富喬 (1815)-國泰-敦南券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
18.70
漲跌
▲0.30
漲幅
+1.63%
成交量
15,023張
產業
上櫃電子零組件類股
363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

富喬 (1815)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/05/07	148.5	18.66	232.7	18.83	18.70	-84.3	23,851	-0.35%	大買/大賣/
2024/05/06	182.4	18.52	175.6	18.53	18.40	6.8	23,658	0.03%	大買/大賣/
2024/05/03	325	18.71	283.2	18.66	18.50	41.8	23,475	0.18%	大買/大賣/
2024/05/02	78.6	17.99	84.3	18.08	18.10	-5.8	23,185	-0.02%
2024/04/30	208.9	18.70	144.9	18.51	18.20	64	23,158	0.28%	大買/大賣/
2024/04/29	80.6	18.52	176.4	18.44	18.50	-95.8	23,017	-0.42%	大賣/
2024/04/26	48.4	17.59	58.6	17.61	17.50	-10.2	22,859	-0.04%
2024/04/25	57.9	17.51	31.4	17.59	17.35	26.6	22,854	0.12%
2024/04/24	42.7	17.68	71.7	17.62	17.80	-29	22,841	-0.13%
2024/04/23	79	17.14	84.1	17.17	17.15	-5.1	22,852	-0.02%
2024/04/22	156	17.18	135	17.29	16.90	20.9	22,841	0.09%	大買/大賣/
2024/04/19	164.1	17.67	130.8	17.69	17.70	33.3	22,844	0.15%	大買/大賣/
2024/04/18	66.7	18.39	26	18.29	18.15	40.8	22,748	0.18%
2024/04/17	73.3	18.56	82.3	18.60	18.50	-9	22,774	-0.04%
2024/04/16	189.7	17.82	172.7	17.74	17.90	17	22,771	0.07%	大買/大賣/
2024/04/15	143.1	18.89	58.1	18.75	18.50	85	22,633	0.38%	大買/
2024/04/12	278.3	19.35	488.2	19.41	19.30	-209.9	22,678	-0.93%	大買/大賣/鉅額交易
2024/04/11	111	18.75	149.9	18.71	18.65	-38.9	22,334	-0.17%	大買/大賣/
2024/04/10	134.1	19.05	178.9	19.03	18.90	-44.8	22,284	-0.20%	大買/大賣/
2024/04/09	244.9	18.95	243.8	18.95	19.05	1.1	22,220	0.00%	大買/大賣/
2024/04/08	252.6	18.65	154.4	18.64	18.50	98.3	22,011	0.45%	大買/大賣/
2024/04/03	151.5	19.04	192.3	18.98	18.90	-40.8	21,879	-0.19%	大買/大賣/
2024/04/02	568.6	19.49	454.7	19.44	19.30	114	21,729	0.52%	大買/大賣/鉅額交易
2024/04/01	770.5	19.51	797.1	19.66	20.05	-26.6	21,214	-0.13%	大買/大賣/
2024/03/29	543.2	18.82	745.8	18.87	18.70	-202.6	20,485	-0.99%	大買/大賣/鉅額交易
2024/03/28	409	18.57	441.6	18.63	18.15	-32.6	19,945	-0.16%	大買/大賣/
2024/03/27	132.7	18.11	133.4	18.09	18.10	-0.8	19,583	0.00%	大買/大賣/
2024/03/26	344	18.38	288.9	18.36	17.95	55.2	19,556	0.28%	大買/大賣/
2024/03/25	372.3	18.28	407.9	18.18	18.40	-35.5	19,458	-0.18%	大買/大賣/
2024/03/22	157.8	17.28	108.4	17.34	17.50	49.4	19,380	0.25%	大買/大賣/
2024/03/21	126.7	17.28	144.3	17.31	17.30	-17.7	19,416	-0.09%	大買/大賣/
2024/03/20	308.9	17.11	97.2	17.12	16.95	211.7	19,512	1.08%	大買/鉅額交易
2024/03/19	157	17.51	141	17.46	17.35	16	19,547	0.08%	大買/大賣/
2024/03/18	66.7	17.44	181.8	17.46	17.65	-115	19,956	-0.58%	大賣/鉅額交易
2024/03/15	308.3	17.71	226.3	17.73	17.45	82	19,928	0.41%	大買/大賣/
2024/03/14	310.4	17.88	234.9	17.88	17.70	75.5	19,964	0.38%	大買/大賣/
2024/03/13	387.8	17.91	271.9	17.87	17.90	116	19,813	0.59%	大買/大賣/鉅額交易
2024/03/12	560.7	18.36	608.7	18.26	18.35	-48	19,529	-0.25%	大買/大賣/
2024/03/11	678.6	19.03	617.7	18.99	18.70	61	19,084	0.32%	大買/大賣/
2024/03/08	1,743.1	19.39	1,273.2	19.27	18.75	469.9	18,736	2.51%	大買/大賣/鉅額交易
2024/03/07	2,800.5	21.94	1,989.7	21.47	20.00	810.8	17,682	4.59%	大買/大賣/鉅額交易
2024/03/06	874.9	20.29	1,392.4	20.59	21.50	-517.6	14,861	-3.48%	大買/大賣/鉅額交易
2024/03/05	739.4	19.30	820.1	19.34	19.55	-80.6	13,947	-0.58%	大買/大賣/
2024/03/04	391.7	18.72	390.2	18.76	18.60	1.5	12,976	0.01%	大買/大賣/
2024/03/01	561.8	18.80	406.9	18.78	18.55	154.9	12,730	1.22%	大買/大賣/鉅額交易
2024/02/29	1,085.8	18.74	953.5	18.84	19.10	132.3	12,721	1.04%	大買/大賣/鉅額交易
2024/02/27	508.5	17.85	452.6	17.89	17.75	55.8	12,094	0.46%	大買/大賣/
2024/02/26	344.2	17.70	221.8	17.64	17.65	122.4	11,846	1.03%	大買/大賣/鉅額交易
2024/02/23	733.1	17.74	691.1	17.85	17.80	42	12,086	0.35%	大買/大賣/
2024/02/22	344.5	17.40	657	17.64	17.55	-312.5	11,838	-2.64%	大買/大賣/鉅額交易
2024/02/21	250.9	17.20	216.3	17.21	17.10	34.7	11,577	0.30%	大買/大賣/
2024/02/20	629.9	17.43	633.6	17.42	17.15	-3.6	11,881	-0.03%	大買/大賣/
2024/02/19	848.7	16.89	767.3	16.96	17.20	81.4	11,745	0.69%	大買/大賣/
2024/02/16	917	16.35	855.8	16.44	16.55	61.2	11,485	0.53%	大買/大賣/
2024/02/15	162.8	15.24	179.6	15.24	15.70	-16.8	10,811	-0.16%	大買/大賣/
2024/02/05	36.6	14.33	39.3	14.38	14.50	-2.8	10,946	-0.03%
2024/02/02	70.1	14.31	22.1	14.44	14.25	48	11,240	0.43%
2024/02/01	34.3	14.60	21.1	14.55	14.55	13.2	11,806	0.11%
2024/01/31	4.5	14.69	9.1	14.71	14.65	-4.7	13,007	-0.04%
2024/01/30	59.8	14.77	40	14.71	14.70	19.8	14,820	0.13%
2024/01/29	31.2	14.77	63.9	14.77	14.85	-32.7	16,248	-0.20%
2024/01/26	14.6	14.52	14.7	14.52	14.40	-0.1	17,749	0.00%
2024/01/25	50.2	14.62	27.8	14.52	14.50	22.4	18,945	0.12%
2024/01/24	43.4	14.81	59.5	14.81	14.75	-16.1	19,442	-0.08%
2024/01/23	41.4	14.67	28.3	14.68	14.70	13.1	19,809	0.07%
2024/01/22	66.8	14.56	66.4	14.66	14.70	0.4	20,175	0.00%
2024/01/19	89.8	14.20	81.9	14.21	14.40	7.9	20,316	0.04%
2024/01/18	27.3	14.12	22.6	14.15	14.05	4.7	20,619	0.02%
2024/01/17	66.1	14.22	38.3	14.25	14.20	27.8	21,008	0.13%
2024/01/16	75.1	14.49	62.2	14.46	14.50	12.9	21,150	0.06%
2024/01/15	119.5	14.57	83.9	14.63	14.70	35.6	21,172	0.17%	大買/
2024/01/12	50.8	14.77	29	14.84	14.70	21.8	21,193	0.10%
2024/01/11	107.8	14.92	161.8	14.97	15.00	-54	21,331	-0.25%	大買/大賣/
2024/01/10	117	14.58	237.7	14.57	14.65	-120.7	21,839	-0.55%	大買/大賣/鉅額交易
2024/01/09	61	14.87	30	14.86	14.90	31	22,077	0.14%
2024/01/08	148.9	15.02	70.1	15.09	14.90	78.8	22,383	0.35%	大買/
2024/01/05	74	15.43	89	15.55	15.40	-15	22,668	-0.07%
2024/01/04	127	15.80	31	15.75	15.70	96	22,910	0.42%	大買/
2024/01/03	46.8	15.95	109.2	15.99	15.95	-62.5	23,241	-0.27%	大賣/
2024/01/02	50.7	15.70	70.2	15.74	15.75	-19.5	23,555	-0.08%
2023/12/29	33.2	15.74	39	15.73	15.65	-5.8	24,677	-0.02%
2023/12/28	76.2	15.79	110.1	15.79	15.70	-33.9	25,052	-0.14%	大賣/
2023/12/27	124.2	15.95	48.3	15.95	15.85	75.9	26,143	0.29%	大買/
2023/12/26	135.1	15.88	185.2	15.78	15.90	-50.1	27,277	-0.18%	大買/大賣/
2023/12/25	98.4	15.74	73.3	15.72	15.60	25.2	27,719	0.09%
2023/12/22	78.6	15.83	6.3	15.80	15.75	72.3	28,070	0.26%
2023/12/21	40.5	15.90	97.1	15.93	15.85	-56.6	29,221	-0.19%
2023/12/20	176.7	15.86	180.6	15.97	16.10	-3.9	29,835	-0.01%	大買/大賣/
2023/12/19	366	16.03	174.7	15.96	16.05	191.3	29,725	0.64%	大買/大賣/鉅額交易
2023/12/18	97	16.76	56.4	16.83	16.70	40.7	29,512	0.14%
2023/12/15	111.3	17.28	129	17.24	16.90	-17.7	29,470	-0.06%	大買/大賣/
2023/12/14	322.5	17.69	302.7	17.49	17.50	19.8	29,626	0.07%	大買/大賣/
2023/12/13	590.2	17.38	899.6	17.24	17.30	-309.4	29,449	-1.05%	大買/大賣/鉅額交易
2023/12/12	87.5	16.58	74.8	16.56	16.45	12.7	28,909	0.04%
2023/12/11	184.9	16.44	351.2	16.40	16.60	-166.3	28,815	-0.58%	大買/大賣/鉅額交易
2023/12/08	210.5	15.89	131.8	15.87	15.90	78.7	28,449	0.28%	大買/大賣/
2023/12/07	87.6	16.30	70.8	16.27	16.15	16.8	28,249	0.06%
2023/12/06	83.2	16.48	115.1	16.48	16.45	-31.9	28,170	-0.11%	大賣/
2023/12/05	256.5	16.38	193.3	16.29	16.20	63.3	28,100	0.23%	大買/大賣/
2023/12/04	169.3	16.92	156.3	16.92	16.70	13	27,955	0.05%	大買/大賣/
2023/12/01	156.5	16.86	138.6	16.86	16.80	17.9	27,854	0.06%	大買/大賣/
2023/11/30	75.5	16.95	98.5	17.01	16.90	-22.9	27,796	-0.08%
2023/11/29	101.6	17.12	64.3	17.13	17.00	37.3	27,799	0.13%	大買/
2023/11/28	144	17.05	192.2	17.04	17.00	-48.2	27,820	-0.17%	大買/大賣/
2023/11/27	361.7	17.07	243.1	17.00	16.90	118.6	27,708	0.43%	大買/大賣/鉅額交易
2023/11/24	398.9	17.81	309.3	17.87	17.35	89.6	27,310	0.33%	大買/大賣/
2023/11/22	362.6	17.77	371.7	17.70	17.80	-9.1	26,697	-0.03%	大買/大賣/
2023/11/21	539	17.68	320.4	17.69	17.45	218.6	26,274	0.83%	大買/大賣/鉅額交易
2023/11/20	340.9	17.44	482.8	17.49	17.60	-142	25,943	-0.55%	大買/大賣/鉅額交易
2023/11/17	564.4	17.23	259.6	17.30	17.10	304.8	25,629	1.19%	大買/大賣/鉅額交易
2023/11/16	550.4	17.72	604.3	17.64	17.60	-53.9	25,102	-0.21%	大買/大賣/
2023/11/15	460.9	17.09	360.7	17.06	16.85	100.2	24,494	0.41%	大買/大賣/
2023/11/14	414.5	17.50	352.9	17.63	17.25	61.6	24,061	0.26%	大買/大賣/
2023/11/13	527.8	17.59	479.2	17.59	17.50	48.6	23,797	0.20%	大買/大賣/
2023/11/10	381.8	17.91	343.5	17.96	17.85	38.2	23,475	0.16%	大買/大賣/
2023/11/09	639.6	18.27	689.5	18.18	18.00	-49.9	23,155	-0.22%	大買/大賣/
2023/11/08	1,347.8	19.12	888.5	19.12	18.65	459.4	22,550	2.04%	大買/大賣/鉅額交易
2023/11/07	1,977.7	19.84	1,918.4	19.91	20.05	59.3	21,376	0.28%	大買/大賣/
2023/11/06	1,284.2	19.39	1,802.1	19.63	20.10	-517.9	19,591	-2.64%	大買/大賣/鉅額交易
2023/11/03	1,857.3	18.52	2,509.3	18.59	18.30	-652.1	18,201	-3.58%	大買/大賣/鉅額交易
2023/11/02	1,205.3	17.82	1,631.2	17.97	18.45	-425.9	16,724	-2.55%	大買/大賣/鉅額交易
2023/11/01	373	16.38	271.3	16.32	16.80	101.8	15,569	0.65%	大買/大賣/鉅額交易
2023/10/31	250	17.35	216.4	17.36	16.85	33.6	15,105	0.22%	大買/大賣/
2023/10/30	335.8	17.13	472.5	17.27	17.15	-136.7	14,863	-0.92%	大買/大賣/鉅額交易
2023/10/27	117.5	16.82	83.2	16.83	16.45	34.3	14,678	0.23%	大買/
2023/10/26	274	17.01	336.7	17.03	16.85	-62.7	15,175	-0.41%	大買/大賣/
2023/10/25	284.4	16.72	353.6	16.73	17.00	-69.1	15,654	-0.44%	大買/大賣/
2023/10/24	172.8	15.79	157.1	15.83	16.00	15.6	15,633	0.10%	大買/大賣/
2023/10/23	149.4	15.48	171.1	15.56	15.45	-21.7	15,534	-0.14%	大買/大賣/
2023/10/20	153.7	15.15	186.9	15.03	15.40	-33.2	15,676	-0.21%	大買/大賣/
2023/10/19	253.5	15.39	360.6	15.37	15.30	-107.2	15,536	-0.69%	大買/大賣/鉅額交易
2023/10/18	706.4	15.87	369.8	15.89	15.35	336.7	15,377	2.19%	大買/大賣/鉅額交易
2023/10/17	420.6	17.50	283.5	17.41	17.00	137.2	14,881	0.92%	大買/大賣/鉅額交易
2023/10/16	492	18.00	347.5	18.01	17.85	144.5	14,547	0.99%	大買/大賣/鉅額交易
2023/10/13	305.2	17.69	482.4	17.84	17.80	-177.2	14,190	-1.25%	大買/大賣/鉅額交易
2023/10/12	353.5	17.49	248.2	17.56	17.30	105.2	13,699	0.77%	大買/大賣/鉅額交易
2023/10/11	536.9	17.68	418.1	17.64	17.40	118.9	13,402	0.89%	大買/大賣/鉅額交易
2023/10/06	711.7	18.32	540	18.23	18.00	171.7	13,036	1.32%	大買/大賣/鉅額交易
2023/10/05	2,021	18.66	1,333.3	18.63	18.25	687.7	12,622	5.45%	大買/大賣/鉅額交易
2023/10/04	448.8	17.82	468.4	17.85	18.10	-19.5	11,474	-0.17%	大買/大賣/
2023/10/03	1,380.8	18.29	1,029.1	18.34	18.15	351.6	11,078	3.17%	大買/大賣/鉅額交易
2023/10/02	1,034.3	17.60	975.5	17.78	18.15	58.8	9,968	0.59%	大買/大賣/
2023/09/28	366.1	16.57	577.1	16.60	16.50	-211.1	8,793	-2.40%	大買/大賣/鉅額交易
2023/09/27	295.6	15.63	312.3	15.66	16.25	-16.8	8,305	-0.20%	大買/大賣/
2023/09/26	1,849.1	16.61	1,516	16.01	15.35	333.1	7,907	4.21%	大買/大賣/鉅額交易
2023/09/25	331.8	16.28	607.3	16.27	16.40	-275.5	6,728	-4.10%	大買/大賣/鉅額交易
2023/09/22	187.8	15.37	108.5	15.19	15.30	79.3	6,055	1.31%	大買/大賣/
2023/09/21	94.5	15.15	128.9	15.13	15.45	-34.3	5,909	-0.58%	大賣/
2023/09/20	141.6	14.99	148	14.94	14.90	-6.4	5,729	-0.11%	大買/大賣/
2023/09/19	438.2	15.18	401.5	15.23	15.15	36.7	5,659	0.65%	大買/大賣/
2023/09/18	36.5	14.54	76.2	14.38	14.70	-39.6	5,341	-0.74%
2023/09/15	35	13.89	3.2	13.92	13.75	31.9	5,252	0.61%
2023/09/14	45.6	13.87	10.8	13.89	13.85	34.8	5,279	0.66%
2023/09/13	11.2	13.67	48.4	13.71	13.60	-37.2	5,359	-0.69%
2023/09/12	6.4	13.76	90	13.74	13.65	-83.6	5,789	-1.44%
2023/09/11	38.8	13.78	51.5	13.72	13.70	-12.7	6,115	-0.21%
2023/09/08	69.3	14.13	73.3	13.92	14.00	-4	6,104	-0.07%
2023/09/07	38.6	14.21	28.1	14.23	14.00	10.5	6,156	0.17%
2023/09/06	39.4	14.57	58.3	14.67	14.45	-18.9	6,268	-0.30%
2023/09/05	77.2	14.18	65.3	14.22	14.30	11.9	6,443	0.18%
2023/09/04	105	14.17	77.1	14.20	14.10	28	6,445	0.43%	大買/
2023/09/01	105.4	14.01	49.2	13.95	13.90	56.1	6,487	0.86%	大買/
2023/08/31	29.3	13.37	17.3	13.44	13.30	12.1	6,578	0.18%
2023/08/30	18.1	13.40	57.4	13.39	13.50	-39.3	6,672	-0.59%
2023/08/29	22.2	12.95	11.4	12.98	13.00	10.8	6,602	0.16%
2023/08/28	56.2	12.93	95.1	12.95	12.85	-38.9	6,590	-0.59%
2023/08/25	1.1	13.06	5.2	13.24	13.15	-4.1	6,574	-0.06%
2023/08/24	15.4	13.42	9.7	13.49	13.40	5.8	6,564	0.09%
2023/08/23	1.7	13.24	8.7	13.31	13.30	-7	6,554	-0.11%
2023/08/22	19.4	13.13	9.8	13.14	13.10	9.7	6,548	0.15%
2023/08/21	59.6	13.27	7	13.31	13.25	52.6	6,538	0.80%
2023/08/18	39.9	13.46	15.1	13.38	13.25	24.8	6,527	0.38%
2023/08/17	120.5	13.22	47.3	13.39	13.60	73.2	6,478	1.13%	大買/
2023/08/16	7.3	12.92	10	12.94	12.95	-2.7	6,439	-0.04%
2023/08/15	24.3	13.11	21	13.11	13.15	3.3	6,429	0.05%
2023/08/14	21.9	13.00	11.1	12.90	12.90	10.8	6,405	0.17%
2023/08/11	25.4	13.51	22.2	13.47	13.30	3.2	6,366	0.05%
2023/08/10	26.7	13.80	104.3	13.89	13.80	-77.6	6,314	-1.23%	大賣/
2023/08/09	50.8	14.34	19.8	14.23	14.05	31	6,263	0.49%
2023/08/08	105.7	14.71	95.9	14.55	14.55	9.8	6,195	0.16%	大買/
2023/08/07	115.5	14.90	102.1	14.85	14.85	13.4	6,125	0.22%	大買/大賣/
2023/08/04	57.1	14.82	40.1	14.86	14.95	17	6,057	0.28%
2023/08/02	105.2	14.94	144.2	14.93	14.75	-39	5,986	-0.65%	大買/大賣/
2023/08/01	155	15.50	164.1	15.48	15.45	-9.1	5,812	-0.16%	大買/大賣/
2023/07/31	548.9	16.12	595.5	15.98	15.40	-46.6	5,603	-0.83%	大買/大賣/
2023/07/28	633	15.44	558.3	15.48	15.70	74.6	4,896	1.52%	大買/大賣/
2023/07/27	211	14.61	303.5	14.59	14.80	-92.5	4,056	-2.28%	大買/大賣/
2023/07/26	139	14.05	96.5	13.91	13.80	42.5	3,641	1.17%	大買/
2023/07/25	152.6	13.94	176.2	13.99	14.25	-23.6	3,526	-0.67%	大買/大賣/
2023/07/24	14.2	13.27	25	13.27	13.20	-10.8	3,292	-0.33%
2023/07/21	20.5	13.09	10	13.15	13.10	10.5	3,258	0.32%
2023/07/20	49.4	13.31	59.3	13.31	13.40	-9.9	3,226	-0.31%
2023/07/19	7.2	12.76	2.1	12.99	12.65	5	3,089	0.16%
2023/07/18	9.7	12.74	5	12.71	12.65	4.7	3,082	0.15%
2023/07/17	14	12.96	40.5	12.96	12.95	-26.5	3,057	-0.87%
2023/07/14	6.1	12.80	11.1	12.79	12.70	-5	3,040	-0.16%
2023/07/13	7.5	12.79	2.1	12.71	12.70	5.4	3,029	0.18%
2023/07/12	19.7	12.98	11	12.90	12.85	8.7	3,005	0.29%
2023/07/11	4.1	13.11	11.1	13.12	13.05	-7	2,987	-0.24%
2023/07/10	21.7	13.03	76.1	13.03	12.95	-54.4	2,976	-1.83%
2023/07/07	34.8	13.34	15.5	13.25	13.25	19.3	2,934	0.66%
2023/07/06	21	13.66	21.4	13.71	13.65	-0.4	2,898	-0.01%
2023/07/05	25.3	13.73	32.3	13.71	13.65	-7	2,878	-0.24%
2023/07/04	17.9	13.60	15.2	13.61	13.65	2.7	2,863	0.09%
2023/07/03	32.2	13.71	17	13.71	13.60	15.3	2,834	0.54%
2023/06/30	27.3	13.41	6.3	13.45	13.55	21.1	2,792	0.75%
2023/06/29	8.3	13.49	7.8	13.55	13.45	0.5	2,775	0.02%
2023/06/28	9.3	13.43	26	13.38	13.35	-16.8	2,766	-0.61%
2023/06/27	28.7	13.46	19.2	13.55	13.35	9.4	2,751	0.34%
2023/06/26	55.4	13.67	96.7	13.47	13.45	-41.3	2,716	-1.52%
2023/06/21	67.2	13.98	197.1	13.91	13.95	-129.9	2,669	-4.87%	大賣/鉅額交易
2023/06/20	48.6	13.71	34.7	13.84	13.65	13.9	2,639	0.53%
2023/06/19	128.1	13.96	60	13.90	13.85	68.1	2,604	2.62%	大買/
2023/06/16	459.5	14.59	283.4	14.58	14.30	176.1	2,527	6.97%	大買/大賣/鉅額交易
2023/06/15	83.8	14.31	159.4	14.26	14.65	-75.6	2,095	-3.61%	大賣/
2023/06/14	68.1	13.34	31.2	13.42	13.35	36.9	1,764	2.09%
2023/06/13	91.8	13.41	113	13.72	13.45	-21.2	1,774	-1.19%	大賣/
2023/06/12	92.6	13.83	383.6	13.81	13.85	-291	1,721	-16.91%	大賣/鉅額交易
2023/06/09	151.2	13.88	137.5	13.78	13.95	13.6	1,563	0.87%	大買/大賣/
2023/06/08	72.6	13.37	34.1	13.43	13.15	38.5	1,317	2.92%
2023/06/07	134.1	13.46	47.9	13.53	13.50	86.2	1,277	6.75%	大買/
2023/06/06	452.7	13.39	91.3	13.36	13.40	361.4	1,162	31.09%	大買/鉅額交易
2023/06/05	54.7	12.69	102.6	12.72	12.95	-47.9	961	-4.98%	大賣/
2023/06/02	8.1	12.13	8	12.15	12.15	0.1	859	0.02%
2023/06/01	5.2	12.08	5.1	12.03	12.05	0.1	870	0.02%
2023/05/31	11.1	12.07	0.6	12.10	12.00	10.5	883	1.19%
2023/05/30	1.1	12.22	0	12.20	12.10	1.1	920	0.11%
2023/05/29	1.2	12.25	7.3	12.27	12.30	-6.1	923	-0.66%
2023/05/26	8.3	12.13	1	12.20	12.05	7.3	920	0.79%
2023/05/25	7.3	12.28	47	12.25	12.20	-39.7	940	-4.23%
2023/05/24	14.7	12.14	2	12.10	12.20	12.7	938	1.35%
2023/05/23	6.1	12.19	8.1	12.19	12.20	-2	933	-0.22%
2023/05/22	19.2	12.27	37	12.20	12.20	-17.8	936	-1.90%
2023/05/19	2	11.98	3.1	12.00	11.95	-1.1	899	-0.13%
2023/05/18	8.1	11.90	0.1	11.95	11.90	8	902	0.89%
2023/05/17	1.5	11.87	4	11.88	11.85	-2.5	903	-0.28%
2023/05/16	0.3	11.90	1	11.90	11.80	-0.7	906	-0.08%
2023/05/15	1.1	11.76	1	11.80	11.80	0.1	906	0.01%
2023/05/12	4.1	11.67	3	11.73	11.75	1.1	928	0.12%
2023/05/11	4.3	11.71	0.5	11.78	11.65	3.8	931	0.41%
2023/05/10	0.1	11.85	3.8	11.86	11.80	-3.7	952	-0.39%
2023/05/09	24	11.86	2	11.90	11.85	22	963	2.29%
2023/05/08	4.3	12.11	30	12.00	11.95	-25.7	971	-2.65%
2023/05/05	20.1	12.00	41	12.02	12.00	-20.9	985	-2.12%
2023/05/04	1.2	11.82	0	11.95	11.85	1.2	991	0.12%
2023/05/03	5.2	11.86	1	11.90	11.90	4.2	1,009	0.41%
2023/05/02	0	11.95	0	0.00	11.90	0	1,043	0.00%
2023/04/28	6.1	11.79	1.5	11.90	11.75	4.6	1,099	0.42%
2023/04/27	7.5	11.73	0.7	11.84	11.70	6.8	1,106	0.61%
2023/04/26	4.2	11.67	2	11.68	11.75	2.2	1,101	0.20%
2023/04/25	1.3	11.74	3.1	11.76	11.70	-1.8	1,102	-0.16%
2023/04/24	5.8	11.83	0.1	11.90	11.90	5.7	1,107	0.52%
2023/04/21	49.3	11.91	1	11.90	11.75	48.3	1,135	4.26%
2023/04/20	2.6	12.14	2.1	12.16	12.10	0.5	1,141	0.04%
2023/04/19	2.3	12.18	17.1	12.24	12.20	-14.8	1,197	-1.23%
2023/04/18	6.3	12.16	7.8	12.26	12.15	-1.4	1,225	-0.12%
2023/04/17	8.6	12.20	1	12.25	12.25	7.6	1,263	0.60%
2023/04/14	5.1	12.15	6	12.20	12.15	-0.9	1,260	-0.07%
2023/04/13	10.5	12.15	7.1	12.18	12.15	3.4	1,254	0.27%
2023/04/12	8.4	12.05	0.1	12.05	12.05	8.3	1,245	0.67%
2023/04/11	0.4	11.99	12	12.00	11.95	-11.6	1,247	-0.93%
2023/04/10	6.2	11.97	1	12.00	11.95	5.2	1,249	0.41%
2023/04/07	5.6	12.01	10	12.00	11.95	-4.4	1,247	-0.35%
2023/04/06	8.4	12.09	8	12.07	12.05	0.4	1,239	0.03%
2023/03/31	11.9	12.19	0	12.20	12.15	11.9	1,237	0.96%
2023/03/30	6.2	12.12	2	12.10	12.10	4.2	1,236	0.34%
2023/03/29	3.1	12.10	0.1	12.20	12.10	3	1,244	0.24%
2023/03/28	2.3	12.09	0.4	12.15	12.10	1.9	1,252	0.15%
2023/03/27	3.8	12.19	1	12.22	12.15	2.9	1,250	0.23%
2023/03/24	11.2	12.23	2.6	12.32	12.20	8.6	1,247	0.69%
2023/03/23	1.8	12.17	43.1	12.15	12.20	-41.3	1,248	-3.31%
2023/03/22	1.9	12.10	2.5	12.13	12.00	-0.5	1,230	-0.04%
2023/03/21	6.2	11.94	18	11.94	11.95	-11.8	1,219	-0.97%
2023/03/20	8	11.83	2	11.83	11.75	6	1,209	0.49%
2023/03/17	17.6	11.82	17.5	11.84	11.80	0.1	1,202	0.01%
2023/03/16	39.5	12.07	5.1	11.96	11.75	34.5	1,226	2.81%
2023/03/15	12.3	12.24	4	12.33	12.15	8.3	1,205	0.69%
2023/03/14	1.2	12.17	21	12.17	12.20	-19.8	1,189	-1.66%
2023/03/13	12.4	12.19	13	12.38	12.30	-0.6	1,190	-0.05%
2023/03/10	5.5	12.47	8	12.61	12.45	-2.5	1,185	-0.21%
2023/03/09	2.1	12.90	9	12.84	12.80	-6.9	1,190	-0.58%
2023/03/08	5	12.85	3.6	12.86	12.85	1.4	1,198	0.12%
2023/03/07	8.2	12.83	32.5	12.88	12.90	-24.3	1,192	-2.04%
2023/03/06	2.6	12.68	5.9	12.65	12.75	-3.3	1,177	-0.28%
2023/03/03	16.2	12.50	12.2	12.50	12.50	3.9	1,164	0.34%
2023/03/02	16.3	12.56	16	12.60	12.45	0.3	1,152	0.03%
2023/03/01	18.5	12.79	7.1	12.76	12.75	11.5	1,113	1.03%
2023/02/24	6.1	12.78	6.4	12.84	12.70	-0.3	1,103	-0.03%
2023/02/23	20.3	12.75	4.5	12.87	12.70	15.7	1,088	1.44%
2023/02/22	10.1	12.59	3.1	12.65	12.65	7	1,073	0.65%
2023/02/21	8.3	12.66	4.9	12.71	12.70	3.3	1,090	0.31%
2023/02/20	13.1	12.66	10.6	12.70	12.65	2.5	1,117	0.22%
2023/02/17	5.5	12.54	2.2	12.60	12.55	3.3	1,735	0.19%
2023/02/16	12.4	12.58	8	12.53	12.60	4.4	1,736	0.25%
2023/02/15	12	12.42	0.1	12.45	12.35	11.9	1,735	0.68%
2023/02/14	0.6	12.48	3.6	12.50	12.45	-3	1,732	-0.17%
2023/02/13	1.2	12.41	0	0.00	12.40	1.2	1,749	0.07%
2023/02/10	3	12.68	3	12.58	12.45	0	1,763	0.00%
2023/02/09	0	12.80	0	0.00	12.65	0	1,766	0.00%
2023/02/08	9.1	12.69	5.8	12.75	12.75	3.2	1,774	0.18%
2023/02/07	1.7	12.54	7.3	12.60	12.60	-5.6	1,768	-0.31%
2023/02/06	0.2	12.57	0.8	12.65	12.50	-0.6	1,868	-0.03%
2023/02/03	3.1	12.56	1.6	12.60	12.65	1.5	1,861	0.08%
2023/02/02	1.2	12.50	62.1	12.58	12.55	-60.9	1,852	-3.29%
2023/02/01	5.2	12.49	8.1	12.50	12.45	-2.9	1,842	-0.16%
2023/01/31	46.1	12.44	17.5	12.41	12.45	28.6	1,829	1.56%
2023/01/30	33.7	12.17	7.1	12.21	12.20	26.7	1,798	1.48%
2023/01/17	9.1	12.23	2.1	12.26	12.15	7	1,741	0.40%
2023/01/16	4.3	12.28	1.1	12.27	12.30	3.2	1,733	0.18%
2023/01/13	0	12.50	4	12.36	12.30	-4	1,734	-0.23%
2023/01/12	3.3	12.42	2	12.45	12.40	1.3	1,734	0.07%
2023/01/11	7	12.42	3.3	12.44	12.40	3.7	1,726	0.21%
2023/01/10	9.1	12.44	2.1	12.45	12.30	6.9	1,701	0.41%
2023/01/09	11	12.47	15.7	12.64	12.60	-4.8	1,687	-0.28%
2023/01/06	1	12.35	24.2	12.40	12.35	-23.2	1,633	-1.42%
2023/01/05	16.8	12.20	14	12.21	12.30	2.8	1,630	0.17%
2023/01/04	0.1	11.85	10	11.85	11.80	-9.9	1,603	-0.62%
2023/01/03	10	11.74	0.1	11.70	11.70	9.9	1,627	0.61%
2022/12/30	0	11.80	7	11.70	11.65	-7	1,684	-0.42%
2022/12/29	0.2	11.66	7	11.55	11.60	-6.8	1,696	-0.40%
2022/12/28	16.4	11.73	1	11.76	11.65	15.4	1,707	0.90%
2022/12/27	0.3	11.91	4	11.85	11.80	-3.7	1,711	-0.21%
2022/12/26	0.1	11.85	0	11.85	11.75	0.1	1,717	0.00%
2022/12/23	4.1	11.75	3	11.75	11.80	1.1	1,734	0.07%
2022/12/22	7.4	11.80	13.3	11.85	11.85	-5.9	1,753	-0.34%
2022/12/21	6.3	11.75	5	11.70	11.70	1.3	1,808	0.07%
2022/12/20	4.3	11.99	2.2	12.00	11.80	2.1	1,823	0.11%
2022/12/19	3.2	12.15	21.1	12.15	12.10	-17.9	1,850	-0.97%
2022/12/16	1.1	12.21	5.2	12.20	12.20	-4.1	1,873	-0.22%
2022/12/15	0.3	12.34	25.6	12.26	12.35	-25.3	1,879	-1.35%
2022/12/14	14	12.22	1	12.25	12.20	13	1,885	0.69%
2022/12/13	4.3	12.12	2	12.13	12.10	2.3	1,887	0.12%
2022/12/12	13.1	12.12	1	12.00	12.05	12.1	1,900	0.64%
2022/12/09	12.4	12.31	4.6	12.35	12.30	7.8	1,911	0.41%
2022/12/08	8	12.44	6	12.35	12.30	2	1,940	0.10%
2022/12/07	10.1	12.40	1.1	12.59	12.35	9.1	1,959	0.46%
2022/12/06	6.3	12.62	6.2	12.64	12.50	0.1	1,962	0.01%
2022/12/05	3	12.90	4	12.88	12.80	-1	1,990	-0.05%
2022/12/02	4.8	12.81	10.6	12.85	12.80	-5.9	2,010	-0.29%
2022/12/01	7.1	12.74	36	12.75	12.75	-28.9	2,017	-1.43%
2022/11/30	11.1	12.69	14.6	12.66	12.60	-3.4	2,042	-0.17%
2022/11/29	1	12.60	15	12.51	12.60	-14	2,081	-0.67%
2022/11/28	18.3	12.42	14.3	12.40	12.40	4	2,134	0.19%
2022/11/25	20	12.47	14	12.47	12.30	6	2,170	0.28%
2022/11/24	3.1	12.45	3.1	12.62	12.45	0	2,215	0.00%
2022/11/23	4.2	12.51	13.2	12.57	12.55	-9	2,270	-0.39%
2022/11/22	11	12.40	20	12.40	12.40	-9	2,317	-0.39%
2022/11/21	10.2	12.41	25	12.39	12.35	-14.8	2,479	-0.60%
2022/11/18	15.2	12.51	36.5	12.53	12.40	-21.4	2,577	-0.83%
2022/11/17	33.1	12.69	31	12.73	12.65	2.1	2,755	0.08%
2022/11/16	70.3	12.60	15.4	12.58	12.70	54.9	3,224	1.70%
2022/11/15	159.9	12.83	108.1	12.72	12.80	51.8	3,479	1.49%	大買/大賣/
2022/11/14	13.4	12.18	2	12.20	12.20	11.4	3,002	0.38%
2022/11/11	8.2	12.09	7	12.22	12.05	1.2	3,000	0.04%
2022/11/10	7.3	12.05	22	12.00	12.00	-14.7	2,994	-0.49%
2022/11/09	14.2	12.14	6	12.25	12.05	8.2	2,994	0.27%
2022/11/08	8.3	12.20	14.1	12.20	12.05	-5.8	2,989	-0.19%
2022/11/07	23.1	12.33	9.4	12.31	12.30	13.8	2,983	0.46%
2022/11/04	6.2	11.99	47	12.03	12.10	-40.8	2,971	-1.37%
2022/11/03	17.2	11.96	5.5	12.05	12.00	11.7	2,969	0.39%
2022/11/02	105.2	12.20	119.7	11.96	12.20	-14.5	2,971	-0.49%	大買/大賣/
2022/11/01	1.3	11.45	13.3	11.39	11.35	-12	2,887	-0.42%
2022/10/31	5	11.30	14.7	11.33	11.30	-9.7	2,898	-0.34%
2022/10/28	3	11.17	1	11.30	11.05	2	2,904	0.07%
2022/10/27	2.3	11.20	7.1	11.24	11.30	-4.8	2,910	-0.16%
2022/10/26	7.3	11.05	1	11.05	11.10	6.3	2,912	0.21%
2022/10/25	2.3	11.19	0	0.00	11.10	2.3	2,911	0.08%
2022/10/24	2.2	11.21	11.1	11.23	11.20	-9	2,910	-0.31%
2022/10/21	10	11.18	7.2	11.18	11.10	2.8	2,909	0.10%
2022/10/20	10	11.14	0.8	11.40	11.20	9.2	2,907	0.32%
2022/10/19	15	11.43	16.1	11.54	11.40	-1	2,907	-0.04%
2022/10/18	9	11.42	1	11.45	11.40	8	2,904	0.27%
2022/10/17	7.5	11.05	21.4	11.20	11.35	-14	2,904	-0.48%
2022/10/14	2	11.47	20	11.46	11.45	-18	2,898	-0.62%
2022/10/13	61.9	11.42	13.8	11.34	11.10	48.2	2,895	1.66%
2022/10/12	17.2	11.68	5.4	11.77	11.75	11.8	2,870	0.41%
2022/10/11	10.3	11.82	9	11.81	11.80	1.3	2,857	0.05%
2022/10/07	25.3	12.38	49.1	12.46	12.30	-23.8	2,840	-0.84%
2022/10/06	14.5	12.26	6	12.28	12.25	8.5	2,794	0.30%
2022/10/05	22.7	12.36	13.1	12.56	12.30	9.6	2,788	0.34%
2022/10/04	8.1	12.38	16	12.43	12.45	-7.9	2,791	-0.28%
2022/10/03	10	12.25	10.3	12.40	12.25	-0.3	2,786	-0.01%
2022/09/30	0.2	12.19	6.1	12.15	12.30	-5.8	2,791	-0.21%
2022/09/29	25.1	12.19	32.2	12.31	12.20	-7.1	2,779	-0.25%
2022/09/28	65.2	12.29	11.1	12.40	12.05	54.1	2,764	1.96%
2022/09/27	16.1	12.54	18	12.57	12.75	-1.9	2,713	-0.07%
2022/09/26	14.9	12.67	11	12.94	12.55	3.9	2,693	0.14%
2022/09/23	7.2	13.29	10	13.36	13.25	-2.8	2,682	-0.11%
2022/09/22	9	13.34	2.1	13.30	13.40	6.9	2,667	0.26%
2022/09/21	5.2	13.42	8	13.32	13.25	-2.8	2,661	-0.11%
2022/09/20	2	13.55	6	13.57	13.55	-4	2,645	-0.15%
2022/09/19	7.1	13.57	11.1	13.51	13.50	-4	2,652	-0.15%
2022/09/16	9.1	13.80	9.1	13.81	13.75	0	2,639	0.00%
2022/09/15	7	13.86	9	13.91	13.80	-2	2,630	-0.08%
2022/09/14	19	13.84	10	13.76	13.80	9	2,607	0.35%
2022/09/13	33.2	13.90	23	13.96	13.70	10.2	2,560	0.40%
2022/09/12	25.1	13.91	17.1	14.08	13.85	8	2,549	0.31%
2022/09/08	18	14.10	20	14.14	14.10	-2	2,524	-0.08%
2022/09/07	7	13.81	1	13.85	13.80	6	2,505	0.24%
2022/09/06	30	14.21	29	14.27	14.00	1	2,487	0.04%
2022/09/05	32	14.25	23	14.20	14.00	9	2,440	0.37%
2022/09/02	43	14.49	32	14.57	14.30	11	2,395	0.46%
2022/09/01	21	14.58	31.1	14.54	14.40	-10.1	2,360	-0.43%
2022/08/31	39.8	14.50	6.3	14.54	14.40	33.5	2,322	1.44%
2022/08/30	46.1	14.47	50.3	14.57	14.65	-4.2	2,278	-0.18%
2022/08/29	20.7	14.00	60	14.04	14.10	-39.4	2,221	-1.77%
2022/08/26	79	14.84	68	14.88	14.50	11	2,174	0.51%
2022/08/25	73.4	14.68	85.6	14.65	14.55	-12.2	2,019	-0.60%
2022/08/24	310	15.14	331.3	14.93	14.90	-21.3	1,928	-1.10%	大買/大賣/
2022/08/23	546.7	15.02	517	14.95	15.25	29.7	1,757	1.69%	大買/大賣/
2022/08/22	375	14.64	368.4	14.90	15.10	6.7	1,276	0.52%	大買/大賣/
2022/08/19	77	13.40	68.1	13.39	13.75	8.9	990	0.90%
2022/08/18	4.2	12.48	5	12.48	12.50	-0.8	843	-0.10%
2022/08/17	1.3	12.46	2	12.50	12.45	-0.7	843	-0.09%
2022/08/16	1	12.50	5.5	12.56	12.50	-4.5	856	-0.52%
2022/08/15	5	12.46	2.1	12.50	12.50	2.9	916	0.32%
2022/08/12	5.1	12.28	0	0.00	12.20	5.1	912	0.56%
2022/08/11	4.1	12.44	0	0.00	12.35	4.1	916	0.45%
2022/08/10	1	12.45	6	12.36	12.45	-5	917	-0.55%
2022/08/09	6.1	12.18	1	12.20	12.20	5.1	916	0.56%
2022/08/08	4.3	13.08	3	13.07	13.10	1.3	897	0.14%
2022/08/05	12	12.89	1	12.95	12.90	11	883	1.25%
2022/08/04	3.2	12.63	2	12.68	12.65	1.2	894	0.13%
2022/08/03	2	12.75	2	12.70	12.65	0	940	0.00%
2022/08/02	2.1	12.73	3	12.83	12.80	-0.9	959	-0.09%
2022/08/01	0.1	12.91	1.1	12.90	12.85	-1	962	-0.10%
2022/07/29	0	0.00	5	12.79	12.80	-5	961	-0.52%
2022/07/28	1.1	12.70	1	12.85	12.65	0.1	966	0.01%
2022/07/27	0	12.70	0	0.00	12.80	0	966	0.00%
2022/07/26	4	12.74	4	12.78	12.70	0	968	0.00%
2022/07/25	1	12.85	12	12.87	12.85	-11	971	-1.13%
2022/07/22	8.5	12.95	17	12.90	12.85	-8.5	988	-0.86%
2022/07/21	0.6	13.01	0.2	12.85	12.95	0.4	1,024	0.04%
2022/07/20	0.2	12.85	0	0.00	12.85	0.2	1,041	0.01%
2022/07/19	0.4	12.86	4.1	12.62	12.75	-3.7	1,056	-0.35%
2022/07/18	0.1	12.60	1.1	12.56	12.55	-1	1,060	-0.10%
2022/07/15	15	12.33	8	12.39	12.35	7	1,068	0.66%
2022/07/14	4	12.25	5	12.10	12.25	-1	1,063	-0.09%
2022/07/13	2	11.95	3	12.00	11.95	-1	1,059	-0.09%
2022/07/12	5.9	11.82	3	11.73	11.70	2.9	1,074	0.27%
2022/07/11	3	12.38	0	12.60	12.25	3	1,077	0.28%
2022/07/08	1.3	12.50	5.8	12.54	12.55	-4.5	1,086	-0.41%
2022/07/07	0	0.00	4.2	12.23	12.30	-4.2	1,084	-0.39%
2022/07/06	10.1	12.21	3.5	12.30	12.15	6.6	1,101	0.60%
2022/07/05	0.1	12.20	2.5	12.12	12.25	-2.4	1,146	-0.21%
2022/07/04	5.1	12.23	5	12.23	12.15	0.1	1,148	0.01%
2022/07/01	35	12.38	12	12.37	12.15	23	1,158	1.99%
2022/06/30	7.2	12.78	2	12.98	12.75	5.2	1,137	0.45%
2022/06/29	0	0.00	2	13.08	13.10	-2	1,133	-0.18%
2022/06/28	3	13.08	1	13.13	13.15	2	1,137	0.17%
2022/06/27	2	13.20	5	13.15	13.20	-3	1,151	-0.26%
2022/06/24	5.2	12.86	1	12.80	12.80	4.2	1,154	0.36%
2022/06/23	4.3	12.68	2	12.90	12.75	2.3	1,155	0.20%
2022/06/22	10	12.88	1	13.30	12.85	9	1,149	0.78%
2022/06/21	7.1	13.04	1.4	13.08	13.15	5.7	1,143	0.50%
2022/06/20	4.1	12.87	7	13.07	12.90	-2.9	1,147	-0.25%
2022/06/17	15.5	13.18	1	13.25	13.25	14.5	1,143	1.27%
2022/06/16	3.1	13.59	1	13.85	13.45	2.1	1,137	0.19%
2022/06/15	3	13.75	0	0.00	13.70	3	1,142	0.26%
2022/06/14	1.1	13.65	0	0.00	13.75	1.1	1,147	0.10%
2022/06/13	0.1	13.95	3	13.80	13.75	-3	1,154	-0.26%
2022/06/10	17.1	14.13	6	14.14	14.15	11.1	1,158	0.96%
2022/06/09	3	14.45	2	14.50	14.50	1	1,145	0.09%
2022/06/08	4	14.52	2	14.50	14.45	2	1,140	0.18%
2022/06/07	1	14.40	1	14.40	14.45	0	1,153	0.00%
2022/06/06	1	14.35	5	14.48	14.45	-4	1,165	-0.34%
2022/06/02	0	0.00	7	14.34	14.35	-7	1,212	-0.58%
2022/06/01	4	14.34	3.2	14.32	14.30	0.9	1,242	0.07%
2022/05/31	9.2	14.22	17.1	14.21	14.25	-7.8	1,241	-0.63%
2022/05/30	9.1	13.95	3	13.97	14.00	6.1	1,226	0.50%
2022/05/27	2.1	13.80	5	13.80	13.70	-2.9	1,220	-0.24%
2022/05/26	11.1	13.75	17	13.73	13.70	-5.9	1,225	-0.49%
2022/05/25	3	13.85	3	13.87	13.80	0	1,242	0.00%
2022/05/24	7.1	13.86	9	13.75	13.70	-1.9	1,272	-0.15%
2022/05/23	18	14.27	17.4	14.21	14.05	0.6	1,272	0.05%
2022/05/20	7.4	14.07	5.5	14.09	14.00	1.9	1,227	0.15%
2022/05/19	4	13.83	6	13.93	14.10	-2	1,230	-0.17%
2022/05/18	1.1	14.00	28	14.04	13.95	-27	1,236	-2.18%
2022/05/17	16	13.86	41.1	13.87	13.90	-25.1	1,254	-2.00%
2022/05/16	13.1	13.80	2.1	13.70	13.60	11	1,256	0.87%
2022/05/13	26.1	13.79	28	13.76	13.65	-1.9	1,258	-0.15%
2022/05/12	4	13.80	36	13.78	13.60	-32	1,267	-2.52%
2022/05/11	34.1	13.69	36	13.78	13.95	-1.9	1,257	-0.15%
2022/05/10	26.2	12.94	38	13.03	13.40	-11.8	1,211	-0.98%
2022/05/09	10.5	12.97	2	12.80	12.70	8.5	1,217	0.70%
2022/05/06	1.5	13.22	1.1	13.20	13.25	0.4	1,260	0.03%
2022/05/05	5.6	13.45	0.1	13.35	13.45	5.5	1,280	0.43%
2022/05/04	6.5	13.37	3	13.35	13.35	3.5	1,301	0.27%
2022/05/03	11.1	13.39	11	13.31	13.30	0.1	1,334	0.00%
2022/04/29	13	13.35	2	13.35	13.30	11	1,386	0.79%
2022/04/28	1.7	13.08	3	13.15	13.25	-1.3	1,533	-0.08%
2022/04/27	41.9	12.87	48.1	12.86	12.95	-6.2	1,527	-0.41%
2022/04/26	18.1	13.50	7	13.41	13.45	11.1	1,507	0.74%
2022/04/25	25.3	13.54	16	13.57	13.55	9.3	1,504	0.62%
2022/04/22	3.1	14.05	7	14.09	14.00	-3.9	1,500	-0.26%
2022/04/21	28.2	14.12	33	14.15	14.15	-4.8	1,537	-0.31%
2022/04/20	7.2	13.89	2	13.90	13.90	5.2	1,545	0.33%
2022/04/19	7.1	13.85	2	13.90	13.80	5.1	1,612	0.31%
2022/04/18	4	13.61	11	13.61	13.70	-7	1,713	-0.41%
2022/04/15	16.1	13.91	1	14.00	13.95	15.1	1,731	0.87%
2022/04/14	5	14.23	11.1	14.26	14.15	-6.1	1,801	-0.34%
2022/04/13	8.1	14.04	13	14.06	14.20	-4.9	1,823	-0.27%
2022/04/12	11	14.04	23	14.06	14.00	-12	1,840	-0.65%
2022/04/11	19.3	14.31	3	14.44	14.15	16.3	1,838	0.88%
2022/04/08	5	15.01	25	15.00	14.95	-20	1,821	-1.10%
2022/04/07	1.2	15.15	3.4	15.26	14.95	-2.2	1,856	-0.12%
2022/04/06	2	15.35	6.4	15.36	15.40	-4.4	1,884	-0.23%
2022/04/01	0	15.20	1	15.30	15.30	-1	2,043	-0.05%
2022/03/31	0.2	15.24	0	0.00	15.25	0.2	2,129	0.01%
2022/03/30	1.2	15.26	7.1	15.41	15.30	-5.9	2,385	-0.25%
2022/03/29	1	15.30	1	15.21	15.15	0	2,630	0.00%
2022/03/28	12.1	15.15	13	15.16	15.30	-0.9	2,647	-0.03%
2022/03/25	0	15.41	10	15.38	15.25	-10	2,820	-0.35%
2022/03/24	2	15.35	2.4	15.38	15.40	-0.4	2,828	-0.01%
2022/03/23	1.6	15.54	8	15.52	15.50	-6.4	2,844	-0.23%
2022/03/22	1	15.20	11.2	15.30	15.40	-10.2	2,854	-0.36%
2022/03/21	1	15.20	2	15.20	15.15	-1	2,848	-0.03%
2022/03/18	13	15.10	22	15.20	15.10	-9	2,878	-0.31%
2022/03/17	0	14.95	1	14.90	14.90	-1	2,884	-0.03%
2022/03/16	3	14.82	6	14.80	14.70	-3	2,908	-0.10%
2022/03/15	5	14.76	10	14.70	14.70	-5	2,960	-0.17%
2022/03/14	3.1	14.94	4	14.95	15.00	-0.9	2,977	-0.03%
2022/03/11	14.2	14.78	5	14.75	14.80	9.2	2,993	0.31%
2022/03/10	5.3	14.73	21	14.80	14.70	-15.7	3,009	-0.52%
2022/03/09	6	14.34	8.2	14.30	14.40	-2.2	3,008	-0.07%
2022/03/08	40.2	14.28	29.1	14.23	14.05	11.1	3,030	0.37%
2022/03/07	15.6	14.69	38.1	14.82	14.75	-22.5	2,991	-0.75%
2022/03/04	11.2	15.42	2	15.53	15.30	9.2	2,988	0.31%
2022/03/03	3.4	15.56	1	15.70	15.55	2.4	3,027	0.08%
2022/03/02	1.2	15.50	3	15.50	15.50	-1.8	3,094	-0.06%
2022/03/01	2.6	15.56	8.2	15.63	15.55	-5.6	3,106	-0.18%
2022/02/25	29.7	15.36	24.6	15.38	15.40	5.1	3,120	0.16%
2022/02/24	33.7	15.50	30	15.57	15.35	3.7	3,139	0.12%
2022/02/23	35.8	15.92	13.1	15.99	15.85	22.7	3,131	0.73%
2022/02/22	20.3	15.80	4	15.95	15.80	16.3	3,175	0.51%
2022/02/21	1	15.91	7	16.03	16.10	-6	3,222	-0.19%
2022/02/18	9.6	15.97	5.6	15.96	16.00	4	3,261	0.12%
2022/02/17	10	16.04	29	16.14	16.10	-19	3,306	-0.57%
2022/02/16	5.7	15.88	0	0.00	15.85	5.7	3,344	0.17%
2022/02/15	2.3	15.84	8	15.81	15.65	-5.7	3,396	-0.17%
2022/02/14	5.4	15.66	22	15.75	15.65	-16.6	3,450	-0.48%
2022/02/11	4	16.06	3	16.20	16.10	1	3,542	0.03%
2022/02/10	1.1	16.11	8	16.11	16.15	-6.9	3,588	-0.19%
2022/02/09	8.1	16.17	11	16.23	16.20	-2.9	3,685	-0.08%
2022/02/08	3.3	16.30	19.6	16.22	16.30	-16.3	3,731	-0.44%
2022/02/07	8	15.48	15.5	15.71	15.85	-7.5	3,817	-0.20%
2022/01/26	5.8	15.25	17	15.23	15.25	-11.2	3,840	-0.29%
2022/01/25	15	15.41	2.5	15.37	15.30	12.5	3,894	0.32%
2022/01/24	39.3	15.65	9	15.69	15.60	30.3	3,948	0.77%
2022/01/21	105	16.09	126.9	16.12	15.85	-21.9	3,977	-0.55%	大買/大賣/
2022/01/20	10.4	15.45	5	15.50	15.55	5.4	3,884	0.14%
2022/01/19	18.5	15.51	3.1	15.47	15.45	15.4	3,935	0.39%
2022/01/18	19.6	15.71	13	15.86	15.65	6.6	3,968	0.17%
2022/01/17	11.1	15.68	6	15.74	15.85	5.1	3,978	0.13%
2022/01/14	17.5	15.29	18.2	15.29	15.40	-0.7	3,978	-0.02%
2022/01/13	12.5	15.68	5	15.74	15.70	7.5	3,988	0.19%
2022/01/12	32.1	15.68	20	15.75	15.60	12.1	3,989	0.30%
2022/01/11	58.5	16.00	8	16.03	15.95	50.4	3,956	1.28%
2022/01/10	38.1	16.16	34	16.16	16.25	4.1	3,875	0.11%
2022/01/07	68.3	16.37	20	16.35	16.35	48.3	3,867	1.25%
2022/01/06	53	16.94	38	16.85	16.80	15	3,801	0.40%
2022/01/05	11.1	17.21	13.5	17.18	17.05	-2.4	3,808	-0.06%
2022/01/04	4.1	17.21	15.2	17.15	17.15	-11.1	3,852	-0.29%
2022/01/03	21	17.17	57	17.18	17.15	-36	3,926	-0.92%
2021/12/30	20	17.55	31.3	17.38	17.35	-11.3	3,917	-0.29%
2021/12/29	35	17.53	37	17.56	17.55	-2	3,904	-0.05%
2021/12/28	69.2	17.69	103.3	17.68	17.55	-34.1	3,915	-0.87%	大賣/
2021/12/27	43.1	17.71	31.4	17.65	17.60	11.8	3,838	0.31%
2021/12/24	118.1	17.69	186	17.70	17.75	-67.9	3,823	-1.77%	大買/大賣/
2021/12/23	73.7	17.35	224.9	17.27	17.50	-151.2	3,647	-4.15%	大賣/鉅額交易
2021/12/22	23.1	16.74	1	16.85	16.65	22.1	3,446	0.64%
2021/12/21	182.1	16.99	118.9	16.92	16.80	63.2	3,452	1.83%	大買/大賣/
2021/12/20	3	16.53	4	16.44	16.50	-1	3,309	-0.03%
2021/12/17	19	16.54	13	16.52	16.50	6	3,326	0.18%
2021/12/16	5	16.75	5.3	16.76	16.70	-0.3	3,370	-0.01%
2021/12/15	2	16.43	4.3	16.49	16.50	-2.3	3,386	-0.07%
2021/12/14	63.5	16.46	7	16.48	16.35	56.4	3,397	1.66%
2021/12/13	64.9	16.79	15.5	16.85	16.85	49.4	3,396	1.45%
2021/12/10	44	16.71	5.3	16.78	16.70	38.7	3,421	1.13%
2021/12/09	39.5	17.19	51	17.17	16.95	-11.5	3,564	-0.32%
2021/12/08	24.1	16.89	43	16.95	16.90	-18.9	3,531	-0.54%
2021/12/07	3	16.62	3	16.77	16.70	0	3,534	0.00%
2021/12/06	32	16.49	24	16.49	16.50	8	3,541	0.23%
2021/12/03	24	16.55	1.9	16.60	16.50	22.1	3,587	0.62%
2021/12/02	28.1	16.55	28	16.53	16.50	0.1	3,645	0.00%
2021/12/01	15	16.95	21.1	16.97	17.00	-6.1	3,734	-0.16%
2021/11/30	11	16.82	16.6	16.85	16.80	-5.6	3,812	-0.15%
2021/11/29	17.1	16.27	29.6	16.16	16.45	-12.5	4,014	-0.31%
2021/11/26	44.2	16.61	17	16.62	16.50	27.2	4,006	0.68%
2021/11/25	3	17.03	13.4	17.05	17.00	-10.4	3,982	-0.26%
2021/11/24	5.3	17.05	8.1	17.10	17.05	-2.9	4,026	-0.07%
2021/11/23	30.2	17.05	7	17.12	17.05	23.2	4,150	0.56%
2021/11/22	23.1	17.31	23.2	17.30	17.35	-0.1	4,173	0.00%
2021/11/19	39	17.22	43	17.18	17.05	-4	4,245	-0.09%
2021/11/18	44.1	17.50	8	17.35	17.30	36.1	4,239	0.85%
2021/11/17	3.5	17.73	22	17.79	17.70	-18.5	4,225	-0.44%
2021/11/16	19.5	17.58	38.5	17.68	17.65	-19	4,243	-0.45%
2021/11/15	14	17.36	63.2	17.33	17.40	-49.2	4,261	-1.15%
2021/11/12	43.4	16.90	39.1	16.98	16.85	4.3	4,330	0.10%
2021/11/11	23.1	17.14	22.6	17.24	17.05	0.5	4,370	0.01%
2021/11/10	40.3	17.17	22.1	17.20	17.15	18.2	4,484	0.41%
2021/11/09	35.2	17.52	22.2	17.57	17.40	13	4,502	0.29%
2021/11/08	66	17.74	23	17.79	17.60	43	4,568	0.94%
2021/11/05	47.1	18.03	65.2	18.07	18.00	-18.1	4,646	-0.39%
2021/11/04	57	17.85	117.4	17.95	18.10	-60.3	4,774	-1.26%	大賣/
2021/11/03	14	17.30	35.4	17.32	17.45	-21.4	4,854	-0.44%
2021/11/02	40.6	17.31	138	17.56	17.10	-97.4	4,964	-1.96%	大賣/
2021/11/01	43.1	17.80	67	17.83	17.75	-23.9	5,329	-0.45%
2021/10/29	57.1	17.49	29	17.56	17.50	28.1	5,362	0.52%
2021/10/28	34	17.46	27.3	17.52	17.20	6.7	5,445	0.12%
2021/10/27	96	17.18	28.7	17.33	17.45	67.3	5,501	1.22%
2021/10/26	56.7	17.17	31	17.12	17.05	25.6	5,607	0.46%
2021/10/25	15.1	16.83	18	16.91	16.95	-2.9	5,665	-0.05%
2021/10/22	18	16.70	11.3	16.78	16.70	6.7	5,910	0.11%
2021/10/21	31.4	16.86	44	16.98	16.75	-12.6	6,125	-0.21%
2021/10/20	7	16.68	18.5	16.68	16.65	-11.5	6,452	-0.18%
2021/10/19	8	16.69	33	16.70	16.65	-25	6,633	-0.38%
2021/10/18	22.3	16.37	32	16.50	16.40	-9.7	6,966	-0.14%
2021/10/15	3	16.33	22	16.32	16.30	-19	7,289	-0.26%
2021/10/14	13	15.93	12	15.86	15.95	1	7,987	0.01%
2021/10/13	26	16.06	43	16.15	15.80	-17	9,817	-0.17%
2021/10/12	36	16.57	47	16.63	16.40	-11	10,840	-0.10%
2021/10/08	45.1	16.58	22.6	16.64	16.50	22.5	11,146	0.20%
2021/10/07	4	16.08	16	16.08	16.15	-12	11,810	-0.10%
2021/10/06	44.6	15.95	31.5	15.97	15.75	13.1	12,842	0.10%
2021/10/05	22	15.52	103	15.73	15.90	-81	13,688	-0.59%	大賣/
2021/10/04	17.3	15.59	19	15.66	15.30	-1.7	14,065	-0.01%
2021/10/01	67.4	16.37	25	16.34	16.10	42.4	14,220	0.30%
2021/09/30	60	16.22	217	16.51	16.90	-157	14,256	-1.10%	大賣/鉅額交易
2021/09/29	42.6	16.07	19.1	16.13	16.10	23.5	14,340	0.16%
2021/09/28	22.3	16.56	6.1	16.60	16.55	16.1	14,468	0.11%
2021/09/27	12	16.89	27.2	16.81	16.90	-15.1	14,605	-0.10%
2021/09/24	65.4	16.50	16.1	16.51	16.50	49.4	15,241	0.32%
2021/09/23	67.2	16.46	51.2	16.35	16.30	16	16,449	0.10%
2021/09/22	31	16.55	18	16.55	16.50	13	16,610	0.08%
2021/09/17	27.3	16.98	49.4	16.93	16.95	-22.1	16,646	-0.13%
2021/09/16	11	16.85	3.4	17.00	16.80	7.7	16,749	0.05%
2021/09/15	10.4	16.92	8	16.97	17.00	2.4	16,918	0.01%
2021/09/14	75	17.38	80	17.51	17.25	-5	16,939	-0.03%
2021/09/13	23.1	17.48	17.4	17.46	17.35	5.7	16,899	0.03%
2021/09/10	2	17.38	17.1	17.39	17.40	-15.1	17,022	-0.09%
2021/09/09	17	17.15	22.1	17.06	17.20	-5.1	17,165	-0.03%
2021/09/08	42.2	16.97	29.5	17.07	16.80	12.7	17,542	0.07%
2021/09/07	62.8	17.39	145	17.49	17.30	-82.2	17,970	-0.46%	大賣/
2021/09/06	120.6	18.08	20	18.12	17.95	100.6	18,412	0.55%	大買/
2021/09/03	24	18.53	90	18.49	18.65	-66	18,383	-0.36%
2021/09/02	215.3	18.64	93.2	18.64	17.95	122.1	18,369	0.66%	大買/鉅額交易
2021/09/01	21.2	18.41	20	18.42	18.40	1.2	18,229	0.01%
2021/08/31	12	18.12	37	18.31	18.35	-25	18,318	-0.14%
2021/08/30	99.1	18.25	39	18.27	18.20	60.1	18,425	0.33%
2021/08/27	77.1	18.31	111	18.16	18.45	-33.9	18,560	-0.18%	大賣/
2021/08/26	47	17.88	79	18.02	17.95	-32	18,675	-0.17%
2021/08/25	16	17.94	36.2	17.79	17.85	-20.2	18,932	-0.11%
2021/08/24	37	17.36	10.1	17.36	17.15	26.9	19,399	0.14%
2021/08/23	10.5	17.27	26	17.41	17.55	-15.5	19,527	-0.08%
2021/08/20	19	16.81	32.8	16.85	16.80	-13.8	19,654	-0.07%
2021/08/19	27.7	16.87	53.5	16.97	16.60	-25.8	19,635	-0.13%
2021/08/18	31	16.95	123.8	16.78	17.45	-92.8	19,653	-0.47%	大賣/
2021/08/17	30	17.11	63.5	17.01	16.60	-33.5	19,759	-0.17%
2021/08/16	36.7	17.06	130.7	17.03	17.15	-94.1	19,891	-0.47%	大賣/
2021/08/13	87.3	17.95	65.5	17.92	17.70	21.8	19,846	0.11%
2021/08/12	44.1	18.34	108.7	18.20	18.50	-64.7	19,825	-0.33%	大賣/
2021/08/11	82.4	18.15	177.1	18.17	17.75	-94.7	19,934	-0.47%	大賣/
2021/08/10	132.5	18.67	47.7	18.79	18.50	84.8	19,900	0.43%	大買/
2021/08/09	250.6	19.55	193.9	19.67	19.15	56.7	19,943	0.28%	大買/大賣/
2021/08/06	131.9	20.16	86.2	20.24	20.25	45.7	19,949	0.23%	大買/
2021/08/05	376	20.54	411.2	20.63	20.30	-35.1	19,989	-0.18%	大買/大賣/
2021/08/04	61.4	20.25	67.8	20.27	20.05	-6.4	19,862	-0.03%
2021/08/03	118.4	20.23	176.9	20.17	20.35	-58.6	20,052	-0.29%	大買/大賣/
2021/08/02	103.1	19.93	64.1	19.97	19.90	39	20,683	0.19%	大買/
2021/07/30	56.4	19.83	140.4	19.85	19.55	-84	20,729	-0.41%	大賣/
2021/07/29	37.3	19.27	121.2	19.27	19.45	-83.9	21,289	-0.39%	大賣/
2021/07/28	173.5	19.08	329.2	19.05	19.05	-155.7	21,425	-0.73%	大買/大賣/鉅額交易
2021/07/27	113.5	20.27	214.7	20.30	20.05	-101.2	21,746	-0.47%	大買/大賣/鉅額交易
2021/07/26	140.7	20.26	233.9	20.33	20.50	-93.2	22,086	-0.42%	大買/大賣/
2021/07/23	76	19.97	152.8	19.99	19.90	-76.8	22,585	-0.34%	大賣/
2021/07/22	231.9	19.89	269	19.85	19.75	-37.1	23,754	-0.16%	大買/大賣/
2021/07/21	253.5	20.37	270.8	20.46	20.25	-17.3	23,812	-0.07%	大買/大賣/
2021/07/20	675.1	20.55	686	20.55	20.25	-10.9	23,934	-0.05%	大買/大賣/
2021/07/19	1,941.4	21.90	1,365.4	21.95	21.60	576	24,076	2.39%	大買/大賣/鉅額交易
2021/07/16	998.4	20.86	992.7	20.93	21.20	5.7	22,754	0.03%	大買/大賣/
2021/07/15	315.5	20.15	294	20.18	20.05	21.6	21,952	0.10%	大買/大賣/
2021/07/14	958	20.72	662.5	20.59	20.50	295.4	22,085	1.34%	大買/大賣/鉅額交易
2021/07/13	968.2	20.24	2,418	20.35	20.30	-1,449.8	21,705	-6.68%	大買/大賣/鉅額交易
2021/07/12	955.3	19.63	451	19.62	19.80	504.3	21,564	2.34%	大買/大賣/鉅額交易
2021/07/09	335.3	18.75	309.4	18.62	18.65	25.9	21,327	0.12%	大買/大賣/
2021/07/08	61.2	18.27	153.8	18.35	18.30	-92.6	21,891	-0.42%	大賣/
2021/07/07	37.1	17.94	109	17.96	17.80	-71.9	22,305	-0.32%	大賣/
2021/07/06	153.5	18.20	109.1	18.04	18.00	44.4	22,345	0.20%	大買/大賣/
2021/07/05	74	17.99	113.4	18.01	17.90	-39.3	22,277	-0.18%	大賣/
2021/07/02	72.2	17.81	53.6	17.79	17.75	18.5	22,289	0.08%
2021/07/01	445.3	18.34	176.5	18.25	17.95	268.7	22,217	1.21%	大買/大賣/鉅額交易
2021/06/30	557.6	18.70	581.7	18.83	19.10	-24.2	21,774	-0.11%	大買/大賣/
2021/06/29	78.1	17.73	81	17.80	17.40	-2.9	20,731	-0.01%
2021/06/28	21	17.45	40	17.52	17.45	-19	20,543	-0.09%
2021/06/25	90.2	17.60	37.1	17.58	17.35	53.2	20,572	0.26%
2021/06/24	56.1	17.75	82.5	17.74	17.80	-26.4	20,498	-0.13%
2021/06/23	9.3	17.12	25.1	17.13	17.10	-15.9	20,335	-0.08%
2021/06/22	72.2	17.15	90.3	17.11	16.80	-18.1	20,331	-0.09%
2021/06/21	41.1	16.88	48.8	16.91	17.30	-7.7	20,393	-0.04%
2021/06/18	86.2	17.41	46.8	17.40	17.25	39.4	20,451	0.19%
2021/06/17	138.5	17.78	130	17.79	17.60	8.6	20,516	0.04%	大買/大賣/
2021/06/16	312.9	18.15	116.8	17.97	17.60	196.1	20,182	0.97%	大買/大賣/鉅額交易
2021/06/15	330.9	18.37	433.1	18.48	18.90	-102.1	19,832	-0.52%	大買/大賣/鉅額交易
2021/06/11	38.5	17.52	42.1	17.57	17.50	-3.5	19,478	-0.02%
2021/06/09	17.4	17.45	22.1	17.47	17.35	-4.7	19,537	-0.02%
2021/06/08	37.1	17.49	53.4	17.55	17.60	-16.2	19,508	-0.08%
2021/06/07	15.2	16.92	82.6	16.97	17.20	-67.3	19,494	-0.35%
2021/06/04	104	17.54	92	17.62	17.20	12	19,551	0.06%	大買/
2021/06/03	111.9	17.66	155.4	17.71	17.60	-43.5	19,543	-0.22%	大買/大賣/
2021/06/02	146.7	17.51	256.6	17.47	17.35	-110	19,703	-0.56%	大買/大賣/鉅額交易
2021/06/01	590	17.61	396.6	17.30	17.30	193.3	19,431	0.99%	大買/大賣/鉅額交易
2021/05/31	42	16.71	65.4	17.11	17.30	-23.4	18,922	-0.12%
2021/05/28	75.3	15.59	51.7	15.60	15.75	23.6	18,847	0.13%
2021/05/27	18	15.13	31.1	15.03	15.00	-13.1	18,863	-0.07%
2021/05/26	20.1	14.96	33.1	14.91	15.20	-13	18,919	-0.07%
2021/05/25	143.5	14.99	130	15.12	15.00	13.5	18,877	0.07%	大買/大賣/
2021/05/24	105.1	14.71	89	14.53	14.50	16	18,717	0.09%	大買/
2021/05/21	53.1	14.19	51	14.28	14.30	2.1	18,654	0.01%
2021/05/20	64.2	14.12	23	14.21	13.80	41.2	18,791	0.22%
2021/05/19	73.3	14.27	38	14.39	14.30	35.3	18,771	0.19%
2021/05/18	32.3	13.39	80	13.54	13.85	-47.7	18,580	-0.26%
2021/05/17	41.3	12.67	84.1	12.93	12.60	-42.8	18,479	-0.23%
2021/05/14	87.8	14.31	84	14.11	13.85	3.8	18,270	0.02%
2021/05/13	40.2	14.38	115	13.81	14.30	-74.8	18,274	-0.41%	大賣/
2021/05/12	363.4	14.76	99.6	15.19	14.70	263.8	18,110	1.46%	大買/鉅額交易
2021/05/11	206.7	16.40	94.2	16.50	16.25	112.5	17,807	0.63%	大買/鉅額交易
2021/05/10	213.5	18.32	115.4	18.31	17.85	98.1	17,521	0.56%	大買/大賣/
2021/05/07	77.3	17.42	50	17.53	17.75	27.3	16,779	0.16%
2021/05/06	267.5	17.72	356.3	17.62	17.65	-88.8	16,665	-0.53%	大買/大賣/
2021/05/05	130.7	17.83	78	17.90	17.40	52.7	15,975	0.33%	大買/
2021/05/04	1,294.2	17.49	202.4	17.83	17.65	1,091.7	15,747	6.93%	大買/大賣/鉅額交易
2021/05/03	349.2	19.48	173.1	19.42	18.70	176.2	15,167	1.16%	大買/大賣/鉅額交易
2021/04/29	625	21.30	362.6	21.05	20.60	262.4	14,623	1.79%	大買/大賣/鉅額交易
2021/04/28	333	20.94	1,582.6	21.29	21.50	-1,249.7	13,783	-9.07%	大買/大賣/鉅額交易
2021/04/27	596.7	19.58	169.1	19.68	19.55	427.6	12,486	3.42%	大買/大賣/鉅額交易
2021/04/26	573.8	20.08	259.5	20.01	19.85	314.2	12,077	2.60%	大買/大賣/鉅額交易
2021/04/23	539.1	19.72	438.4	19.87	20.05	100.8	11,698	0.86%	大買/大賣/
2021/04/22	281.1	19.46	186.2	19.21	18.50	94.9	10,985	0.86%	大買/大賣/
2021/04/21	74.9	19.50	102	19.49	19.55	-27	10,504	-0.26%	大賣/
2021/04/20	337.2	19.42	380.1	19.34	19.35	-42.9	10,322	-0.42%	大買/大賣/
2021/04/19	521.5	18.98	482.4	18.87	18.60	39.2	9,886	0.40%	大買/大賣/
2021/04/16	560.6	18.63	371.1	18.71	18.80	189.4	9,570	1.98%	大買/大賣/鉅額交易
2021/04/15	456.5	17.58	458.6	17.54	17.65	-2.1	8,716	-0.02%	大買/大賣/
2021/04/14	624.8	16.67	418.6	16.85	17.80	206.1	8,193	2.52%	大買/大賣/鉅額交易
2021/04/13	317.9	16.64	278.9	16.49	16.20	39	7,368	0.53%	大買/大賣/
2021/04/12	181.3	15.69	25	15.72	15.70	156.3	6,790	2.30%	大買/鉅額交易
2021/04/09	18	15.84	73	15.81	15.75	-55	6,699	-0.82%
2021/04/08	22	15.93	60	16.02	16.00	-38	6,641	-0.57%
2021/04/07	48.1	15.95	48.6	15.96	15.95	-0.5	6,502	-0.01%
2021/04/06	100	15.87	37.6	15.88	16.05	62.4	6,540	0.95%
2021/04/01	38.5	15.69	53	15.64	15.60	-14.5	6,452	-0.22%
2021/03/31	20	15.49	8.2	15.51	15.50	11.8	6,663	0.18%
2021/03/30	57.1	15.63	11.1	15.63	15.70	46	6,813	0.68%
2021/03/29	11.1	15.62	11.1	15.61	15.60	0	6,931	0.00%
2021/03/26	15.2	15.35	27.3	15.36	15.55	-12.1	7,322	-0.16%
2021/03/25	134	15.27	32	15.28	15.35	102	7,371	1.38%	大買/鉅額交易
2021/03/24	263.3	15.42	160.3	15.35	15.40	103	7,412	1.39%	大買/大賣/鉅額交易
2021/03/23	128.1	16.17	55.5	16.02	15.90	72.7	7,296	1.00%	大買/
2021/03/22	90	16.09	92.6	16.24	16.55	-2.6	7,130	-0.04%
2021/03/19	22.4	15.47	23.3	15.47	15.70	-0.9	6,955	-0.01%
2021/03/18	29	15.45	24.2	15.28	15.55	4.8	6,926	0.07%
2021/03/17	45.1	15.13	116	15.15	15.20	-70.9	6,898	-1.03%	大賣/
2021/03/16	59.4	15.33	53.2	15.28	15.35	6.2	6,830	0.09%
2021/03/15	101.9	15.33	94.1	15.29	15.20	7.8	6,826	0.11%	大買/
2021/03/12	46.3	15.71	23	15.75	15.60	23.3	6,816	0.34%
2021/03/11	64.3	15.73	28	15.78	15.80	36.3	6,959	0.52%
2021/03/10	133.1	16.21	104.8	16.21	15.90	28.3	7,090	0.40%	大買/大賣/
2021/03/09	123.1	15.77	70.6	15.92	16.20	52.6	6,928	0.76%	大買/
2021/03/08	354.1	16.03	198.5	15.97	16.10	155.7	6,818	2.28%	大買/大賣/鉅額交易
2021/03/05	7.1	15.04	4	15.09	15.15	3.1	6,491	0.05%
2021/03/04	24	15.34	8.8	15.44	15.25	15.2	6,616	0.23%
2021/03/03	12.6	15.16	149.6	15.31	15.50	-137	6,724	-2.04%	大賣/鉅額交易
2021/03/02	44.5	15.59	38	15.68	15.35	6.5	6,835	0.10%
2021/02/26	79	15.26	19.1	15.37	15.45	59.9	6,738	0.89%
2021/02/25	4	15.10	14	15.22	15.20	-10	6,730	-0.15%
2021/02/24	7.5	15.18	47.5	15.18	15.25	-40	6,896	-0.58%
2021/02/23	57	15.19	22.6	15.41	15.15	34.4	7,074	0.49%
2021/02/22	118.9	15.05	54.9	15.21	15.50	64	7,203	0.89%	大買/
2021/02/19	4.9	14.16	16.1	14.18	14.50	-11.2	7,129	-0.16%
2021/02/18	3	13.95	6.1	14.01	13.90	-3.1	7,081	-0.04%
2021/02/17	5	14.04	2	14.10	14.00	3	7,042	0.04%
2021/02/05	1	13.65	29.2	13.71	13.70	-28.2	6,994	-0.40%
2021/02/04	65.2	13.91	65	13.83	13.70	0.2	6,960	0.00%
2021/02/03	32	13.45	9	13.45	13.55	23	6,739	0.34%
2021/02/02	8	13.20	3	13.17	13.20	5	6,722	0.07%
2021/02/01	5	12.93	1	13.00	13.05	4	6,712	0.06%
2021/01/29	5	13.60	6	13.52	13.25	-1	6,696	-0.01%
2021/01/28	25	13.39	26	13.38	13.55	-1	6,690	-0.01%
2021/01/27	0	0.00	2	13.35	13.15	-2	6,639	-0.03%
2021/01/26	6	12.98	1.1	13.16	13.00	4.9	6,605	0.07%
2021/01/25	3	12.97	3	13.08	13.10	0	6,596	0.00%
2021/01/22	1	12.65	3	12.85	13.15	-2	6,589	-0.03%
2021/01/21	14	12.66	8	12.74	12.65	6	6,576	0.09%
2021/01/20	3	12.98	6	12.79	12.75	-3	6,535	-0.05%
2021/01/18	1	13.26	3	13.18	13.20	-2	6,453	-0.03%
2021/01/15	17.1	13.67	14.1	13.53	13.40	3	6,369	0.05%
2021/01/14	27	13.71	27	13.79	13.85	0	6,231	0.00%
2021/01/13	8	13.59	4.1	13.44	13.65	3.9	6,188	0.06%
2021/01/12	13	13.28	12	13.39	13.20	1	6,107	0.02%
2021/01/11	8	13.59	7.1	13.71	13.65	1	6,038	0.02%
2021/01/08	20	13.52	21.1	13.33	13.20	-1.1	5,978	-0.02%
2021/01/07	11	13.63	7.1	13.79	13.50	3.9	5,927	0.07%
2021/01/06	40.3	14.06	37.3	13.91	13.50	3	5,813	0.05%
2021/01/05	36	14.67	38	14.56	14.40	-2	5,649	-0.03%
2021/01/04	20.2	14.94	11.1	14.89	14.80	9.2	5,587	0.16%
2020/12/31	5	14.63	23.5	14.62	14.60	-18.5	5,528	-0.33%
2020/12/30	13.5	14.89	10	14.90	14.75	3.5	5,549	0.06%
2020/12/29	49	15.07	24.1	15.09	14.85	24.9	5,498	0.45%
2020/12/28	28.7	15.41	37	15.35	15.40	-8.3	5,360	-0.15%
2020/12/25	112.1	15.32	117.7	15.30	15.50	-5.6	5,217	-0.11%	大買/大賣/
2020/12/24	58.1	14.88	69	14.88	14.80	-10.9	4,812	-0.23%
2020/12/23	79.7	14.41	106	14.43	14.75	-26.3	4,628	-0.57%	大賣/
2020/12/22	145.1	14.41	148.8	14.37	13.85	-3.7	4,436	-0.08%	大買/大賣/
2020/12/21	30.5	14.15	27	14.16	14.20	3.5	4,017	0.09%
2020/12/18	9	13.86	14	13.94	13.95	-5	3,947	-0.13%
2020/12/17	19	13.62	17	13.57	13.75	2	3,858	0.05%
2020/12/16	65.2	13.74	89	13.58	13.50	-23.9	3,891	-0.61%
2020/12/15	24.1	13.78	31	13.72	13.50	-6.9	3,878	-0.18%
2020/12/14	9	13.61	12	13.72	13.90	-3	3,829	-0.08%
2020/12/11	56.1	13.77	33	13.70	13.45	23.1	3,798	0.61%
2020/12/10	88.3	14.16	86.1	14.18	13.95	2.2	3,724	0.06%
2020/12/09	17.3	13.94	47.1	13.99	14.05	-29.8	3,645	-0.82%
2020/12/08	261	14.19	265.1	14.05	14.10	-4.1	3,601	-0.11%	大買/大賣/
2020/12/07	144	14.03	112	14.12	14.50	32	3,506	0.91%	大買/大賣/
2020/12/04	162.2	13.65	109	13.74	13.85	53.2	3,347	1.59%	大買/大賣/
2020/12/03	65	12.99	76	12.98	13.00	-11	3,162	-0.35%
2020/12/02	41	12.94	49	13.09	12.90	-8	3,189	-0.25%
2020/12/01	37.2	13.05	16.1	13.08	13.00	21.1	3,129	0.68%
2020/11/30	119.2	13.20	78	13.25	13.10	41.2	3,062	1.35%	大買/
2020/11/27	114	13.12	93	13.08	12.90	21	3,003	0.70%	大買/
2020/11/26	86.1	12.88	42	12.96	13.05	44.1	2,870	1.54%
2020/11/25	22.1	12.52	38	12.45	12.40	-15.9	2,708	-0.59%
2020/11/24	35.2	12.29	53	12.24	12.25	-17.9	2,622	-0.68%
2020/11/23	94	12.39	57.4	12.44	12.50	36.6	2,535	1.44%
2020/11/20	103.2	11.77	81.1	11.80	12.00	22.2	2,320	0.96%	大買/
2020/11/19	140.2	11.48	67	11.47	11.50	73.2	2,083	3.52%	大買/
2020/11/18	41	10.95	18.7	10.85	11.20	22.4	1,788	1.25%
2020/11/17	0.2	10.21	14	10.20	10.25	-13.8	1,608	-0.86%
2020/11/16	3.7	10.07	0	0.00	10.05	3.7	1,601	0.23%
2020/11/13	0.6	10.18	0	0.00	10.10	0.6	1,648	0.04%
2020/11/12	5.7	10.08	0	0.00	10.05	5.7	1,660	0.34%
2020/11/11	3.4	10.11	0	0.00	10.15	3.4	1,674	0.21%
2020/11/10	5.4	10.11	6	10.20	10.15	-0.6	1,676	-0.03%
2020/11/09	10.6	10.11	0.1	10.15	10.05	10.5	1,674	0.63%
2020/11/06	2.2	10.15	0	0.00	10.10	2.2	1,688	0.13%
2020/11/05	0.1	10.32	3	10.25	10.30	-2.9	1,753	-0.16%
2020/11/04	0.1	10.15	0	0.00	10.10	0.1	1,714	0.00%
2020/11/03	0.3	10.16	2	10.15	10.10	-1.7	1,717	-0.10%
2020/11/02	2.8	10.09	3	10.08	10.10	-0.2	1,730	-0.01%
2020/10/30	1.3	10.03	1	10.15	10.00	0.3	1,753	0.02%
2020/10/29	2.4	10.13	0	0.00	10.10	2.4	1,759	0.14%
2020/10/28	3.5	10.16	2	10.20	10.15	1.5	1,760	0.09%
2020/10/27	0.2	10.18	1	10.20	10.15	-0.8	1,757	-0.05%
2020/10/26	0.5	10.36	0	0.00	10.30	0.5	1,765	0.03%
2020/10/23	0.2	10.35	1	10.35	10.35	-0.8	1,766	-0.05%
2020/10/22	0.2	10.20	3	10.30	10.20	-2.8	1,775	-0.16%
2020/10/21	2.6	10.18	1	10.20	10.15	1.6	1,768	0.09%
2020/10/20	1.5	10.20	1	10.30	10.15	0.5	1,787	0.03%
2020/10/19	5.3	10.18	1	10.20	10.15	4.3	1,810	0.24%
2020/10/16	1	10.25	0	0.00	10.15	1	1,927	0.05%
2020/10/15	0.3	10.20	6	10.30	10.30	-5.7	1,945	-0.30%
2020/10/13	0.5	10.15	0	0.00	10.15	0.5	2,008	0.03%
2020/10/12	1.1	10.29	11	10.15	10.15	-9.9	2,032	-0.49%
2020/10/08	1.1	10.40	1	10.40	10.40	0.1	2,039	0.00%
2020/10/07	26.2	10.59	16	10.50	10.45	10.2	2,067	0.49%
2020/10/05	1.1	10.25	1	10.25	10.25	0.1	2,044	0.01%
2020/09/30	1.3	10.27	0	0.00	10.20	1.3	2,127	0.06%
2020/09/29	0.4	10.55	0	0.00	10.20	0.4	2,147	0.02%
2020/09/28	0.1	10.60	0	0.00	10.25	0.1	2,168	0.00%
2020/09/25	0.4	10.35	2	10.13	10.00	-1.6	2,191	-0.07%
2020/09/24	3.1	10.25	10	10.22	10.15	-6.9	2,180	-0.32%
2020/09/23	0	0.00	1	10.60	10.45	-1	2,188	-0.05%
2020/09/22	0	10.60	1	10.60	10.60	-1	2,205	-0.04%
2020/09/21	37	10.93	11	10.85	10.90	26	2,229	1.17%
2020/09/18	0	0.00	2	11.03	10.80	-2	2,127	-0.09%
2020/09/16	0.1	10.95	0	0.00	10.95	0.1	2,111	0.00%
2020/09/15	5.1	10.95	0	0.00	11.00	5.1	2,127	0.24%
2020/09/14	0	0.00	2	10.83	10.85	-2	2,135	-0.09%
2020/09/11	4.1	10.86	0	0.00	10.65	4.1	2,258	0.18%
2020/09/10	2	10.95	12	11.02	10.90	-10	2,297	-0.44%
2020/09/09	1	11.05	7	10.99	11.05	-6	2,253	-0.27%
2020/09/08	0.1	10.80	8	10.96	10.85	-8	2,214	-0.36%
2020/09/07	6.1	10.84	4	10.64	10.60	2.1	2,172	0.09%
2020/09/04	2	10.30	10	10.30	10.35	-8	2,163	-0.37%
2020/09/03	0	0.00	1	10.55	10.55	-1	2,171	-0.05%
2020/09/02	11	10.57	1	10.60	10.65	10	2,172	0.46%
2020/09/01	11	10.41	0	0.00	10.40	11	2,149	0.51%
2020/08/31	5	10.29	12	10.30	10.20	-7	2,141	-0.33%
2020/08/26	3	10.00	0	0.00	10.00	3	2,213	0.14%
2020/08/25	1	10.00	0	0.00	10.00	1	2,209	0.05%
2020/08/24	5	10.00	0	0.00	9.97	5	2,192	0.23%
2020/08/20	6	10.10	1	9.96	9.99	5	2,241	0.22%
2020/08/17	3	10.20	11	10.30	10.35	-8	2,194	-0.36%
2020/08/14	3	10.20	0	0.00	10.20	3	2,182	0.14%
2020/08/13	3	10.20	0	0.00	10.20	3	2,198	0.14%
2020/08/12	3	10.20	10	10.27	10.25	-7	2,194	-0.32%
2020/08/11	16	10.30	6	10.30	10.50	10	2,183	0.46%
2020/08/06	3	10.28	0	0.00	10.30	3	2,171	0.14%
2020/08/05	10	10.15	6	10.55	10.25	4	2,168	0.18%
2020/08/04	0	0.00	0	10.30	10.15	0	2,169	0.00%
2020/07/31	0	0.00	1	10.20	10.20	-1	2,162	-0.05%
2020/07/30	6	10.20	0	0.00	10.15	6	2,231	0.27%
2020/07/29	1	10.20	0	0.00	10.20	1	2,228	0.04%
2020/07/28	0	0.00	6	10.30	10.05	-6	2,234	-0.27%
2020/07/27	1	10.25	2	10.28	10.20	-1	2,244	-0.04%
2020/07/24	12	10.47	0	0.00	10.30	12	2,270	0.53%
2020/07/23	5	10.83	0	0.00	10.75	5	2,269	0.22%
2020/07/22	1	11.00	18	10.82	11.00	-17	2,365	-0.72%
2020/07/21	3	10.47	1	10.45	10.35	2	2,281	0.09%
2020/07/20	5	10.21	0	0.00	10.40	5	2,285	0.22%
2020/07/17	6	10.45	0	0.00	10.25	6	2,236	0.27%
2020/07/16	3	10.65	0	0.00	10.55	3	2,234	0.13%
2020/07/15	11	10.77	3	11.00	10.70	8	2,211	0.36%
2020/07/14	7	10.89	2	11.00	10.90	5	2,211	0.23%
2020/07/13	2	10.90	2	11.00	10.95	0	2,193	0.00%
2020/07/10	4	10.93	10	11.08	10.95	-6	2,220	-0.27%
2020/07/09	0	0.00	2	11.35	11.30	-2	2,211	-0.09%
2020/07/08	4	10.88	5	11.09	11.10	-1	2,227	-0.04%
2020/07/07	6	10.93	0	0.00	10.90	6	2,264	0.27%
2020/07/06	4	11.15	7	11.11	11.10	-3	2,395	-0.13%
2020/07/03	3	11.12	4	11.25	11.05	-1	2,401	-0.04%
2020/07/02	3	10.95	6	11.04	11.15	-3	2,394	-0.13%
2020/07/01	2	10.90	0	0.00	10.95	2	2,370	0.08%
2020/06/30	2	11.10	0	0.00	10.90	2	2,347	0.09%
2020/06/29	0	0.00	2	10.75	10.75	-2	2,313	-0.09%
2020/06/24	2	10.90	2	11.00	10.85	0	2,311	0.00%
2020/06/23	4	11.09	4	10.90	11.00	0	2,323	0.00%
2020/06/22	1	11.05	0	0.00	11.15	1	2,322	0.04%
2020/06/19	13	11.23	0	0.00	11.15	13	2,357	0.55%
2020/06/18	12	11.19	12	11.48	11.50	0	2,329	0.00%
2020/06/15	1	10.15	0	0.00	10.20	1	2,201	0.05%
2020/06/12	6	9.96	6	10.05	10.15	0	2,211	0.00%
2020/06/11	5	10.40	1	10.60	10.30	4	2,245	0.18%
2020/06/08	1	10.60	1	10.50	10.55	0	2,270	0.00%
2020/06/05	0	0.00	2	10.30	10.30	-2	2,186	-0.09%
2020/06/04	0	0.00	1	10.15	10.10	-1	2,185	-0.05%
2020/06/03	2	10.20	40	10.16	10.20	-38	2,186	-1.74%
2020/06/02	2	9.84	10	10.10	10.15	-8	2,156	-0.37%
2020/05/29	1	9.74	0	0.00	9.68	1	2,059	0.05%
2020/05/22	5	9.79	0	0.00	9.65	5	2,031	0.25%
2020/05/21	6	9.94	0	0.00	9.89	6	2,033	0.30%
2020/05/20	19	9.90	0	0.00	9.87	19	2,036	0.93%
2020/05/19	10	9.88	0	0.00	9.85	10	2,017	0.50%
2020/05/15	8	10.00	0	0.00	10.05	8	2,043	0.39%
2020/05/14	2	10.00	0	0.00	10.05	2	2,047	0.10%
2020/05/13	5	10.11	4	10.20	10.15	1	2,125	0.05%
2020/05/12	0	0.00	1	10.10	10.15	-1	2,122	-0.05%
2020/05/07	0	0.00	4	10.35	10.40	-4	2,176	-0.18%
2020/05/05	1	10.45	0	0.00	10.50	1	2,121	0.05%
2020/04/30	0	0.00	1	10.80	10.65	-1	2,137	-0.05%
2020/04/28	1	10.60	1	10.60	10.55	0	2,134	0.00%
2020/04/27	7	10.61	7	10.69	10.70	0	2,161	0.00%
2020/04/24	0	0.00	5	10.14	10.30	-5	2,049	-0.24%
2020/04/23	0	0.00	12	10.15	9.99	-12	2,019	-0.59%
2020/04/22	0	0.00	1.1	9.98	9.94	-1.1	2,003	-0.05%
2020/04/21	0	9.77	1	9.87	9.77	-1	2,001	-0.05%
2020/04/20	1	9.95	0	0.00	9.98	1	1,982	0.05%
2020/04/17	2	10.00	5	10.17	9.95	-3	1,993	-0.15%
2020/04/16	2	10.00	4	10.10	10.05	-2	1,973	-0.10%
2020/04/15	11	10.24	13	10.15	10.10	-2	1,968	-0.10%
2020/04/14	1	9.99	4	10.03	10.00	-3	1,948	-0.15%
2020/04/13	6	9.98	14	10.13	9.94	-8	1,936	-0.41%
2020/04/10	74	10.15	50	9.91	9.94	24	1,849	1.30%
2020/04/09	11	10.05	1	10.00	10.20	10	1,814	0.55%
2020/04/08	2	9.22	4	9.19	9.30	-2	1,670	-0.12%
2020/04/07	1	9.13	0	0.00	9.06	1	1,642	0.06%
2020/03/27	0	0.00	3	9.01	8.90	-3	1,657	-0.18%
2020/03/26	10	8.90	11	8.99	8.98	-1	1,646	-0.06%
2020/03/25	53	8.90	72	8.85	9.11	-19	1,630	-1.17%
2020/03/24	21	8.44	0	0.00	8.38	21	1,572	1.34%
2020/03/23	1	8.30	0	0.00	8.34	1	1,641	0.06%
2020/03/20	12	8.70	0	0.00	8.72	12	1,642	0.73%
2020/03/19	3	7.92	0	0.00	8.35	3	1,624	0.18%
2020/03/17	1	8.85	0	0.00	8.56	1	1,603	0.06%
2020/03/16	1	9.20	1	9.50	9.22	0	1,576	0.00%
2020/03/13	1	9.05	0	0.00	9.20	1	1,587	0.06%
2020/03/12	1	9.95	2	9.95	10.05	-1	1,570	-0.06%
2020/03/10	1	10.95	0	0.00	11.00	1	1,962	0.05%
2020/03/04	0	0.00	1	11.95	11.95	-1	1,984	-0.05%
2020/03/02	2	11.75	8	11.84	11.85	-6	1,976	-0.30%
2020/02/27	1	12.45	1	12.30	12.05	0	1,965	0.00%
2020/02/26	2	12.28	0	0.00	12.35	2	1,948	0.10%
2020/02/20	0	0.00	1	12.40	12.50	-1	1,933	-0.05%
2020/02/18	0	0.00	1	12.45	12.40	-1	1,926	-0.05%
2020/02/14	0	0.00	2	12.45	12.40	-2	1,922	-0.10%
2020/02/13	3	12.27	0	0.00	12.20	3	1,835	0.16%
2020/02/12	3	12.33	1	12.35	12.40	2	1,863	0.11%
2020/02/07	0	0.00	1	11.15	11.25	-1	1,778	-0.06%
2020/02/06	1	11.35	18	11.30	11.30	-17	1,780	-0.95%
2020/02/05	2	11.05	0	0.00	10.95	2	1,778	0.11%
2020/02/04	1	10.55	2	10.65	11.00	-1	1,774	-0.06%
2020/01/30	0	0.00	18	11.40	11.25	-18	1,736	-1.04%
2020/01/20	0	0.00	0	12.45	12.45	0	1,727	0.00%
2020/01/16	0	0.00	1	12.35	12.40	-1	1,742	-0.06%
2020/01/13	0	0.00	1	12.45	12.45	-1	1,887	-0.05%
2020/01/10	0	0.00	1	12.35	12.35	-1	1,881	-0.05%
2020/01/08	11	12.28	0	0.00	12.40	11	1,890	0.58%
2020/01/02	0	0.00	1	12.95	13.00	-1	1,859	-0.05%
2019/12/27	0	0.00	2	12.90	12.95	-2	1,853	-0.11%
2019/12/23	0	0.00	1	12.95	12.80	-1	1,885	-0.05%
2019/12/18	11	12.85	31	12.99	12.85	-20	1,895	-1.06%
2019/12/17	0	0.00	7.1	12.60	12.65	-7.1	1,815	-0.39%
2019/12/16	0	0.00	4	12.58	12.55	-4	1,812	-0.22%
2019/12/13	12	12.71	5	12.57	12.50	7	1,813	0.39%
2019/12/12	1	13.00	0	0.00	12.70	1	1,841	0.05%
2019/12/11	1	13.00	1	12.80	12.80	0	1,825	0.00%
2019/12/10	4	12.81	10	12.80	12.85	-6	1,808	-0.33%
2019/12/09	0	0.00	11	13.22	13.20	-11	1,782	-0.62%
2019/12/06	88	13.42	46	13.20	13.40	42	1,775	2.37%
2019/12/05	0	0.00	2	13.20	13.20	-2	1,491	-0.13%
2019/12/03	2	12.25	0	0.00	12.25	2	1,498	0.13%
2019/11/26	1	12.70	10	12.80	12.75	-9	1,678	-0.54%
2019/11/21	1	12.55	0	0.00	12.75	1	1,718	0.06%
2019/11/20	2	12.60	0	0.00	12.65	2	1,731	0.12%
2019/11/18	1	12.65	2	12.70	12.70	-1	1,873	-0.05%
2019/11/15	10	12.75	0	0.00	12.65	10	1,891	0.53%
2019/11/12	10	13.10	1	13.05	13.10	9	1,862	0.48%
2019/11/07	0	0.00	2	13.75	13.75	-2	1,814	-0.11%
2019/11/06	2	13.75	0	0.00	13.75	2	1,821	0.11%
2019/11/04	2	13.85	0	0.00	13.85	2	1,826	0.11%
2019/11/01	1	13.90	0	13.95	13.90	1	1,836	0.05%
2019/10/29	0	0.00	1.1	14.11	14.10	-1.1	1,894	-0.06%
2019/10/23	1	14.50	3	14.30	14.25	-2	1,904	-0.11%
2019/10/21	0	0.00	2	14.15	14.20	-2	1,892	-0.11%
2019/10/18	1	13.85	0	0.00	13.85	1	1,968	0.05%
2019/10/16	1	13.80	0	13.90	13.75	1	2,177	0.05%
2019/10/14	0	0.00	1	13.95	13.90	-1	2,178	-0.05%
2019/10/09	3	13.88	0	0.00	13.80	3	2,177	0.14%
2019/10/08	0	0.00	2	14.03	13.90	-2	2,177	-0.09%
2019/10/07	0	0.00	2	13.95	13.95	-2	2,182	-0.09%
2019/10/01	0	0.00	1	14.00	13.90	-1	2,220	-0.05%
2019/09/26	3	14.35	0	0.00	14.30	3	2,189	0.14%
2019/09/20	7	14.50	0	0.00	14.55	7	2,204	0.32%
2019/09/19	4	14.60	0	0.00	14.50	4	2,230	0.18%
2019/09/18	0	0.00	10	14.65	14.60	-10	2,241	-0.45%
2019/09/17	13	14.80	11	14.80	14.70	2	2,254	0.09%
2019/09/16	2	14.50	3	14.50	14.40	-1	2,232	-0.04%
2019/09/12	2	14.60	1	14.70	14.55	1	2,256	0.04%
2019/09/11	4	14.58	0	0.00	14.60	4	2,273	0.18%
2019/09/10	10	14.50	5	14.56	14.60	5	2,280	0.22%
2019/09/09	0	0.00	2	15.20	15.00	-2	2,269	-0.09%
2019/09/06	2	15.15	2	15.20	15.15	0	2,239	0.00%
2019/09/04	0	0.00	5	14.70	14.90	-5	2,086	-0.24%
2019/09/03	5	14.59	0	0.00	14.55	5	2,066	0.24%
2019/09/02	3	15.02	0	0.00	15.15	3	2,022	0.15%
2019/08/26	1	14.90	0	0.00	15.00	1	1,894	0.05%
2019/08/23	4	15.23	0	0.00	15.20	4	1,883	0.21%
2019/08/22	5	15.36	4	15.50	15.45	1	1,866	0.05%
2019/08/21	0	0.00	2	14.85	15.05	-2	1,732	-0.12%
2019/08/20	2	14.75	0	0.00	14.60	2	1,709	0.12%
2019/08/02	0	0.00	13	14.72	14.70	-13	1,720	-0.76%
2019/08/01	10	15.08	1	15.10	15.05	9	1,742	0.52%
2019/07/31	4	15.20	13	15.20	15.20	-9	1,737	-0.52%
2019/07/30	14	15.84	2	15.65	15.60	12	1,695	0.71%
2019/07/29	1	15.75	20	15.80	15.80	-19	1,700	-1.12%
2019/07/26	2	15.75	3	15.75	15.75	-1	1,698	-0.06%
2019/07/25	0	0.00	4	15.94	15.85	-4	1,690	-0.24%
2019/07/24	3	15.85	3	15.83	15.90	0	1,682	0.00%
2019/07/23	12	15.98	4	15.99	15.90	8	1,684	0.48%
2019/07/22	43	16.12	10	16.19	16.25	33	1,687	1.96%
2019/07/19	10	15.84	0	0.00	15.95	10	1,571	0.64%
2019/07/04	0	0.00	3	15.25	15.45	-3	1,629	-0.18%
2019/06/27	0	0.00	1	15.40	15.40	-1	1,991	-0.05%
2019/06/24	3	15.25	1	15.45	15.45	2	2,036	0.10%
2019/06/21	0	0.00	4	15.20	15.20	-4	2,087	-0.19%
2019/06/20	1	15.10	0	0.00	15.15	1	2,110	0.05%
2019/06/17	6	14.96	0	0.00	14.95	6	2,248	0.27%
2019/06/11	0	0.00	1	14.60	14.70	-1	2,451	-0.04%
2019/05/28	1	14.20	0	0.00	14.25	1	3,847	0.03%
2019/05/17	0	0.00	4	14.51	14.55	-4	4,810	-0.08%
2019/05/16	3	15.00	0	0.00	14.75	3	4,843	0.06%
2019/05/13	0	0.00	1	14.70	14.75	-1	5,000	-0.02%
2019/05/09	2	15.00	0	0.00	15.10	2	5,028	0.04%
2019/05/07	0	0.00	1	15.30	15.40	-1	5,154	-0.02%
2019/05/03	0	0.00	4	15.85	15.80	-4	5,228	-0.08%
2019/05/02	1	15.85	0	0.00	15.80	1	5,266	0.02%
2019/04/30	1	15.75	3	15.75	15.75	-2	5,291	-0.04%
2019/04/29	3	15.77	0	0.00	15.70	3	5,376	0.06%
2019/04/26	4	16.25	0	0.00	16.15	4	5,435	0.07%
2019/04/24	2	16.60	0	0.00	16.60	2	5,968	0.03%
2019/04/18	1	16.75	2	16.65	16.60	-1	5,969	-0.02%
2019/04/17	0	16.90	1	17.15	16.90	-1	6,070	-0.02%
2019/04/15	1	16.90	0	0.00	16.95	1	6,050	0.02%
2019/04/12	2	16.85	0	0.00	16.85	2	6,059	0.03%
2019/04/11	2	16.90	0	0.00	16.95	2	6,038	0.03%
2019/04/10	1	17.25	10	17.15	17.15	-9	6,000	-0.15%
2019/04/09	15	17.64	4	17.63	17.45	11	5,961	0.18%
2019/03/29	0	17.15	2	16.95	17.00	-2	5,621	-0.04%
2019/03/28	0	16.70	10	16.85	16.80	-10	5,609	-0.18%
2019/03/22	4	16.95	0	0.00	16.80	4	5,608	0.07%
2019/03/21	1	17.15	0	0.00	17.10	1	5,529	0.02%
2019/03/20	1	17.15	1	17.30	17.15	0	5,485	0.00%
2019/03/19	1	17.40	0	0.00	17.25	1	5,478	0.02%
2019/03/18	2	17.40	1	17.20	17.40	1	5,438	0.02%
2019/03/12	3	17.35	9	17.35	17.30	-6	5,382	-0.11%
2019/03/11	6	17.57	8	17.60	17.50	-2	5,324	-0.04%
2019/03/08	4	17.44	4	17.46	17.70	0	5,130	0.00%
2019/03/07	14	17.39	4	17.23	17.45	10	4,952	0.20%
2019/03/06	3	17.35	4	17.48	17.50	-1	4,694	-0.02%
2019/03/05	2	17.33	22	17.21	17.30	-20	4,615	-0.43%
2019/03/04	11	17.24	0	0.00	17.20	11	4,559	0.24%
2019/02/26	0	0.00	10	17.05	16.90	-10	4,455	-0.22%
2019/02/25	4	17.26	2	17.30	17.10	2	4,736	0.04%
2019/02/22	0	0.00	1	17.05	17.00	-1	4,708	-0.02%
2019/02/21	12	17.48	1	17.45	17.40	11	4,642	0.24%
2019/02/20	0	0.00	10	16.95	17.00	-10	4,370	-0.23%
2019/02/19	10	16.95	11	17.00	17.05	-1	4,377	-0.02%
2019/02/18	1	16.70	6	16.95	16.95	-5	4,390	-0.11%
2019/02/15	0	0.00	2	16.60	16.40	-2	4,188	-0.05%
2019/02/14	1	16.55	1	16.60	16.40	0	4,205	0.00%
2019/02/12	0	0.00	12	16.50	16.50	-12	4,223	-0.28%
2019/01/29	0	0.00	2	16.10	16.10	-2	4,686	-0.04%
2019/01/28	7	16.41	8	16.38	16.30	-1	4,653	-0.02%
2019/01/25	1	16.30	1	16.35	16.25	0	4,598	0.00%
2019/01/22	0	0.00	2	16.08	16.15	-2	4,643	-0.04%
2019/01/21	0	0.00	1	16.25	16.25	-1	4,648	-0.02%
2019/01/18	2	15.90	3	16.05	16.20	-1	4,708	-0.02%
2019/01/17	3	16.37	9	16.53	16.10	-6	4,661	-0.13%
2019/01/16	2	16.08	5	16.02	16.20	-3	4,194	-0.07%
2019/01/11	0	0.00	1	15.65	15.40	-1	4,133	-0.02%
2019/01/10	0	0.00	1	15.55	15.45	-1	4,160	-0.02%
2019/01/09	14	15.86	12	15.74	15.60	2	4,163	0.05%
2019/01/03	1	15.10	0	0.00	15.10	1	4,168	0.02%
2018/12/25	10	15.50	5	15.35	15.40	5	4,515	0.11%
2018/12/24	1	15.60	0	0.00	15.70	1	4,513	0.02%
2018/12/22	1	15.55	1	15.50	15.55	0	4,537	0.00%
2018/12/21	7	15.45	0	0.00	15.55	7	4,645	0.15%
2018/12/20	0	0.00	2	15.60	15.50	-2	4,647	-0.04%
2018/12/19	1	16.00	0	0.00	15.90	1	4,649	0.02%
2018/12/18	20	16.25	18	16.01	16.00	2	4,647	0.04%
2018/12/14	1	16.05	0	0.00	16.05	1	4,556	0.02%
2018/12/12	0	0.00	3	15.85	15.90	-3	4,684	-0.06%
2018/12/11	0	0.00	1	15.55	15.55	-1	4,707	-0.02%
2018/12/06	3	15.75	1	15.90	15.75	2	4,785	0.04%
2018/12/05	10	16.30	0	0.00	16.45	10	4,724	0.21%
2018/12/04	6	16.67	2	16.70	16.60	4	4,732	0.08%
2018/11/30	0	0.00	1	16.35	16.35	-1	4,680	-0.02%
2018/11/29	3	16.45	3	16.42	16.30	0	4,691	0.00%
2018/11/28	0	0.00	6	16.43	16.55	-6	4,629	-0.13%
2018/11/27	0	0.00	5	16.25	16.30	-5	4,590	-0.11%
2018/11/23	0	0.00	5	16.15	16.15	-5	4,564	-0.11%
2018/11/22	24	16.59	3	16.65	16.00	21	4,524	0.46%
2018/11/21	0	0.00	5	16.20	16.35	-5	4,230	-0.12%
2018/11/16	10	16.30	10	16.05	15.90	0	4,344	0.00%
2018/11/15	0	0.00	11	15.99	16.05	-11	4,383	-0.25%
2018/11/14	1	15.50	0	0.00	15.45	1	4,296	0.02%
2018/11/12	5	15.65	24	15.61	15.40	-19	4,246	-0.45%
2018/11/09	0	0.00	1	15.75	15.75	-1	4,234	-0.02%
2018/11/08	44	15.88	22	15.97	15.85	22	4,172	0.53%
2018/11/07	3	15.20	3	15.07	15.20	0	3,792	0.00%
2018/11/06	6	15.05	1	15.00	14.75	5	3,838	0.13%
2018/10/31	0	0.00	6	14.70	14.85	-6	4,115	-0.15%
2018/10/30	0	0.00	2	14.15	14.10	-2	4,062	-0.05%
2018/10/29	0	0.00	1	14.30	14.10	-1	4,281	-0.02%
2018/10/26	1	14.15	0	0.00	14.30	1	4,329	0.02%
2018/10/25	8	14.05	0	0.00	13.90	8	4,371	0.18%
2018/10/23	0	0.00	2	14.55	14.55	-2	4,671	-0.04%
2018/10/22	0	0.00	2	14.75	14.80	-2	4,795	-0.04%
2018/10/17	0	0.00	8	14.45	14.50	-8	4,869	-0.16%
2018/10/15	2	14.20	0	0.00	14.15	2	4,884	0.04%
2018/10/12	3	14.08	2	14.25	14.50	1	4,880	0.02%
2018/10/11	15	13.99	0	0.00	13.95	15	4,801	0.31%
2018/10/09	2	15.50	0	0.00	15.45	2	4,771	0.04%
2018/10/05	1	15.90	0	0.00	15.90	1	4,931	0.02%
2018/10/03	0	0.00	1	16.65	16.75	-1	4,697	-0.02%
2018/10/01	0	0.00	2	16.50	16.60	-2	4,643	-0.04%
2018/09/28	3	16.45	0	0.00	16.40	3	4,668	0.06%
2018/09/27	1	16.20	1	16.15	16.25	0	4,584	0.00%
2018/09/26	1	16.30	12	16.35	16.10	-11	4,585	-0.24%
2018/09/20	0	0.00	1	15.95	15.85	-1	4,654	-0.02%
2018/09/18	16	16.61	0	0.00	15.95	16	4,677	0.34%
2018/09/14	1	16.10	0	0.00	16.20	1	4,593	0.02%
2018/09/11	1	15.70	0	0.00	15.75	1	4,733	0.02%
2018/09/10	1	16.00	1	15.60	15.60	0	4,896	0.00%
2018/09/07	4	15.98	1	16.00	15.85	3	4,937	0.06%
2018/09/04	4	16.50	0	0.00	16.50	4	5,545	0.07%
2018/09/03	1	16.75	0	0.00	16.45	1	5,695	0.02%
2018/08/30	4	16.79	5	16.85	16.75	-1	6,028	-0.02%
2018/08/29	0	0.00	1	16.90	16.80	-1	6,113	-0.02%
2018/08/28	1	16.90	0	0.00	16.70	1	6,330	0.02%
2018/08/27	5	16.65	5	16.65	16.90	0	6,357	0.00%
2018/08/24	0	0.00	2	16.65	16.75	-2	6,536	-0.03%
2018/08/22	5	17.00	2	16.95	17.00	3	7,204	0.04%
2018/08/16	2	16.28	1	16.20	16.30	1	7,391	0.01%
2018/08/15	2	16.30	1	16.40	16.25	1	7,885	0.01%
2018/08/14	1	16.65	0	0.00	16.60	1	7,950	0.01%
2018/08/13	4	16.48	0	0.00	16.15	4	8,002	0.05%
2018/08/10	1	17.55	0	0.00	17.35	1	7,930	0.01%
2018/08/09	3	17.50	0	0.00	17.60	3	8,005	0.04%
2018/08/08	26	17.80	27	17.61	17.90	-1	8,109	-0.01%
2018/08/03	8	17.38	6	17.43	17.30	2	7,830	0.03%
2018/08/01	0	0.00	10	18.45	18.75	-10	7,752	-0.13%
2018/07/31	0	0.00	2	18.55	18.45	-2	7,600	-0.03%
2018/07/25	0	0.00	1	18.15	18.10	-1	7,238	-0.01%
2018/07/24	1	17.50	2	17.80	17.85	-1	7,412	-0.01%
2018/07/17	0	0.00	10	18.40	18.25	-10	7,612	-0.13%
2018/07/16	13	18.20	1	18.45	18.40	12	7,577	0.16%
2018/07/13	2	18.00	2	18.50	18.35	0	7,551	0.00%
2018/07/12	1	17.25	0	0.00	17.40	1	7,465	0.01%
2018/07/11	11	17.07	10	17.28	17.10	1	7,593	0.01%
2018/07/10	0	0.00	3	17.27	17.40	-3	7,629	-0.04%
2018/07/06	1	16.60	0	0.00	16.90	1	7,682	0.01%
2018/07/03	2	17.30	0	0.00	17.30	2	7,802	0.03%
2018/06/29	10	18.45	10	18.55	18.35	0	7,869	0.00%
2018/06/25	0	0.00	1	18.55	18.25	-1	7,795	-0.01%
2018/06/22	1	18.30	0	0.00	18.25	1	7,829	0.01%
2018/06/21	0	0.00	17	18.70	18.35	-17	7,777	-0.22%
2018/06/20	20	19.18	20	18.69	18.65	0	7,804	0.00%
2018/06/19	3	19.53	2	19.65	19.35	1	7,776	0.01%
2018/06/15	2	19.28	0	0.00	19.45	2	7,652	0.03%
2018/06/14	15	19.22	15	19.42	19.25	0	7,633	0.00%
2018/06/13	0	0.00	2	19.30	19.20	-2	7,617	-0.03%
2018/06/12	18	19.98	16	20.20	19.65	2	7,640	0.03%
2018/06/11	1	19.10	1	19.30	19.20	0	7,535	0.00%
2018/06/08	1	18.75	5	18.85	18.75	-4	7,467	-0.05%
2018/06/07	4	18.75	15	18.85	18.70	-11	7,427	-0.15%
2018/06/06	13	18.70	13	18.82	18.70	0	7,354	0.00%
2018/06/05	4	19.06	12	19.07	18.80	-8	7,280	-0.11%
2018/06/04	6	18.93	1	18.75	18.70	5	7,085	0.07%
2018/06/01	3	18.73	2	18.85	18.70	1	7,041	0.01%
2018/05/31	28	19.29	28	19.23	19.05	0	6,878	0.00%
2018/05/30	2	17.65	3	17.70	18.00	-1	6,152	-0.02%
2018/05/29	1	18.35	1	17.95	18.00	0	6,195	0.00%
2018/05/28	2	17.80	2	18.08	18.40	0	6,152	0.00%
2018/05/25	99	18.00	198	18.04	17.90	-99	6,072	-1.63%	大賣/
2018/05/24	32	18.10	34	18.14	18.15	-2	6,076	-0.03%
2018/05/23	108	18.43	23	18.83	18.25	85	6,062	1.40%	大買/
2018/05/21	7	18.01	1	17.75	18.20	6	5,674	0.11%
2018/05/18	20	17.55	3	17.40	17.50	17	5,654	0.30%
2018/05/17	4	17.93	2	18.00	17.90	2	5,848	0.03%
2018/05/16	1	17.70	6	17.52	17.75	-5	5,998	-0.08%
2018/05/14	2	16.65	3	16.77	16.80	-1	6,273	-0.02%
2018/05/11	3	16.60	0	0.00	16.65	3	6,356	0.05%
2018/05/10	6	17.23	7	17.34	17.05	-1	6,398	-0.02%
2018/05/09	0	0.00	3	17.27	17.05	-3	6,669	-0.04%
2018/05/08	2	16.95	3	17.07	17.05	-1	7,126	-0.01%
2018/05/07	12	17.23	0	0.00	17.25	12	7,247	0.17%
2018/05/04	1	17.00	5	16.75	16.85	-4	7,311	-0.05%
2018/05/03	2	16.78	4	16.88	16.80	-2	7,359	-0.03%
2018/05/02	5	16.86	7	16.96	17.20	-2	7,486	-0.03%
2018/04/30	16	17.05	1	17.05	17.20	15	7,714	0.19%
2018/04/27	1	15.45	4	15.45	15.65	-3	7,843	-0.04%
2018/04/26	0	0.00	1	15.45	15.45	-1	8,167	-0.01%
2018/04/25	0	0.00	1	16.10	16.05	-1	8,388	-0.01%
2018/04/24	3	16.05	0	0.00	15.90	3	9,363	0.03%
2018/04/23	4	17.30	0	0.00	17.30	4	9,509	0.04%
2018/04/20	0	0.00	2	17.40	17.70	-2	9,901	-0.02%
2018/04/19	0	0.00	2	17.65	17.40	-2	10,585	-0.02%
2018/04/18	5	17.30	0	0.00	17.20	5	10,752	0.05%
2018/04/17	6	17.57	1	17.60	17.30	5	11,064	0.05%
2018/04/13	0	19.00	2	19.25	18.95	-2	12,706	-0.02%
2018/04/03	5	19.00	2	19.00	18.95	3	15,531	0.02%
2018/04/02	0	19.35	0	0.00	19.40	0	16,392	0.00%
2018/03/29	2	19.10	0	0.00	19.05	2	19,849	0.01%
2018/03/28	2	19.15	0	0.00	19.15	2	21,765	0.01%
2018/03/27	3	19.55	0	0.00	19.45	3	23,586	0.01%
2018/03/23	3	18.90	15	19.00	18.85	-12	24,766	-0.05%
2018/03/22	0	0.00	5	19.85	19.70	-5	24,810	-0.02%
2018/03/21	4	19.78	1	19.90	19.70	3	24,960	0.01%
2018/03/19	8	20.65	3	20.42	20.35	5	25,359	0.02%
2018/03/16	72	20.81	64	20.40	20.40	8	25,671	0.03%
2018/03/15	14	21.01	4	20.88	21.05	10	25,711	0.04%
2018/03/14	21	20.14	22	20.02	20.00	-1	25,456	0.00%
2018/03/13	5	19.60	1	19.55	20.00	4	25,529	0.02%
2018/03/12	2	19.50	6	19.55	19.05	-4	25,509	-0.02%
2018/03/09	1	19.80	0	0.00	19.80	1	25,555	0.00%
2018/03/08	11	19.80	6	19.98	19.80	5	26,390	0.02%
2018/03/07	3	19.67	1	19.60	19.55	2	26,556	0.01%
2018/03/06	1	20.00	1	20.00	19.95	0	26,747	0.00%
2018/03/05	9	19.81	0	0.00	19.50	9	27,371	0.03%
2018/03/02	2	20.25	0	0.00	20.00	2	27,547	0.01%
2018/02/27	4	21.00	1	20.85	20.75	3	27,447	0.01%
2018/02/21	2	21.35	13	21.14	21.00	-11	27,269	-0.04%
2018/02/12	3	20.08	0	0.00	20.15	3	27,185	0.01%
2018/02/09	40.1	19.76	30	19.17	20.00	10.1	27,102	0.04%
2018/02/08	11	19.94	10	19.69	19.80	1	26,868	0.00%
2018/02/07	1	21.40	0	0.00	20.85	1	26,649	0.00%
2018/02/06	16	21.60	13	20.57	20.60	3	26,524	0.01%
2018/02/05	1	21.70	1	22.40	22.70	0	26,220	0.00%
2018/02/02	1	23.00	10	22.90	22.95	-9	26,176	-0.03%
2018/02/01	5	23.83	4	23.46	23.25	1	26,287	0.00%
2018/01/31	3	23.52	1	23.70	23.75	2	25,931	0.01%
2018/01/30	10	23.15	7	23.14	22.60	3	25,445	0.01%
2018/01/29	0	0.00	3	22.65	22.60	-3	25,338	-0.01%
2018/01/26	1	22.65	2	22.73	22.65	-1	25,313	0.00%
2018/01/25	3	22.98	2	23.05	22.70	1	25,384	0.00%
2018/01/24	10	23.41	10	23.28	23.50	0	25,310	0.00%
2018/01/23	8	22.99	9	23.14	22.60	-1	25,059	0.00%
2018/01/22	10	23.21	3	23.30	23.35	7	24,794	0.03%
2018/01/19	4	23.69	0	0.00	23.90	4	24,475	0.02%
2018/01/18	38	24.63	27	24.72	23.70	11	24,277	0.05%
2018/01/17	10	24.38	12	24.46	24.40	-2	23,460	-0.01%
2018/01/16	12	24.38	1.5	24.22	24.20	10.5	23,261	0.05%
2018/01/15	0	0.00	4	24.46	24.90	-4	22,927	-0.02%
2018/01/12	1	23.60	0	0.00	23.45	1	22,435	0.00%
2018/01/11	7	23.45	8	23.47	23.30	-1	22,256	0.00%
2018/01/10	46	24.58	46	24.61	24.00	0	21,933	0.00%
2018/01/09	30	24.10	23	23.69	24.45	7	20,832	0.03%
2018/01/08	7	23.27	21	23.63	23.10	-14	20,237	-0.07%
2018/01/05	3	23.67	1	23.90	23.90	2	19,752	0.01%
2018/01/04	9	23.73	12	24.02	23.70	-3	19,324	-0.02%
2018/01/03	113	24.40	102	23.70	23.60	11	18,966	0.06%	大買/大賣/
2018/01/02	9	23.23	25	23.44	24.00	-16	18,296	-0.09%