.65	-0.9	5,283	-0.02%
2022/10/21	0	0.00	2	14.38	14.25	-2	5,511	-0.04%
2022/10/20	0	14.55	0	14.70	14.55	0	5,976	0.00%
2022/10/19	10.1	14.70	0	0.00	14.55	10.1	6,698	0.15%
2022/10/18	0	0.00	11	14.70	14.70	-11	7,136	-0.15%
2022/10/17	12.1	14.12	2	14.28	14.65	10.1	7,276	0.14%
2022/10/14	10	14.48	7.5	14.62	14.60	2.6	7,322	0.03%
2022/10/13	20.3	14.41	2.3	14.20	14.05	18	7,354	0.25%
2022/10/12	6	14.79	16.1	14.87	14.95	-10.1	7,391	-0.14%
2022/10/11	11.1	14.79	9.2	15.39	14.70	2	7,383	0.03%
2022/10/07	10.1	15.15	10	15.35	15.30	0.1	7,358	0.00%
2022/10/06	8.1	15.11	1	15.20	15.35	7.1	7,355	0.10%
2022/10/05	6.2	15.27	1.1	15.16	15.10	5.1	7,379	0.07%
2022/10/04	2	15.45	11.4	15.46	15.40	-9.4	7,409	-0.13%
2022/10/03	0.1	15.05	0	0.00	14.80	0.1	7,409	0.00%
2022/09/30	6.1	14.76	19.3	14.84	15.25	-13.2	7,456	-0.18%
2022/09/29	9	14.97	7	14.92	15.05	2	7,466	0.03%
2022/09/28	26.4	14.68	7	14.84	14.45	19.4	7,527	0.26%
2022/09/27	10	15.59	5	15.44	15.55	5	7,458	0.07%
2022/09/26	22.1	15.97	12	15.78	15.50	10.1	7,436	0.14%
2022/09/23	71	17.22	68	17.12	16.90	3	7,417	0.04%
2022/09/22	15	17.02	17	17.02	17.20	-2	7,397	-0.03%
2022/09/21	5	16.76	3	16.90	16.75	2	7,447	0.03%
2022/09/20	1	16.90	2	16.95	16.95	-1	7,486	-0.01%
2022/09/19	2.1	16.81	3	16.98	16.80	-0.9	7,620	-0.01%
2022/09/16	5.1	17.17	3	17.45	17.10	2.1	7,662	0.03%
2022/09/15	9	17.72	4	17.70	17.50	5	7,696	0.06%
2022/09/14	21.1	17.86	2	17.98	17.80	19.1	7,755	0.25%
2022/09/13	1	18.15	1	18.35	18.10	0	7,726	0.00%
2022/09/12	9	18.43	8	18.35	18.50	1	7,893	0.01%
2022/09/08	1	18.15	2	18.03	18.10	-1	7,910	-0.01%
2022/09/07	26	17.92	21.8	17.88	17.85	4.2	7,934	0.05%
2022/09/06	47	18.64	43.2	18.63	18.45	3.8	7,859	0.05%
2022/09/05	72.1	19.72	79.1	19.52	19.50	-7	7,643	-0.09%
2022/09/02	14	18.50	14	18.47	18.40	0	7,185	0.00%
2022/09/01	34	18.50	24	18.53	18.20	10	7,140	0.14%
2022/08/31	17	19.25	54	19.17	18.90	-37	7,109	-0.52%
2022/08/30	16	18.57	19	18.42	18.60	-3	6,869	-0.04%
2022/08/29	338	19.24	325	18.99	18.45	13	6,770	0.19%	大買/大賣/
2022/08/26	6	18.40	13	18.46	18.20	-7	6,428	-0.11%
2022/08/25	15	18.48	13	18.41	18.45	2	6,337	0.03%
2022/08/24	33	18.38	126	18.37	18.40	-93	6,248	-1.49%	大賣/
2022/08/23	51	18.26	22	18.73	17.65	29	6,027	0.48%
2022/08/22	85	18.60	95	18.65	18.65	-10	5,863	-0.17%
2022/08/19	6	17.63	10	17.60	17.65	-4	5,565	-0.07%
2022/08/18	19	17.52	16	17.85	17.45	3	5,518	0.05%
2022/08/17	50	17.84	51	17.85	17.70	-1	5,437	-0.02%
2022/08/16	28	17.58	30	17.23	17.60	-2	5,328	-0.04%
2022/08/15	76	17.19	76	17.08	17.25	0	5,265	0.00%
2022/08/12	36	16.48	15.1	16.50	16.55	20.9	5,215	0.40%
2022/08/11	48	16.43	12	16.50	16.40	36	5,209	0.69%
2022/08/10	20	16.53	0	0.00	16.45	20	5,178	0.39%
2022/08/09	10	16.74	9	16.72	16.70	1	5,140	0.02%
2022/08/08	15	16.61	5.1	16.72	16.65	9.9	5,110	0.19%
2022/08/05	8	17.19	7	17.06	17.00	1	5,073	0.02%
2022/08/04	17	16.83	11	16.90	16.85	6	5,060	0.12%
2022/08/03	12	17.82	20	17.89	17.30	-8	4,982	-0.16%
2022/08/02	23.1	18.06	35	18.29	17.95	-11.9	4,902	-0.24%
2022/08/01	38	19.11	28	19.10	19.00	10	4,813	0.21%
2022/07/29	29	19.18	10.1	19.07	19.25	19	4,773	0.40%
2022/07/28	34.1	19.24	182	19.13	19.05	-148	4,689	-3.15%	大賣/鉅額交易
2022/07/27	117.2	19.72	28	19.60	19.40	89.2	4,539	1.96%	大買/
2022/07/26	181	20.64	107.2	20.32	20.90	73.8	4,071	1.81%	大買/大賣/
2022/07/25	59.2	19.93	48	19.97	19.15	11.2	3,350	0.33%
2022/07/22	8.2	18.81	18	18.54	18.85	-9.9	2,927	-0.34%
2022/07/21	8	17.96	16.4	17.83	18.00	-8.4	2,821	-0.30%
2022/07/20	10.2	17.52	25.1	17.54	17.60	-15	2,801	-0.53%
2022/07/19	1.3	17.31	39	17.37	17.25	-37.7	2,892	-1.30%
2022/07/18	14	16.63	4	16.90	16.75	10	2,928	0.34%
2022/07/15	19	16.72	5	16.65	16.60	14	3,178	0.44%
2022/07/14	12	16.91	11	16.87	17.00	1	3,307	0.03%
2022/07/13	12	17.28	11	17.28	17.10	1	3,393	0.03%
2022/07/12	20.1	17.21	27	17.40	17.30	-7	3,427	-0.20%
2022/07/11	15	16.83	26	17.10	17.25	-11	3,383	-0.33%
2022/07/08	71	17.15	70	17.22	17.10	1	3,356	0.03%
2022/07/07	5	16.00	5	16.35	16.75	0	3,292	0.00%
2022/07/06	28	16.62	28	16.73	16.35	0	3,257	0.00%
2022/07/05	0	0.00	1	15.80	15.95	-1	3,183	-0.03%
2022/07/04	2	15.80	0.1	15.80	15.65	1.9	3,177	0.06%
2022/07/01	28	16.47	3.1	16.22	15.75	24.9	3,173	0.78%
2022/06/30	7	17.59	23	16.99	17.00	-16	3,141	-0.51%
2022/06/29	4.1	17.81	12	17.92	17.80	-7.9	3,095	-0.26%
2022/06/28	13	17.73	1	18.10	17.25	12	3,022	0.40%
2022/06/27	22.2	18.18	39	18.21	17.95	-16.8	2,980	-0.56%
2022/06/24	4	17.79	8	17.53	17.80	-4	2,888	-0.14%
2022/06/23	30	17.68	35	17.38	17.20	-5	2,969	-0.17%
2022/06/22	46	17.42	42.1	17.38	17.65	3.9	2,907	0.13%
2022/06/21	6	16.58	18	16.71	17.00	-12	2,837	-0.42%
2022/06/20	53	17.63	83	17.89	16.60	-30	2,826	-1.06%
2022/06/17	5	16.95	5	17.04	16.95	0	2,632	0.00%
2022/06/16	6	17.13	20	16.86	16.60	-14	2,657	-0.53%
2022/06/15	0	0.00	9	16.03	15.95	-9	2,674	-0.34%
2022/06/14	22	15.83	10	15.93	15.95	12	2,736	0.44%
2022/06/13	0	0.00	1	16.70	16.70	-1	2,732	-0.04%
2022/06/10	1	16.85	5	17.02	16.95	-4	2,808	-0.14%
2022/06/09	0	0.00	31	16.77	16.80	-31	2,786	-1.11%
2022/06/07	5	15.80	0	0.00	15.85	5	2,772	0.18%
2022/06/02	16	15.85	1	15.95	15.85	15	2,814	0.53%
2022/06/01	1	16.20	21	16.15	16.10	-20	2,833	-0.71%
2022/05/31	5	15.75	5	15.95	16.00	0	2,842	0.00%
2022/05/30	1	15.70	1	15.80	15.90	0	2,855	0.00%
2022/05/27	0	0.00	2	15.60	15.55	-2	2,882	-0.07%
2022/05/24	20	15.46	2	15.75	15.45	18	3,055	0.59%
2022/05/23	2	15.60	0	0.00	15.65	2	3,087	0.06%
2022/05/19	2	15.93	22	15.84	15.95	-20	3,453	-0.58%
2022/05/18	0	0.00	3	15.70	15.70	-3	3,443	-0.09%
2022/05/17	1	15.30	0	0.00	15.30	1	3,454	0.03%
2022/05/16	0	15.50	4	15.40	15.45	-4	3,460	-0.11%
2022/05/13	4	14.88	5	14.85	14.95	-1	3,484	-0.03%
2022/05/12	20	15.08	15	15.00	14.70	5	3,486	0.14%
2022/05/11	17.1	15.57	3	15.70	15.55	14.1	3,476	0.41%
2022/05/10	10	15.31	4	15.60	15.50	6	3,474	0.17%
2022/05/09	12.1	15.99	6	16.06	15.70	6.1	3,462	0.18%
2022/05/06	12	16.59	16	16.81	16.60	-4	3,501	-0.11%
2022/05/05	0	0.00	2	17.15	17.10	-2	3,498	-0.06%
2022/05/04	4	17.29	8	17.44	17.10	-4	3,498	-0.11%
2022/05/03	5	17.48	5	17.45	17.45	0	3,511	0.00%
2022/04/29	5	17.27	20	17.35	17.35	-15	3,512	-0.43%
2022/04/28	4	17.28	1	17.55	17.15	3	3,505	0.09%
2022/04/27	28.1	17.41	20	17.33	17.30	8.1	3,481	0.23%
2022/04/26	27	17.86	61	17.69	17.65	-34	3,441	-0.99%
2022/04/25	96.1	18.81	53	18.69	18.05	43.1	3,386	1.27%
2022/04/22	25	19.08	42	19.02	18.85	-17	3,238	-0.52%
2022/04/21	48	19.46	54	19.34	19.40	-6	3,139	-0.19%
2022/04/20	5	18.32	59	18.29	18.40	-54	2,888	-1.87%
2022/04/19	43	17.69	6	17.72	17.85	37	2,750	1.35%
2022/04/18	17	16.99	22	17.25	17.05	-5	2,658	-0.19%
2022/04/15	10	16.38	8	16.71	16.50	2	2,592	0.08%
2022/04/14	4	16.40	10	16.60	16.60	-6	2,580	-0.23%
2022/04/13	0	0.00	4	16.25	16.25	-4	2,572	-0.16%
2022/04/12	18.2	16.18	6	16.25	16.25	12.2	2,567	0.48%
2022/04/11	18	16.56	6	16.55	16.50	12	2,554	0.47%
2022/04/08	11	16.70	0	0.00	17.05	11	2,528	0.44%
2022/04/07	10	16.80	5	16.85	16.70	5	2,514	0.20%
2022/04/06	58.1	17.06	28	17.10	17.10	30.1	2,496	1.20%
2022/04/01	5	16.81	9	16.80	16.75	-4	2,473	-0.16%
2022/03/31	17	16.96	5	17.00	17.00	12	2,446	0.49%
2022/03/30	3	17.32	12	17.54	17.25	-9	2,420	-0.37%
2022/03/29	91	17.30	94	17.58	17.50	-3	2,394	-0.13%
2022/03/28	205	18.12	169	17.19	17.00	36	2,339	1.54%	大買/大賣/
2022/03/25	2	17.95	1	18.15	17.75	1	2,186	0.05%
2022/03/24	4	17.91	6	17.93	17.95	-2	2,176	-0.09%
2022/03/23	3	18.37	4	18.53	18.25	-1	2,168	-0.05%
2022/03/22	2	18.38	1	18.55	18.45	1	2,163	0.05%
2022/03/21	40	18.66	26	18.66	18.40	14	2,143	0.65%
2022/03/18	12	18.23	12	18.02	18.30	0	2,101	0.00%
2022/03/17	6	17.38	11	17.21	17.25	-5	2,009	-0.25%
2022/03/16	8	16.68	7	16.62	16.50	1	1,944	0.05%
2022/03/15	24	16.59	16	16.74	16.40	8	1,920	0.42%
2022/03/14	8	15.95	0	0.00	16.25	8	1,841	0.43%
2022/03/11	0	0.00	5	15.90	15.90	-5	1,839	-0.27%
2022/03/10	6	16.43	0	0.00	16.30	6	1,831	0.33%
2022/03/09	5	16.00	3	15.95	16.00	2	1,844	0.11%
2022/03/08	1	16.00	3	16.17	16.00	-2	1,831	-0.11%
2022/03/07	1	16.60	0	0.00	16.20	1	1,811	0.06%
2022/03/04	2	17.13	1	16.95	16.95	1	1,819	0.06%
2022/03/03	1	17.05	1	17.05	17.05	0	1,829	0.00%
2022/03/02	2	17.25	2.1	17.06	17.15	-0.1	1,833	0.00%
2022/03/01	6	17.22	19	17.14	17.00	-13	1,838	-0.71%
2022/02/25	24	16.76	28	16.74	16.95	-4	1,813	-0.22%
2022/02/24	9	16.16	11	16.22	15.85	-2	1,764	-0.11%
2022/02/23	1	16.80	23	17.00	16.80	-22	1,734	-1.27%
2022/02/22	90	17.25	70	17.04	16.95	20	1,702	1.17%
2022/02/21	4	16.84	120	16.35	17.10	-116	1,488	-7.79%	大賣/鉅額交易
2022/02/18	0	15.60	7	15.54	15.55	-7	1,352	-0.52%
2022/02/17	1	15.65	19	15.67	15.65	-18	1,344	-1.34%
2022/02/16	1	15.50	9	15.51	15.50	-8	1,343	-0.60%
2022/02/15	17	15.87	7	15.39	15.45	10	1,345	0.74%
2022/02/14	2	14.95	0	0.00	14.95	2	1,313	0.15%
2022/02/11	12	15.28	7	15.24	15.25	5	1,320	0.38%
2022/02/10	0.1	15.20	6	15.00	15.00	-5.9	1,300	-0.46%
2022/02/09	9	15.12	10	14.90	15.10	-1	1,290	-0.08%
2022/02/08	32	15.27	20	15.15	15.00	12	1,275	0.94%
2022/02/07	0	0.00	24	13.82	14.55	-24	1,201	-2.00%
2022/01/26	6.1	13.26	6	13.18	13.25	0.1	1,183	0.01%
2022/01/25	12.2	13.41	1	13.25	13.20	11.2	1,179	0.95%
2022/01/24	4	13.80	10	13.86	13.80	-6	1,149	-0.52%
2022/01/21	9	14.12	0	0.00	14.10	9	1,140	0.79%
2022/01/19	3	14.37	0	0.00	14.30	3	1,143	0.26%
2022/01/18	5	14.59	2	14.50	14.50	3	1,136	0.26%
2022/01/17	0	0.00	4	14.50	14.55	-4	1,133	-0.35%
2022/01/14	12	14.48	1	14.35	14.40	11	1,136	0.97%
2022/01/13	11	14.82	6	14.82	14.75	5	1,137	0.44%
2022/01/12	5	14.90	2	14.85	14.85	3	1,132	0.26%
2022/01/11	15	15.18	15	15.01	15.00	0	1,127	0.00%
2022/01/10	9	15.64	7	15.75	15.50	2	1,114	0.18%
2022/01/07	0	0.00	3	15.80	15.75	-3	1,110	-0.27%
2022/01/06	71	15.47	0	0.00	15.65	71	1,104	6.43%
2022/01/05	1	15.25	0	0.00	15.30	1	1,097	0.09%
2022/01/04	0.1	15.65	0	0.00	15.50	0.1	1,100	0.01%
2022/01/03	0	0.00	1	15.80	15.70	-1	1,111	-0.09%
2021/12/24	1	15.40	2	15.38	15.40	-1	1,139	-0.09%
2021/12/22	0	0.00	2	15.65	15.65	-2	1,134	-0.18%
2021/12/21	7	15.82	1	15.70	15.80	6	1,130	0.53%
2021/12/20	1	15.90	1	15.85	15.90	0	1,131	0.00%
2021/12/17	3	15.85	3	15.87	15.80	0	1,134	0.00%
2021/12/16	11	16.25	3	16.47	16.50	8	1,109	0.72%
2021/12/15	0	0.00	1	15.70	15.75	-1	1,085	-0.09%
2021/12/14	19	15.98	8	15.85	15.65	11	1,087	1.01%
2021/12/13	7	15.50	0	0.00	15.60	7	1,027	0.68%
2021/12/10	0	0.00	1	15.55	15.45	-1	1,025	-0.10%
2021/12/09	0	0.00	18	15.48	15.60	-18	1,028	-1.75%
2021/12/08	2	15.33	1	15.45	15.30	1	1,022	0.10%
2021/12/07	0	0.00	1	15.30	15.30	-1	1,021	-0.10%
2021/12/06	6	15.70	0	0.00	15.50	6	1,026	0.58%
2021/12/03	8	15.20	4	15.36	15.35	4	1,044	0.38%
2021/12/02	4	14.93	2	14.85	14.80	2	1,018	0.20%
2021/12/01	0	0.00	7	14.85	15.00	-7	1,023	-0.68%
2021/11/30	2	14.80	4	15.25	14.75	-2	1,021	-0.20%
2021/11/29	6.1	14.99	9	14.99	15.00	-2.9	995	-0.29%
2021/11/26	9	14.81	7	14.64	14.70	2	976	0.20%
2021/11/25	11	14.68	45	14.75	14.45	-34	957	-3.55%
2021/11/24	44	14.22	7	14.50	14.25	37	928	3.98%
2021/11/23	8	14.65	8	14.74	14.60	0	892	0.00%
2021/11/22	8	14.84	5	14.94	14.80	3	883	0.34%
2021/11/19	36	14.97	19	14.95	14.95	17	870	1.96%
2021/11/18	10	15.01	6	14.95	15.00	4	879	0.45%
2021/11/17	2	15.00	5	15.15	15.05	-3	875	-0.34%
2021/11/16	0	0.00	1	15.30	15.30	-1	887	-0.11%
2021/11/15	0	0.00	36	15.23	15.60	-36	931	-3.86%
2021/11/12	5.1	15.13	48	15.13	15.00	-42.9	934	-4.59%
2021/11/11	22	15.21	5	15.30	15.15	17	930	1.83%
2021/11/10	29	15.49	5	15.50	15.30	24	928	2.58%
2021/11/09	7	15.60	0	0.00	15.60	7	928	0.75%
2021/11/08	40	15.73	0	0.00	15.75	40	927	4.31%
2021/11/04	0	0.00	6	16.00	15.90	-6	935	-0.64%
2021/11/01	9	15.85	0	0.00	15.80	9	952	0.95%
2021/10/29	0	0.00	3	16.08	15.95	-3	954	-0.31%
2021/10/28	3	16.05	0	0.00	16.15	3	957	0.31%
2021/10/27	3	15.70	3	15.77	15.85	0	954	0.00%
2021/10/26	1	15.65	3	15.65	15.60	-2	957	-0.21%
2021/10/25	0	0.00	11	15.60	15.60	-11	964	-1.14%
2021/10/22	2	15.85	0	0.00	15.75	2	969	0.21%
2021/10/21	9	16.20	37	16.17	16.00	-28	978	-2.86%
2021/10/20	2	15.85	2	15.85	15.85	0	979	0.00%
2021/10/19	27	15.75	2	15.80	15.80	25	980	2.55%
2021/10/18	11	15.75	6	15.90	15.75	5	987	0.51%
2021/10/15	0	0.00	2	15.95	15.95	-2	1,005	-0.20%
2021/10/14	7	15.79	5	15.85	15.95	2	1,025	0.20%
2021/10/13	5	15.88	6	16.10	15.80	-1	1,033	-0.10%
2021/10/12	4	16.33	2	16.50	16.20	2	1,036	0.19%
2021/10/08	1	16.80	2	16.78	16.80	-1	1,038	-0.10%
2021/10/06	2	15.85	4	15.98	15.95	-2	1,075	-0.19%
2021/10/05	2	15.75	2	15.90	16.10	0	1,106	0.00%
2021/10/04	4	16.83	1	16.50	16.50	3	1,229	0.24%
2021/10/01	5	16.95	5	17.20	16.90	0	1,293	0.00%
2021/09/29	5	17.19	0	0.00	17.10	5	1,338	0.37%
2021/09/28	0	0.00	5	17.65	17.45	-5	1,345	-0.37%
2021/09/27	2	17.80	2	17.65	17.70	0	1,368	0.00%
2021/09/24	3	17.45	2	17.60	17.65	1	1,387	0.07%
2021/09/23	0	0.00	7	17.04	17.20	-7	1,389	-0.50%
2021/09/22	9	16.90	0	0.00	16.80	9	1,395	0.64%
2021/09/17	4	17.03	5	17.30	17.30	-1	1,409	-0.07%
2021/09/16	5	17.15	10	17.13	17.10	-5	1,426	-0.35%
2021/09/15	6	17.10	3	17.25	17.20	3	1,448	0.21%
2021/09/14	0	0.00	1	17.35	17.20	-1	1,495	-0.07%
2021/09/13	2	17.30	2	17.40	17.30	0	1,512	0.00%
2021/09/10	5	17.25	0	0.00	17.15	5	1,547	0.32%
2021/09/09	9	17.31	7	17.25	17.30	2	1,548	0.13%
2021/09/08	0	0.00	3	17.80	17.60	-3	1,545	-0.19%
2021/09/07	0	0.00	5	17.25	17.30	-5	1,529	-0.33%
2021/09/06	5	17.40	5	17.60	17.40	0	1,548	0.00%
2021/09/03	5	17.55	5	17.70	17.55	0	1,552	0.00%
2021/09/02	5	17.55	5	17.75	17.55	0	1,565	0.00%
2021/09/01	3	17.75	14	17.53	17.80	-11	1,583	-0.69%
2021/08/31	1	17.15	25	17.29	17.30	-24	1,579	-1.52%
2021/08/30	31	17.09	15	17.23	17.20	16	1,587	1.01%
2021/08/27	33	17.26	0	0.00	17.15	33	1,592	2.07%
2021/08/26	3	17.10	36	17.25	17.25	-33	1,602	-2.06%
2021/08/25	3	17.05	9	17.05	17.25	-6	1,618	-0.37%
2021/08/24	24	17.03	29	17.20	17.00	-5	1,626	-0.31%
2021/08/23	5	17.39	20	17.51	17.30	-15	1,640	-0.91%
2021/08/20	22	17.38	17	17.49	17.20	5	1,643	0.30%
2021/08/19	65	18.04	71	18.71	17.60	-6	1,639	-0.37%
2021/08/18	26	18.14	16	18.52	18.80	10	1,602	0.62%
2021/08/17	27	18.60	12	18.87	18.60	15	1,597	0.94%
2021/08/16	15	18.73	12	18.90	19.05	3	1,594	0.19%
2021/08/13	3	18.77	2	18.90	19.00	1	1,596	0.06%
2021/08/12	8	18.31	0	0.00	18.45	8	1,594	0.50%
2021/08/11	17	18.38	0	0.00	18.25	17	1,623	1.05%
2021/08/10	4.1	18.65	8	18.59	18.55	-3.9	1,643	-0.24%
2021/08/09	28	18.84	0	0.00	18.75	28	1,687	1.66%
2021/08/06	0	0.00	6	19.33	19.30	-6	1,716	-0.35%
2021/08/05	0	0.00	5	19.06	18.95	-5	1,750	-0.29%
2021/08/04	3	18.95	13	19.01	19.00	-10	1,839	-0.54%
2021/08/03	0	0.00	78	18.83	18.85	-78	1,894	-4.12%
2021/08/02	7	18.47	2	18.65	18.65	5	2,000	0.25%
2021/07/30	8	18.60	11	18.70	18.60	-3	2,012	-0.15%
2021/07/29	2	18.55	17	18.70	18.80	-15	2,031	-0.74%
2021/07/28	15	18.49	32	18.62	18.45	-17	2,058	-0.83%
2021/07/27	42	18.76	9	18.88	18.65	33	2,116	1.56%
2021/07/26	18	18.85	6	18.98	18.95	12	2,139	0.56%
2021/07/23	19	18.87	6	18.95	18.95	13	2,178	0.60%
2021/07/22	6	18.80	7	18.80	18.85	-1	2,202	-0.05%
2021/07/21	49.1	18.97	1	18.80	18.80	48.1	2,235	2.15%
2021/07/20	31	19.26	30	19.54	19.20	1	2,239	0.04%
2021/07/19	24	19.08	1	19.10	19.10	23	2,238	1.03%
2021/07/16	3	19.38	3	19.48	19.35	0	2,356	0.00%
2021/07/15	2	19.40	9.5	19.22	19.30	-7.5	2,491	-0.30%
2021/07/14	13.5	18.85	5	19.15	18.90	8.5	2,504	0.34%
2021/07/13	21	19.42	17	19.20	19.05	4	2,517	0.16%
2021/07/12	8	19.86	2	20.10	19.80	6	2,516	0.24%
2021/07/09	21	20.88	15	21.19	20.20	6	2,511	0.24%
2021/07/08	10	21.55	13	21.55	21.55	-3	2,415	-0.12%
2021/07/07	4	19.40	53	19.42	19.60	-49	2,406	-2.04%
2021/07/06	3	18.70	36	19.02	18.95	-33	2,441	-1.35%
2021/07/05	5	18.68	49	18.76	18.75	-44	2,475	-1.78%
2021/07/02	35	18.59	40	18.68	18.65	-5	2,554	-0.20%
2021/07/01	33	18.89	6	19.15	18.80	27	2,593	1.04%
2021/06/30	28	18.86	7	18.92	18.95	21	2,621	0.80%
2021/06/29	12	19.04	3	18.95	18.95	9	2,726	0.33%
2021/06/28	26	19.05	5	19.27	19.20	21	2,897	0.73%
2021/06/25	48	19.32	0	0.00	19.15	48	2,986	1.61%
2021/06/24	26	19.70	15	19.92	19.55	11	3,120	0.35%
2021/06/23	18	20.21	16	20.51	20.10	2	3,246	0.06%
2021/06/22	14	18.89	2	18.95	18.90	12	3,472	0.35%
2021/06/21	10	19.16	5	19.15	19.00	5	3,590	0.14%
2021/06/18	6	19.85	5	19.88	19.90	1	3,572	0.03%
2021/06/17	0	0.00	23	19.99	20.20	-23	3,590	-0.64%
2021/06/16	14	19.77	34	19.71	19.75	-20	3,608	-0.55%
2021/06/15	28	19.98	11	19.95	19.95	17	3,612	0.47%
2021/06/11	14	20.31	12	20.54	20.25	2	3,595	0.06%
2021/06/10	46	20.23	26	20.33	20.30	20	3,593	0.56%
2021/06/09	68	20.56	6	20.45	20.45	62	3,590	1.73%
2021/06/08	4	20.85	10	21.16	20.95	-6	3,572	-0.17%
2021/06/07	11	20.95	0	0.00	20.65	11	3,571	0.31%
2021/06/04	3	21.20	35	21.31	21.00	-32	3,573	-0.90%
2021/06/03	40	21.11	47	21.15	21.15	-7	3,615	-0.19%
2021/06/02	16	21.41	8	21.33	21.15	8	3,620	0.22%
2021/06/01	20	21.57	2	21.70	21.65	18	3,612	0.50%
2021/05/31	21	21.87	50	21.58	21.75	-29	3,611	-0.80%
2021/05/27	1	21.65	2	21.90	21.65	-1	3,601	-0.03%
2021/05/25	44	21.30	11	21.50	21.10	33	3,601	0.92%
2021/05/24	19	21.12	0	0.00	21.20	19	3,611	0.53%
2021/05/20	5	20.90	11	21.12	20.60	-6	3,678	-0.16%
2021/05/19	6	21.25	1	20.15	21.50	5	3,687	0.14%
2021/05/18	9	19.86	19	20.01	20.15	-10	3,670	-0.27%
2021/05/17	14	19.40	5	19.40	19.15	9	3,662	0.25%
2021/05/14	11	20.83	5	20.80	20.80	6	3,637	0.16%
2021/05/13	0	0.00	8	21.64	21.20	-8	3,607	-0.22%
2021/05/12	7	21.54	17	22.95	21.55	-10	3,569	-0.28%
2021/05/11	9	23.01	5.1	23.64	23.15	3.9	3,505	0.11%
2021/05/10	20.1	23.97	77	24.16	24.20	-56.9	3,485	-1.63%
2021/05/06	6	20.40	6	20.75	20.60	0	3,382	0.00%
2021/05/05	1	20.75	0	0.00	20.75	1	3,361	0.03%
2021/05/04	49	21.25	6	21.98	21.40	43	3,340	1.29%
2021/05/03	35	23.40	0	0.00	22.70	35	3,289	1.06%
2021/04/29	10	23.25	4	23.19	23.05	6	3,298	0.18%
2021/04/28	0	0.00	12	23.85	23.75	-12	3,290	-0.36%
2021/04/27	2	24.05	5	23.97	24.15	-3	3,287	-0.09%
2021/04/26	13	23.83	51	23.90	23.65	-38	3,254	-1.17%
2021/04/23	2	23.60	2	23.60	23.60	0	3,255	0.00%
2021/04/22	7	24.27	14	24.92	23.70	-7	3,296	-0.21%
2021/04/21	21	25.49	19	25.35	25.55	2	3,203	0.06%
2021/04/20	3	23.97	0	0.00	23.85	3	3,072	0.10%
2021/04/19	0	0.00	6	23.91	23.75	-6	3,067	-0.20%
2021/04/16	3	24.05	19	23.93	24.05	-16	3,050	-0.52%
2021/04/15	11	23.94	0	0.00	23.95	11	3,033	0.36%
2021/04/14	3	23.83	24	23.20	23.50	-21	3,029	-0.69%
2021/04/13	11	24.30	47	24.47	24.00	-36	3,030	-1.19%
2021/04/12	71	24.14	21	23.96	24.00	50	3,000	1.67%
2021/04/09	45	23.57	10	23.22	23.45	35	2,972	1.18%
2021/04/08	16	22.76	5	22.95	22.60	11	2,978	0.37%
2021/04/07	6	23.44	2	23.28	23.30	4	2,946	0.14%
2021/04/06	2	23.80	1	24.05	23.70	1	2,931	0.03%
2021/04/01	22	24.52	18	24.24	23.70	4	2,934	0.14%
2021/03/31	75	25.44	69	25.56	25.30	6	2,833	0.21%
2021/03/30	6	24.92	16	25.03	24.75	-10	2,672	-0.37%
2021/03/29	6	24.93	62	24.24	25.00	-56	2,579	-2.17%
2021/03/26	43	23.99	97	23.76	23.60	-54	2,463	-2.19%
2021/03/25	42	23.75	28	23.08	24.35	14	2,326	0.60%
2021/03/24	66	22.54	50	22.17	22.80	16	2,060	0.78%
2021/03/23	1	20.70	4	20.83	20.75	-3	1,954	-0.15%
2021/03/22	0	0.00	16	20.72	20.70	-16	1,939	-0.82%
2021/03/18	2	20.00	19	20.28	20.60	-17	1,926	-0.88%
2021/03/17	2	19.75	4	19.74	19.75	-2	1,928	-0.10%
2021/03/16	10	19.95	5	20.05	19.90	5	1,957	0.26%
2021/03/15	1	20.25	2	20.10	20.05	-1	1,966	-0.05%
2021/03/12	3	20.48	2	20.55	20.45	1	1,974	0.05%
2021/03/10	7	20.27	11	20.25	20.10	-4	2,017	-0.20%
2021/03/09	4	20.84	22	20.85	20.60	-18	2,019	-0.89%
2021/03/08	2	19.58	2	19.25	20.00	0	1,978	0.00%
2021/03/05	10	19.20	1	19.45	19.30	9	1,978	0.45%
2021/03/04	3	19.07	0	0.00	19.10	3	1,999	0.15%
2021/03/03	2	19.15	2	19.35	19.10	0	2,013	0.00%
2021/03/02	4	19.71	1	20.20	19.65	3	2,009	0.15%
2021/02/26	3	19.87	7	20.07	19.95	-4	2,014	-0.20%
2021/02/25	6	19.98	4	20.11	19.80	2	2,015	0.10%
2021/02/24	5	19.85	2	20.00	19.70	3	2,012	0.15%
2021/02/23	20	20.35	1	20.70	20.00	19	2,006	0.95%
2021/02/22	3	20.68	7	20.54	20.75	-4	1,986	-0.20%
2021/02/19	0	0.00	15	19.34	19.70	-15	1,973	-0.76%
2021/02/18	4	18.38	10	18.51	18.75	-6	1,998	-0.30%
2021/02/17	5	18.07	3	18.30	17.85	2	1,987	0.10%
2021/02/05	4	18.31	1	18.60	18.40	3	1,973	0.15%
2021/02/04	1	17.85	4	17.58	17.85	-3	1,981	-0.15%
2021/02/03	5	17.10	7	17.24	17.20	-2	2,002	-0.10%
2021/02/02	8	16.63	1	16.80	16.90	7	2,011	0.35%
2021/02/01	12	16.85	4	17.28	16.55	8	2,005	0.40%
2021/01/29	8	17.75	0	0.00	17.40	8	1,977	0.40%
2021/01/28	7	18.04	0	0.00	17.90	7	1,980	0.35%
2021/01/27	1	18.80	1	18.55	18.75	0	1,991	0.00%
2021/01/26	4	18.83	0	0.00	18.75	4	2,022	0.20%
2021/01/25	3	18.98	3	19.15	19.15	0	2,085	0.00%
2021/01/22	0	17.75	10	17.61	18.50	-10	2,151	-0.46%
2021/01/21	5	18.32	3	18.25	18.05	2	2,210	0.09%
2021/01/20	10	19.16	6	18.97	18.80	4	2,216	0.18%
2021/01/19	1	19.85	3	20.00	19.75	-2	2,213	-0.09%
2021/01/18	0	0.00	19	19.98	20.10	-19	2,267	-0.84%
2021/01/15	24	19.58	45	19.38	19.30	-21	2,369	-0.89%
2021/01/14	11	20.60	32	20.60	20.45	-21	2,323	-0.90%
2021/01/13	7	21.22	5	21.40	21.05	2	2,319	0.09%
2021/01/12	5	21.35	63	21.52	21.40	-58	2,421	-2.40%
2021/01/11	14	21.14	7	21.18	21.10	7	2,513	0.28%
2021/01/08	17	20.95	3	21.30	21.00	14	2,517	0.56%
2021/01/07	11	21.32	16	21.19	21.00	-5	2,510	-0.20%
2021/01/06	37	21.75	12	21.97	21.35	25	2,494	1.00%
2021/01/05	13	22.14	0	0.00	22.10	13	2,472	0.53%
2021/01/04	94	22.43	2	22.43	22.35	92	2,468	3.73%
2020/12/31	17	22.87	12	23.14	22.85	5	2,473	0.20%
2020/12/30	7	23.16	10	23.59	23.50	-3	2,466	-0.12%
2020/12/29	11	23.30	34	23.24	23.30	-23	2,580	-0.89%
2020/12/28	36	22.99	29	23.01	23.00	7	2,591	0.27%
2020/12/25	18	22.38	10	22.57	22.40	8	2,565	0.31%
2020/12/24	28	22.28	7	22.46	22.25	21	2,557	0.82%
2020/12/23	9	22.63	8	22.68	22.45	1	2,546	0.04%
2020/12/22	25	22.28	25	22.65	22.80	0	2,574	0.00%
2020/12/21	16	22.62	2	22.75	22.65	14	2,579	0.54%
2020/12/18	4	22.65	4	22.75	22.60	0	2,573	0.00%
2020/12/17	10	22.79	20	22.95	22.90	-10	2,574	-0.39%
2020/12/16	1	22.20	9	22.49	22.40	-8	2,557	-0.31%
2020/12/15	20	22.34	0	0.00	22.10	20	2,568	0.78%
2020/12/14	14	22.77	6	23.00	22.75	8	2,554	0.31%
2020/12/11	6	22.65	13	23.05	22.75	-7	2,547	-0.27%
2020/12/10	8	22.19	9	22.87	23.15	-1	2,542	-0.04%
2020/12/09	14	22.25	2	22.33	22.10	12	2,520	0.48%
2020/12/08	0	0.00	11	22.43	22.30	-11	2,526	-0.44%
2020/12/07	11	22.06	8	22.16	22.05	3	2,524	0.12%
2020/12/04	12	22.59	1	22.65	22.45	11	2,526	0.44%
2020/12/03	5	22.70	0	0.00	22.70	5	2,552	0.20%
2020/12/02	11	22.77	3	22.83	22.75	8	2,568	0.31%
2020/12/01	6	22.80	20	22.93	22.75	-14	2,603	-0.54%
2020/11/30	1	23.45	5	23.40	22.75	-4	2,650	-0.15%
2020/11/27	7	23.13	17	23.22	23.25	-10	2,667	-0.37%
2020/11/26	2	22.78	0	0.00	22.85	2	2,685	0.07%
2020/11/25	6	22.75	0	0.00	22.85	6	2,705	0.22%
2020/11/24	10	22.82	13	22.78	22.55	-3	2,712	-0.11%
2020/11/23	13	23.03	0	0.00	22.90	13	2,733	0.48%
2020/11/20	16	23.28	11	23.58	23.10	5	2,768	0.18%
2020/11/19	5	23.10	1	23.20	23.00	4	2,814	0.14%
2020/11/18	14	23.53	19	23.44	23.40	-5	2,860	-0.17%
2020/11/17	2	23.28	55	23.28	23.35	-53	3,059	-1.73%
2020/11/16	7	22.10	2	22.05	22.05	5	3,550	0.14%
2020/11/13	1	22.20	0	0.00	22.30	1	3,838	0.03%
2020/11/12	10	22.14	140	21.95	22.00	-130	3,910	-3.32%	大賣/鉅額交易
2020/11/11	42	22.68	4	22.45	22.40	38	3,941	0.96%
2020/11/10	5	22.85	5	23.10	22.90	0	3,996	0.00%
2020/11/09	26	23.12	4	22.90	22.85	22	4,073	0.54%
2020/11/06	3	23.22	16	23.13	23.10	-13	4,282	-0.30%
2020/11/05	0	0.00	20	23.58	23.20	-20	4,358	-0.46%
2020/11/04	27	23.23	3	23.32	23.15	24	4,421	0.54%
2020/11/03	12	23.82	7	23.70	23.55	5	4,494	0.11%
2020/11/02	22	23.98	60	23.79	23.80	-38	4,607	-0.82%
2020/10/30	49	25.13	22	25.00	24.80	27	4,710	0.57%
2020/10/29	8	24.59	10	24.75	25.10	-2	4,847	-0.04%
2020/10/28	1	24.60	11	24.19	24.20	-10	5,111	-0.20%
2020/10/27	0	0.00	8	23.83	24.00	-8	5,684	-0.14%
2020/10/26	27	24.00	43	24.01	23.85	-16	5,769	-0.28%
2020/10/23	29	24.54	30	24.38	24.70	-1	5,776	-0.02%
2020/10/22	10	23.28	4	23.28	23.30	6	5,724	0.10%
2020/10/21	13	23.81	2	23.78	23.70	11	5,795	0.19%
2020/10/20	24	23.43	14	23.71	23.80	10	5,820	0.17%
2020/10/19	30	23.98	55	24.42	24.90	-25	5,786	-0.43%
2020/10/16	6	22.62	5	22.80	22.65	1	5,716	0.02%
2020/10/15	0	0.00	3	22.65	22.50	-3	5,842	-0.05%
2020/10/14	1	22.80	2	22.98	22.70	-1	5,866	-0.02%
2020/10/13	1	22.80	2	22.48	22.50	-1	5,924	-0.02%
2020/10/12	22	23.27	5	23.35	23.00	17	6,681	0.25%
2020/10/08	1	24.90	31	24.10	23.95	-30	7,803	-0.38%
2020/10/07	33	23.69	11	23.92	23.65	22	8,400	0.26%
2020/10/06	170	25.57	64	25.67	24.35	106	9,548	1.11%	大買/鉅額交易
2020/10/05	20	24.00	51	23.40	24.00	-31	10,505	-0.30%
2020/09/30	5	22.05	11	21.78	21.85	-6	10,904	-0.06%
2020/09/29	6	21.14	2	21.25	21.10	4	11,083	0.04%
2020/09/28	2	21.15	4	21.20	21.20	-2	11,169	-0.02%
2020/09/25	11	21.95	4	21.85	21.15	7	11,282	0.06%
2020/09/24	2	22.03	14	21.98	21.80	-12	11,315	-0.11%
2020/09/23	8	21.44	2	21.48	21.45	6	11,369	0.05%
2020/09/22	0	0.00	19	21.55	21.55	-19	11,469	-0.17%
2020/09/21	3	22.32	1	22.15	21.80	2	11,538	0.02%
2020/09/18	2	21.80	6	22.06	22.05	-4	11,621	-0.03%
2020/09/17	2	21.75	13	21.80	21.75	-11	11,804	-0.09%
2020/09/16	5	21.83	9	21.90	21.75	-4	12,210	-0.03%
2020/09/15	3	22.17	11	21.86	22.10	-8	12,923	-0.06%
2020/09/14	5	21.65	7	21.30	21.50	-2	13,985	-0.01%
2020/09/11	7	21.51	11	21.41	21.40	-4	14,082	-0.03%
2020/09/10	2	21.98	8	22.00	21.80	-6	14,376	-0.04%
2020/09/09	2	22.05	0	0.00	21.95	2	14,553	0.01%
2020/09/08	2	22.25	16	22.20	22.50	-14	14,665	-0.10%
2020/09/07	5	21.52	11	21.50	21.35	-6	14,724	-0.04%
2020/09/04	15	21.32	7	21.99	21.90	8	14,866	0.05%
2020/09/03	34	21.72	11	21.72	21.55	23	15,158	0.15%
2020/09/02	50	22.35	15	22.26	22.25	35	15,125	0.23%
2020/09/01	29	22.95	4	23.05	22.85	25	15,191	0.16%
2020/08/31	4	23.53	1	24.10	23.35	3	15,166	0.02%
2020/08/28	2	23.70	4	23.86	23.70	-2	15,175	-0.01%
2020/08/27	23	23.63	13	23.63	23.55	10	15,166	0.07%
2020/08/26	12	24.01	15	23.76	23.90	-3	15,167	-0.02%
2020/08/25	19	23.74	13	23.83	23.75	6	15,162	0.04%
2020/08/24	9	24.98	6	25.23	24.65	3	15,135	0.02%
2020/08/21	81	24.95	103	25.11	25.05	-22	15,126	-0.15%	大賣/
2020/08/20	144	24.51	94	24.44	23.95	50	14,956	0.33%	大買/
2020/08/19	12	24.66	87	24.81	25.60	-75	14,504	-0.52%
2020/08/18	25	23.59	15	23.40	23.30	10	14,259	0.07%
2020/08/17	21	23.45	14	23.32	23.30	7	14,246	0.05%
2020/08/14	32	23.96	75	23.88	23.75	-43	14,225	-0.30%
2020/08/13	39	24.02	28	23.83	23.55	11	14,202	0.08%
2020/08/12	41	23.93	43	24.42	24.25	-2	14,262	-0.01%
2020/08/11	49	23.49	23	23.26	23.35	26	14,369	0.18%
2020/08/10	49	23.95	48	24.12	23.90	1	14,319	0.01%
2020/08/07	36	23.63	29	23.78	23.55	7	14,327	0.05%
2020/08/06	44	24.61	31	24.00	24.10	13	14,380	0.09%
2020/08/05	40	25.18	36	25.10	25.10	4	14,281	0.03%
2020/08/04	34	25.01	34	24.96	24.70	0	14,137	0.00%
2020/08/03	170	25.75	114	25.62	25.20	56	14,005	0.40%	大買/大賣/
2020/07/31	274	24.78	329	24.91	25.35	-55	13,740	-0.40%	大買/大賣/
2020/07/30	13	23.06	18	23.89	23.90	-5	13,198	-0.04%
2020/07/29	1	20.95	9	21.20	21.75	-8	13,139	-0.06%
2020/07/28	8	20.15	15	19.96	19.80	-7	13,126	-0.05%
2020/07/27	10	21.42	7	20.96	20.85	3	13,077	0.02%
2020/07/24	14	23.45	7	23.00	23.00	7	13,012	0.05%
2020/07/23	11	24.68	31	24.23	24.85	-20	13,010	-0.15%
2020/07/22	26	24.91	4	24.70	25.20	22	13,056	0.17%
2020/07/21	23	24.62	15	23.73	22.95	8	13,030	0.06%
2020/07/20	9	25.20	40	25.20	25.20	-31	12,905	-0.24%
2020/07/17	28	28.00	10	27.95	27.95	18	12,923	0.14%
2020/07/16	316	33.36	315	33.27	31.05	1	12,929	0.01%	大買/大賣/
2020/07/15	316	33.66	312	33.52	33.75	4	12,257	0.03%	大買/大賣/
2020/07/14	216	33.02	218	32.67	31.75	-2	11,147	-0.02%	大買/大賣/
2020/07/13	423	36.91	449	36.97	35.25	-26	10,522	-0.25%	大買/大賣/
2020/07/10	554	34.28	385.1	34.38	35.40	168.9	9,340	1.81%	大買/大賣/鉅額交易
2020/07/09	115	31.87	59	31.26	32.20	56	8,246	0.68%	大買/
2020/07/08	17	28.98	34	29.13	29.30	-17	7,798	-0.22%
2020/07/07	9	27.00	26	27.22	26.65	-17	7,591	-0.22%
2020/07/06	37	27.04	24	26.87	27.35	13	7,501	0.17%
2020/07/03	20	26.43	40	26.12	26.15	-20	7,373	-0.27%
2020/07/02	9	26.41	24	26.58	26.15	-15	7,292	-0.21%
2020/07/01	20	26.64	17	26.46	26.55	3	7,188	0.04%
2020/06/30	7	24.61	12	24.63	24.95	-5	7,078	-0.07%
2020/06/29	10	25.79	11	25.83	25.60	-1	7,016	-0.01%
2020/06/24	51	25.05	28	24.92	24.60	23	6,931	0.33%
2020/06/23	131	27.07	112	27.70	26.90	19	6,737	0.28%	大買/大賣/
2020/06/22	319	29.09	295	29.03	27.90	24	6,353	0.38%	大買/大賣/
2020/06/19	355	26.70	248.1	26.29	27.50	106.9	5,640	1.90%	大買/大賣/鉅額交易
2020/06/18	39	25.00	4	25.00	25.00	35	4,572	0.77%
2020/06/17	63	22.24	45	22.45	22.75	18	4,475	0.40%
2020/06/16	92	20.79	108	20.79	20.70	-16	4,189	-0.38%	大賣/
2020/06/15	42	20.27	30	20.11	19.85	12	4,010	0.30%
2020/06/12	22	18.73	28	18.82	19.00	-6	3,923	-0.15%
2020/06/11	147	19.83	122	20.29	19.40	25	3,933	0.64%	大買/大賣/
2020/06/10	65	20.04	54	19.85	20.70	11	3,854	0.29%
2020/06/09	15.2	18.97	16	18.94	18.85	-0.8	3,557	-0.02%
2020/06/08	19	19.18	5	19.27	18.80	14	3,644	0.38%
2020/06/05	2	18.28	1	18.40	18.25	1	3,568	0.03%
2020/06/04	2	18.20	38	18.23	18.30	-36	3,637	-0.99%
2020/06/03	2	18.10	5	18.11	18.05	-3	3,869	-0.08%
2020/06/02	6	17.77	1	17.80	17.80	5	3,981	0.13%
2020/06/01	31	18.18	8	18.00	18.00	23	3,954	0.58%
2020/05/29	17	18.54	17	18.64	17.90	0	3,925	0.00%
2020/05/28	18	18.91	17	19.05	18.75	1	3,922	0.03%
2020/05/27	7	18.64	7	19.08	18.60	0	3,924	0.00%
2020/05/26	59	19.52	44	19.37	19.40	15	3,902	0.38%
2020/05/25	6	18.88	5	18.94	18.80	1	3,838	0.03%
2020/05/22	12	18.94	9	19.00	18.70	3	3,830	0.08%
2020/05/21	6	18.86	10	18.81	18.80	-4	3,816	-0.10%
2020/05/20	22	19.07	18	18.92	18.70	4	3,853	0.10%
2020/05/19	59	18.86	72	19.04	19.25	-13	3,822	-0.34%
2020/05/18	31	18.18	32	18.38	18.80	-1	3,680	-0.03%
2020/05/15	19.8	17.20	19	17.07	17.10	0.8	3,361	0.02%
2020/05/14	14	17.78	22	17.35	16.75	-8	3,366	-0.24%
2020/05/13	27	17.46	19	17.56	17.60	8	3,362	0.24%
2020/05/12	66	16.68	60	16.63	16.60	6	3,288	0.18%
2020/05/11	8	16.07	8	15.99	16.05	0	3,289	0.00%
2020/05/08	79	17.33	76	16.50	16.35	3	3,306	0.09%
2020/05/07	17	16.86	76	16.24	17.10	-59	3,332	-1.77%
2020/05/06	63	16.20	20	15.91	15.85	43	3,404	1.26%
2020/05/05	6	15.48	8	15.39	15.35	-2	3,561	-0.06%
2020/05/04	10	15.15	8	15.03	15.00	2	4,182	0.05%
2020/04/30	6	14.58	3	14.55	14.50	3	4,275	0.07%
2020/04/29	8	14.48	13	14.53	14.35	-5	4,372	-0.11%
2020/04/28	11	14.35	3	14.25	14.25	8	4,476	0.18%
2020/04/27	13	14.31	8	14.64	14.70	5	4,633	0.11%
2020/04/24	3	13.50	1	13.60	13.40	2	4,557	0.04%
2020/04/23	1	13.40	1	13.50	13.40	0	4,552	0.00%
2020/04/22	23	13.56	23	13.60	13.40	0	4,553	0.00%
2020/04/21	22	14.38	19	14.48	13.50	3	4,577	0.07%
2020/04/20	31	13.77	31	13.57	14.30	0	4,503	0.00%
2020/04/17	5	13.45	3	13.35	13.00	2	4,417	0.05%
2020/04/16	4	13.43	4	13.24	13.20	0	4,383	0.00%
2020/04/15	2	13.45	0	0.00	13.15	2	4,470	0.04%
2020/04/14	4	13.50	10	13.52	13.40	-6	4,457	-0.13%
2020/04/13	0	0.00	3	13.45	13.15	-3	4,425	-0.07%
2020/04/09	3	12.30	14	11.85	12.60	-11	4,435	-0.25%
2020/04/08	0	0.00	2	11.68	11.65	-2	4,458	-0.04%
2020/04/06	0	0.00	3	11.60	11.90	-3	4,467	-0.07%
2020/03/26	1	9.45	0	0.00	9.45	1	4,445	0.02%
2020/03/24	5	10.85	0	0.00	10.10	5	4,421	0.11%
2020/03/23	0	0.00	4	10.95	10.95	-4	4,422	-0.09%
2020/03/20	3	12.15	3	12.32	12.15	0	4,418	0.00%
2020/03/18	4	13.30	65	13.53	13.25	-61	4,386	-1.39%
2020/03/17	59	13.31	10	13.65	13.20	49	4,355	1.12%
2020/03/16	4	15.49	55	15.00	14.65	-51	4,241	-1.20%
2020/03/13	5	16.25	0	0.00	16.20	5	4,158	0.12%
2020/03/12	29	18.64	28	18.16	18.00	1	4,131	0.02%
2020/03/11	15	20.37	2	20.60	20.00	13	4,043	0.32%
2020/03/10	6	20.74	16	20.32	20.60	-10	4,061	-0.25%
2020/03/09	57	22.95	87	22.88	21.85	-30	4,031	-0.74%
2020/03/06	27	22.04	8	21.99	22.10	19	3,798	0.50%
2020/03/05	0	0.00	44	21.00	21.05	-44	3,741	-1.18%
2020/03/04	23	20.95	12	20.92	20.95	11	3,875	0.28%
2020/03/03	14	21.08	31	21.46	20.80	-17	3,923	-0.43%
2020/03/02	32	20.43	3	20.45	20.90	29	3,956	0.73%
2020/02/27	1	20.50	7	20.87	20.50	-6	3,945	-0.15%
2020/02/26	0	0.00	7	21.31	21.15	-7	3,938	-0.18%
2020/02/25	3	21.43	13	21.31	21.25	-10	3,966	-0.25%
2020/02/24	9	22.14	8	22.10	22.05	1	4,015	0.02%
2020/02/21	7	21.99	3	21.97	21.95	4	4,003	0.10%
2020/02/20	3	21.20	2	21.35	21.45	1	3,977	0.03%
2020/02/19	8	20.92	2	20.83	20.90	6	3,964	0.15%
2020/02/18	0	0.00	2.1	20.94	20.85	-2.1	3,966	-0.05%
2020/02/17	8	21.24	5	21.29	21.15	3	4,025	0.07%
2020/02/14	10	20.94	17	21.03	20.80	-7	4,005	-0.17%
2020/02/13	3	21.83	18	21.86	21.50	-15	3,985	-0.38%
2020/02/12	21	22.39	2	22.10	22.25	19	3,948	0.48%
2020/02/11	11	22.48	16	22.31	22.15	-5	3,925	-0.13%
2020/02/10	23	22.87	32	22.65	22.45	-9	4,047	-0.22%
2020/02/07	122	23.28	67.1	23.30	23.05	54.9	3,982	1.38%	大買/
2020/02/06	55	23.02	77	23.07	22.45	-22	3,923	-0.56%
2020/02/05	206	24.09	210	24.13	24.00	-4	3,849	-0.10%	大買/大賣/
2020/02/04	11	21.83	12	21.66	22.30	-1	3,250	-0.03%
2020/02/03	39	21.87	41	21.75	21.75	-2	3,116	-0.06%
2020/01/31	58	21.96	54	21.41	21.55	4	3,014	0.13%
2020/01/30	123	22.19	12	22.23	22.25	111	2,933	3.78%	大買/鉅額交易
2020/01/20	6	20.07	13	20.15	20.25	-7	2,744	-0.26%
2020/01/17	4	19.49	0	0.00	19.40	4	2,695	0.15%
2020/01/16	2	19.55	0	0.00	19.50	2	2,687	0.07%
2020/01/15	28	19.79	21	19.76	19.60	7	2,675	0.26%
2020/01/13	4	18.76	0	0.00	18.75	4	2,632	0.15%
2020/01/10	0	0.00	1	18.75	18.80	-1	2,616	-0.04%
2020/01/09	8	18.79	13	18.84	18.80	-5	2,617	-0.19%
2020/01/08	4.1	18.22	2	18.20	18.20	2.1	2,513	0.08%
2020/01/07	3	18.50	0	0.00	18.50	3	2,509	0.12%
2020/01/06	5	18.88	1	18.95	18.80	4	2,507	0.16%
2020/01/03	4	18.61	3	18.60	18.65	1	2,494	0.04%
2020/01/02	6	18.88	10	18.86	18.90	-4	2,484	-0.16%
2019/12/31	3	18.35	0	0.00	18.40	3	2,459	0.12%
2019/12/30	0	0.00	2	18.30	18.30	-2	2,453	-0.08%
2019/12/27	2	18.20	4	18.39	18.20	-2	2,452	-0.08%
2019/12/26	2	18.48	2	18.60	18.45	0	2,446	0.00%
2019/12/25	1	18.80	6	18.75	18.60	-5	2,443	-0.20%
2019/12/24	0	0.00	0.9	18.85	18.55	-0.9	2,446	-0.04%
2019/12/23	1	18.80	5	18.60	18.55	-4	2,451	-0.16%
2019/12/20	2	18.80	13	18.79	18.80	-11	2,453	-0.45%
2019/12/19	0	0.00	1.1	18.31	18.35	-1.1	2,453	-0.04%
2019/12/18	14	18.18	0	0.00	18.15	14	2,499	0.56%
2019/12/17	2	18.65	0	0.00	18.50	2	2,482	0.08%
2019/12/16	0	0.00	7	18.70	18.70	-7	2,477	-0.28%
2019/12/13	6	18.64	2	18.40	18.40	4	2,475	0.16%
2019/12/12	4	18.89	0	0.00	18.75	4	2,458	0.16%
2019/12/10	6.7	19.28	3	19.23	19.30	3.7	2,424	0.15%
2019/12/09	1	19.15	14	19.16	19.05	-13	2,411	-0.54%
2019/12/06	0	0.00	2	19.55	19.25	-2	2,400	-0.08%
2019/12/05	14	19.58	5	19.46	19.30	9	2,450	0.37%
2019/12/04	4	19.84	21	19.71	19.70	-17	2,392	-0.71%
2019/12/03	1	20.05	0	0.00	20.00	1	2,334	0.04%
2019/12/02	20	20.68	3	20.15	20.10	17	2,293	0.74%
2019/11/29	18	21.42	24	21.52	21.35	-6	2,225	-0.27%
2019/11/28	38	20.50	7	20.26	20.50	31	2,108	1.47%
2019/11/27	7	20.36	32	20.28	20.15	-25	2,044	-1.22%
2019/11/26	10	21.35	4	21.00	21.00	6	1,968	0.30%
2019/11/25	0.1	21.85	11	21.83	21.75	-10.9	1,919	-0.57%
2019/11/22	16	22.47	4	22.31	22.05	12	1,884	0.64%
2019/11/21	43	21.68	36.1	22.20	22.10	6.9	1,828	0.38%
2019/11/20	20	21.37	20.1	21.41	21.30	-0.1	1,739	0.00%
2019/11/19	8	21.01	25	21.32	21.10	-17	1,739	-0.98%
2019/11/18	2	21.65	1	21.80	21.55	1	1,686	0.06%
2019/11/15	6	21.64	7	21.71	21.70	-1	1,669	-0.06%
2019/11/14	28	22.49	30	22.58	21.80	-2	1,648	-0.12%
2019/11/13	0	0.00	1	22.00	21.90	-1	1,569	-0.06%
2019/11/12	6	22.18	3	21.90	21.70	3	1,567	0.19%
2019/11/11	2	22.65	5	22.22	22.10	-3	1,531	-0.20%
2019/11/08	0	0.00	8	22.16	22.25	-8	1,493	-0.54%
2019/11/07	102	22.52	97	22.74	22.10	5	1,465	0.34%	大買/
2019/11/06	19	22.11	10	21.86	21.95	9	1,289	0.70%
2019/11/05	28	22.49	24	22.61	22.25	4	1,238	0.32%
2019/11/04	74.1	21.81	53	21.84	22.25	21.1	1,123	1.88%
2019/11/01	5	20.48	16	19.36	20.60	-11	960	-1.14%
2019/10/31	3	18.72	4.1	18.90	18.90	-1.1	887	-0.13%
2019/10/30	0	0.00	18	18.79	18.75	-18	869	-2.07%
2019/10/29	34	18.64	32	18.71	18.35	2	845	0.24%
2019/10/28	0	0.00	32.8	18.25	18.50	-32.8	798	-4.11%
2019/10/25	5	17.80	0	0.00	17.85	5	769	0.65%
2019/10/24	0	0.00	1	17.70	17.80	-1	770	-0.13%
2019/10/22	1.9	18.07	15	18.04	18.00	-13.1	763	-1.72%
2019/10/21	4	17.60	0	0.00	17.65	4	730	0.55%
2019/10/18	0	0.00	7	17.57	17.55	-7	729	-0.96%
2019/10/17	2	17.45	0	0.00	17.40	2	719	0.28%
2019/10/16	0	0.00	4	17.45	17.35	-4	712	-0.56%
2019/10/15	9	17.18	0	0.00	17.15	9	709	1.27%
2019/10/14	9	17.29	0	0.00	17.20	9	710	1.27%
2019/10/09	0	0.00	1	17.30	17.30	-1	708	-0.14%
2019/10/08	0	0.00	4	17.50	17.40	-4	708	-0.56%
2019/10/07	0	0.00	4	17.68	17.45	-4	710	-0.56%
2019/10/04	4	17.43	1	17.40	17.50	3	707	0.42%
2019/10/03	5	17.32	0	0.00	17.30	5	710	0.70%
2019/10/02	1	17.35	10	17.45	17.30	-9	714	-1.26%
2019/10/01	0	0.00	13	17.38	17.45	-13	742	-1.75%
2019/09/27	1	17.40	0	0.00	17.30	1	750	0.13%
2019/09/26	8	17.82	5	17.95	17.85	3	742	0.40%
2019/09/25	10	17.80	5	17.95	17.85	5	750	0.67%
2019/09/24	6	17.95	5	18.20	18.00	1	758	0.13%
2019/09/23	36	17.86	63	17.92	18.10	-27	748	-3.61%
2019/09/18	1	17.50	0	0.00	17.40	1	727	0.14%
2019/09/16	0	0.00	1	17.40	17.25	-1	727	-0.14%
2019/09/11	0	0.00	5	17.50	17.45	-5	727	-0.69%
2019/09/10	45	17.45	11	17.55	17.50	34	724	4.70%
2019/09/09	7	17.72	35	17.62	17.65	-28	715	-3.91%
2019/09/04	0	0.00	5	17.10	17.20	-5	627	-0.80%
2019/09/03	15	17.20	10	17.15	17.15	5	628	0.80%
2019/09/02	15	17.23	40	17.33	17.40	-25	641	-3.90%
2019/08/30	5	16.95	0	0.00	17.00	5	612	0.82%
2019/08/29	9	17.02	0	0.00	17.00	9	613	1.47%
2019/08/26	20	17.18	0	0.00	17.00	20	619	3.23%
2019/08/23	5	17.30	6.1	17.55	17.35	-1.1	617	-0.18%
2019/08/22	15	17.29	42	17.33	17.45	-27	619	-4.36%
2019/08/21	6	16.91	0	0.00	16.85	6	586	1.02%
2019/08/19	10	16.98	1	17.10	17.05	9	581	1.55%
2019/08/16	5	17.10	4	17.40	17.05	1	582	0.17%
2019/08/14	20	17.20	22	17.62	16.75	-2	560	-0.36%
2019/08/06	2	16.10	0	0.00	16.20	2	576	0.35%
2019/07/30	0	0.00	5	17.00	16.95	-5	590	-0.85%
2019/07/26	11	17.15	0	0.00	17.05	11	594	1.85%
2019/07/25	10	17.20	0	0.00	17.15	10	600	1.67%
2019/07/24	10	17.25	0	0.00	17.25	10	600	1.67%
2019/07/23	16.7	17.40	0	0.00	17.30	16.7	606	2.75%
2019/07/22	5	17.60	8	17.68	17.50	-3	614	-0.49%
2019/07/18	4	17.48	5	17.60	17.50	-1	696	-0.14%
2019/07/16	11	17.43	0	0.00	17.40	11	686	1.60%
2019/07/11	4	17.50	0	0.00	17.35	4	715	0.56%
2019/07/10	0	0.00	5	17.65	17.55	-5	723	-0.69%
2019/07/09	10	17.48	0	0.00	17.50	10	746	1.34%
2019/07/08	12	17.67	5	17.75	17.55	7	765	0.91%
2019/07/05	16	17.91	35	18.00	17.80	-19	792	-2.40%
2019/07/04	5	17.35	3	17.40	17.35	2	871	0.23%
2019/07/01	4	17.35	24	17.48	17.45	-20	879	-2.28%
2019/06/28	2	17.35	5	17.35	17.15	-3	869	-0.34%
2019/06/27	18	17.04	9	17.13	17.15	9	873	1.03%
2019/06/26	6	16.87	6	16.80	16.80	0	870	0.00%
2019/06/25	22	17.02	20	16.95	17.05	2	893	0.22%
2019/06/24	0	0.00	5	16.70	16.60	-5	870	-0.57%
2019/06/19	0	0.00	1	16.55	16.45	-1	878	-0.11%
2019/06/13	0	0.00	3	16.35	16.45	-3	935	-0.32%
2019/06/12	15	16.41	0	0.00	16.35	15	941	1.59%
2019/06/10	0	0.00	5	16.70	16.80	-5	936	-0.53%
2019/06/06	5	16.40	5	16.50	16.50	0	933	0.00%
2019/06/05	0	0.00	20	16.50	16.50	-20	937	-2.13%
2019/06/04	4	16.29	0	0.00	16.35	4	935	0.43%
2019/06/03	5	16.10	0	0.00	16.25	5	939	0.53%
2019/05/30	7	16.39	7	16.31	16.35	0	935	0.00%
2019/05/29	10	16.48	6	16.69	16.40	4	939	0.43%
2019/05/28	0.1	16.65	5	16.65	16.65	-4.9	934	-0.52%
2019/05/24	0	0.00	10	15.98	15.95	-10	929	-1.08%
2019/05/22	5	15.70	0	0.00	15.80	5	930	0.54%
2019/05/21	11	15.52	12	15.78	15.90	-1	935	-0.11%
2019/05/20	10	15.85	1	16.00	15.55	9	932	0.97%
2019/05/17	10	16.05	0	0.00	16.05	10	926	1.08%
2019/05/16	10	16.25	0	0.00	16.05	10	961	1.04%
2019/05/15	1	16.50	0	0.00	16.40	1	963	0.10%
2019/05/14	2	15.85	6	16.08	16.15	-4	954	-0.42%
2019/05/13	3	16.40	7	16.71	16.30	-4	948	-0.42%
2019/05/09	22	17.20	8	17.21	16.95	14	937	1.49%
2019/05/08	2	17.45	0	0.00	17.45	2	927	0.22%
2019/05/07	5	17.70	3	17.65	17.65	2	930	0.21%
2019/05/06	3	17.75	4	17.65	17.65	-1	929	-0.11%
2019/05/03	3	17.90	3	18.00	17.90	0	926	0.00%
2019/05/02	0	0.00	6	18.03	17.95	-6	925	-0.65%
2019/04/30	17	17.74	0	0.00	17.80	17	917	1.85%
2019/04/29	1	17.95	3	17.75	17.65	-2	916	-0.22%
2019/04/26	0	0.00	1	18.05	17.95	-1	907	-0.11%
2019/04/25	2	18.10	0	0.00	18.10	2	899	0.22%
2019/04/24	26	18.53	49	18.57	18.15	-23	895	-2.57%
2019/04/23	0	0.00	7	17.97	17.85	-7	812	-0.86%
2019/04/22	0	0.00	5	17.99	17.90	-5	819	-0.61%
2019/04/19	25	17.89	1	17.90	17.90	24	820	2.93%
2019/04/18	5	18.00	0	0.00	18.05	5	814	0.61%
2019/04/17	10	18.12	0	0.00	18.10	10	799	1.25%
2019/04/15	4	18.40	2	18.35	18.30	2	796	0.25%
2019/04/12	12	18.36	3	18.28	18.15	9	783	1.15%
2019/04/11	4	18.15	4	18.10	18.20	0	763	0.00%
2019/04/10	12	18.38	20	18.63	18.20	-8	733	-1.09%
2019/04/09	9	17.63	3	17.53	17.75	6	620	0.97%
2019/04/02	4	17.20	0	0.00	17.15	4	599	0.67%
2019/04/01	7	17.40	1	17.35	17.20	6	593	1.01%
2019/03/29	0	0.00	2	17.50	17.55	-2	580	-0.34%
2019/03/28	1	17.40	51	17.51	17.50	-50	578	-8.64%
2019/03/26	0	0.00	1	17.40	17.35	-1	565	-0.18%
2019/03/22	1	17.65	9	17.63	17.60	-8	576	-1.39%
2019/03/21	0	0.00	2	17.70	17.80	-2	596	-0.34%
2019/03/19	0	0.00	16	17.65	17.45	-16	608	-2.63%
2019/03/18	1	17.40	0	0.00	17.35	1	586	0.17%
2019/03/14	0	0.00	2	17.25	17.10	-2	592	-0.34%
2019/03/12	12	17.00	0	0.00	17.25	12	631	1.90%
2019/03/11	40	17.00	0	0.00	16.95	40	642	6.23%
2019/03/06	4	17.15	0	0.00	17.20	4	709	0.56%
2019/03/05	13	17.25	0	0.00	17.25	13	715	1.82%
2019/03/04	0.1	17.35	0	0.00	17.30	0.1	720	0.01%
2019/02/27	0	0.00	1	17.25	17.30	-1	715	-0.14%
2019/02/26	3	17.35	0	0.00	17.35	3	722	0.42%
2019/02/25	2	17.35	0	0.00	17.30	2	745	0.27%
2019/02/22	4	17.48	1	17.35	17.35	3	746	0.40%
2019/02/21	2	17.45	1	17.50	17.40	1	746	0.13%
2019/02/20	2	17.80	1	17.45	17.45	1	747	0.13%
2019/02/19	2	17.85	19	17.91	17.80	-17	744	-2.28%
2019/02/18	1	18.05	0	0.00	18.00	1	743	0.13%
2019/02/15	30	18.43	8	18.30	17.80	22	732	3.00%
2019/02/14	0	0.00	13	17.80	17.95	-13	691	-1.88%
2019/02/12	1	17.50	1	17.40	17.50	0	684	0.00%
2019/01/29	0	0.00	2	17.20	17.20	-2	714	-0.28%
2019/01/24	1	17.25	4	17.20	17.30	-3	745	-0.40%
2019/01/22	1	17.15	44	17.06	17.10	-43	756	-5.68%
2019/01/18	2	17.33	2	17.25	17.30	0	767	0.00%
2019/01/17	14	17.33	0	0.00	17.45	14	776	1.80%
2019/01/16	0	0.00	9	17.50	17.40	-9	777	-1.16%
2019/01/15	1	17.80	0	0.00	17.65	1	783	0.13%
2019/01/14	2	17.85	1	17.85	17.80	1	792	0.13%
2019/01/11	1	17.80	0	0.00	17.75	1	800	0.12%
2019/01/10	2	17.78	0	0.00	17.80	2	874	0.23%
2019/01/04	0	0.00	5	17.37	17.35	-5	912	-0.55%
2019/01/03	0	0.00	1	17.30	17.20	-1	917	-0.11%
2019/01/02	3	16.85	3	16.95	16.90	0	924	0.00%
2018/12/28	1	17.00	0	0.00	17.00	1	925	0.11%
2018/12/27	1	17.00	0	0.00	17.00	1	934	0.11%
2018/12/26	0	0.00	1	17.20	16.85	-1	933	-0.11%
2018/12/25	7	17.14	6	17.00	17.10	1	935	0.11%
2018/12/24	1	17.20	0	0.00	17.20	1	930	0.11%
2018/12/22	6	17.13	0	0.00	17.20	6	951	0.63%
2018/12/21	8	17.09	6	17.15	17.35	2	957	0.21%
2018/12/20	5	17.29	29	17.29	17.15	-24	972	-2.47%
2018/12/19	1	17.50	1	17.70	17.45	0	963	0.00%
2018/12/18	7	17.63	5	17.90	17.65	2	956	0.21%
2018/12/17	1	18.45	2	18.30	18.15	-1	948	-0.11%
2018/12/14	2	18.15	2	18.18	18.30	0	954	0.00%
2018/12/13	2	17.30	6	17.64	17.80	-4	930	-0.43%
2018/12/12	1	17.10	0	0.00	17.10	1	902	0.11%
2018/12/11	9	16.96	0	0.00	16.90	9	895	1.00%
2018/12/10	2	16.90	23	16.90	16.90	-21	894	-2.35%
2018/12/07	0	0.00	1	17.50	17.30	-1	895	-0.11%
2018/12/06	5	17.55	18	17.39	17.35	-13	917	-1.42%
2018/12/05	1	17.20	5	17.28	17.30	-4	889	-0.45%
2018/12/04	0	0.00	7	17.41	17.40	-7	884	-0.79%
2018/12/03	13	17.10	7	17.22	17.10	6	865	0.69%
2018/11/30	22	16.67	2	16.70	16.75	20	834	2.40%
2018/11/29	28	16.66	24	16.57	16.60	4	823	0.49%
2018/11/28	1	16.25	3	16.27	16.35	-2	788	-0.25%
2018/11/27	4	16.25	0	0.00	16.25	4	785	0.51%
2018/11/23	2	16.15	3	16.40	16.10	-1	782	-0.13%
2018/11/22	40	16.61	37	16.71	16.30	3	773	0.39%
2018/11/21	1	16.15	1	16.20	16.20	0	749	0.00%
2018/11/19	9	16.47	1	16.40	16.40	8	742	1.08%
2018/11/16	2	16.20	0	0.00	16.35	2	741	0.27%
2018/11/15	1	16.20	5	16.20	16.05	-4	737	-0.54%
2018/11/13	3	16.18	5	16.20	16.20	-2	737	-0.27%
2018/11/12	0	0.00	1	16.55	16.45	-1	737	-0.14%
2018/11/09	2	16.55	10	16.55	16.65	-8	739	-1.08%
2018/11/08	12	16.95	3	16.95	16.75	9	738	1.22%
2018/11/07	3	16.60	0	0.00	16.50	3	714	0.42%
2018/11/06	1	16.50	1	16.85	16.45	0	722	0.00%
2018/11/05	44	16.69	44	16.62	16.75	0	719	0.00%
2018/11/02	0	0.00	6	16.28	16.20	-6	700	-0.86%
2018/11/01	8	16.11	0	0.00	16.05	8	696	1.15%
2018/10/31	1	16.05	3	16.15	16.10	-2	692	-0.29%
2018/10/30	7	15.84	0	0.00	15.85	7	691	1.01%
2018/10/29	5	16.08	0	0.00	16.00	5	687	0.73%
2018/10/25	0	0.00	3	16.60	16.40	-3	697	-0.43%
2018/10/24	3	17.23	0	0.00	17.20	3	697	0.43%
2018/10/23	2	17.63	6	17.48	17.35	-4	700	-0.57%
2018/10/22	1	17.70	2	17.55	17.85	-1	735	-0.14%
2018/10/19	6	17.68	25	17.69	17.70	-19	745	-2.55%
2018/10/18	12	18.26	20	18.25	18.20	-8	728	-1.10%
2018/10/17	21	17.62	15	17.87	18.15	6	651	0.92%
2018/10/16	0	0.00	2	16.75	16.50	-2	624	-0.32%
2018/10/15	2	16.50	2	16.85	16.50	0	636	0.00%
2018/10/12	3.2	16.56	11	16.65	16.55	-7.8	630	-1.24%
2018/10/11	7	17.44	2	17.35	17.35	5	619	0.81%
2018/10/09	4	19.23	0	0.00	19.25	4	604	0.66%
2018/10/08	5	19.82	5	20.13	19.85	0	596	0.00%
2018/10/05	9	19.99	6	20.50	20.00	3	602	0.50%
2018/10/04	2	20.30	0	0.00	20.25	2	639	0.31%
2018/10/03	2	20.55	0	0.00	20.30	2	656	0.30%
2018/10/02	2	20.68	1	21.00	20.70	1	661	0.15%
2018/10/01	2	20.55	9	20.91	20.90	-7	677	-1.03%
2018/09/27	4	20.41	2	20.63	20.60	2	674	0.30%
2018/09/26	1	20.15	1	20.10	20.10	0	662	0.00%
2018/09/21	0	0.00	2	20.10	20.15	-2	681	-0.29%
2018/09/20	2	20.33	6	20.28	20.20	-4	681	-0.59%
2018/09/18	5	19.97	0	0.00	20.00	5	671	0.74%
2018/09/17	0	0.00	2	20.00	19.90	-2	675	-0.30%
2018/09/13	3	20.18	4	20.30	20.15	-1	683	-0.15%
2018/09/12	12	20.45	15	20.36	20.35	-3	689	-0.44%
2018/09/11	2	19.55	0	0.00	19.40	2	666	0.30%
2018/09/10	3	19.65	0	0.00	19.45	3	666	0.45%
2018/09/07	2	20.00	2	20.15	19.65	0	664	0.00%
2018/09/05	3	19.97	5	20.08	19.90	-2	671	-0.30%
2018/09/04	0	0.00	1	20.15	20.15	-1	691	-0.14%
2018/08/30	0	0.00	5	19.95	19.95	-5	711	-0.70%
2018/08/27	3	19.85	0	0.00	19.80	3	731	0.41%
2018/08/24	2	19.70	2	19.85	19.75	0	743	0.00%
2018/08/23	4	19.88	0	0.00	19.95	4	760	0.53%
2018/08/22	1	19.95	5	20.05	20.05	-4	771	-0.52%
2018/08/20	6	19.80	0	0.00	19.75	6	797	0.75%
2018/08/14	0	0.00	10	20.15	20.10	-10	823	-1.21%
2018/08/09	4	21.05	0	0.00	20.90	4	836	0.48%
2018/08/08	0	0.00	6	21.50	21.25	-6	851	-0.70%
2018/08/07	1	21.55	3	21.70	21.55	-2	876	-0.23%
2018/08/06	0	0.00	4	21.65	21.65	-4	888	-0.45%
2018/08/03	4.1	21.49	10	21.61	21.50	-5.9	893	-0.66%
2018/08/02	4	21.60	13	21.72	21.55	-9	905	-0.99%
2018/08/01	5	21.88	5	22.10	21.80	0	924	0.00%
2018/07/31	3	21.93	14	21.91	21.95	-11	917	-1.20%
2018/07/30	2	21.65	13	21.82	21.75	-11	918	-1.20%
2018/07/27	25	22.06	23	22.00	21.75	2	938	0.21%
2018/07/26	6	20.80	14	21.13	21.10	-8	946	-0.85%
2018/07/24	7	20.71	0	0.00	20.75	7	1,053	0.66%
2018/07/23	4	20.91	26	20.87	20.80	-22	1,123	-1.96%
2018/07/20	19	20.72	18	20.97	20.90	1	1,488	0.07%
2018/07/19	12	20.75	8	20.98	20.70	4	1,506	0.27%
2018/07/18	6	20.95	11	21.14	20.95	-5	1,534	-0.33%
2018/07/17	7	21.01	0	0.00	21.00	7	1,564	0.45%
2018/07/16	8	21.33	7	21.59	21.25	1	1,594	0.06%
2018/07/13	6	21.23	7	21.56	21.15	-1	1,594	-0.06%
2018/07/12	12	21.08	12	21.35	21.25	0	1,591	0.00%
2018/07/11	8	20.30	15	20.21	20.50	-7	1,556	-0.45%
2018/07/10	0	0.00	3	19.90	19.95	-3	1,544	-0.19%
2018/07/09	5	19.70	0	0.00	19.80	5	1,546	0.32%
2018/07/06	5	20.50	0	0.00	20.20	5	1,532	0.33%
2018/07/05	5	20.75	0	0.00	20.50	5	1,532	0.33%
2018/07/04	6	21.13	5	21.10	20.90	1	1,537	0.07%
2018/07/03	2	21.55	2	21.60	21.30	0	1,554	0.00%
2018/07/02	9	21.57	3	21.75	21.45	6	1,556	0.39%
2018/06/29	3	21.33	4	21.35	21.35	-1	1,545	-0.06%
2018/06/28	3	21.40	9	21.37	21.25	-6	1,548	-0.39%
2018/06/27	2	21.63	5	21.60	21.50	-3	1,560	-0.19%
2018/06/26	12	21.55	5	21.70	21.50	7	1,588	0.44%
2018/06/25	4	21.76	0	0.00	21.70	4	1,593	0.25%
2018/06/22	6	22.01	5	21.95	21.85	1	1,593	0.06%
2018/06/21	3	22.10	2	22.50	22.25	1	1,596	0.06%
2018/06/20	4	21.74	1	21.70	21.70	3	1,589	0.19%
2018/06/19	0	0.00	3	21.95	21.90	-3	1,597	-0.19%
2018/06/15	1	22.00	0	0.00	22.20	1	1,601	0.06%
2018/06/14	1	22.00	0	0.00	22.00	1	1,602	0.06%
2018/06/13	7	22.28	12	22.50	22.15	-5	1,604	-0.31%
2018/06/12	10	22.61	9	22.86	22.45	1	1,601	0.06%
2018/06/11	5	21.92	1	21.85	21.90	4	1,584	0.25%
2018/06/08	2	21.95	0	0.00	21.90	2	1,583	0.13%
2018/06/07	6	22.30	7	22.51	22.05	-1	1,583	-0.06%
2018/06/06	5	22.55	0	0.00	22.45	5	1,577	0.32%
2018/06/05	5	22.65	5	22.85	22.70	0	1,632	0.00%
2018/06/01	2	22.48	6	22.80	22.55	-4	1,673	-0.24%
2018/05/31	3	21.75	5	22.12	22.65	-2	1,676	-0.12%
2018/05/30	7	21.79	13	21.98	21.70	-6	1,670	-0.36%
2018/05/29	1	22.15	3	22.05	22.05	-2	1,667	-0.12%
2018/05/28	7	22.14	6	22.28	22.20	1	1,676	0.06%
2018/05/25	16	22.63	2	22.70	22.55	14	1,670	0.84%
2018/05/24	7	22.93	3	23.03	22.85	4	1,672	0.24%
2018/05/23	8	22.74	4	22.85	22.75	4	1,692	0.24%
2018/05/22	4	22.71	0	0.00	22.70	4	1,713	0.23%
2018/05/21	3	22.93	2	22.85	22.85	1	1,727	0.06%
2018/05/18	10	23.20	10	23.02	23.05	0	1,774	0.00%
2018/05/17	5	23.06	0	0.00	23.05	5	1,884	0.27%
2018/05/16	0	0.00	2	23.40	23.40	-2	1,963	-0.10%
2018/05/15	5	23.33	0	0.00	23.40	5	1,963	0.25%
2018/05/14	2	23.00	0	0.00	23.05	2	1,979	0.10%
2018/05/11	3	23.18	5	23.20	23.20	-2	1,982	-0.10%
2018/05/10	1	23.20	2	23.30	23.25	-1	1,984	-0.05%
2018/05/09	10	23.54	4	23.46	23.25	6	1,983	0.30%
2018/05/08	1	23.70	1	24.05	23.75	0	1,982	0.00%
2018/05/07	0	0.00	2	24.00	23.85	-2	1,998	-0.10%
2018/05/04	10	23.89	2	23.75	23.85	8	2,038	0.39%
2018/05/03	6	24.28	8	24.87	24.15	-2	2,030	-0.10%
2018/05/02	3	25.07	48	24.96	25.15	-45	2,009	-2.24%
2018/04/30	15	23.97	17	24.06	23.80	-2	1,955	-0.10%
2018/04/27	15	24.19	10	24.08	24.05	5	2,050	0.24%
2018/04/26	67	25.62	59	25.69	24.80	8	2,069	0.39%
2018/04/25	23	23.82	22	23.85	23.60	1	1,705	0.06%
2018/04/24	9	23.61	10	23.80	23.45	-1	1,672	-0.06%
2018/04/23	11	23.29	19	23.66	23.60	-8	1,652	-0.48%
2018/04/20	16	23.17	21	23.37	23.10	-5	1,626	-0.31%
2018/04/19	13	23.00	7	22.96	22.90	6	1,598	0.38%
2018/04/18	4	22.93	18	23.02	23.00	-14	1,595	-0.88%
2018/04/17	3	22.65	0	0.00	22.45	3	1,597	0.19%
2018/04/16	25	22.93	5	22.83	22.75	20	1,589	1.26%
2018/04/13	7	23.10	5	23.12	23.05	2	1,589	0.13%
2018/04/12	10	23.38	4	23.25	23.25	6	1,581	0.38%
2018/04/11	9	23.41	15	23.42	23.40	-6	1,576	-0.38%
2018/04/10	11	24.22	11	23.80	23.80	0	1,565	0.00%
2018/04/09	10	24.40	6	24.25	24.25	4	1,552	0.26%
2018/04/03	3	23.68	3	23.85	23.85	0	1,528	0.00%
2018/04/02	2	23.98	2	23.85	23.85	0	1,522	0.00%
2018/03/31	1	23.95	0	0.00	23.75	1	1,521	0.07%
2018/03/30	0	0.00	1	23.85	23.85	-1	1,516	-0.07%
2018/03/29	8	24.48	14	24.27	24.20	-6	1,501	-0.40%
2018/03/28	9	23.82	10	23.74	23.65	-1	1,469	-0.07%
2018/03/27	0	0.00	1	23.80	23.50	-1	1,461	-0.07%
2018/03/26	1	23.30	3	23.43	23.65	-2	1,461	-0.14%
2018/03/23	0	0.00	52	22.85	22.80	-52	1,450	-3.58%
2018/03/22	4	23.46	4	23.60	23.15	0	1,444	0.00%
2018/03/21	2	23.65	1	23.70	23.70	1	1,428	0.07%
2018/03/20	4	23.40	0	0.00	23.60	4	1,429	0.28%
2018/03/19	2	23.35	18	23.39	23.35	-16	1,429	-1.12%
2018/03/16	0	0.00	11	23.68	23.50	-11	1,424	-0.77%
2018/03/15	1	23.60	2	23.55	23.75	-1	1,422	-0.07%
2018/03/14	7	23.39	0	0.00	23.50	7	1,427	0.49%
2018/03/13	2	23.25	0	0.00	23.15	2	1,459	0.14%
2018/03/09	11	23.58	6	23.77	23.45	5	1,447	0.35%
2018/03/08	8	25.12	4	25.30	24.95	4	1,392	0.29%
2018/03/07	7	24.97	2	25.50	25.20	5	1,371	0.36%
2018/03/06	0	0.00	9	24.81	24.70	-9	1,341	-0.67%
2018/03/05	2	24.78	0	0.00	24.65	2	1,345	0.15%
2018/03/02	0	0.00	2	24.65	24.95	-2	1,340	-0.15%
2018/03/01	4	24.93	23	24.99	24.85	-19	1,341	-1.42%
2018/02/27	3	24.75	13	24.95	24.90	-10	1,329	-0.75%
2018/02/26	9	24.92	3	24.60	25.00	6	1,315	0.46%
2018/02/23	16	25.02	0	0.00	24.65	16	1,306	1.22%
2018/02/22	119	25.27	2	25.70	25.10	117	1,284	9.11%	大買/鉅額交易
2018/02/21	2.3	24.89	5	25.09	25.00	-2.7	1,261	-0.22%
2018/02/12	3	25.63	9	25.44	24.95	-6	1,243	-0.48%
2018/02/09	4.5	25.82	9	25.60	25.35	-4.5	1,192	-0.38%
2018/02/08	9	24.52	123	24.37	25.15	-114	1,084	-10.51%	大賣/鉅額交易
2018/02/07	10	23.36	8.1	22.90	22.90	1.9	999	0.19%
2018/02/06	3.1	23.16	7	23.36	22.95	-3.9	986	-0.40%
2018/02/05	8	23.08	11	23.00	23.20	-3	950	-0.32%
2018/02/02	2	23.15	20	23.15	23.05	-18	939	-1.92%
2018/02/01	1	23.35	0	0.00	23.30	1	943	0.11%
2018/01/31	15	23.80	3	24.13	23.70	12	945	1.27%
2018/01/30	4	23.90	0	0.00	23.80	4	970	0.41%
2018/01/29	10	24.36	10	24.80	24.75	0	961	0.00%
2018/01/26	9	23.26	1	23.25	23.25	8	914	0.87%
2018/01/25	11	23.52	0	0.00	23.00	11	903	1.22%
2018/01/24	10	23.62	5	23.79	24.05	5	877	0.57%
2018/01/23	24	24.68	3	24.65	24.25	21	837	2.51%
2018/01/22	27	22.73	7	22.88	23.15	20	709	2.82%
2018/01/18	3	21.07	1	21.35	21.10	2	621	0.32%
2018/01/17	1	21.00	1	21.60	21.05	0	624	0.00%
2018/01/16	3	21.68	6	21.65	21.40	-3	624	-0.48%
2018/01/15	11	21.30	1	21.35	21.40	10	619	1.61%
2018/01/11	2	21.10	1	21.30	21.00	1	614	0.16%
2018/01/10	3	21.43	0	0.00	21.40	3	608	0.49%
2018/01/09	1	21.35	0	0.00	21.35	1	608	0.16%
2018/01/08	5.1	21.73	0	0.00	21.65	5.1	605	0.84%
2018/01/04	1	21.80	0	0.00	21.80	1	608	0.16%
2018/01/03	0	0.00	3	21.75	21.80	-3	611	-0.49%
2018/01/02	2	21.65	0	0.00	21.70	2	618	0.32%