新纖 (1409)-國泰-台中券商分點個股進出

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

新纖

(1409)

可現股當沖

股價
15.95
漲跌
▲0.05
漲幅
+0.31%
成交量
2,119張
產業
上市紡織類股▲0.39%
507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

新纖 (1409)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.3	15.90	0.4	15.95	15.95	-0.2	2,209	-0.01%
2024/12/02	15.8	15.97	10	16.15	15.90	5.8	2,213	0.26%
2024/11/29	20.4	16.00	12.4	16.03	16.05	8	2,216	0.36%
2024/11/28	15.2	15.88	3	15.87	15.90	12.2	2,208	0.55%
2024/11/27	23.5	16.00	0	0.00	15.95	23.5	2,251	1.04%
2024/11/26	20.3	16.00	3	16.03	16.00	17.3	2,272	0.76%
2024/11/25	0.8	15.85	100	15.85	15.90	-99.2	2,299	-4.31%
2024/11/22	0	0.00	3	15.70	15.70	-3	2,499	-0.12%
2024/11/21	17.1	15.50	0	0.00	15.50	17.1	2,739	0.62%
2024/11/20	4.1	15.49	0	0.00	15.50	4.1	3,041	0.14%
2024/11/19	0.3	15.47	0	0.00	15.55	0.3	3,265	0.01%
2024/11/18	3.3	15.50	0	0.00	15.50	3.3	3,525	0.09%
2024/11/15	0.1	15.40	5	15.22	15.35	-4.9	3,535	-0.14%
2024/11/14	1.7	15.04	0.5	15.05	15.05	1.2	3,556	0.03%
2024/11/13	101	15.15	0	0.00	15.15	101	3,594	2.81%	大買/鉅額交易
2024/11/12	1.9	15.31	1	15.30	15.25	0.9	3,598	0.03%
2024/11/11	0.4	15.49	1.3	15.41	15.50	-0.9	3,580	-0.03%
2024/11/08	10.7	15.65	0	0.00	15.45	10.7	3,605	0.30%
2024/11/07	0.3	15.65	1	15.60	15.70	-0.7	3,631	-0.02%
2024/11/06	0.3	15.51	0	0.00	15.45	0.3	3,641	0.01%
2024/11/05	1.9	15.56	0	0.00	15.50	1.9	3,684	0.05%
2024/11/04	0.7	15.56	1	15.50	15.55	-0.3	3,740	-0.01%
2024/11/01	2.2	15.21	1	15.55	15.55	1.2	3,842	0.03%
2024/10/30	2.3	15.33	5	15.45	15.30	-2.7	3,889	-0.07%
2024/10/29	4.7	15.42	2	15.37	15.40	2.7	3,935	0.07%
2024/10/28	10.2	15.55	2.1	15.55	15.55	8.1	3,929	0.21%
2024/10/25	0.4	15.60	1.4	15.56	15.60	-1	3,961	-0.03%
2024/10/24	13.6	15.51	0	0.00	15.55	13.6	3,971	0.34%
2024/10/23	1.8	15.63	0	0.00	15.65	1.8	4,008	0.05%
2024/10/22	5.7	15.63	0	0.00	15.60	5.7	3,999	0.14%
2024/10/21	0.2	15.70	1.2	15.75	15.70	-1	4,069	-0.03%
2024/10/18	1.3	15.71	0.1	15.75	15.70	1.2	4,158	0.03%
2024/10/17	0.4	15.74	3.4	15.70	15.75	-3	4,268	-0.07%
2024/10/16	2.4	15.56	0	0.00	15.55	2.4	5,002	0.05%
2024/10/15	0.3	15.71	1	15.65	15.65	-0.7	5,090	-0.01%
2024/10/14	0.6	15.69	1.3	15.62	15.70	-0.7	5,135	-0.01%
2024/10/11	2.4	15.65	0	15.80	15.65	2.3	5,261	0.04%
2024/10/09	13	15.77	3.3	15.72	15.65	9.7	5,306	0.18%
2024/10/08	12.2	16.04	2	16.00	15.95	10.2	5,378	0.19%
2024/10/07	6.6	16.14	27	16.09	16.15	-20.4	5,441	-0.38%
2024/10/04	10.5	16.05	0.3	16.15	16.05	10.1	5,865	0.17%
2024/10/01	10.3	16.20	24	16.23	16.20	-13.7	6,025	-0.23%
2024/09/30	2.3	16.35	1	16.25	16.25	1.3	6,647	0.02%
2024/09/27	2.6	16.37	38.8	16.30	16.40	-36.2	6,667	-0.54%
2024/09/26	0.5	16.07	4	16.09	16.00	-3.5	6,597	-0.05%
2024/09/25	1.2	16.03	8	15.98	16.00	-6.8	6,588	-0.10%
2024/09/24	0.5	15.87	0	0.00	16.00	0.5	6,575	0.01%
2024/09/23	29.7	15.96	0	0.00	15.85	29.7	6,585	0.45%
2024/09/20	21	16.00	2	16.15	16.15	19	6,559	0.29%
2024/09/19	11	16.05	1	15.95	16.05	10	6,530	0.15%
2024/09/18	10.9	16.05	0	0.00	16.10	10.9	6,728	0.16%
2024/09/16	0	16.05	1	16.15	16.15	-1	6,823	-0.01%
2024/09/13	5.2	15.95	5.3	15.97	15.90	-0.1	6,829	0.00%
2024/09/12	60.2	15.62	2	15.65	15.65	58.2	6,826	0.85%
2024/09/11	21.7	15.53	0	0.00	15.60	21.7	6,843	0.32%
2024/09/10	16.5	15.83	43	15.78	15.65	-26.5	6,840	-0.39%
2024/09/09	0.4	15.51	2	15.90	16.10	-1.6	6,810	-0.02%
2024/09/06	26.2	15.53	8	15.71	15.75	18.2	6,744	0.27%
2024/09/05	3.3	15.71	1.1	15.66	15.65	2.2	6,723	0.03%
2024/09/04	16.8	15.53	19.1	15.30	15.40	-2.3	6,681	-0.03%
2024/09/03	1.7	16.17	21.1	16.20	16.05	-19.4	6,656	-0.29%
2024/09/02	4.5	16.24	0	0.00	16.20	4.5	6,669	0.07%
2024/08/30	6.7	16.16	2	16.20	16.25	4.7	6,687	0.07%
2024/08/29	2.7	16.09	1	16.10	16.10	1.7	6,722	0.03%
2024/08/28	6.8	16.13	27.5	16.17	16.05	-20.7	6,747	-0.31%
2024/08/27	5.9	16.29	8	16.31	16.25	-2.1	6,785	-0.03%
2024/08/26	45.2	17.07	24.1	17.01	16.90	21.1	6,739	0.31%
2024/08/23	33.9	16.94	41	16.95	16.85	-7.1	6,540	-0.11%
2024/08/22	10	17.05	74	16.90	17.30	-63.9	6,292	-1.02%
2024/08/21	32.9	16.40	49	16.58	16.45	-16.1	6,011	-0.27%
2024/08/20	11.6	16.37	44	16.64	16.95	-32.4	5,803	-0.56%
2024/08/19	22.3	16.10	10	16.12	16.10	12.3	5,595	0.22%
2024/08/16	35.6	16.21	6	16.25	16.15	29.6	5,598	0.53%
2024/08/15	7.6	16.06	6.2	16.14	16.10	1.4	5,621	0.03%
2024/08/14	0.1	16.14	12	16.10	16.10	-11.9	5,624	-0.21%
2024/08/13	1	16.12	20	16.00	16.00	-19	5,638	-0.34%
2024/08/12	4.5	16.12	2.3	16.15	16.10	2.1	5,693	0.04%
2024/08/09	6.8	15.94	10.6	15.91	15.90	-3.8	5,692	-0.07%
2024/08/08	22.5	15.75	5	15.70	15.70	17.5	5,723	0.31%
2024/08/07	10.3	15.78	3.2	15.92	16.00	7.1	5,734	0.12%
2024/08/06	25.1	15.20	21.3	15.21	15.40	3.9	5,761	0.07%
2024/08/05	33.1	15.57	44	15.46	15.40	-10.9	5,739	-0.19%
2024/08/02	38.2	17.07	6.6	17.19	16.90	31.6	5,669	0.56%
2024/08/01	0.8	17.33	5	17.49	17.50	-4.2	5,674	-0.07%
2024/07/31	30.1	17.22	10	17.15	17.15	20.1	5,692	0.35%
2024/07/30	3.3	17.08	6.1	17.21	17.35	-2.8	5,735	-0.05%
2024/07/29	12	17.37	2	17.48	17.25	10	5,799	0.17%
2024/07/26	3.6	17.34	1.5	17.32	17.35	2.1	5,829	0.04%
2024/07/23	0.1	17.45	29	17.57	17.45	-28.9	5,954	-0.48%
2024/07/22	31.4	17.34	42	17.38	17.35	-10.6	5,990	-0.18%
2024/07/19	39.1	17.69	21	17.83	17.60	18.1	6,008	0.30%
2024/07/18	7.2	18.05	29.7	18.02	18.20	-22.5	5,947	-0.38%
2024/07/17	157.3	18.47	52.7	18.36	18.30	104.7	5,889	1.78%	大買/鉅額交易
2024/07/16	0	0.00	20	17.83	17.95	-20	5,268	-0.38%
2024/07/15	55.2	17.65	6	18.05	17.65	49.2	5,243	0.94%
2024/07/12	5.3	17.94	151.4	17.82	17.95	-146	5,243	-2.78%	大賣/鉅額交易
2024/07/11	8.2	17.51	28	17.52	17.45	-19.8	5,162	-0.38%
2024/07/10	46.1	17.77	17.2	17.72	17.60	28.8	5,149	0.56%
2024/07/09	33.6	17.54	157.1	17.50	17.60	-123.5	5,057	-2.44%	大賣/鉅額交易
2024/07/08	53.4	18.07	72	18.02	17.95	-18.6	5,006	-0.37%
2024/07/05	28.4	17.52	68	17.69	17.75	-39.6	4,594	-0.86%
2024/07/04	188.7	17.56	131.2	17.36	17.50	57.5	4,453	1.29%	大買/大賣/
2024/07/03	11.6	16.48	105.1	16.61	16.75	-93.4	3,841	-2.43%	大賣/
2024/07/02	104.2	16.45	10.3	16.41	16.35	93.9	3,814	2.46%	大買/
2024/07/01	21	16.55	1	16.65	16.60	20	3,793	0.53%
2024/06/28	2.3	16.64	92.2	16.63	16.65	-89.9	3,781	-2.38%
2024/06/27	103.1	16.46	10	16.50	16.55	93.1	3,773	2.47%	大買/
2024/06/26	4.5	16.67	0	0.00	16.60	4.5	3,751	0.12%
2024/06/25	1.2	16.76	0	0.00	16.85	1.2	3,733	0.03%
2024/06/24	40.5	17.03	947.2	17.04	16.90	-906.6	3,696	-24.53%	大賣/鉅額交易
2024/06/21	61.5	16.68	173.5	16.88	16.80	-112	3,510	-3.19%	大賣/鉅額交易
2024/06/20	1.3	16.51	1	16.55	16.60	0.3	3,405	0.01%
2024/06/19	5	16.42	0.1	16.40	16.40	4.9	3,385	0.14%
2024/06/18	12.9	16.40	6	16.41	16.40	6.9	3,388	0.20%
2024/06/17	3.3	16.46	0	0.00	16.50	3.3	3,395	0.10%
2024/06/14	6.5	16.43	5	16.45	16.45	1.5	3,388	0.04%
2024/06/13	24.7	16.41	1	16.45	16.40	23.7	3,393	0.70%
2024/06/12	15.5	16.52	0	0.00	16.50	15.5	3,418	0.45%
2024/06/11	1.7	16.69	7	16.57	16.60	-5.3	3,434	-0.15%
2024/06/07	11.8	16.60	5	16.65	16.65	6.8	3,495	0.20%
2024/06/06	166.9	16.40	2	16.50	16.40	164.9	3,500	4.71%	大買/鉅額交易
2024/06/05	19.4	16.57	1	16.70	16.60	18.4	3,498	0.52%
2024/06/04	0.8	16.79	8	16.83	16.85	-7.2	3,553	-0.20%
2024/06/03	3.6	16.96	6.1	16.97	16.90	-2.5	3,652	-0.07%
2024/05/31	0.3	16.85	16.5	16.72	16.90	-16.2	3,843	-0.42%
2024/05/30	3.6	16.49	28.9	16.49	16.50	-25.3	4,512	-0.56%
2024/05/29	17.8	16.48	1.6	16.51	16.45	16.2	4,780	0.34%
2024/05/28	4.2	16.56	15	16.60	16.65	-10.8	4,753	-0.23%
2024/05/27	9.6	16.45	0.3	16.45	16.40	9.3	4,758	0.20%
2024/05/24	4.2	16.34	0	16.43	16.40	4.2	4,756	0.09%
2024/05/23	78.5	16.52	8.3	16.43	16.40	70.2	4,744	1.48%
2024/05/22	11.5	16.70	7	16.86	16.65	4.5	4,703	0.10%
2024/05/21	60.2	16.78	0	0.00	16.75	60.2	4,692	1.28%
2024/05/20	4	16.95	8	17.00	17.05	-4	4,661	-0.08%
2024/05/17	6	16.80	0	0.00	16.90	6	4,667	0.13%
2024/05/16	4.5	16.77	18.6	16.80	16.85	-14.1	4,786	-0.29%
2024/05/15	26	16.64	2	16.60	16.60	24	4,729	0.51%
2024/05/14	631.7	16.74	14.1	16.77	16.60	617.6	4,711	13.11%	大買/鉅額交易
2024/05/13	211.2	16.93	19.1	17.01	16.95	192.1	4,656	4.13%	大買/鉅額交易
2024/05/10	36.2	16.96	15	16.97	17.10	21.2	4,622	0.46%
2024/05/09	1.2	16.97	82.1	16.89	16.80	-80.9	4,552	-1.78%
2024/05/08	13	17.01	234.1	16.99	17.00	-221.1	4,512	-4.90%	大賣/鉅額交易
2024/05/07	200.2	17.11	24.3	16.88	17.00	175.9	4,479	3.93%	大買/鉅額交易
2024/05/06	3	17.10	21.4	17.01	17.05	-18.4	4,414	-0.42%
2024/05/03	0	0.00	1	17.25	17.25	-1	4,360	-0.02%
2024/05/02	60.3	17.25	25.5	17.28	17.20	34.8	4,300	0.81%
2024/04/30	22.8	17.19	63.1	17.12	17.10	-40.2	4,192	-0.96%
2024/04/29	103.2	17.11	140.2	17.20	17.25	-37.1	4,138	-0.90%	大買/大賣/
2024/04/26	4.7	16.84	1.1	16.84	16.90	3.6	3,964	0.09%
2024/04/25	16.7	16.80	32	16.80	16.70	-15.3	3,927	-0.39%
2024/04/24	2.1	16.58	9.9	16.69	16.65	-7.8	3,849	-0.20%
2024/04/23	5.2	16.53	23	16.68	16.65	-17.8	3,872	-0.46%
2024/04/22	35.1	16.57	71	16.52	16.55	-35.9	3,837	-0.94%
2024/04/19	16.5	16.28	23.1	16.37	16.20	-6.6	3,718	-0.18%
2024/04/18	26.5	16.36	35	16.34	16.40	-8.5	3,646	-0.23%
2024/04/17	10.3	16.00	0.7	16.15	16.15	9.6	3,597	0.27%
2024/04/16	3.8	16.07	59	15.93	15.90	-55.2	3,557	-1.55%
2024/04/15	1	16.37	2	16.33	16.25	-1	3,528	-0.03%
2024/04/12	9.5	16.27	5	16.30	16.25	4.5	3,503	0.13%
2024/04/11	18.1	16.25	10	16.38	16.25	8.1	3,483	0.23%
2024/04/10	1.4	16.22	8	16.17	16.15	-6.6	3,444	-0.19%
2024/04/09	3.4	15.99	0.1	16.00	15.95	3.4	3,411	0.10%
2024/04/08	10.5	15.68	3.2	15.71	15.75	7.3	3,390	0.22%
2024/04/03	3.3	15.80	2	15.80	15.80	1.3	3,370	0.04%
2024/04/02	8.6	15.86	1	15.80	15.90	7.6	3,375	0.22%
2024/04/01	1.5	15.80	0	0.00	15.80	1.5	3,386	0.04%
2024/03/29	0.4	15.70	0	0.00	15.60	0.4	3,410	0.01%
2024/03/28	4.2	15.70	2	15.75	15.70	2.2	3,412	0.06%
2024/03/27	5.3	15.60	0	0.00	15.70	5.3	3,423	0.15%
2024/03/26	2.6	15.68	3	15.62	15.55	-0.4	3,427	-0.01%
2024/03/25	5.7	15.72	3.2	15.71	15.70	2.5	3,410	0.07%
2024/03/22	5.4	15.76	0	0.00	15.80	5.4	3,407	0.16%
2024/03/21	0.2	15.83	3	15.90	15.95	-2.8	3,397	-0.08%
2024/03/20	16.2	15.75	2	15.80	15.75	14.2	3,409	0.42%
2024/03/19	16.8	15.99	1.1	16.00	15.95	15.7	3,386	0.46%
2024/03/18	1.5	16.08	4	16.10	16.05	-2.5	3,379	-0.07%
2024/03/15	5.2	16.04	4	16.08	16.00	1.2	3,368	0.04%
2024/03/14	13.2	15.96	1.1	15.95	15.95	12.1	3,337	0.36%
2024/03/13	12.7	15.92	37.1	15.95	15.95	-24.4	3,322	-0.73%
2024/03/12	7.2	16.17	0.9	16.23	16.20	6.3	3,253	0.19%
2024/03/11	17.4	16.33	3	16.15	16.20	14.4	3,237	0.45%
2024/03/08	30.8	16.10	149	16.07	16.05	-118.2	3,215	-3.68%	大賣/鉅額交易
2024/03/07	131.1	16.57	107	16.42	16.35	24.1	3,141	0.77%	大買/大賣/
2024/03/06	118.1	16.93	110.3	16.89	16.95	7.8	2,991	0.26%	大買/大賣/
2024/03/05	425.6	16.68	375.9	16.76	16.85	49.7	2,742	1.81%	大買/大賣/
2024/03/04	27	15.87	37.2	15.67	15.95	-10.2	1,981	-0.51%
2024/03/01	1.7	15.31	2	15.25	15.25	-0.3	1,701	-0.02%
2024/02/29	14.5	15.29	1	15.25	15.25	13.5	1,693	0.80%
2024/02/27	1.9	15.49	2	15.60	15.40	-0.1	1,658	0.00%
2024/02/26	1.8	15.58	2	15.60	15.60	-0.2	1,644	-0.01%
2024/02/23	2.8	15.64	2	15.58	15.55	0.8	1,645	0.05%
2024/02/22	1.3	15.62	0	0.00	15.75	1.3	1,664	0.08%
2024/02/21	8.5	15.69	4	15.73	15.60	4.4	1,658	0.27%
2024/02/20	7.3	15.74	0	0.00	15.75	7.3	1,642	0.44%
2024/02/19	25.4	15.75	21.9	15.88	15.75	3.5	1,591	0.22%
2024/02/16	1.8	15.10	0	0.00	15.10	1.8	1,471	0.12%
2024/02/15	6.9	14.94	0	0.00	15.00	6.9	1,470	0.47%
2024/02/05	3.1	14.97	0	0.00	15.00	3.1	1,466	0.21%
2024/02/02	0.7	15.14	0	0.00	15.10	0.7	1,458	0.05%
2024/02/01	0.9	15.08	1	15.00	15.10	-0.1	1,462	0.00%
2024/01/31	1.6	15.00	1	14.95	15.00	0.6	1,465	0.04%
2024/01/30	2.5	15.03	0	0.00	14.95	2.5	1,463	0.17%
2024/01/29	3.6	15.06	1.3	15.10	15.00	2.3	1,467	0.16%
2024/01/26	1.6	14.99	0	0.00	15.00	1.6	1,481	0.11%
2024/01/25	2.1	14.97	5.1	14.93	14.95	-3	1,482	-0.20%
2024/01/24	1.9	14.98	1	14.95	14.95	0.9	1,510	0.06%
2024/01/23	2.7	14.86	0	0.00	14.85	2.7	1,515	0.18%
2024/01/22	4.6	14.80	1	14.75	14.80	3.6	1,518	0.24%
2024/01/19	2.3	14.76	0	0.00	14.70	2.3	1,511	0.15%
2024/01/18	7.1	14.79	0	0.00	14.75	7.1	1,492	0.47%
2024/01/17	19.8	14.91	0	0.00	14.80	19.8	1,470	1.35%
2024/01/16	18.2	15.18	0	0.00	15.15	18.2	1,404	1.30%
2024/01/15	1.2	15.51	0.5	15.45	15.40	0.8	1,376	0.06%
2024/01/12	1	15.47	0	0.00	15.40	1	1,376	0.08%
2024/01/11	0.4	15.45	2	15.40	15.40	-1.6	1,375	-0.12%
2024/01/10	1.3	15.50	1	15.40	15.40	0.3	1,371	0.02%
2024/01/09	0.6	15.69	0	0.00	15.55	0.6	1,363	0.04%
2024/01/08	3.8	15.70	0	0.00	15.65	3.8	1,368	0.28%
2024/01/05	0.5	15.69	0	0.00	15.65	0.5	1,359	0.04%
2024/01/04	0.8	15.65	6	15.65	15.60	-5.2	1,345	-0.39%
2024/01/03	11	15.61	0	0.00	15.65	11	1,355	0.81%
2024/01/02	2.8	15.58	10	15.60	15.60	-7.2	1,344	-0.54%
2023/12/29	1.4	15.56	0	15.55	15.55	1.4	1,337	0.10%
2023/12/28	1	15.51	4.3	15.57	15.55	-3.3	1,342	-0.24%
2023/12/27	0.4	15.48	0.2	15.48	15.40	0.2	1,387	0.01%
2023/12/26	11.1	15.39	0	0.00	15.40	11.1	1,370	0.81%
2023/12/25	2.4	15.44	0	0.00	15.40	2.4	1,351	0.18%
2023/12/22	7.4	15.52	0	15.55	15.50	7.4	1,359	0.54%
2023/12/21	0.6	15.71	0	0.00	15.65	0.6	1,347	0.05%
2023/12/20	1.1	15.74	0	15.65	15.75	1.1	1,342	0.08%
2023/12/19	3.3	15.51	0	0.00	15.50	3.3	1,335	0.25%
2023/12/18	6.9	15.75	2	15.65	15.65	4.9	1,426	0.34%
2023/12/15	1.4	15.65	9	15.62	15.70	-7.6	1,421	-0.53%
2023/12/14	1	15.48	1	15.45	15.50	0	1,395	0.00%
2023/12/13	2.5	15.36	0	0.00	15.30	2.5	1,380	0.18%
2023/12/12	4.9	15.39	0	0.00	15.40	4.9	1,407	0.35%
2023/12/11	7.9	15.46	0	0.00	15.40	7.9	1,413	0.56%
2023/12/08	11.1	15.40	0.3	15.40	15.40	10.9	1,408	0.77%
2023/12/07	1.2	15.51	0	0.00	15.45	1.2	1,399	0.09%
2023/12/06	15.4	15.55	10	15.60	15.55	5.4	1,405	0.39%
2023/12/05	2.2	15.60	7	15.65	15.70	-4.8	1,394	-0.34%
2023/12/04	1.4	15.62	2	15.73	15.70	-0.6	1,405	-0.04%
2023/12/01	2.1	15.65	0	0.00	15.65	2.1	1,422	0.15%
2023/11/30	3	15.73	1	15.75	15.75	2	1,442	0.14%
2023/11/29	0.2	15.65	1	15.70	15.70	-0.8	1,433	-0.05%
2023/11/28	0.2	15.64	21	15.64	15.65	-20.8	1,452	-1.43%
2023/11/27	0.2	15.66	1	15.65	15.50	-0.8	1,550	-0.05%
2023/11/24	1.1	15.65	3	15.70	15.60	-2	1,628	-0.12%
2023/11/22	1.1	15.60	0	0.00	15.60	1.1	1,685	0.06%
2023/11/21	5.2	15.49	3	15.57	15.60	2.2	1,701	0.13%
2023/11/20	0.1	15.36	0	0.00	15.40	0.1	1,690	0.00%
2023/11/17	20	15.31	0	0.00	15.35	20	1,690	1.18%
2023/11/16	4.7	15.25	21	15.20	15.30	-16.3	1,691	-0.96%
2023/11/15	0	15.15	5	15.17	15.25	-5	1,708	-0.29%
2023/11/14	1.1	15.06	0	0.00	15.05	1.1	1,692	0.07%
2023/11/13	0.6	15.19	1	15.20	15.15	-0.4	1,708	-0.03%
2023/11/10	1.3	15.20	1	15.20	15.20	0.3	1,754	0.01%
2023/11/09	2.3	15.20	0	0.00	15.20	2.3	1,768	0.13%
2023/11/08	2.3	15.27	0	0.00	15.20	2.3	1,785	0.13%
2023/11/07	0	15.35	0	0.00	15.30	0	1,778	0.00%
2023/11/06	5.1	15.20	0	0.00	15.35	5.1	1,793	0.28%
2023/11/03	0.1	15.20	1	15.20	15.25	-1	1,790	-0.05%
2023/11/02	0.3	15.16	0	0.00	15.10	0.3	1,781	0.01%
2023/11/01	1.3	15.01	10	15.10	15.05	-8.7	1,772	-0.49%
2023/10/31	3.3	15.15	1	15.22	15.05	2.3	1,751	0.13%
2023/10/30	0	15.35	0	0.00	15.15	0	1,759	0.00%
2023/10/27	0	15.30	4	15.21	15.25	-4	1,758	-0.23%
2023/10/26	1.1	15.21	20	15.22	15.15	-18.9	1,777	-1.06%
2023/10/25	0.3	15.37	0	0.00	15.30	0.3	1,785	0.02%
2023/10/24	0.1	15.30	1	15.20	15.30	-0.9	1,795	-0.05%
2023/10/23	0	15.35	2	15.30	15.30	-2	1,798	-0.11%
2023/10/20	1.1	15.22	0	0.00	15.35	1.1	1,812	0.06%
2023/10/19	3.1	15.30	0	0.00	15.35	3.1	1,825	0.17%
2023/10/18	2	15.57	1	15.55	15.35	1	1,828	0.06%
2023/10/17	0	15.65	2	15.60	15.55	-2	1,832	-0.11%
2023/10/16	1.2	15.60	15	15.59	15.65	-13.8	1,837	-0.75%
2023/10/13	0.3	15.45	28.1	15.45	15.50	-27.8	1,832	-1.52%
2023/10/12	0.2	15.36	5	15.33	15.45	-4.8	1,841	-0.26%
2023/10/11	3.2	15.33	10	15.30	15.35	-6.8	1,839	-0.37%
2023/10/06	0.1	15.46	1	15.45	15.40	-0.9	1,855	-0.05%
2023/10/05	1.1	15.45	1	15.45	15.35	0.1	1,870	0.01%
2023/10/04	1.2	15.31	10	15.30	15.35	-8.8	1,877	-0.47%
2023/10/03	21.1	15.47	5	15.35	15.50	16.1	1,878	0.86%
2023/10/02	1.1	15.30	10	15.25	15.30	-8.9	1,838	-0.49%
2023/09/28	2.2	15.16	4	15.25	15.30	-1.8	1,848	-0.10%
2023/09/27	3.1	15.11	25	15.14	15.10	-21.9	1,837	-1.19%
2023/09/26	11.1	15.25	0	0.00	15.20	11.1	1,825	0.61%
2023/09/25	0.6	15.40	0	0.00	15.40	0.6	1,826	0.04%
2023/09/22	0	15.45	11	15.35	15.30	-11	1,835	-0.60%
2023/09/21	34.1	15.52	3	15.58	15.40	31.1	1,827	1.70%
2023/09/20	15.2	15.35	18	15.30	15.35	-2.8	1,730	-0.16%
2023/09/19	8.7	15.38	1	15.35	15.40	7.7	1,722	0.44%
2023/09/18	17.2	15.20	0	0.00	15.25	17.2	1,716	1.00%
2023/09/15	36.2	15.13	0	0.00	15.20	36.2	1,712	2.11%
2023/09/14	10.4	15.21	0	0.00	15.20	10.4	1,778	0.59%
2023/09/13	0.2	15.20	0	0.00	15.15	0.2	1,846	0.01%
2023/09/12	5.1	15.05	0	0.00	15.05	5.1	1,903	0.27%
2023/09/11	17.2	15.00	1	15.00	15.05	16.2	1,948	0.83%
2023/09/08	11.2	15.07	1	15.05	15.00	10.2	1,997	0.51%
2023/09/07	6.2	15.11	1	15.10	15.10	5.2	2,018	0.26%
2023/09/06	13.7	15.29	0	0.00	15.20	13.7	1,999	0.68%
2023/09/05	39.7	15.42	11	15.40	15.50	28.7	1,966	1.46%
2023/09/04	3.4	15.56	0	0.00	15.55	3.4	1,947	0.17%
2023/09/01	11.1	15.61	20	15.60	15.60	-8.9	1,946	-0.46%
2023/08/31	29.7	15.70	19	15.70	15.65	10.7	1,939	0.55%
2023/08/30	6.1	16.46	3	16.47	16.55	3.1	1,893	0.17%
2023/08/29	3.4	16.31	6	16.30	16.30	-2.6	1,849	-0.14%
2023/08/28	13.1	16.29	0	0.00	16.35	13.1	1,821	0.72%
2023/08/25	10.1	16.32	0	0.00	16.35	10.1	1,824	0.56%
2023/08/24	7	16.39	1	16.35	16.40	6	1,819	0.33%
2023/08/23	19.3	16.35	0	0.00	16.40	19.3	1,806	1.07%
2023/08/22	4.3	16.40	0	0.00	16.35	4.3	1,807	0.24%
2023/08/21	4.1	16.40	0.1	16.50	16.40	4	1,797	0.22%
2023/08/18	10.4	16.48	0	0.00	16.45	10.4	1,782	0.58%
2023/08/17	3.1	16.32	1	16.38	16.30	2.1	1,772	0.12%
2023/08/16	39.8	16.50	11	16.40	16.40	28.8	1,761	1.64%
2023/08/15	7	16.80	0	0.00	16.75	7	1,735	0.40%
2023/08/14	27	16.88	0	0.00	16.80	27	1,766	1.53%
2023/08/11	7	17.04	2	17.05	17.05	5	1,775	0.28%
2023/08/10	1.2	17.00	0	0.00	17.00	1.2	1,819	0.07%
2023/08/09	4	17.09	2	17.15	17.05	2	1,829	0.11%
2023/08/08	10.1	17.15	18	17.15	17.15	-7.9	1,860	-0.42%
2023/08/07	11.1	17.25	4	17.30	17.25	7.1	1,894	0.37%
2023/08/04	6	17.25	3	17.25	17.25	3	1,905	0.16%
2023/08/02	6	17.20	0	0.00	17.10	6	1,940	0.31%
2023/08/01	0	17.25	0	0.00	17.20	0	1,935	0.00%
2023/07/31	3.1	17.22	7	17.24	17.15	-3.9	1,936	-0.20%
2023/07/28	2	17.15	6	17.17	17.15	-4	1,929	-0.21%
2023/07/27	2.1	17.10	2	17.13	17.15	0.1	1,929	0.01%
2023/07/26	0	17.10	0	0.00	17.10	0	1,937	0.00%
2023/07/25	11	16.97	1	16.95	16.95	10	1,947	0.51%
2023/07/24	8.1	17.01	1	17.00	16.95	7.1	1,936	0.36%
2023/07/21	6	17.16	2	17.20	17.10	4	1,942	0.21%
2023/07/20	1.1	17.06	1	17.10	17.15	0.1	1,974	0.01%
2023/07/19	11	17.05	0	0.00	17.05	11	2,015	0.55%
2023/07/18	5	17.05	8	17.08	17.05	-3	2,167	-0.14%
2023/07/17	10	17.02	30.4	16.98	17.10	-20.4	2,275	-0.90%
2023/07/14	2	16.90	2	16.95	16.95	0	2,301	0.00%
2023/07/13	15.1	16.85	5	16.86	16.80	10.1	2,328	0.43%
2023/07/12	7.1	16.89	0	0.00	16.90	7.1	2,341	0.30%
2023/07/11	4	16.99	0	0.00	16.95	4	2,360	0.17%
2023/07/10	6.1	16.95	0	0.00	16.90	6.1	2,368	0.26%
2023/07/07	11.1	16.94	1	16.95	17.00	10.1	2,374	0.43%
2023/07/06	1.3	17.07	1	17.10	17.05	0.3	2,365	0.01%
2023/07/05	0	0.00	1	17.20	17.15	-1	2,359	-0.04%
2023/07/04	5.3	17.14	0	0.00	17.10	5.3	2,366	0.22%
2023/07/03	2	17.20	1	17.20	17.15	1	2,380	0.04%
2023/06/30	3	17.17	11	17.25	17.20	-8	2,389	-0.33%
2023/06/29	5	17.16	0	0.00	17.15	5	2,382	0.21%
2023/06/28	2.2	17.18	0	0.00	17.15	2.2	2,385	0.09%
2023/06/27	1	17.20	2	17.23	17.15	-1	2,385	-0.04%
2023/06/26	2.2	17.25	0	0.00	17.25	2.2	2,393	0.09%
2023/06/21	8.2	17.21	0	0.00	17.20	8.2	2,401	0.34%
2023/06/20	2.4	17.12	6	17.28	17.25	-3.6	2,406	-0.15%
2023/06/19	7	17.16	0	0.00	17.15	7	2,331	0.30%
2023/06/16	0	17.20	0	0.00	17.30	0	2,260	0.00%
2023/06/15	7.1	17.08	5	17.05	17.00	2.1	2,211	0.10%
2023/06/14	14	17.12	2	17.15	17.15	12	2,189	0.55%
2023/06/13	4	17.20	2	17.20	17.25	2	2,163	0.09%
2023/06/12	2	17.40	0	17.45	17.40	2	2,160	0.09%
2023/06/09	7	17.43	0	0.00	17.45	7	2,210	0.32%
2023/06/08	7.3	17.49	0	0.00	17.40	7.3	2,237	0.33%
2023/06/07	0	17.60	1	17.50	17.55	-1	2,254	-0.04%
2023/06/06	12	17.41	0	0.00	17.50	12	2,278	0.53%
2023/06/05	3.5	17.53	6.1	17.55	17.50	-2.5	2,285	-0.11%
2023/06/02	31	17.19	32	17.20	17.30	-1	2,277	-0.04%
2023/06/01	6	17.03	1	17.15	17.10	5	2,279	0.22%
2023/05/31	1	17.05	0	0.00	17.15	1	2,299	0.04%
2023/05/30	2	17.15	0	0.00	17.10	2	2,285	0.09%
2023/05/29	4.1	17.15	2	17.15	17.15	2.1	2,277	0.09%
2023/05/26	0	17.20	0	0.00	17.15	0	2,276	0.00%
2023/05/25	3	17.15	0.3	17.25	17.20	2.7	2,283	0.12%
2023/05/24	0.2	17.16	0	0.00	17.30	0.2	2,289	0.01%
2023/05/23	36.1	17.14	1	17.20	17.20	35.1	2,291	1.53%
2023/05/22	2.2	17.11	1	17.15	17.15	1.2	2,305	0.05%
2023/05/19	11.2	17.10	2	17.05	17.15	9.2	2,297	0.40%
2023/05/18	1.2	17.20	0	0.00	17.20	1.2	2,282	0.05%
2023/05/17	8	17.05	5	17.20	17.25	3	2,248	0.13%
2023/05/16	6.3	16.88	10	16.99	16.95	-3.7	2,225	-0.17%
2023/05/15	9.3	16.81	5	16.80	16.85	4.3	2,202	0.20%
2023/05/12	4.7	17.13	19	17.20	16.90	-14.3	2,221	-0.65%
2023/05/11	4.7	17.13	19	17.20	17.00	-14.3	2,296	-0.62%
2023/05/10	2.1	17.28	0	0.00	17.35	2.1	2,365	0.09%
2023/05/09	40.1	17.40	6	17.35	17.35	34.1	2,373	1.44%
2023/05/08	4	17.56	0	0.00	17.55	4	2,359	0.17%
2023/05/05	5	17.54	1	17.55	17.60	4	2,387	0.17%
2023/05/04	7	17.58	0	0.00	17.60	7	2,419	0.29%
2023/05/03	3	17.53	2	17.55	17.55	1	2,456	0.04%
2023/05/02	4.1	17.55	0	0.00	17.60	4.1	2,468	0.16%
2023/04/28	7	17.57	0	0.00	17.60	7	2,474	0.28%
2023/04/27	3	17.58	0	0.00	17.55	3	2,460	0.12%
2023/04/26	11	17.45	0	0.00	17.55	11	2,466	0.45%
2023/04/25	18.3	17.57	9	17.58	17.55	9.3	2,453	0.38%
2023/04/24	9	17.71	8	17.69	17.65	1	2,425	0.04%
2023/04/21	36	17.99	39	17.82	17.80	-3	2,395	-0.12%
2023/04/20	34	18.08	3	18.03	18.10	31	2,242	1.38%
2023/04/19	19	17.87	1	18.00	17.80	18	2,135	0.84%
2023/04/18	1.1	17.95	0	0.00	17.90	1.1	2,104	0.05%
2023/04/17	24	17.85	6	17.89	17.85	18	2,080	0.87%
2023/04/14	16.5	17.96	2	18.05	17.95	14.5	2,045	0.71%
2023/04/13	27	18.00	2	17.98	18.00	25	2,028	1.23%
2023/04/12	30	17.98	30	18.00	18.00	0	2,016	0.00%
2023/04/11	10	17.90	4	18.00	17.95	6	2,007	0.30%
2023/04/10	0.1	18.05	0	0.00	17.90	0.1	2,007	0.00%
2023/04/07	1.2	17.90	0	0.00	17.90	1.2	2,009	0.06%
2023/04/06	12	17.89	0	0.00	17.85	12	2,004	0.60%
2023/03/31	5	18.00	0	0.00	18.00	5	2,001	0.25%
2023/03/30	4	17.93	3	18.00	18.00	1	2,012	0.05%
2023/03/29	1	17.90	0	18.00	17.95	1	2,110	0.05%
2023/03/28	17	17.89	0	18.00	17.95	17	2,198	0.77%
2023/03/27	3	17.95	1	18.00	18.00	2	2,471	0.08%
2023/03/24	1	17.95	0	0.00	17.95	1	2,539	0.04%
2023/03/23	0	17.90	0	0.00	17.85	0	2,525	0.00%
2023/03/22	6	17.84	0	0.00	17.85	6	2,522	0.24%
2023/03/21	2	17.80	0	0.00	17.80	2	2,532	0.08%
2023/03/20	3	17.67	0	0.00	17.80	3	2,583	0.12%
2023/03/17	2	17.65	0	0.00	17.75	2	2,576	0.08%
2023/03/16	7	17.74	3	17.73	17.65	4	2,558	0.16%
2023/03/15	13	17.95	5	18.03	17.95	8	2,532	0.32%
2023/03/14	58	18.02	25	18.05	18.05	33	2,515	1.31%
2023/03/13	24	18.16	28	18.29	18.35	-4	2,482	-0.16%
2023/03/10	9	18.27	17	18.26	18.40	-8	2,469	-0.32%
2023/03/09	14	18.41	7	18.39	18.45	7	2,551	0.28%
2023/03/08	5.1	18.48	29	18.50	18.60	-23.9	2,575	-0.93%
2023/03/07	22	18.51	3	18.52	18.55	19	2,570	0.74%
2023/03/06	1	18.40	2	18.43	18.45	-1	2,545	-0.04%
2023/03/03	3	18.30	12	18.25	18.30	-9	2,594	-0.35%
2023/03/02	1	18.05	0	0.00	18.20	1	2,573	0.04%
2023/03/01	4	18.09	0	0.00	18.10	4	2,566	0.16%
2023/02/24	3.1	18.17	0	0.00	18.20	3.1	2,570	0.12%
2023/02/23	2	18.20	1	18.20	18.15	1	2,686	0.04%
2023/02/22	1	18.05	35.1	18.05	18.15	-34.1	2,696	-1.26%
2023/02/21	2	18.10	5	18.15	18.20	-3	2,698	-0.11%
2023/02/20	7	18.10	4	18.10	18.20	3	2,738	0.11%
2023/02/17	10	18.00	0	0.00	18.05	10	2,787	0.36%
2023/02/16	4	18.04	0	0.00	18.05	4	2,863	0.14%
2023/02/15	12	17.93	4	17.98	18.00	8	2,871	0.28%
2023/02/14	27	17.95	0	0.00	18.00	27	2,864	0.94%
2023/02/13	12	17.85	6	17.88	17.90	6	2,866	0.21%
2023/02/10	6	18.00	3	18.00	18.05	3	2,889	0.10%
2023/02/09	36	18.23	4.2	18.21	18.20	31.9	2,861	1.11%
2023/02/08	7	18.46	20	18.56	18.60	-13	2,747	-0.47%
2023/02/07	2	18.15	7	18.19	18.20	-5	2,635	-0.19%
2023/02/06	3	18.07	27	18.10	18.15	-24	2,617	-0.92%
2023/02/03	0	18.10	11	18.00	18.15	-11	2,599	-0.42%
2023/02/02	12	17.93	2	17.95	18.05	10	2,569	0.39%
2023/02/01	1	18.20	34	18.10	18.00	-33	2,528	-1.30%
2023/01/31	1	17.95	5	18.00	17.95	-4	2,480	-0.16%
2023/01/30	12	17.80	4	17.90	17.90	8	2,465	0.32%
2023/01/17	2	17.70	2	17.75	17.70	0	2,451	0.00%
2023/01/16	3	17.70	0	0.00	17.70	3	2,455	0.12%
2023/01/13	6	17.68	0.2	17.75	17.75	5.8	2,444	0.24%
2023/01/12	5	17.75	3	17.75	17.80	2	2,443	0.08%
2023/01/11	12	17.79	1	17.80	17.80	11	2,444	0.45%
2023/01/10	0	17.70	0	0.00	17.70	0	2,441	0.00%
2023/01/09	2	17.65	3	17.60	17.75	-1	2,461	-0.04%
2023/01/06	8	17.57	10	17.55	17.60	-2	2,461	-0.08%
2023/01/05	0	17.65	8	17.60	17.60	-8	2,497	-0.32%
2023/01/04	0.3	17.50	10	17.50	17.50	-9.7	2,510	-0.39%
2023/01/03	20	17.40	0	0.00	17.45	20	2,518	0.79%
2022/12/30	2	17.50	0.1	17.55	17.55	1.9	2,513	0.08%
2022/12/29	14	17.49	3	17.48	17.50	11	2,509	0.44%
2022/12/28	0.1	17.85	2	17.75	17.65	-1.9	2,512	-0.08%
2022/12/27	1.1	17.80	15	17.75	17.90	-13.9	2,523	-0.55%
2022/12/26	0	17.90	35	17.84	17.85	-35	2,520	-1.39%
2022/12/23	22.1	17.65	4	17.80	17.90	18.1	2,538	0.71%
2022/12/22	1	17.85	21.1	17.85	17.85	-20.1	2,528	-0.80%
2022/12/21	17	18.02	24	17.95	17.90	-7	2,535	-0.28%
2022/12/20	29	17.65	41	17.92	17.95	-12	2,451	-0.49%
2022/12/19	133.3	18.18	84	18.00	18.00	49.3	2,392	2.06%	大買/
2022/12/16	2	17.28	3	17.52	17.70	-1	2,122	-0.05%
2022/12/15	0	17.30	0	0.00	17.25	0	2,064	0.00%
2022/12/13	8.1	17.04	0	0.00	17.05	8.1	2,077	0.39%
2022/12/12	31	17.04	5.1	17.09	17.10	26	2,062	1.26%
2022/12/09	11.1	17.60	0	0.00	17.60	11.1	2,010	0.55%
2022/12/08	11.1	17.46	0	0.00	17.55	11.1	2,018	0.55%
2022/12/07	15.1	17.55	3	17.55	17.55	12.1	2,023	0.60%
2022/12/06	25	17.53	41	17.70	17.50	-16	2,022	-0.79%
2022/12/05	18	17.72	0	0.00	17.75	18	2,015	0.89%
2022/12/02	3	17.80	2	17.75	17.75	1	1,999	0.05%
2022/12/01	19	17.99	17	17.91	17.90	2	1,992	0.10%
2022/11/30	4	17.79	2	17.73	17.75	2	1,901	0.11%
2022/11/29	1	17.50	19	17.55	17.55	-18	1,863	-0.97%
2022/11/28	2	17.47	0	0.00	17.50	2	1,871	0.11%
2022/11/25	15.3	17.57	4	17.70	17.55	11.3	1,888	0.60%
2022/11/24	11	17.45	0	0.00	17.50	11	1,825	0.60%
2022/11/23	12	17.40	0	0.00	17.45	12	1,926	0.62%
2022/11/22	1	17.40	3.2	17.35	17.40	-2.2	2,027	-0.11%
2022/11/21	68	17.76	65	17.66	17.55	3	2,061	0.15%
2022/11/18	10.1	17.30	1.5	17.32	17.30	8.6	1,998	0.43%
2022/11/17	4	17.18	1.2	17.21	17.30	2.8	2,085	0.13%
2022/11/16	6.1	17.32	6.1	17.24	17.15	0	2,093	0.00%
2022/11/15	4	17.18	2.1	17.30	17.35	1.9	2,061	0.09%
2022/11/14	4.2	17.27	7.1	17.17	17.35	-3	1,994	-0.15%
2022/11/11	4	16.85	2	16.80	16.80	2	1,925	0.10%
2022/11/10	1	16.70	0	0.00	16.75	1	1,926	0.05%
2022/11/09	3.8	16.91	0.8	16.96	16.85	3.1	1,946	0.16%
2022/11/08	1	16.85	3	16.88	16.80	-2	1,961	-0.10%
2022/11/07	0	0.00	1	16.30	16.50	-1	1,965	-0.05%
2022/11/04	0	0.00	2	16.20	16.30	-2	1,982	-0.10%
2022/11/03	0	0.00	1	16.10	16.15	-1	2,008	-0.05%
2022/11/02	3.2	16.25	0	0.00	16.20	3.2	2,041	0.16%
2022/11/01	0	0.00	2	16.20	16.20	-2	2,048	-0.10%
2022/10/31	2	16.10	4	16.13	16.15	-2	2,048	-0.10%
2022/10/28	2.1	15.95	1	16.00	15.95	1.1	2,054	0.05%
2022/10/27	1	16.00	0	0.00	16.05	1	2,067	0.05%
2022/10/26	5	15.85	1.1	15.80	15.80	3.9	2,076	0.19%
2022/10/25	0	0.00	1	15.75	15.80	-1	2,076	-0.05%
2022/10/24	0	15.80	0	0.00	15.80	0	2,069	0.00%
2022/10/21	0	0.00	2	15.70	15.65	-2	2,070	-0.10%
2022/10/19	1	15.90	1	15.90	15.90	0	2,065	0.00%
2022/10/18	1	15.76	4.1	16.00	16.00	-3.1	2,057	-0.15%
2022/10/17	6	15.59	1.5	15.72	15.60	4.5	2,049	0.22%
2022/10/14	5.2	15.98	3	16.00	15.90	2.2	2,034	0.11%
2022/10/13	1.6	15.82	0.3	15.75	15.75	1.3	2,048	0.06%
2022/10/12	1.2	16.18	0	0.00	16.15	1.2	2,014	0.06%
2022/10/11	5.1	16.34	4	16.33	16.30	1.1	2,000	0.05%
2022/10/07	1.1	16.70	4	16.73	16.80	-2.9	1,987	-0.15%
2022/10/06	0.1	16.80	2	16.73	16.80	-1.9	1,992	-0.10%
2022/10/05	2	16.80	3	16.75	16.75	-1	2,009	-0.05%
2022/10/04	5.1	16.63	0.2	16.80	16.80	4.9	2,025	0.24%
2022/10/03	0	0.00	3	16.50	16.55	-3	2,004	-0.15%
2022/09/30	0	0.00	1	16.25	16.65	-1	2,010	-0.05%
2022/09/29	4.3	16.40	0	16.35	16.35	4.2	2,003	0.21%
2022/09/28	9.2	16.29	9	16.23	16.10	0.3	2,020	0.01%
2022/09/27	2.1	16.55	7	16.60	16.55	-4.9	1,997	-0.25%
2022/09/26	15	16.73	1	16.65	16.60	14	2,001	0.70%
2022/09/23	2	17.10	0	0.00	17.10	2	2,014	0.10%
2022/09/22	3	16.98	2	16.95	17.05	1	2,046	0.05%
2022/09/21	1.1	17.16	0	0.00	17.15	1.1	2,030	0.05%
2022/09/20	1	17.25	4	17.25	17.25	-3	2,021	-0.15%
2022/09/19	9	17.21	0	0.00	17.25	9	2,020	0.45%
2022/09/16	3	17.50	0	0.00	17.45	3	2,021	0.15%
2022/09/14	3	17.50	0.1	17.50	17.55	2.9	2,042	0.14%
2022/09/13	3.2	17.81	0	0.00	17.75	3.2	2,048	0.16%
2022/09/12	5	17.51	0	0.00	17.70	5	2,087	0.24%
2022/09/07	6	17.05	1	17.05	17.05	5	2,107	0.24%
2022/09/06	12.2	17.39	0	0.00	17.25	12.2	2,108	0.58%
2022/09/05	3.2	17.42	0	0.00	17.45	3.2	2,095	0.15%
2022/09/02	19.1	17.66	1	17.65	17.65	18.1	2,085	0.87%
2022/09/01	20.4	17.83	1	17.85	17.80	19.4	2,062	0.94%
2022/08/31	6	18.08	0	0.00	18.10	6	2,020	0.30%
2022/08/30	14.2	18.04	5	18.08	18.00	9.2	2,008	0.46%
2022/08/29	20	19.29	4	19.29	19.30	16	1,895	0.84%
2022/08/26	11.1	19.63	3	19.65	19.60	8.1	1,794	0.45%
2022/08/25	7	19.72	3	19.82	19.70	4	1,748	0.23%
2022/08/24	6	19.33	10	19.68	19.75	-4	1,706	-0.23%
2022/08/23	3	19.22	1	19.20	19.20	2	1,671	0.12%
2022/08/22	0.1	19.30	5	19.17	19.20	-4.9	1,699	-0.29%
2022/08/19	1	19.25	1	19.25	19.25	0	1,706	0.00%
2022/08/18	1	19.20	3	19.17	19.20	-2	1,764	-0.11%
2022/08/17	11.2	19.20	0	0.00	19.05	11.2	1,765	0.63%
2022/08/16	10.1	19.17	1	19.15	19.20	9.1	1,756	0.52%
2022/08/15	4	19.30	6	19.30	19.30	-2	1,743	-0.11%
2022/08/12	3	19.28	8	19.28	19.30	-5	1,735	-0.29%
2022/08/11	3.9	18.93	14	19.00	19.05	-10.1	1,699	-0.59%
2022/08/10	12.3	18.68	10	18.70	18.70	2.3	1,678	0.14%
2022/08/09	5	18.50	2	18.50	18.55	3	1,672	0.18%
2022/08/08	0	0.00	2	18.13	18.15	-2	1,655	-0.12%
2022/08/05	2	18.15	0	0.00	18.15	2	1,673	0.12%
2022/08/04	7	17.96	0	0.00	18.00	7	1,729	0.40%
2022/08/03	3	18.05	0	0.00	18.05	3	1,749	0.17%
2022/08/02	0	0.00	2.5	18.33	18.15	-2.5	1,769	-0.14%
2022/08/01	1	18.30	0	0.00	18.35	1	1,821	0.05%
2022/07/29	1	18.20	0	0.00	18.15	1	1,841	0.05%
2022/07/28	0	0.00	2	18.13	18.15	-2	1,851	-0.11%
2022/07/27	1	18.10	1.5	18.02	18.10	-0.5	1,861	-0.03%
2022/07/26	2	18.10	4	18.15	18.10	-2	1,902	-0.11%
2022/07/25	1	18.15	0	0.00	18.15	1	1,919	0.05%
2022/07/21	1	18.00	0	0.00	18.00	1	1,987	0.05%
2022/07/20	1.4	18.04	14	18.00	18.00	-12.6	2,002	-0.63%
2022/07/19	11	17.80	11	17.85	17.90	0	2,036	0.00%
2022/07/18	3.1	17.55	0	0.00	17.70	3.1	2,053	0.15%
2022/07/14	11	17.32	5	17.44	17.55	6	2,114	0.28%
2022/07/13	3.1	17.35	4	17.35	17.40	-0.9	2,120	-0.04%
2022/07/12	10.2	17.13	3	17.18	17.10	7.2	2,155	0.34%
2022/07/11	0	0.00	1	17.70	17.65	-1	2,173	-0.05%
2022/07/08	2.3	17.77	1	17.80	17.70	1.3	2,232	0.06%
2022/07/07	5	17.55	10	17.60	17.70	-5	2,418	-0.21%
2022/07/06	6.3	17.69	1	17.70	17.60	5.3	2,497	0.21%
2022/07/05	2	17.83	6	18.02	18.05	-4	2,603	-0.15%
2022/07/04	8.1	17.62	1	17.84	17.80	7.1	2,608	0.27%
2022/07/01	10.2	17.88	3	17.85	17.80	7.2	2,644	0.27%
2022/06/30	13.1	18.25	0	0.00	18.15	13.1	2,625	0.50%
2022/06/29	0.1	18.55	0	0.00	18.55	0.1	2,608	0.00%
2022/06/28	1.3	18.70	0	0.00	18.70	1.3	2,618	0.05%
2022/06/27	0.6	18.75	0	0.00	18.80	0.6	2,637	0.02%
2022/06/24	0.2	18.60	0	0.00	18.60	0.2	2,659	0.01%
2022/06/23	3.1	18.44	0	0.00	18.50	3.1	2,700	0.11%
2022/06/22	5.1	18.54	0	0.00	18.50	5.1	2,732	0.18%
2022/06/21	3.1	18.70	1	18.75	18.80	2.1	2,727	0.08%
2022/06/20	8.5	18.65	2.1	18.56	18.50	6.4	2,741	0.23%
2022/06/17	4.1	18.88	2	18.95	18.85	2.1	2,727	0.08%
2022/06/16	9	19.09	9	19.19	19.05	0	2,739	0.00%
2022/06/15	0	0.00	105	19.28	19.30	-105	2,783	-3.77%	大賣/鉅額交易
2022/06/14	7.2	19.05	281	19.12	19.15	-273.8	2,893	-9.46%	大賣/鉅額交易
2022/06/13	4	19.18	3	19.20	19.20	1	2,954	0.03%
2022/06/10	2.3	19.40	0	0.00	19.50	2.3	3,009	0.08%
2022/06/09	1	19.55	0	0.00	19.55	1	3,086	0.03%
2022/06/08	1	19.50	0	0.00	19.55	1	3,109	0.03%
2022/06/07	11	19.45	0	0.00	19.40	11	3,142	0.35%
2022/06/06	8.1	19.44	4	19.45	19.40	4.1	3,185	0.13%
2022/06/02	6	19.54	2	19.55	19.55	4	3,246	0.12%
2022/06/01	8.4	19.58	20	19.65	19.55	-11.6	3,334	-0.35%
2022/05/31	53	19.54	27	19.59	19.35	26	3,359	0.77%
2022/05/30	2	19.30	1.2	19.24	19.30	0.9	3,323	0.03%
2022/05/27	1	19.25	2	19.20	19.15	-1	3,324	-0.03%
2022/05/26	1	19.00	2	19.15	19.25	-1	3,415	-0.03%
2022/05/24	43.1	18.86	2	18.85	18.80	41.1	3,527	1.16%
2022/05/20	30.1	18.95	4	19.03	19.00	26.1	3,715	0.70%
2022/05/19	38	18.90	5	18.96	19.00	33	3,773	0.87%
2022/05/18	2.1	19.08	1	19.10	19.15	1.1	3,826	0.03%
2022/05/17	2	18.95	6	19.00	19.00	-4	3,895	-0.10%
2022/05/16	1.1	18.81	0.5	18.80	18.75	0.6	3,895	0.02%
2022/05/13	6.1	18.58	1	18.65	18.70	5.1	3,918	0.13%
2022/05/12	8.5	18.58	2.5	18.63	18.45	6	3,915	0.15%
2022/05/11	2.3	19.01	4	19.00	19.00	-1.7	3,861	-0.05%
2022/05/10	1.1	19.11	29	18.99	19.15	-27.9	3,856	-0.72%
2022/05/09	5.2	19.30	15	19.31	19.20	-9.8	3,866	-0.25%
2022/05/06	6.2	19.56	51	19.60	19.65	-44.9	3,814	-1.18%
2022/05/05	3	19.77	0	0.00	19.80	3	3,831	0.08%
2022/05/04	12.1	19.73	0	0.00	19.75	12.1	3,859	0.31%
2022/05/03	11.3	19.44	5	19.55	19.55	6.3	3,873	0.16%
2022/04/29	1.1	19.80	0	0.00	19.75	1.1	3,863	0.03%
2022/04/28	8	19.53	3	19.55	19.60	5	3,874	0.13%
2022/04/27	14.5	19.48	3.3	19.47	19.50	11.2	3,880	0.29%
2022/04/26	6.2	19.85	10.1	19.98	19.90	-3.9	3,853	-0.10%
2022/04/25	15.4	19.89	9.1	19.99	19.85	6.4	3,833	0.17%
2022/04/22	11.1	20.20	5	20.20	20.25	6.1	3,790	0.16%
2022/04/21	1	20.40	1	20.40	20.25	0	3,781	0.00%
2022/04/20	3	20.20	0	0.00	20.25	3	3,757	0.08%
2022/04/19	7	20.15	0	0.00	20.25	7	3,767	0.19%
2022/04/18	4.4	20.07	5	20.16	20.05	-0.6	3,788	-0.02%
2022/04/15	0.2	20.35	1.5	20.40	20.20	-1.3	3,754	-0.03%
2022/04/14	7	20.41	0	0.00	20.35	7	3,759	0.19%
2022/04/13	13	20.52	11	20.75	20.60	2	3,708	0.05%
2022/04/12	8.6	20.19	17	20.14	20.25	-8.4	3,532	-0.24%
2022/04/11	17.2	20.56	9	20.47	20.70	8.2	3,462	0.24%
2022/04/08	0.1	20.45	1.4	20.46	20.55	-1.3	3,360	-0.04%
2022/04/07	11.4	20.54	6	20.51	20.35	5.4	3,380	0.16%
2022/04/06	0	0.00	2	20.73	20.75	-2	3,368	-0.06%
2022/04/01	2.1	20.75	7	20.77	20.80	-4.9	3,381	-0.14%
2022/03/31	0.3	20.94	0	0.00	20.95	0.3	3,380	0.01%
2022/03/30	1	20.75	5	20.80	20.80	-4	3,382	-0.12%
2022/03/29	8.1	20.81	7	20.83	20.75	1.1	3,384	0.03%
2022/03/28	13.3	20.82	7	20.89	20.95	6.3	3,415	0.19%
2022/03/25	5.4	21.17	3.5	21.23	21.20	1.9	3,394	0.06%
2022/03/24	10	21.35	12	21.33	21.35	-2	3,387	-0.06%
2022/03/23	0	0.00	5	21.32	21.30	-5	3,465	-0.14%
2022/03/22	7.2	21.19	14	21.22	21.20	-6.8	3,468	-0.20%
2022/03/21	0	0.00	13	21.24	21.30	-13	3,457	-0.38%
2022/03/18	1	21.20	1	21.20	21.20	0	3,440	0.00%
2022/03/17	33	21.12	23	21.08	21.10	10	3,433	0.29%
2022/03/16	8	20.76	3	20.90	20.75	5	3,332	0.15%
2022/03/15	13.3	20.80	18	20.81	20.75	-4.7	3,336	-0.14%
2022/03/14	9	20.93	29.6	20.85	21.00	-20.6	3,301	-0.62%
2022/03/11	9.3	20.53	12	20.58	20.50	-2.7	3,251	-0.08%
2022/03/10	3	20.50	20.5	20.49	20.45	-17.5	3,253	-0.54%
2022/03/09	20.1	20.04	10	20.21	20.25	10.1	3,234	0.31%
2022/03/08	5.3	20.05	2.1	20.07	19.90	3.1	3,223	0.10%
2022/03/07	1.4	20.50	3	20.43	20.40	-1.7	3,175	-0.05%
2022/03/04	5.1	20.82	3.6	20.86	20.80	1.5	3,123	0.05%
2022/03/03	4	20.95	4	20.95	20.95	0	3,136	0.00%
2022/03/02	8	20.86	5.2	20.86	20.95	2.9	3,153	0.09%
2022/03/01	4	20.90	5.6	20.86	20.85	-1.6	3,114	-0.05%
2022/02/25	7	20.40	5	20.37	20.30	2	3,025	0.07%
2022/02/24	10	20.49	13.3	20.52	20.30	-3.3	2,994	-0.11%
2022/02/23	14.2	20.73	17	20.59	20.75	-2.8	2,950	-0.10%
2022/02/22	1.1	20.20	6.5	20.21	20.15	-5.5	2,846	-0.19%
2022/02/21	4.1	20.29	8.6	20.40	20.40	-4.5	2,875	-0.16%
2022/02/18	12.1	20.16	15.2	20.19	20.15	-3.1	2,843	-0.11%
2022/02/17	8.1	20.01	20	20.04	20.05	-11.9	2,839	-0.42%
2022/02/16	10	19.78	0	0.00	19.80	10	2,821	0.35%
2022/02/15	9	19.80	8.1	19.80	19.75	0.9	2,876	0.03%
2022/02/14	6	19.53	10	19.52	19.60	-4	3,007	-0.13%
2022/02/11	1.1	19.56	1	19.65	19.65	0.1	3,116	0.00%
2022/02/10	6.2	19.59	0.2	19.80	19.60	6.1	3,159	0.19%
2022/02/09	2.5	19.62	6	19.77	19.80	-3.5	3,189	-0.11%
2022/02/08	13.2	19.65	0	0.00	19.65	13.2	3,176	0.41%
2022/02/07	8	19.47	2	19.40	19.55	6	3,284	0.18%
2022/01/26	3	19.17	3	19.17	19.20	0	3,284	0.00%
2022/01/25	2.1	18.88	1	18.90	18.80	1.1	3,292	0.03%
2022/01/24	4.1	18.98	3	18.90	19.05	1.1	3,287	0.03%
2022/01/21	3.1	19.30	2	19.38	19.25	1.1	3,277	0.03%
2022/01/20	1	19.50	7	19.51	19.55	-6	3,258	-0.18%
2022/01/19	2	19.43	2	19.50	19.35	0	3,255	0.00%
2022/01/18	1	19.45	1	19.45	19.35	0	3,235	0.00%
2022/01/17	2	19.33	2	19.35	19.35	0	3,260	0.00%
2022/01/14	5	19.54	2	19.55	19.45	3	3,296	0.09%
2022/01/13	1.5	19.65	19	19.62	19.70	-17.5	3,300	-0.53%
2022/01/12	12.1	19.50	4.2	19.66	19.50	7.9	3,309	0.24%
2022/01/11	14	19.64	34	19.65	19.65	-20	3,297	-0.61%
2022/01/10	0	0.00	2	19.80	19.85	-2	3,330	-0.06%
2022/01/07	4.7	20.01	12.2	19.99	19.80	-7.5	3,344	-0.23%
2022/01/06	11	19.95	0	0.00	20.00	11	3,336	0.33%
2022/01/05	3.2	19.98	0	0.00	19.95	3.2	3,388	0.10%
2022/01/04	0	0.00	1	20.00	20.00	-1	3,444	-0.03%
2022/01/03	16	20.22	13	20.08	20.10	3	3,485	0.09%
2021/12/30	0	0.00	8	20.16	20.20	-8	3,502	-0.23%
2021/12/29	21	20.00	26.1	20.06	20.10	-5.1	3,619	-0.14%
2021/12/28	1	20.00	6	20.13	20.00	-5	3,659	-0.14%
2021/12/27	6	20.05	6	20.10	20.05	0	3,763	0.00%
2021/12/24	6	20.08	1	20.10	20.05	5	4,101	0.12%
2021/12/23	5	20.12	10	20.08	20.10	-5	5,067	-0.10%
2021/12/22	18.1	20.11	15	20.14	20.05	3.1	5,215	0.06%
2021/12/21	0	0.00	1	19.95	20.05	-1	5,245	-0.02%
2021/12/20	8	19.83	6.3	20.01	19.85	1.7	5,393	0.03%
2021/12/17	19	19.85	36	19.90	19.90	-17	5,424	-0.31%
2021/12/16	27	19.64	20	19.55	19.55	7	5,462	0.13%
2021/12/15	10	19.72	3	19.67	19.65	7	5,494	0.13%
2021/12/14	2.2	19.77	1	19.75	19.70	1.2	5,589	0.02%
2021/12/13	1.2	19.94	6.4	19.98	19.95	-5.2	5,817	-0.09%
2021/12/10	21.1	19.85	2	19.93	19.95	19.1	5,918	0.32%
2021/12/09	2.3	19.90	13	19.95	19.90	-10.8	5,922	-0.18%
2021/12/08	4	19.74	3	19.70	19.70	1	5,916	0.02%
2021/12/07	1	19.65	2	19.70	19.70	-1	5,916	-0.02%
2021/12/06	1	19.65	2	19.65	19.65	-1	5,919	-0.02%
2021/12/03	6	19.60	0	0.00	19.65	6	5,943	0.10%
2021/12/02	4	19.53	1	19.50	19.60	3	5,950	0.05%
2021/12/01	2	19.65	11	19.49	19.65	-9	5,975	-0.15%
2021/11/30	1	19.60	6	19.57	19.40	-5	5,984	-0.08%
2021/11/29	4	19.46	13	19.40	19.45	-9	5,991	-0.15%
2021/11/26	9.5	19.71	12	19.64	19.65	-2.5	6,031	-0.04%
2021/11/25	11.3	20.05	13	19.97	20.00	-1.7	6,118	-0.03%
2021/11/24	5	20.00	23	20.00	20.05	-18	6,286	-0.29%
2021/11/23	17	19.99	15	20.09	19.95	2	6,379	0.03%
2021/11/22	23	20.11	30	20.26	20.10	-7	6,618	-0.11%
2021/11/19	5	20.01	11.6	20.06	20.00	-6.6	6,596	-0.10%
2021/11/18	23	20.10	10	20.05	20.10	13	6,637	0.20%
2021/11/17	1	19.70	12	19.80	19.80	-11	6,603	-0.17%
2021/11/16	21.5	19.91	4	20.00	19.85	17.5	6,617	0.26%
2021/11/15	29.5	20.02	13	19.97	20.00	16.5	6,631	0.25%
2021/11/12	59	20.16	33	20.08	20.10	26	6,680	0.39%
2021/11/11	16	20.00	26	20.03	20.10	-10	6,669	-0.15%
2021/11/10	20	19.71	32	19.73	19.60	-12	6,616	-0.18%
2021/11/09	2	19.65	0	0.00	19.55	2	6,522	0.03%
2021/11/08	8	19.59	5	19.54	19.60	3	6,489	0.05%
2021/11/05	4	19.23	0	0.00	19.40	4	6,501	0.06%
2021/11/04	10	19.32	3	19.38	19.35	7	6,513	0.11%
2021/11/03	1	19.05	1.1	18.95	19.05	-0.1	6,441	0.00%
2021/11/02	8	18.89	28	18.78	18.75	-20	6,446	-0.31%
2021/11/01	4.1	18.80	61	18.85	18.85	-56.9	6,503	-0.87%
2021/10/29	6.2	18.80	0	0.00	18.85	6.2	6,518	0.10%
2021/10/28	1	18.80	15	18.95	18.85	-14	6,514	-0.21%
2021/10/27	0	0.00	26	18.90	18.90	-26	6,571	-0.40%
2021/10/26	3	19.00	5	19.05	18.95	-2	6,620	-0.03%
2021/10/25	4.1	18.98	2	18.95	19.10	2.1	6,650	0.03%
2021/10/22	13.1	18.81	4	18.80	18.80	9.1	6,715	0.14%
2021/10/21	9	19.12	0.3	19.00	19.05	8.7	6,738	0.13%
2021/10/20	9	19.06	6	19.19	19.00	3	6,799	0.04%
2021/10/19	0	0.00	1	19.20	19.15	-1	6,913	-0.01%
2021/10/18	5	18.90	18	18.98	19.15	-13	6,980	-0.19%
2021/10/15	2	18.78	1	18.70	18.75	1	7,106	0.01%
2021/10/14	3	18.48	3	18.50	18.50	0	7,176	0.00%
2021/10/13	21.4	18.51	19	18.51	18.55	2.4	7,282	0.03%
2021/10/12	25	18.78	0.2	18.95	18.70	24.8	7,397	0.34%
2021/10/08	8	19.18	3.2	19.36	19.20	4.8	7,457	0.06%
2021/10/07	1.1	19.35	1	19.45	19.45	0.1	7,592	0.00%
2021/10/06	20.1	19.65	7.2	19.44	19.25	12.9	7,981	0.16%
2021/10/05	17	18.50	19	18.63	19.20	-2	7,992	-0.03%
2021/10/04	35.2	19.07	1	18.90	18.90	34.2	8,106	0.42%
2021/10/01	40.3	19.69	101	19.70	19.30	-60.8	8,253	-0.74%	大賣/
2021/09/30	412.2	21.22	296.2	20.97	20.50	116.1	8,104	1.43%	大買/大賣/鉅額交易
2021/09/29	10	20.45	21.5	20.47	20.25	-11.5	7,484	-0.15%
2021/09/28	24	20.34	20	20.31	20.30	4	7,615	0.05%
2021/09/27	7.3	20.33	7.1	20.31	20.35	0.2	8,462	0.00%
2021/09/24	11	19.95	12	19.87	19.95	-1	8,967	-0.01%
2021/09/23	19	19.85	8	19.76	19.85	11	9,351	0.12%
2021/09/22	3	19.38	8.1	19.45	19.40	-5.1	9,475	-0.05%
2021/09/17	7.1	19.99	9	20.03	20.00	-2	9,717	-0.02%
2021/09/16	33.1	20.37	32.9	20.31	20.35	0.3	9,741	0.00%
2021/09/15	10	19.87	7	19.75	19.75	3	9,684	0.03%
2021/09/14	2	19.70	2	19.78	19.65	0	9,736	0.00%
2021/09/13	7	19.49	6	19.78	19.70	1	10,093	0.01%
2021/09/10	3.1	19.27	1	19.35	19.35	2.1	10,213	0.02%
2021/09/09	2	18.80	5.5	18.95	19.00	-3.5	10,367	-0.03%
2021/09/08	19	19.07	3.3	19.07	18.95	15.7	10,445	0.15%
2021/09/07	0	0.00	3	19.20	19.20	-3	10,525	-0.03%
2021/09/06	5.1	19.23	5	19.29	19.15	0.1	10,679	0.00%
2021/09/03	4.1	19.53	13	19.60	19.60	-9	10,725	-0.08%
2021/09/02	10.1	19.53	0.5	19.60	19.45	9.6	10,945	0.09%
2021/09/01	12.6	19.77	6.3	19.75	19.70	6.3	11,094	0.06%
2021/08/31	17.6	19.43	2	19.45	19.75	15.6	11,122	0.14%
2021/08/30	8	20.81	3.1	20.85	20.80	4.9	11,299	0.04%
2021/08/27	14.1	20.75	9.5	20.67	20.80	4.6	11,533	0.04%
2021/08/26	32	20.77	19	20.76	20.75	13	12,568	0.10%
2021/08/25	6.3	20.23	21	20.38	20.35	-14.8	13,259	-0.11%
2021/08/24	6	20.28	12	20.13	20.30	-6	13,516	-0.04%
2021/08/23	5	19.65	3	19.87	19.85	2	13,861	0.01%
2021/08/20	2.1	19.35	7	19.39	19.35	-4.9	14,133	-0.03%
2021/08/19	6	19.63	8.2	19.69	19.50	-2.2	14,383	-0.01%
2021/08/18	10.5	19.23	14.1	19.24	19.85	-3.6	14,777	-0.02%
2021/08/17	6.2	19.66	26.5	19.71	19.50	-20.3	15,488	-0.13%
2021/08/16	16.6	19.84	5.8	19.82	19.70	10.8	16,351	0.07%
2021/08/13	5	20.35	17	20.25	20.20	-12	16,880	-0.07%
2021/08/12	9.1	20.30	5	20.35	20.30	4.1	17,277	0.02%
2021/08/11	2	20.25	17	20.25	20.20	-15	17,693	-0.08%
2021/08/10	1	20.35	6	20.35	20.25	-5	18,064	-0.03%
2021/08/09	6	20.49	18	20.46	20.35	-12	18,620	-0.06%
2021/08/06	6.2	20.81	3.1	20.79	20.65	3.1	19,144	0.02%
2021/08/05	3	20.72	6	20.61	20.80	-3	20,008	-0.01%
2021/08/04	5	20.65	2.1	20.65	20.65	2.9	20,745	0.01%
2021/08/03	2	20.45	0	0.00	20.45	2	22,702	0.01%
2021/08/02	5	20.30	20	20.36	20.55	-15	23,601	-0.06%
2021/07/30	1	20.50	6.7	20.50	20.55	-5.7	24,254	-0.02%
2021/07/29	7	20.26	7	20.35	20.50	0	24,905	0.00%
2021/07/28	6	19.92	12	20.13	20.15	-6	25,653	-0.02%
2021/07/27	9.1	20.28	6.5	20.41	20.25	2.6	27,398	0.01%
2021/07/26	8	20.54	9	20.52	20.60	-1	28,891	0.00%
2021/07/23	7.3	20.62	166.5	20.73	20.80	-159.3	30,294	-0.53%	大賣/鉅額交易
2021/07/22	31.6	20.09	80.5	20.14	20.10	-48.9	31,964	-0.15%
2021/07/21	96	20.45	54	20.36	20.10	42	32,822	0.13%
2021/07/20	26.4	20.88	36	20.83	20.85	-9.6	33,061	-0.03%
2021/07/19	21	21.15	17.2	21.05	21.30	3.9	33,432	0.01%
2021/07/16	31	21.23	15.1	21.28	21.15	15.9	34,498	0.05%
2021/07/15	10	21.15	71	21.07	21.50	-61	35,170	-0.17%
2021/07/14	30	20.71	42	20.61	20.95	-12	35,526	-0.03%
2021/07/13	158.8	21.39	59	21.32	21.10	99.8	36,397	0.27%	大買/
2021/07/12	30.3	22.09	17.2	22.14	22.05	13.1	36,710	0.04%
2021/07/09	63.4	22.15	46	22.22	22.10	17.4	37,003	0.05%
2021/07/08	30.4	22.15	79.3	22.35	22.50	-48.9	37,392	-0.13%
2021/07/07	43.5	22.02	82.6	21.95	22.00	-39.1	37,980	-0.10%
2021/07/06	71.2	22.24	72.3	22.32	22.40	-1.1	38,306	0.00%
2021/07/05	73.3	21.95	61	21.96	21.90	12.3	38,314	0.03%
2021/07/02	354	22.82	156.5	23.11	22.25	197.5	38,790	0.51%	大買/大賣/鉅額交易
2021/07/01	230.7	22.97	121.2	22.90	22.35	109.5	38,253	0.29%	大買/大賣/鉅額交易
2021/06/30	65.8	22.38	188.2	22.44	22.75	-122.4	38,511	-0.32%	大賣/鉅額交易
2021/06/29	124.1	22.14	84	22.21	21.90	40.1	38,313	0.10%	大買/
2021/06/28	57.4	22.40	66	22.32	22.50	-8.7	38,452	-0.02%
2021/06/25	52	22.03	17.2	21.99	21.95	34.8	38,652	0.09%
2021/06/24	76	21.99	119.4	22.14	22.05	-43.4	40,257	-0.11%	大賣/
2021/06/23	140.1	21.71	49.7	21.90	21.70	90.4	41,912	0.22%	大買/
2021/06/22	381.6	21.99	63.9	21.84	21.90	317.7	42,511	0.75%	大買/鉅額交易
2021/06/21	63.2	20.84	74.5	20.82	20.90	-11.3	42,477	-0.03%
2021/06/18	55	21.48	26	21.58	21.20	29	42,368	0.07%
2021/06/17	28	21.26	61	21.30	21.75	-33	42,337	-0.08%
2021/06/16	20.3	21.20	43.1	21.30	21.15	-22.8	42,294	-0.05%
2021/06/15	52.2	21.19	70.2	21.23	21.35	-18	42,246	-0.04%
2021/06/11	28	21.64	29	21.69	21.55	-1	42,199	0.00%
2021/06/10	47.2	21.34	255.6	21.15	21.75	-208.4	42,189	-0.49%	大賣/鉅額交易
2021/06/09	41	21.96	48.4	22.01	21.75	-7.4	42,060	-0.02%
2021/06/08	8	22.34	88	22.30	22.25	-80	41,976	-0.19%
2021/06/07	51.3	22.49	44	22.44	22.30	7.3	42,064	0.02%
2021/06/04	108	22.92	87	22.75	22.70	21	41,858	0.05%	大買/
2021/06/03	585.6	23.42	330.1	23.32	23.30	255.5	41,603	0.61%	大買/大賣/鉅額交易
2021/06/02	526.6	22.87	367.3	22.93	22.70	159.2	40,838	0.39%	大買/大賣/鉅額交易
2021/06/01	88.4	21.57	152.2	21.75	21.95	-63.8	39,963	-0.16%	大賣/
2021/05/31	89.7	21.55	53.9	21.61	21.55	35.8	39,806	0.09%
2021/05/28	33	21.35	65	21.38	21.50	-32	39,497	-0.08%
2021/05/27	52.9	21.17	51.1	21.23	21.05	1.8	39,361	0.00%
2021/05/26	156	21.16	134.1	21.14	21.25	21.9	39,667	0.06%	大買/大賣/
2021/05/25	142.6	21.55	177.6	21.39	20.80	-35	39,447	-0.09%	大買/大賣/
2021/05/24	225.6	21.69	140	21.54	21.35	85.6	38,783	0.22%	大買/大賣/
2021/05/21	86.3	20.58	82.2	20.70	20.80	4.2	37,985	0.01%
2021/05/20	51.1	19.93	53.1	19.99	19.85	-2	37,433	-0.01%
2021/05/19	90.2	19.75	56.2	19.80	20.00	34	37,207	0.09%
2021/05/18	36.3	19.14	118	19.05	19.55	-81.7	36,895	-0.22%	大賣/
2021/05/17	67.3	17.85	124.1	17.97	17.80	-56.8	36,558	-0.16%	大賣/
2021/05/14	102	19.19	80	19.08	19.15	22	36,021	0.06%	大買/
2021/05/13	137.9	19.26	180.9	19.45	19.15	-43	35,482	-0.12%	大買/大賣/
2021/05/12	181.7	21.62	121.5	21.69	21.15	60.1	34,630	0.17%	大買/大賣/
2021/05/11	531.2	24.81	406	24.97	23.50	125.2	33,872	0.37%	大買/大賣/鉅額交易
2021/05/10	235.1	23.92	364.6	23.82	24.20	-129.5	31,941	-0.41%	大買/大賣/鉅額交易
2021/05/07	149.3	22.58	157.4	22.60	22.60	-8.1	31,098	-0.03%	大買/大賣/
2021/05/06	180.9	23.36	257.2	23.70	23.35	-76.2	30,433	-0.25%	大買/大賣/
2021/05/05	202.3	23.25	168.1	23.24	22.90	34.2	29,770	0.11%	大買/大賣/
2021/05/04	421.2	24.46	550	23.61	22.65	-128.8	29,055	-0.44%	大買/大賣/鉅額交易
2021/05/03	457.4	24.90	464.1	25.09	24.40	-6.7	27,521	-0.02%	大買/大賣/
2021/04/29	597.7	24.81	269.7	24.45	24.15	328	26,053	1.26%	大買/大賣/鉅額交易
2021/04/28	284.7	23.16	388.3	23.30	24.05	-103.7	24,638	-0.42%	大買/大賣/鉅額交易
2021/04/27	130.1	21.78	408.5	21.77	21.90	-278.4	22,993	-1.21%	大買/大賣/鉅額交易
2021/04/26	160.9	20.76	173.6	20.76	21.30	-12.7	22,129	-0.06%	大買/大賣/
2021/04/23	160.5	20.44	59.5	20.49	20.60	100.9	21,802	0.46%	大買/
2021/04/22	416.9	21.80	500.9	21.76	21.35	-84	21,576	-0.39%	大買/大賣/
2021/04/21	143.4	20.87	141.1	20.93	21.20	2.3	20,463	0.01%	大買/大賣/
2021/04/20	262.1	20.22	179	20.16	20.25	83.1	19,855	0.42%	大買/大賣/
2021/04/19	560.9	20.61	91.8	20.53	20.75	469.1	19,556	2.40%	大買/鉅額交易
2021/04/16	130.7	19.50	214.1	19.75	19.95	-83.4	18,668	-0.45%	大買/大賣/
2021/04/15	35.5	19.12	44	19.15	19.05	-8.5	18,200	-0.05%
2021/04/14	210	18.70	163.1	18.99	18.65	46.9	18,027	0.26%	大買/大賣/
2021/04/13	347.5	19.44	111	19.27	19.25	236.5	18,434	1.28%	大買/大賣/鉅額交易
2021/04/12	127.8	18.87	118.1	18.89	18.85	9.7	18,020	0.05%	大買/大賣/
2021/04/09	97.5	18.34	96	18.29	18.30	1.5	17,975	0.01%
2021/04/08	180.4	18.69	172	18.67	18.60	8.4	17,807	0.05%	大買/大賣/
2021/04/07	132.6	18.18	54.8	18.29	18.15	77.9	17,484	0.45%	大買/
2021/04/06	117.4	18.13	192.1	17.96	18.30	-74.7	18,037	-0.41%	大買/大賣/
2021/04/01	67	17.45	587	17.35	17.55	-520	17,530	-2.97%	大賣/鉅額交易
2021/03/31	105.2	17.21	87.3	17.36	17.50	17.9	18,914	0.09%	大買/
2021/03/30	179.7	17.13	118.3	17.15	17.30	61.5	19,586	0.31%	大買/大賣/
2021/03/29	810.9	17.50	357	17.45	17.50	453.9	19,155	2.37%	大買/大賣/鉅額交易
2021/03/26	627.2	16.29	223.8	16.50	16.75	403.4	17,826	2.26%	大買/大賣/鉅額交易
2021/03/25	110.1	15.24	40.3	15.25	15.25	69.8	16,265	0.43%	大買/
2021/03/24	10	15.03	43	14.97	15.05	-33	15,493	-0.21%
2021/03/23	35	14.55	4	14.50	14.50	31	15,196	0.20%
2021/03/22	12	14.54	8	14.58	14.65	4	15,187	0.03%
2021/03/19	0	0.00	1	14.40	14.45	-1	15,126	-0.01%
2021/03/18	2	14.55	4	14.51	14.50	-2	15,107	-0.01%
2021/03/17	4	14.53	0	0.00	14.45	4	15,131	0.03%
2021/03/16	6.6	14.60	9	14.63	14.60	-2.4	15,099	-0.02%
2021/03/15	3.3	14.75	5	14.75	14.75	-1.8	15,064	-0.01%
2021/03/12	9	14.56	13	14.56	14.65	-4	14,994	-0.03%
2021/03/11	8	14.64	2	14.65	14.50	6	14,972	0.04%
2021/03/10	5	14.75	0	0.00	14.60	5	14,851	0.03%
2021/03/09	0	0.00	2	14.83	14.85	-2	14,837	-0.01%
2021/03/08	3	14.85	39	14.70	14.85	-36	14,943	-0.24%
2021/03/05	4	14.41	16	14.43	14.45	-12	14,650	-0.08%
2021/03/04	24	14.63	14	14.55	14.60	10	14,986	0.07%
2021/03/03	11	14.43	16	14.49	14.45	-5	14,862	-0.03%
2021/03/02	19	14.43	58	14.41	14.35	-39	14,790	-0.26%
2021/02/26	135	14.47	56	14.56	14.55	79	14,690	0.54%	大買/
2021/02/25	12.4	14.14	0.5	14.31	14.45	11.9	14,144	0.08%
2021/02/24	3	13.95	6	13.95	13.95	-3	14,135	-0.02%
2021/02/23	10	14.10	7	13.99	14.15	3	14,016	0.02%
2021/02/22	4	13.85	11.2	13.87	13.80	-7.2	13,933	-0.05%
2021/02/19	13	13.88	11	13.82	13.85	2	13,884	0.01%
2021/02/18	7	13.68	9	13.66	13.60	-2	13,724	-0.01%
2021/02/17	1	13.35	12.1	13.28	13.40	-11.1	13,671	-0.08%
2021/02/05	0	0.00	5.3	13.14	13.00	-5.3	13,670	-0.04%
2021/02/04	7	13.01	6	13.05	13.05	1	13,696	0.01%
2021/02/03	6	12.95	4.3	12.91	13.00	1.7	13,866	0.01%
2021/02/02	7	12.81	10	12.79	12.80	-3	13,882	-0.02%
2021/02/01	0	0.00	41	12.63	12.70	-41	13,876	-0.30%
2021/01/29	0	0.00	30.1	12.60	12.60	-30.1	13,841	-0.22%
2021/01/28	0	0.00	2	12.65	12.70	-2	13,807	-0.01%
2021/01/27	18	12.87	0	0.00	12.80	18	13,792	0.13%
2021/01/26	0	0.00	9.5	12.90	12.90	-9.5	13,792	-0.07%
2021/01/25	26.3	13.27	26	13.19	13.15	0.3	13,762	0.00%
2021/01/22	25	12.61	5	12.75	12.80	20	13,771	0.15%
2021/01/21	50	12.74	0	0.00	12.70	50	13,840	0.36%
2021/01/20	3	12.72	11	12.67	12.60	-8	13,875	-0.06%
2021/01/19	15	13.14	17.5	13.11	13.20	-2.5	13,757	-0.02%
2021/01/18	0	0.00	5	12.87	13.00	-5	13,716	-0.04%
2021/01/15	6	13.02	17.2	13.22	13.05	-11.2	13,630	-0.08%
2021/01/14	4	13.49	7.3	13.46	13.45	-3.3	13,412	-0.02%
2021/01/13	29	13.56	19	13.49	13.60	10	13,345	0.07%
2021/01/12	12	13.85	6.1	13.94	13.60	5.9	13,137	0.05%
2021/01/11	11	14.21	13	14.13	14.25	-2	13,014	-0.02%
2021/01/08	11	14.10	16	13.94	13.90	-5	13,203	-0.04%
2021/01/07	14.5	14.51	13	14.44	14.40	1.5	12,954	0.01%
2021/01/06	125.2	15.34	87	15.01	14.80	38.2	12,700	0.30%	大買/
2021/01/05	5	16.10	41.2	16.26	16.30	-36.2	11,739	-0.31%
2021/01/04	23	14.87	54	14.83	14.85	-31	11,297	-0.27%
2020/12/31	27.1	14.40	74	14.26	14.25	-47	10,855	-0.43%
2020/12/30	117	14.61	92	14.51	14.50	25	10,673	0.23%	大買/
2020/12/29	271	15.07	280.1	14.91	14.90	-9.1	10,259	-0.09%	大買/大賣/
2020/12/28	97	14.11	127	14.08	14.25	-30	9,424	-0.32%	大賣/
2020/12/25	433	14.54	315	14.60	14.35	118	9,005	1.31%	大買/大賣/鉅額交易
2020/12/24	25	13.68	73	13.91	14.05	-48	7,387	-0.65%
2020/12/23	8	12.81	8	12.80	12.80	0	6,410	0.00%
2020/12/22	123	13.13	50.5	12.98	12.70	72.5	6,380	1.14%	大買/
2020/12/21	35.5	12.83	21	12.65	12.85	14.5	6,074	0.24%
2020/12/18	0	0.00	1	12.40	12.40	-1	5,849	-0.02%
2020/12/17	3	12.60	3	12.45	12.40	0	5,873	0.00%
2020/12/16	1	12.40	7	12.46	12.50	-6	5,878	-0.10%
2020/12/15	5	12.47	9	12.42	12.35	-4	5,891	-0.07%
2020/12/11	1	12.25	2	12.35	12.25	-1	5,849	-0.02%
2020/12/10	18	12.54	8	12.45	12.45	10	5,802	0.17%
2020/12/09	1	12.45	1	12.45	12.45	0	5,764	0.00%
2020/12/08	4	12.45	30	12.42	12.40	-26	5,816	-0.45%
2020/12/07	0	0.00	0.2	12.45	12.50	-0.2	5,868	0.00%
2020/12/04	2	12.30	5	12.35	12.35	-3	5,872	-0.05%
2020/12/03	5	12.34	0	0.00	12.35	5	6,096	0.08%
2020/12/02	18	12.61	3	12.58	12.50	15	6,154	0.24%
2020/12/01	20.5	12.49	2	12.40	12.40	18.5	5,955	0.31%
2020/11/30	32.1	12.48	28	12.58	12.55	4.1	6,175	0.07%
2020/11/27	0	0.00	15	12.17	12.20	-15	5,949	-0.25%
2020/11/26	16	12.16	0	0.00	12.15	16	6,174	0.26%
2020/11/25	0	0.00	22	12.10	12.10	-22	6,232	-0.35%
2020/11/24	11	12.09	6	12.05	12.05	5	6,257	0.08%
2020/11/23	47	12.16	47.2	12.06	12.05	-0.2	6,286	0.00%
2020/11/20	0	0.00	5	11.95	11.85	-5	6,134	-0.08%
2020/11/19	0	0.00	3	12.00	11.90	-3	6,161	-0.05%
2020/11/18	2.2	11.90	6	11.90	11.95	-3.9	6,175	-0.06%
2020/11/17	0	0.00	32	11.90	11.90	-32	6,182	-0.52%
2020/11/16	0	0.00	11	11.92	11.85	-11	6,308	-0.17%
2020/11/13	5	12.00	0	0.00	12.00	5	6,511	0.08%
2020/11/12	5	11.80	17	11.87	11.85	-12	6,701	-0.18%
2020/11/11	37	11.96	13	11.97	11.95	24	7,020	0.34%
2020/11/10	0	0.00	14	11.68	11.70	-14	6,834	-0.20%
2020/11/09	0	0.00	11	11.60	11.60	-11	6,766	-0.16%
2020/11/06	0	11.55	0	0.00	11.45	0	6,694	0.00%
2020/11/05	4	11.60	1	11.60	11.55	3	6,668	0.04%
2020/11/04	0	0.00	11	11.50	11.50	-11	6,693	-0.16%
2020/11/03	0	0.00	1	11.50	11.50	-1	6,660	-0.02%
2020/11/02	2	11.40	0	0.00	11.40	2	6,633	0.03%
2020/10/30	34	11.59	28	11.55	11.55	6	6,589	0.09%
2020/10/29	59	11.38	23	11.43	11.45	36	6,309	0.57%
2020/10/28	12	11.42	31	11.45	11.30	-19	6,318	-0.30%
2020/10/27	1	11.25	3	11.27	11.25	-2	6,220	-0.03%
2020/10/23	1	11.15	2	11.20	11.20	-1	6,132	-0.02%
2020/10/22	7	11.20	0	0.00	11.15	7	6,130	0.11%
2020/10/21	1.4	11.19	6	11.21	11.20	-4.6	6,120	-0.08%
2020/10/20	0	11.15	0	0.00	11.20	0	6,120	0.00%
2020/10/19	0	0.00	7	11.30	11.25	-7	6,115	-0.11%
2020/10/16	55.7	11.30	10	11.33	11.30	45.7	6,181	0.74%
2020/10/15	0	0.00	4	11.00	11.05	-4	5,828	-0.07%
2020/10/14	6	11.10	0	0.00	11.10	6	5,802	0.10%
2020/10/13	2	11.00	0	0.00	11.00	2	5,791	0.03%
2020/10/12	1	11.05	6	11.05	11.05	-5	5,842	-0.09%
2020/10/08	10	11.16	0	0.00	11.15	10	5,827	0.17%
2020/10/07	1.1	11.20	0	0.00	11.20	1.1	5,783	0.02%
2020/10/06	0	0.00	6	11.20	11.20	-6	5,783	-0.10%
2020/10/05	3	11.23	65	11.28	11.25	-62	5,759	-1.08%
2020/09/30	2	10.93	0	0.00	10.95	2	5,669	0.04%
2020/09/29	1	11.00	0	0.00	10.95	1	5,668	0.02%
2020/09/28	5	11.02	60	11.07	11.00	-55	5,674	-0.97%
2020/09/25	6	10.95	1	10.90	10.80	5	5,622	0.09%
2020/09/24	1	10.80	165	11.00	10.70	-164	5,688	-2.88%	大賣/鉅額交易
2020/09/23	0	0.00	201	11.21	11.15	-201	5,784	-3.48%	大賣/鉅額交易
2020/09/22	180	11.33	0	0.00	11.30	180	5,733	3.14%	大買/鉅額交易
2020/09/21	120	11.45	0	0.00	11.45	120	5,697	2.11%	大買/鉅額交易
2020/09/18	121	11.57	1	11.50	11.45	120	5,662	2.12%	大買/鉅額交易
2020/09/17	6	11.50	3	11.50	11.45	3	5,627	0.05%
2020/09/16	2	11.40	12	11.44	11.40	-10	5,670	-0.18%
2020/09/15	5	11.50	0	0.00	11.50	5	5,794	0.09%
2020/09/14	60	11.50	0	0.00	11.50	60	5,942	1.01%
2020/09/11	7	11.62	0	0.00	11.60	7	5,936	0.12%
2020/09/10	0	0.00	3	11.72	11.80	-3	6,089	-0.05%
2020/09/09	0	0.00	15	11.63	11.70	-15	6,010	-0.25%
2020/09/08	3	11.68	26	11.86	11.70	-23	6,033	-0.38%
2020/09/07	5	11.45	0	0.00	11.40	5	5,749	0.09%
2020/09/04	1.6	11.20	11	11.23	11.25	-9.4	5,635	-0.17%
2020/09/03	22	11.28	2	11.45	11.40	20	5,576	0.36%
2020/09/02	17	11.16	0	0.00	11.15	17	5,272	0.32%
2020/09/01	15	11.41	0	0.00	11.40	15	5,111	0.29%
2020/08/31	12	12.23	0	0.00	12.20	12	4,981	0.24%
2020/08/28	1	12.20	4	12.15	12.20	-3	4,913	-0.06%
2020/08/27	2	12.15	0	0.00	12.20	2	4,851	0.04%
2020/08/26	5	12.25	2	12.18	12.20	3	4,769	0.06%
2020/08/25	0	0.00	17	12.05	12.10	-17	4,703	-0.36%
2020/08/24	14	11.92	1	12.05	11.95	13	4,685	0.28%
2020/08/21	5	11.90	0	0.00	11.95	5	4,663	0.11%
2020/08/20	6	11.83	88	11.69	11.85	-82	4,675	-1.75%
2020/08/19	64	12.38	25	12.37	12.25	39	4,520	0.86%
2020/08/18	38	11.84	50	12.01	12.00	-12	4,317	-0.28%
2020/08/17	116	12.31	52	12.40	12.35	64	4,058	1.58%	大買/
2020/08/12	0	0.00	0.1	11.50	11.55	-0.1	3,718	0.00%
2020/08/10	0	0.00	1	11.60	11.55	-1	3,775	-0.03%
2020/08/05	10	11.50	0	0.00	11.55	10	3,841	0.26%
2020/08/04	1	11.45	1	11.45	11.45	0	3,917	0.00%
2020/08/03	11	11.56	10	11.70	11.70	1	3,952	0.03%
2020/07/31	0	0.00	1	11.15	11.15	-1	3,871	-0.03%
2020/07/22	0	0.00	63	11.77	11.65	-63	4,794	-1.31%
2020/07/21	0	0.00	1	11.60	11.60	-1	4,663	-0.02%
2020/07/17	2	11.60	5	11.65	11.60	-3	4,661	-0.06%
2020/07/16	0	0.00	7	11.69	11.70	-7	4,686	-0.15%
2020/07/15	0	0.00	10	11.60	11.60	-10	4,674	-0.21%
2020/07/14	4	11.51	0	0.00	11.50	4	4,699	0.09%
2020/07/13	3	11.50	1	11.55	11.55	2	4,733	0.04%
2020/07/10	0	0.00	1	11.50	11.50	-1	4,762	-0.02%
2020/07/09	0	0.00	3	11.60	11.60	-3	4,784	-0.06%
2020/07/08	0	0.00	2	11.60	11.65	-2	4,782	-0.04%
2020/07/07	1	11.80	0	0.00	11.60	1	4,783	0.02%
2020/07/06	2	11.65	1	11.75	11.80	1	4,776	0.02%
2020/07/03	12	11.75	57	11.75	11.75	-45	4,750	-0.95%
2020/07/02	71	11.65	17	11.66	11.70	54	4,657	1.16%
2020/07/01	0	0.00	1	11.25	11.25	-1	4,478	-0.02%
2020/06/30	0	0.00	3	11.28	11.25	-3	4,478	-0.07%
2020/06/29	0	0.00	9	11.14	11.20	-9	4,466	-0.20%
2020/06/24	58	11.35	0	0.00	11.35	58	4,446	1.30%
2020/06/23	3	11.58	16	11.60	11.55	-13	4,426	-0.29%
2020/06/22	21	11.68	7	11.77	11.60	14	4,373	0.32%
2020/06/19	17	11.54	10	11.54	11.70	7	4,239	0.17%
2020/06/18	0	0.00	5	11.15	11.15	-5	4,054	-0.12%
2020/06/17	18	11.33	32	11.30	11.20	-14	4,011	-0.35%
2020/06/15	17	10.96	0	0.00	10.85	17	3,823	0.44%
2020/06/11	5	11.10	0	0.00	10.85	5	3,757	0.13%
2020/06/10	0	0.00	10	11.25	11.20	-10	3,757	-0.27%
2020/06/09	0	0.00	1	11.25	11.25	-1	3,838	-0.03%
2020/06/08	0	0.00	20	11.30	11.25	-20	3,876	-0.52%
2020/06/02	0	0.00	1	10.95	10.95	-1	3,947	-0.03%
2020/06/01	0	0.00	5	10.91	10.95	-5	3,956	-0.13%
2020/05/29	2.1	10.85	0	0.00	10.80	2.1	3,966	0.05%
2020/05/27	2	11.15	5	11.07	11.10	-3	3,968	-0.08%
2020/05/26	5	10.98	0	0.00	11.00	5	3,959	0.13%
2020/05/25	6	10.88	36	11.00	11.00	-30	3,975	-0.75%
2020/05/22	1	10.80	0	0.00	10.80	1	4,014	0.02%
2020/05/21	40	10.98	1	11.00	11.05	39	4,032	0.97%
2020/05/20	5	10.95	0	0.00	10.90	5	4,055	0.12%
2020/05/19	11	11.05	0	0.00	11.05	11	4,066	0.27%
2020/05/18	0	0.00	32	10.80	10.90	-32	4,152	-0.77%
2020/05/15	9	10.80	0	0.00	10.85	9	4,159	0.22%
2020/05/13	0	0.00	2	11.10	11.10	-2	4,136	-0.05%
2020/05/12	2	10.95	4	10.95	11.00	-2	4,143	-0.05%
2020/05/11	11	11.35	3	11.35	11.30	8	4,075	0.20%
2020/05/08	24	11.67	10	11.74	11.55	14	4,021	0.35%
2020/05/07	0	0.00	10	11.85	11.85	-10	4,141	-0.24%
2020/05/06	67	12.25	13	12.30	12.05	54	4,114	1.31%
2020/05/05	6	11.68	4.1	11.59	11.85	1.9	3,639	0.05%
2020/05/04	0	0.00	16	10.70	10.95	-16	3,591	-0.45%
2020/04/30	0	0.00	1	10.95	11.00	-1	4,097	-0.02%
2020/04/29	0	0.00	5	10.85	10.75	-5	4,269	-0.12%
2020/04/28	0	0.00	45	10.58	10.55	-45	4,193	-1.07%
2020/04/27	50.1	10.50	50	10.55	10.65	0.1	4,191	0.00%
2020/04/24	1	10.30	0	0.00	10.25	1	4,122	0.02%
2020/04/23	55	10.25	0	0.00	10.20	55	4,132	1.33%
2020/04/20	103	10.50	101	10.50	10.45	2	4,217	0.05%	大買/大賣/
2020/04/17	3	10.30	0	0.00	10.25	3	4,137	0.07%
2020/04/15	17	10.46	2	10.50	10.45	15	4,073	0.37%
2020/04/13	1	10.20	0	0.00	10.20	1	4,013	0.02%
2020/04/07	2	9.98	0	0.00	9.94	2	4,005	0.05%
2020/04/06	0	0.00	70	9.93	9.90	-70	3,987	-1.76%
2020/03/30	70	10.05	0	0.00	10.00	70	3,967	1.76%
2020/03/27	4	10.15	3	10.10	10.15	1	3,999	0.03%
2020/03/25	0	0.00	1	10.10	10.05	-1	3,980	-0.03%
2020/03/19	1	8.77	0.2	8.78	8.77	0.8	3,988	0.02%
2020/03/16	11	10.22	1	10.30	10.05	10	3,893	0.26%
2020/03/13	8	10.13	5	10.45	10.35	3	3,839	0.08%
2020/03/10	0	0.00	50	11.80	11.85	-50	3,691	-1.35%
2020/03/09	4	12.08	4	12.03	11.95	0	3,648	0.00%
2020/03/06	55	12.45	2	12.45	12.45	53	3,586	1.48%
2020/03/04	0	0.00	1	12.10	12.10	-1	3,372	-0.03%
2020/03/03	1	12.15	0	0.00	12.15	1	3,352	0.03%
2020/03/02	2	12.03	3	12.05	12.20	-1	3,342	-0.03%
2020/02/27	0	0.00	2	12.20	12.25	-2	3,308	-0.06%
2020/02/26	0	0.00	19	12.40	12.45	-19	3,281	-0.58%
2020/02/25	3	12.67	2	12.55	12.40	1	3,246	0.03%
2020/02/24	0	0.00	4	12.40	12.40	-4	3,153	-0.13%
2020/02/21	3	12.25	0	0.00	12.35	3	3,123	0.10%
2020/02/20	1	12.20	1	12.40	12.25	0	3,143	0.00%
2020/02/19	13	12.51	9	12.33	12.30	4	3,160	0.13%
2020/02/18	2	12.15	0	0.00	12.10	2	3,064	0.07%
2020/02/14	0	0.00	2	12.25	12.25	-2	3,077	-0.06%
2020/02/13	2	12.30	6	12.34	12.30	-4	3,060	-0.13%
2020/02/10	2	12.75	3	12.90	12.55	-1	3,049	-0.03%
2020/02/07	2	12.30	5	12.30	12.30	-3	2,869	-0.10%
2020/02/06	6	12.11	0	0.00	12.15	6	2,800	0.21%
2020/02/05	8	12.33	11	12.10	12.10	-3	2,777	-0.11%
2020/02/04	44	13.09	13	12.79	12.95	31	2,603	1.19%
2020/02/03	1	12.70	4	12.75	12.75	-3	2,058	-0.15%
2020/01/30	2	11.70	1	11.65	11.60	1	1,839	0.05%
2020/01/17	0.2	12.35	1	12.35	12.45	-0.8	1,777	-0.04%
2020/01/16	0	0.00	4	12.51	12.50	-4	1,764	-0.23%
2020/01/09	0	0.00	1	12.00	12.00	-1	1,770	-0.06%
2020/01/08	0	0.00	65	11.90	11.85	-65	1,786	-3.64%
2020/01/03	5	12.25	20	12.13	12.20	-15	1,842	-0.81%
2019/12/27	0	0.00	11	12.05	12.05	-11	1,770	-0.62%
2019/12/26	5	12.00	5	12.05	12.05	0	1,764	0.00%
2019/12/19	1	12.15	0.6	12.15	12.15	0.4	1,689	0.03%
2019/12/18	60	12.08	3	12.23	12.25	57	1,678	3.40%
2019/12/17	0	0.00	10	11.95	12.00	-10	1,671	-0.60%
2019/12/12	2	11.70	1	11.70	11.70	1	1,669	0.06%
2019/12/09	2	11.65	0	0.00	11.65	2	1,770	0.11%
2019/12/04	0	0.00	36	11.66	11.80	-36	1,767	-2.04%
2019/11/29	10	11.80	0.2	11.75	11.75	9.8	1,779	0.55%
2019/11/25	20	11.70	0	0.00	11.70	20	1,811	1.10%
2019/11/22	11	11.78	0	0.00	11.75	11	1,842	0.60%
2019/11/21	6	11.79	0	0.00	11.75	6	1,863	0.32%
2019/11/20	5	11.90	1	11.90	11.90	4	1,863	0.21%
2019/11/19	5	11.92	0	0.00	12.00	5	1,870	0.27%
2019/11/18	1	11.75	0	0.00	11.85	1	1,864	0.05%
2019/11/15	6	11.60	0	0.00	11.60	6	1,851	0.32%
2019/11/14	2	11.50	2.1	11.55	11.55	-0.1	1,831	0.00%
2019/11/11	1	11.20	0	0.00	11.20	1	1,791	0.06%
2019/11/08	0	0.00	1	11.40	11.45	-1	1,800	-0.06%
2019/11/07	0	0.00	60	11.20	11.20	-60	1,740	-3.45%
2019/10/21	5	11.20	0	0.00	11.20	5	1,931	0.26%
2019/10/18	16	11.12	3	11.10	11.20	13	1,928	0.67%
2019/10/14	60	11.10	0	0.00	11.15	60	1,889	3.17%
2019/10/08	0	0.00	3	11.33	11.40	-3	1,862	-0.16%
2019/10/07	2	11.30	0	0.00	11.35	2	1,949	0.10%
2019/10/03	1	11.30	0	0.00	11.35	1	1,997	0.05%
2019/10/02	1	11.40	3	11.38	11.35	-2	2,012	-0.10%
2019/09/27	1	11.45	6	11.45	11.40	-5	2,040	-0.25%
2019/09/26	0	0.00	1	11.55	11.55	-1	2,045	-0.05%
2019/09/25	3	11.60	0	0.00	11.55	3	2,060	0.15%
2019/09/20	2	11.60	16	11.55	11.65	-14	2,139	-0.65%
2019/09/17	6	11.25	10	11.20	11.25	-4	2,139	-0.19%
2019/09/16	22	11.42	0	0.00	11.30	22	2,110	1.04%
2019/09/12	1	11.40	0	0.00	11.45	1	2,059	0.05%
2019/09/11	1	11.50	0	0.00	11.50	1	2,035	0.05%
2019/09/09	1	11.65	0	0.00	11.65	1	2,036	0.05%
2019/09/02	2	11.55	0	0.00	11.60	2	2,061	0.10%
2019/08/28	4	11.61	0	0.00	11.60	4	2,068	0.19%
2019/08/27	1	12.50	0	0.00	12.50	1	2,000	0.05%
2019/08/23	1	12.65	1	12.65	12.65	0	1,950	0.00%
2019/08/22	1	12.60	0.1	12.70	12.70	0.9	1,974	0.05%
2019/08/19	0	0.00	10	12.80	12.70	-10	1,928	-0.52%
2019/08/14	0	0.00	29	12.85	12.80	-29	1,907	-1.52%
2019/08/06	2	12.60	5	12.63	12.75	-3	1,956	-0.15%
2019/07/25	0	0.00	3	13.00	13.15	-3	1,995	-0.15%
2019/07/22	4	13.30	0	0.00	13.25	4	1,970	0.20%
2019/07/17	8	13.40	0	0.00	13.40	8	1,895	0.42%
2019/07/15	0	0.00	3	13.50	13.40	-3	1,880	-0.16%
2019/07/12	0	0.00	5	13.40	13.50	-5	1,942	-0.26%
2019/07/11	13	13.40	10	13.60	13.40	3	1,942	0.15%
2019/07/10	0	0.00	2	13.90	13.95	-2	1,889	-0.11%
2019/07/05	5	13.80	0	0.00	13.90	5	1,955	0.26%
2019/07/04	0	0.00	2	13.83	13.85	-2	2,003	-0.10%
2019/07/03	13	13.76	0	0.00	13.75	13	2,029	0.64%
2019/07/01	1	13.90	0	0.00	13.90	1	2,220	0.05%
2019/06/28	5	13.80	0	0.00	13.90	5	2,227	0.22%
2019/06/26	0	0.00	3	13.50	13.70	-3	2,224	-0.13%
2019/06/25	11	13.64	0	0.00	13.50	11	2,242	0.49%
2019/06/20	0	0.00	1	13.30	13.30	-1	2,313	-0.04%
2019/06/18	0	0.00	8	13.11	13.10	-8	2,418	-0.33%
2019/06/17	0	0.00	6	13.15	13.10	-6	2,450	-0.24%
2019/06/12	0	0.00	0.5	13.30	13.30	-0.5	2,578	-0.02%
2019/06/11	0	0.00	8	13.15	13.20	-8	2,660	-0.30%
2019/06/10	0	0.00	20	13.15	13.30	-20	2,732	-0.73%
2019/06/04	0	0.00	2	13.35	13.30	-2	3,040	-0.07%
2019/06/03	0	0.00	12	13.35	13.40	-12	3,048	-0.39%
2019/05/31	1	13.45	0	0.00	13.50	1	3,087	0.03%
2019/05/22	0	0.00	1	13.35	13.35	-1	3,116	-0.03%
2019/05/21	2	13.25	0	0.00	13.35	2	3,233	0.06%
2019/05/16	1	13.10	0	0.00	13.10	1	3,369	0.03%
2019/05/14	1	12.65	0	0.00	12.95	1	3,526	0.03%
2019/05/13	1	13.05	10	13.00	12.90	-9	3,477	-0.26%
2019/05/08	0	0.00	1	13.40	13.50	-1	3,459	-0.03%
2019/05/07	1	13.55	0	0.00	13.45	1	3,470	0.03%
2019/05/06	1	13.45	2	13.45	13.45	-1	3,450	-0.03%
2019/05/02	13	13.55	0	0.00	13.65	13	3,407	0.38%
2019/04/25	0	0.00	2	13.45	13.50	-2	3,339	-0.06%
2019/04/23	2	13.45	0	0.00	13.50	2	3,348	0.06%
2019/04/22	0	0.00	1	13.45	13.45	-1	3,338	-0.03%
2019/04/18	1	13.30	0	0.00	13.30	1	3,334	0.03%
2019/04/15	0	0.00	1	13.65	13.70	-1	3,230	-0.03%
2019/04/12	1	13.60	0	0.00	13.55	1	3,226	0.03%
2019/04/11	2	13.85	2	13.80	13.70	0	3,196	0.00%
2019/04/10	4	14.08	26	14.10	14.10	-22	3,115	-0.71%
2019/04/09	2	14.10	1	14.15	14.10	1	3,054	0.03%
2019/04/08	31	14.33	10	14.20	14.25	21	3,032	0.69%
2019/04/03	0	0.00	1	14.00	14.05	-1	2,888	-0.03%
2019/04/02	10	13.95	0	0.00	13.90	10	2,851	0.35%
2019/04/01	3	13.92	0	0.00	13.85	3	2,852	0.11%
2019/03/29	0	0.00	2	13.90	13.95	-2	2,867	-0.07%
2019/03/26	5	13.90	1	14.00	13.80	4	2,862	0.14%
2019/03/25	0	0.00	2	13.95	13.90	-2	2,850	-0.07%
2019/03/22	4	13.81	6	13.90	13.95	-2	2,816	-0.07%
2019/03/20	0	0.00	2	13.95	13.95	-2	2,722	-0.07%
2019/03/18	0	0.00	12	14.24	14.00	-12	2,716	-0.44%
2019/03/15	13	14.07	9	14.06	14.00	4	2,692	0.15%
2019/03/14	4	14.05	0	0.00	13.95	4	2,639	0.15%
2019/03/13	13	13.99	7	14.01	14.00	6	2,572	0.23%
2019/03/12	21	13.95	0	0.00	13.90	21	2,496	0.84%
2019/03/11	0	0.00	1	13.35	13.30	-1	2,203	-0.05%
2019/03/08	1	13.10	4	13.18	13.20	-3	2,227	-0.13%
2019/03/06	0	0.00	6	13.45	13.50	-6	2,260	-0.27%
2019/03/05	0	0.00	4	13.33	13.30	-4	2,232	-0.18%
2019/02/22	0	0.00	3	12.98	13.10	-3	2,183	-0.14%
2019/02/21	0	0.00	0.1	13.00	13.05	-0.1	2,187	0.00%
2019/02/20	36	13.31	20	13.50	13.20	16	2,183	0.73%
2019/02/19	3	12.75	3	13.02	13.10	0	2,099	0.00%
2019/02/18	0	0.00	3	12.80	12.70	-3	2,071	-0.14%
2019/02/14	0	0.00	9	12.40	12.50	-9	2,017	-0.45%
2019/02/13	3	12.00	0	0.00	12.10	3	1,905	0.16%
2019/01/28	0	0.00	1	11.80	11.80	-1	1,894	-0.05%
2019/01/25	0	0.00	1	11.80	11.80	-1	1,940	-0.05%
2019/01/18	1	11.80	1	11.90	11.75	0	2,002	0.00%
2019/01/14	1	11.55	0	0.00	11.55	1	2,039	0.05%
2019/01/11	7	11.83	0	0.00	11.75	7	2,062	0.34%
2019/01/09	0	0.00	2	12.03	11.95	-2	2,060	-0.10%
2019/01/04	1	11.20	2	11.35	11.45	-1	2,113	-0.05%
2019/01/02	1	11.50	0	0.00	11.55	1	2,277	0.04%
2018/12/27	1	11.75	0	0.00	11.65	1	2,344	0.04%
2018/12/26	0	0.00	1	11.80	11.65	-1	2,355	-0.04%
2018/12/25	0	0.00	5	11.80	11.70	-5	2,376	-0.21%
2018/12/24	5	12.00	0	0.00	11.90	5	2,367	0.21%
2018/12/22	6	12.15	2	12.35	12.25	4	2,360	0.17%
2018/12/10	2	11.65	4	11.60	11.55	-2	2,379	-0.08%
2018/12/03	1	11.45	1	11.45	11.50	0	2,630	0.00%
2018/11/30	0	0.00	2	11.40	11.00	-2	2,633	-0.08%
2018/11/26	0	0.00	2	11.38	11.30	-2	2,716	-0.07%
2018/11/22	3	11.18	0	0.00	11.20	3	2,880	0.10%
2018/11/21	1	11.20	1	11.25	11.25	0	3,086	0.00%
2018/11/19	1	11.65	14	11.50	11.50	-13	3,728	-0.35%
2018/11/16	0	0.00	3	11.65	11.60	-3	3,903	-0.08%
2018/11/15	1	11.30	0	0.00	11.35	1	4,070	0.02%
2018/11/14	3	11.20	3	11.15	11.20	0	4,082	0.00%
2018/11/12	6	10.88	1	10.75	10.70	5	4,175	0.12%
2018/11/09	3	10.85	0	0.00	10.90	3	4,252	0.07%
2018/11/08	0	0.00	2	11.10	11.10	-2	4,363	-0.05%
2018/11/02	18	10.70	0	0.00	10.75	18	4,499	0.40%
2018/10/29	0	0.00	7	10.29	10.30	-7	4,911	-0.14%
2018/10/26	4	10.15	4	10.15	10.10	0	4,944	0.00%
2018/10/25	9	10.31	4	10.25	10.35	5	4,936	0.10%
2018/10/24	8	10.58	14	10.59	10.65	-6	4,939	-0.12%
2018/10/23	13	10.80	0	0.00	10.70	13	4,950	0.26%
2018/10/19	0	0.00	1	11.10	10.90	-1	4,976	-0.02%
2018/10/17	4	11.28	0	0.00	11.15	4	5,070	0.08%
2018/10/16	0	0.00	1	11.55	11.50	-1	5,206	-0.02%
2018/10/15	0	0.00	2	11.40	11.40	-2	5,427	-0.04%
2018/10/12	2	11.00	1	11.25	11.25	1	5,617	0.02%
2018/10/11	14	10.98	11.5	10.89	10.90	2.5	5,705	0.04%
2018/10/09	1	12.15	0	0.00	11.85	1	5,594	0.02%
2018/10/05	0	0.00	3	11.90	12.00	-3	5,628	-0.05%
2018/10/04	0	0.00	5	12.35	12.30	-5	5,665	-0.09%
2018/10/03	1	12.30	0	0.00	12.30	1	5,714	0.02%
2018/10/02	0	0.00	5	12.50	12.50	-5	5,790	-0.09%
2018/10/01	1	12.65	1	12.65	12.70	0	5,879	0.00%
2018/09/28	1	12.55	1	12.50	12.55	0	5,885	0.00%
2018/09/27	3	12.53	2	12.50	12.50	1	5,897	0.02%
2018/09/26	0	0.00	3	12.55	12.55	-3	5,885	-0.05%
2018/09/25	1	12.55	0	0.00	12.55	1	5,919	0.02%
2018/09/21	22	12.34	2	12.30	12.50	20	5,927	0.34%
2018/09/20	3	12.15	6	12.15	12.20	-3	6,052	-0.05%
2018/09/19	1	12.35	0	0.00	12.35	1	6,012	0.02%
2018/09/17	2	12.50	0	0.00	12.35	2	6,013	0.03%
2018/09/14	0	0.00	5	12.55	12.55	-5	6,025	-0.08%
2018/09/13	0	0.00	2.1	12.45	12.45	-2.1	6,014	-0.03%
2018/09/12	4	12.25	1	12.30	12.30	3	6,045	0.05%
2018/09/11	2	12.38	14.4	12.27	12.50	-12.4	6,074	-0.20%
2018/09/10	14	12.19	17	12.41	12.25	-3	6,090	-0.05%
2018/09/07	0	0.00	8	12.98	13.00	-8	6,028	-0.13%
2018/09/06	0	0.00	3	13.40	13.35	-3	5,990	-0.05%
2018/09/04	0	0.00	2	13.50	13.40	-2	6,168	-0.03%
2018/08/31	0	0.00	50	13.50	13.65	-50	6,472	-0.77%
2018/08/29	50	13.30	2	13.30	13.35	48	6,816	0.70%
2018/08/28	9	13.44	0	0.00	13.45	9	6,798	0.13%
2018/08/27	2	13.90	9	14.18	14.15	-7	6,760	-0.10%
2018/08/24	34	14.09	11	14.11	13.70	23	6,624	0.35%
2018/08/23	6	13.56	10	13.62	13.85	-4	6,660	-0.06%
2018/08/22	6	13.43	5	13.87	13.30	1	6,567	0.02%
2018/08/17	4.4	13.38	10	13.40	13.20	-5.6	6,399	-0.09%
2018/08/16	5	13.67	0.2	13.60	13.65	4.8	6,337	0.08%
2018/08/15	1	14.05	11	14.02	14.10	-10	6,277	-0.16%
2018/08/14	2.5	13.84	0	0.00	13.90	2.5	6,187	0.04%
2018/08/13	1	13.30	2	13.30	13.25	-1	6,126	-0.02%
2018/08/10	1	13.65	3	13.63	13.65	-2	6,134	-0.03%
2018/08/09	0	0.00	3	13.60	13.60	-3	6,174	-0.05%
2018/08/08	12	14.03	3	13.78	13.60	9	6,197	0.15%
2018/08/07	4	13.90	0	0.00	13.80	4	6,106	0.07%
2018/08/06	5	13.60	2	13.40	13.55	3	5,899	0.05%
2018/08/03	0	0.00	5	13.37	13.35	-5	5,843	-0.09%
2018/08/02	2	13.30	4	13.19	13.35	-2	5,827	-0.03%
2018/08/01	0	0.00	9	13.26	13.30	-9	5,781	-0.16%
2018/07/31	3	13.25	9	13.06	13.25	-6	5,766	-0.10%
2018/07/27	0	0.00	1	13.15	13.25	-1	5,725	-0.02%
2018/07/26	2	13.15	15	13.25	13.35	-13	5,705	-0.23%
2018/07/25	2	13.30	1	13.35	13.40	1	5,691	0.02%
2018/07/24	4	13.21	5	13.28	13.35	-1	5,701	-0.02%
2018/07/23	40	13.54	39	13.11	13.10	1	5,622	0.02%
2018/07/20	52	13.52	58	13.48	13.50	-6	5,560	-0.11%
2018/07/19	14	13.11	40	13.23	13.15	-26	5,318	-0.49%
2018/07/18	25	12.62	10	12.60	12.70	15	5,094	0.29%
2018/07/17	4	12.29	0	0.00	12.30	4	4,991	0.08%
2018/07/16	8	12.54	4	12.55	12.40	4	4,978	0.08%
2018/07/13	6	12.40	21	12.50	12.50	-15	4,967	-0.30%
2018/07/12	0	0.00	29	12.51	12.50	-29	4,923	-0.59%
2018/07/11	11	12.36	15	12.39	12.40	-4	4,846	-0.08%
2018/07/10	12	12.28	8	12.28	12.35	4	4,798	0.08%
2018/07/09	21	12.18	13	12.11	12.20	8	4,696	0.17%
2018/07/06	3	11.65	64	11.85	11.90	-61	4,595	-1.33%
2018/07/03	0	0.00	29	11.57	11.90	-29	4,558	-0.64%
2018/07/02	1	11.80	0	0.00	11.85	1	4,528	0.02%
2018/06/29	3	11.35	20	11.30	11.75	-17	4,548	-0.37%
2018/06/28	0	0.00	1	11.85	11.70	-1	4,392	-0.02%
2018/06/27	0	0.00	13	12.07	11.95	-13	4,381	-0.30%
2018/06/26	0	0.00	6	11.95	12.05	-6	4,340	-0.14%
2018/06/25	2	12.03	20	12.06	12.00	-18	4,326	-0.42%
2018/06/22	5	12.18	0	0.00	12.15	5	4,331	0.12%
2018/06/21	2	12.20	2	12.15	12.25	0	4,324	0.00%
2018/06/20	6	11.98	8	11.84	12.05	-2	4,279	-0.05%
2018/06/19	10	12.12	21	12.09	12.10	-11	4,192	-0.26%
2018/06/15	15	12.05	1	12.15	12.25	14	4,128	0.34%
2018/06/14	19	12.09	35	12.10	12.05	-16	4,065	-0.39%
2018/06/13	81	12.60	25	12.28	12.15	56	4,028	1.39%
2018/06/12	3	12.10	38	12.09	12.25	-35	3,922	-0.89%
2018/06/11	10	12.12	1	12.20	12.15	9	3,804	0.24%
2018/06/08	14	12.49	20	12.34	12.35	-6	3,706	-0.16%
2018/06/07	72	12.20	30	12.16	11.95	42	3,476	1.21%
2018/06/06	7	11.75	12	11.91	11.95	-5	3,268	-0.15%
2018/06/05	12	11.51	10	11.50	11.50	2	3,006	0.07%
2018/06/04	14	11.50	49	11.47	11.55	-35	2,921	-1.20%
2018/06/01	65	11.30	12	11.31	11.35	53	2,736	1.94%
2018/05/31	27	10.99	166	11.01	10.90	-139	2,486	-5.59%	大賣/鉅額交易
2018/05/30	1	10.65	12	10.69	10.70	-11	2,192	-0.50%
2018/05/29	35	10.50	2	10.50	10.50	33	2,102	1.57%
2018/05/28	47	10.49	0	0.00	10.50	47	2,108	2.23%
2018/05/24	50	10.40	0	0.00	10.40	50	2,014	2.48%
2018/05/23	24	10.44	4.1	10.35	10.45	19.9	1,997	1.00%
2018/05/22	32	10.35	0	0.00	10.40	32	1,974	1.62%
2018/05/21	6	10.40	5	10.40	10.40	1	1,974	0.05%
2018/05/17	5.1	10.25	9	10.25	10.25	-3.9	1,907	-0.20%
2018/05/16	2	10.05	1	10.20	10.20	1	1,851	0.05%
2018/05/15	0	0.00	5	10.05	10.00	-5	1,823	-0.27%
2018/05/14	0	0.00	1	10.10	10.05	-1	1,865	-0.05%
2018/05/11	5	10.10	0	0.00	10.05	5	1,867	0.27%
2018/05/10	0	0.00	2	10.25	10.15	-2	1,833	-0.11%
2018/05/08	0.8	10.10	0	0.00	10.20	0.8	1,846	0.05%
2018/04/30	5	10.15	4	10.16	10.20	1	1,961	0.05%
2018/04/27	4	10.05	0	0.00	10.10	4	1,933	0.21%
2018/04/26	1	10.15	6	10.20	10.05	-5	1,970	-0.25%
2018/04/25	0	0.00	7	9.89	9.86	-7	1,917	-0.36%
2018/04/23	2	9.96	0	0.00	9.95	2	1,997	0.10%
2018/04/20	0	0.00	3	10.00	10.00	-3	2,066	-0.15%
2018/04/19	0	0.00	2	10.00	10.05	-2	2,099	-0.10%
2018/04/17	1	9.85	0	0.00	9.84	1	2,201	0.05%
2018/04/16	0	0.00	2	10.00	9.99	-2	2,462	-0.08%
2018/04/03	5	9.84	5	9.95	9.87	0	2,727	0.00%
2018/04/02	0	0.00	40	9.82	9.90	-40	2,831	-1.41%
2018/03/30	0	0.00	5	9.66	9.63	-5	2,800	-0.18%
2018/03/29	0	0.00	1	9.65	9.61	-1	2,825	-0.04%
2018/03/28	1	9.48	10	9.54	9.62	-9	2,836	-0.32%
2018/03/27	2	9.50	21	9.51	9.54	-19	2,933	-0.65%
2018/03/26	16	9.32	0	0.00	9.30	16	2,917	0.55%
2018/03/23	3	9.32	0	0.00	9.32	3	2,930	0.10%
2018/03/20	0	0.00	5	9.49	9.50	-5	2,981	-0.17%
2018/03/19	0	0.00	5	9.55	9.54	-5	3,122	-0.16%
2018/03/15	30	9.49	0	0.00	9.50	30	3,239	0.93%
2018/03/14	3	9.59	0	0.00	9.55	3	3,285	0.09%
2018/03/13	0	0.00	7	9.61	9.60	-7	3,291	-0.21%
2018/03/12	0	0.00	8	9.58	9.56	-8	3,285	-0.24%
2018/03/09	5	9.41	3	9.45	9.47	2	3,300	0.06%
2018/03/07	3	9.30	0	0.00	9.28	3	3,470	0.09%
2018/03/06	10	9.33	0	0.00	9.33	10	3,488	0.29%
2018/03/05	1	9.35	0	0.00	9.24	1	3,518	0.03%
2018/03/02	11	9.45	2	9.44	9.46	9	3,514	0.26%
2018/02/27	5	9.36	0	0.00	9.43	5	3,516	0.14%
2018/02/26	8	9.50	0	0.00	9.47	8	3,513	0.23%
2018/02/23	0	0.00	10	9.47	9.47	-10	3,523	-0.28%
2018/02/22	2	9.29	4	9.36	9.42	-2	3,586	-0.06%
2018/02/21	1	9.26	20	9.35	9.37	-19	3,640	-0.52%
2018/02/12	58	9.06	0	0.00	9.05	58	3,733	1.55%
2018/02/09	5	8.97	0	0.00	8.97	5	3,728	0.13%
2018/02/07	1	9.10	1	9.19	9.10	0	3,757	0.00%
2018/02/06	1	8.94	0	0.00	9.00	1	3,733	0.03%
2018/02/05	2	9.53	0	0.00	9.52	2	3,683	0.05%
2018/02/01	8	9.78	2	9.77	9.72	6	3,735	0.16%
2018/01/31	0	0.00	7	9.74	9.74	-7	3,724	-0.19%
2018/01/26	0	0.00	2	10.10	10.10	-2	3,680	-0.05%
2018/01/25	1	10.10	1	10.15	10.10	0	3,684	0.00%
2018/01/24	4	10.05	0	0.00	10.10	4	3,675	0.11%
2018/01/22	1	10.15	5	10.20	10.15	-4	3,653	-0.11%
2018/01/15	0	0.00	10	10.60	10.50	-10	3,580	-0.28%
2018/01/12	6	10.49	1	10.45	10.50	5	3,619	0.14%
2018/01/11	8	10.35	1	10.25	10.30	7	3,595	0.19%
2018/01/10	7	10.49	28	10.53	10.45	-21	3,820	-0.55%
2018/01/09	5	10.25	17	10.38	10.35	-12	3,702	-0.32%
2018/01/08	0	0.00	0.3	10.05	10.10	-0.3	3,526	-0.01%
2018/01/03	0	0.00	2	10.13	10.05	-2	3,741	-0.05%
2018/01/02	0	0.00	18	10.10	10.05	-18	3,736	-0.48%