銘異 (3060)-新光券商分點個股進出

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

銘異

(3060)

股價
26.80
漲跌
▲0.65
漲幅
+2.49%
成交量
1,517張
產業
上市電腦週邊類股
160人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

銘異 (3060)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	9	26.81	16	26.64	26.80	-7	2,503	-0.28%
2024/04/23	14	25.92	34	25.99	26.15	-20	2,498	-0.80%
2024/04/22	53	25.79	99.4	25.19	24.90	-46.4	2,484	-1.87%
2024/04/19	47	26.07	60	26.27	26.15	-13	2,443	-0.53%
2024/04/18	40	28.07	14	28.11	27.80	26	2,383	1.09%
2024/04/17	36	27.73	18	27.93	28.50	18	2,346	0.77%
2024/04/16	128	28.96	177.7	28.96	27.90	-49.7	2,285	-2.17%	大買/大賣/
2024/04/15	307.2	30.20	191	29.97	29.40	116.2	2,053	5.66%	大買/大賣/鉅額交易
2024/04/12	77	27.19	133.2	27.70	28.80	-56.2	1,687	-3.33%	大賣/
2024/04/11	221.5	26.09	180.2	26.25	26.20	41.2	1,420	2.90%	大買/大賣/
2024/04/10	57	23.72	57.6	23.96	24.80	-0.6	985	-0.06%
2024/04/09	107	22.15	46.5	22.51	22.55	60.5	837	7.23%	大買/
2024/04/08	6.1	20.44	0	0.00	20.50	6.1	707	0.86%
2024/04/03	0	20.53	4	20.45	20.40	-4	710	-0.56%
2024/04/02	0.3	20.71	0	0.00	20.65	0.3	717	0.05%
2024/04/01	0.2	20.69	0	0.00	20.80	0.2	728	0.02%
2024/03/29	1.1	20.74	1	20.50	20.70	0.1	729	0.01%
2024/03/28	1.1	20.91	1	20.65	20.70	0.1	735	0.02%
2024/03/27	0	20.85	3	20.78	20.85	-3	734	-0.41%
2024/03/26	14.4	20.74	3	20.45	20.30	11.4	733	1.55%
2024/03/25	6.1	20.74	3	20.60	20.65	3.1	730	0.42%
2024/03/22	1	20.65	1	20.75	20.75	0	737	0.00%
2024/03/21	4	20.72	1	20.75	20.75	3	746	0.40%
2024/03/20	10.1	20.65	0	0.00	20.50	10.1	752	1.35%
2024/03/19	2	21.05	22	20.93	20.75	-20	752	-2.66%
2024/03/18	4.1	21.15	0.3	21.10	21.25	3.7	749	0.50%
2024/03/15	8	21.09	7	21.04	21.05	1	756	0.13%
2024/03/14	1.2	21.44	3	21.35	21.25	-1.8	755	-0.24%
2024/03/13	7	22.32	13	22.19	22.05	-6	743	-0.80%
2024/03/12	30	22.51	22.3	22.70	22.80	7.7	712	1.08%
2024/03/11	18.5	22.05	43.2	22.04	21.90	-24.7	650	-3.79%
2024/03/08	7.7	20.76	5	20.65	20.50	2.7	618	0.44%
2024/03/07	15.1	21.41	15	21.12	21.10	0.1	630	0.02%
2024/03/06	7	21.40	6	21.50	21.50	1	656	0.16%
2024/03/05	10.1	21.73	5	21.65	21.65	5.1	669	0.76%
2024/03/04	6.1	21.13	2.1	20.44	21.50	4	653	0.61%
2024/03/01	0.1	20.30	0	0.00	20.20	0.1	632	0.02%
2024/02/29	0	20.30	0.3	20.20	20.15	-0.2	650	-0.04%
2024/02/27	1.1	20.17	15.2	20.17	20.15	-14.1	727	-1.93%
2024/02/26	1.1	20.47	7	20.44	20.60	-5.9	764	-0.77%
2024/02/23	1	20.51	0	0.00	20.50	1	820	0.13%
2024/02/22	5.2	21.06	4	21.11	20.90	1.2	836	0.14%
2024/02/21	0	21.09	0	21.25	20.95	0	847	0.00%
2024/02/20	6	21.01	2	20.87	21.00	4	844	0.47%
2024/02/19	4	20.56	3	20.53	20.65	1	845	0.12%
2024/02/16	1	20.15	0.5	20.00	20.20	0.6	843	0.07%
2024/02/15	3	19.82	0	19.85	19.80	3	848	0.35%
2024/02/05	0.1	19.82	0	0.00	19.70	0.1	854	0.01%
2024/02/02	0.2	20.05	3	20.00	19.95	-2.8	858	-0.33%
2024/02/01	11	20.35	10	20.10	20.10	1	864	0.12%
2024/01/31	1.1	19.95	1	19.90	20.05	0.1	898	0.01%
2024/01/30	1.1	20.28	1	19.90	20.00	0.1	924	0.01%
2024/01/29	0.2	20.50	0	0.00	20.30	0.2	925	0.02%
2024/01/26	0	20.58	0	20.50	20.35	0	929	0.00%
2024/01/25	0.5	20.46	1	20.60	20.45	-0.5	934	-0.06%
2024/01/24	3.1	20.57	1	20.70	20.65	2.1	934	0.23%
2024/01/23	1.1	20.25	1	20.20	20.25	0.1	938	0.01%
2024/01/22	2	19.95	4	20.00	20.10	-2	947	-0.21%
2024/01/19	2	19.60	2	19.78	19.65	0	961	0.00%
2024/01/18	1	19.50	1	19.80	19.55	0	958	0.00%
2024/01/17	10	20.06	2	19.80	19.60	8	962	0.83%
2024/01/16	24.4	20.91	22	20.54	20.50	2.4	950	0.26%
2024/01/15	1.1	21.46	1	21.55	21.55	0.1	931	0.01%
2024/01/12	1	21.65	2	21.55	21.30	-1	932	-0.11%
2024/01/11	1	21.60	1	21.45	21.45	0	927	0.00%
2024/01/10	0	21.25	4	21.30	21.55	-4	934	-0.43%
2024/01/09	0.1	21.60	9	21.43	21.35	-8.9	937	-0.94%
2024/01/08	3	21.93	2	21.85	21.80	1	933	0.11%
2024/01/05	4.3	22.31	3.1	22.11	21.85	1.2	952	0.13%
2024/01/04	2.1	21.90	2	21.55	21.85	0.1	976	0.01%
2024/01/03	0.1	21.80	0	0.00	21.60	0.1	965	0.01%
2024/01/02	2	22.25	7.2	22.11	21.95	-5.2	970	-0.54%
2023/12/29	0.2	21.70	0.5	21.70	21.80	-0.3	961	-0.03%
2023/12/28	3	21.93	3	21.85	21.90	0	960	0.00%
2023/12/27	0	0.00	1	21.75	21.75	-1	955	-0.10%
2023/12/25	1	21.10	1	21.30	21.15	0	942	0.00%
2023/12/22	2.3	20.93	4	20.85	21.05	-1.7	932	-0.18%
2023/12/21	2.1	20.99	1	21.00	21.00	1.1	930	0.12%
2023/12/20	0	20.90	0	21.00	20.90	0	927	0.00%
2023/12/19	1	20.90	4	20.66	21.00	-3	925	-0.33%
2023/12/18	13.5	20.34	1	20.25	20.35	12.5	921	1.36%
2023/12/15	0	0.00	5	20.46	20.50	-5	913	-0.55%
2023/12/14	7.1	21.16	3	21.05	20.90	4.1	908	0.45%
2023/12/13	14.1	21.19	2	21.10	21.20	12.1	898	1.35%
2023/12/12	1.1	20.81	2	21.08	20.90	-0.9	894	-0.10%
2023/12/11	5	20.99	2	21.10	21.15	3	889	0.34%
2023/12/08	9	21.03	8	21.08	21.15	1	882	0.11%
2023/12/07	12	20.96	7	21.21	20.85	5	877	0.57%
2023/12/06	2.3	21.22	1	21.25	21.20	1.3	867	0.15%
2023/12/05	12.7	21.62	7	21.56	21.30	5.7	862	0.66%
2023/12/04	39	22.64	20.4	22.73	22.20	18.6	846	2.20%
2023/12/01	25.2	22.57	13.4	22.67	22.75	11.8	831	1.41%
2023/11/30	0	0.00	5.7	21.93	21.95	-5.7	799	-0.72%
2023/11/29	2	21.77	1	21.70	21.55	1	786	0.13%
2023/11/28	4.5	22.23	4	21.80	21.70	0.5	809	0.06%
2023/11/27	1	21.50	8	21.41	21.40	-7	826	-0.85%
2023/11/24	44	21.88	25	21.55	21.50	19	811	2.34%
2023/11/22	9	21.24	20.5	21.04	20.85	-11.5	694	-1.65%
2023/11/21	3	20.17	11	20.40	20.20	-8	651	-1.23%
2023/11/20	8	19.96	6	19.87	20.05	2	637	0.31%
2023/11/17	6	19.32	0	0.00	19.50	6	625	0.96%
2023/11/16	0.1	19.40	0.2	19.50	19.35	-0.1	623	-0.02%
2023/11/15	0	19.40	0	0.00	19.35	0	611	0.00%
2023/11/14	4	19.45	4	19.20	19.25	0	613	0.00%
2023/11/13	5	19.15	5	19.22	19.20	0	607	0.00%
2023/11/10	3	19.47	0	0.00	19.30	3	599	0.50%
2023/11/09	2.6	19.90	0	0.00	19.80	2.6	595	0.44%
2023/11/08	17	20.29	8	20.39	20.05	9	594	1.52%
2023/11/07	7	20.29	17	20.27	20.55	-10	560	-1.78%
2023/11/06	21	19.87	7	19.89	19.80	14	543	2.57%
2023/11/03	0	19.86	0	0.00	19.70	0	544	0.00%
2023/11/02	0	19.91	4	20.05	19.90	-4	550	-0.72%
2023/11/01	4	19.88	5	19.80	19.70	-1	549	-0.18%
2023/10/31	0	19.75	5	20.10	19.50	-5	550	-0.91%
2023/10/30	6	19.81	0	20.00	20.05	6	550	1.09%
2023/10/27	6	20.06	7	20.29	19.75	-1	546	-0.18%
2023/10/26	9	19.97	10	19.68	19.75	-1	539	-0.19%
2023/10/25	0	19.85	4	19.75	19.80	-4	554	-0.72%
2023/10/24	5	19.70	5	19.60	19.90	0	554	0.00%
2023/10/23	4	19.05	1	19.10	19.05	3	561	0.54%
2023/10/20	1.3	18.73	2	18.85	18.85	-0.7	578	-0.13%
2023/10/19	0.2	19.32	5	19.30	19.15	-4.8	595	-0.80%
2023/10/18	8.1	19.39	5	19.60	19.20	3.1	611	0.51%
2023/10/17	1	19.85	1	19.95	19.95	0	630	0.00%
2023/10/16	6	19.81	17	19.71	19.95	-11	668	-1.64%
2023/10/13	10	20.61	18	20.59	20.20	-8	754	-1.06%
2023/10/12	33	20.21	17.7	20.23	20.05	15.3	775	1.98%
2023/10/11	5	19.26	4	19.15	18.95	1	893	0.11%
2023/10/06	16	19.80	17	19.49	19.40	-1	925	-0.11%
2023/10/05	8	19.13	4	18.90	19.05	4	937	0.43%
2023/10/04	1.2	18.77	1	18.80	18.80	0.2	977	0.02%
2023/10/03	1	19.40	0	0.00	19.30	1	1,057	0.09%
2023/10/02	1	19.00	1	19.15	19.15	0	1,217	0.00%
2023/09/28	1	19.00	0	0.00	19.15	1	1,277	0.08%
2023/09/27	0	18.60	0	0.00	18.45	0	1,276	0.00%
2023/09/26	1	18.70	0	0.00	18.50	1	1,277	0.08%
2023/09/25	3	18.83	0	0.00	18.80	3	1,278	0.23%
2023/09/22	0	18.70	0	0.00	18.80	0	1,280	0.00%
2023/09/21	12	18.85	0	0.00	18.60	12	1,278	0.94%
2023/09/20	3	19.50	4	19.05	19.05	-1	1,271	-0.08%
2023/09/19	4	20.00	6	19.95	19.55	-2	1,270	-0.16%
2023/09/18	2	19.70	5	19.69	19.80	-3	1,272	-0.24%
2023/09/15	1	19.95	5	19.86	19.75	-4	1,274	-0.31%
2023/09/14	9	19.84	0	0.00	19.90	9	1,274	0.71%
2023/09/13	0	0.00	11.2	19.50	19.45	-11.2	1,275	-0.88%
2023/09/12	0.2	19.55	2	19.35	19.25	-1.8	1,293	-0.14%
2023/09/11	1	19.85	13	19.53	19.55	-12	1,291	-0.93%
2023/09/08	5	20.20	8	20.63	19.95	-3	1,286	-0.23%
2023/09/07	3	20.02	9.1	19.87	19.80	-6.1	1,279	-0.47%
2023/09/06	0	20.60	0	0.00	20.10	0	1,273	0.00%
2023/09/05	0	20.65	2	20.50	20.70	-2	1,274	-0.16%
2023/09/04	3	20.50	0.1	20.40	20.40	2.9	1,269	0.23%
2023/09/01	28	20.95	14	21.40	20.60	14	1,262	1.11%
2023/08/31	16	20.75	12	20.35	20.30	4	1,229	0.33%
2023/08/29	0	0.00	0	19.25	19.35	0	1,196	0.00%
2023/08/28	3	19.25	0	0.00	19.15	3	1,197	0.25%
2023/08/25	2	19.78	2	19.98	19.75	0	1,191	0.00%
2023/08/24	0	0.00	3	19.55	19.65	-3	1,176	-0.25%
2023/08/23	2	19.00	2	18.90	19.00	0	1,168	0.00%
2023/08/22	1	18.75	0	0.00	18.75	1	1,166	0.09%
2023/08/21	1.1	18.87	6	18.90	19.00	-4.9	1,164	-0.42%
2023/08/18	0	19.15	5	19.00	19.15	-5	1,166	-0.43%
2023/08/17	4	18.70	0	0.00	18.90	4	1,159	0.34%
2023/08/16	0	18.55	0	0.00	18.60	0	1,159	0.00%
2023/08/15	0	18.50	3	18.50	18.70	-3	1,157	-0.26%
2023/08/14	1.1	18.00	4	17.99	17.95	-2.9	1,152	-0.25%
2023/08/10	0.1	18.83	20	18.70	18.50	-20	1,148	-1.74%
2023/08/09	0	19.50	10	19.35	19.25	-10	1,142	-0.87%
2023/08/08	6.1	19.79	3	20.10	19.30	3.1	1,138	0.27%
2023/08/07	1	19.25	1	19.40	19.75	0	1,134	0.00%
2023/08/04	0	19.32	0	0.00	19.45	0	1,130	0.00%
2023/08/02	0.5	19.30	1	19.25	19.20	-0.5	1,131	-0.04%
2023/08/01	0.3	20.30	0	0.00	20.15	0.3	1,128	0.03%
2023/07/31	2.1	20.51	6.5	20.38	20.25	-4.4	1,134	-0.39%
2023/07/28	1.3	20.20	3	20.07	20.15	-1.7	1,140	-0.15%
2023/07/27	1	20.65	16	20.56	20.70	-15	1,213	-1.24%
2023/07/26	0	0.00	1	20.75	20.30	-1	1,203	-0.08%
2023/07/25	0	0.00	2	20.90	20.85	-2	1,190	-0.17%
2023/07/24	0	20.39	0	0.00	20.35	0	1,172	0.00%
2023/07/21	5.3	21.07	8	20.94	20.90	-2.7	1,152	-0.24%
2023/07/20	30	21.46	31	21.51	21.15	-1	1,137	-0.09%
2023/07/19	39.1	21.46	27	21.34	21.30	12.1	1,111	1.09%
2023/07/18	40	22.69	56	22.88	22.10	-16	1,067	-1.50%
2023/07/17	37	21.84	22.2	21.47	21.50	14.8	981	1.51%
2023/07/14	87	22.74	58.4	22.76	22.35	28.6	940	3.04%
2023/07/13	1	21.25	4.6	21.85	21.85	-3.6	783	-0.46%
2023/07/12	33	20.05	17	19.95	19.90	16	762	2.10%
2023/07/11	27	21.01	60	20.18	20.20	-33	738	-4.47%
2023/07/10	44	21.34	42	21.32	21.45	2	698	0.29%
2023/07/07	77.9	20.43	74	20.30	20.40	3.9	616	0.63%
2023/07/06	28	19.24	50	19.40	19.55	-22	453	-4.86%
2023/07/05	0.1	18.05	0	0.00	17.80	0.1	391	0.01%
2023/07/04	5	17.75	0	0.00	17.75	5	388	1.29%
2023/07/03	1	17.80	0	0.00	17.85	1	387	0.26%
2023/06/30	0.2	18.00	1.5	17.95	17.80	-1.4	385	-0.35%
2023/06/29	0	0.00	14	17.80	17.85	-14	383	-3.65%
2023/06/28	2.2	17.66	0	0.00	17.65	2.2	383	0.58%
2023/06/27	4.1	17.85	16.1	17.75	17.70	-12	382	-3.13%
2023/06/26	9.2	17.72	0	0.00	17.65	9.2	379	2.42%
2023/06/21	0.2	17.58	2	17.45	17.45	-1.9	372	-0.50%
2023/06/20	0	0.00	2	17.55	17.45	-2	372	-0.54%
2023/06/19	3.1	17.73	6	17.60	17.60	-2.9	370	-0.78%
2023/06/16	24.6	17.97	2.1	17.91	17.90	22.5	363	6.18%
2023/06/15	3.2	17.37	0	0.00	17.40	3.2	342	0.94%
2023/06/14	0.1	17.45	0.4	17.50	17.40	-0.3	339	-0.09%
2023/06/13	0	0.00	1	17.35	17.30	-1	340	-0.29%
2023/06/12	2.2	17.42	0	17.60	17.35	2.2	340	0.64%
2023/06/09	3.6	17.54	0.5	17.40	17.55	3.1	339	0.93%
2023/06/08	0.2	17.55	0	0.00	17.35	0.2	332	0.05%
2023/06/07	1	17.46	2.2	17.48	17.60	-1.2	334	-0.35%
2023/06/06	3.2	17.44	0	0.00	17.50	3.2	333	0.95%
2023/06/05	11.1	17.50	0.6	17.55	17.50	10.5	334	3.13%
2023/06/02	2.1	17.30	5	17.50	17.45	-2.9	333	-0.87%
2023/06/01	0	17.30	0	0.00	17.35	0	334	0.00%
2023/05/31	0	0.00	1.1	17.11	17.10	-1.1	332	-0.34%
2023/05/30	0	17.10	0	0.00	17.00	0	333	0.00%
2023/05/29	5	17.10	0	0.00	17.05	5	334	1.51%
2023/05/26	1.4	17.02	0	0.00	16.95	1.4	334	0.42%
2023/05/25	6	17.04	0	0.00	17.00	6	334	1.79%
2023/05/24	0	17.15	0	17.25	17.05	0	335	0.01%
2023/05/23	10.1	17.15	0	0.00	17.05	10.1	334	3.01%
2023/05/22	3	16.87	0	0.00	17.00	3	337	0.89%
2023/05/19	0.3	16.95	0	0.00	16.90	0.3	337	0.09%
2023/05/18	2.1	16.90	4	16.98	16.95	-2	337	-0.58%
2023/05/16	2.2	16.70	0	0.00	16.60	2.2	338	0.64%
2023/05/15	1.1	16.46	1.9	16.68	16.50	-0.8	337	-0.25%
2023/05/12	0.2	17.02	0	0.00	16.95	0.2	339	0.07%
2023/05/11	5.3	17.10	0.8	17.40	16.95	4.5	337	1.34%
2023/05/10	0	17.40	3	17.20	17.35	-3	331	-0.90%
2023/05/09	1	17.55	6	17.33	17.30	-5	329	-1.51%
2023/05/08	1.1	17.76	2	17.75	17.65	-0.9	324	-0.27%
2023/05/05	13.2	17.91	3	17.97	17.80	10.2	320	3.17%
2023/05/04	26	18.23	14	18.50	18.35	12	308	3.89%
2023/05/03	21	18.59	9	18.63	18.10	12	294	4.08%
2023/05/02	0.1	17.57	0	17.45	17.50	0.1	204	0.07%
2023/04/28	0.1	17.49	0	0.00	17.35	0.1	205	0.03%
2023/04/27	1	17.30	0	0.00	17.35	1	205	0.50%
2023/04/26	0	17.40	0	0.00	17.40	0	205	0.02%
2023/04/25	6.5	17.40	0	0.00	17.20	6.5	204	3.16%
2023/04/24	8	17.71	0	17.55	17.75	8	201	3.97%
2023/04/21	0.1	17.70	0	0.00	17.45	0.1	200	0.06%
2023/04/20	7.1	18.00	2.1	18.00	17.85	5	198	2.51%
2023/04/19	7	18.13	0	0.00	18.20	7	194	3.62%
2023/04/18	22	18.16	5	18.21	18.30	17	190	8.93%
2023/04/17	4	18.33	3	18.18	18.10	1	181	0.55%
2023/04/14	2	17.40	0	0.00	17.45	2	166	1.20%
2023/04/13	0.3	17.51	2	17.40	17.45	-1.7	164	-1.02%
2023/04/12	1	17.35	6	17.60	17.60	-5	162	-3.07%
2023/04/11	0	17.61	8	17.55	17.50	-8	160	-4.98%
2023/04/10	2	17.50	0	0.00	17.50	2	158	1.28%
2023/04/07	3	17.32	0	0.00	17.40	3	157	1.91%
2023/04/06	0	17.51	0	0.00	17.40	0	157	0.01%
2023/03/31	0	17.45	0	0.00	17.50	0	157	0.00%
2023/03/30	0.1	17.40	0	0.00	17.40	0.1	156	0.07%
2023/03/29	0.2	17.42	0	0.00	17.25	0.2	160	0.15%
2023/03/28	3	17.50	0	0.00	17.40	3	162	1.86%
2023/03/27	3.1	17.66	0	0.00	17.60	3.1	162	1.92%
2023/03/24	0.1	17.90	0	0.00	17.80	0.1	161	0.06%
2023/03/23	3.3	17.53	1	17.90	17.85	2.3	162	1.41%
2023/03/22	1.1	17.65	2	17.55	17.65	-0.9	160	-0.56%
2023/03/21	0	17.55	0	0.00	17.40	0	160	0.00%
2023/03/20	0	17.46	0	0.00	17.40	0	173	0.00%
2023/03/17	0	17.43	0	0.00	17.30	0	174	0.00%
2023/03/16	0.1	17.26	0	0.00	17.10	0.1	177	0.05%
2023/03/15	2	17.45	0	0.00	17.40	2	175	1.14%
2023/03/14	0.1	17.58	0	0.00	17.50	0.1	175	0.05%
2023/03/13	1	17.60	0	0.00	17.55	1	177	0.58%
2023/03/10	1.4	17.97	0	0.00	17.85	1.4	177	0.81%
2023/03/09	4.2	18.45	4	18.30	18.25	0.2	178	0.10%
2023/03/08	1.2	18.22	0	18.45	18.30	1.2	178	0.67%
2023/03/07	1.3	18.47	4	18.40	18.40	-2.7	180	-1.47%
2023/03/06	0.1	18.40	0	0.00	18.35	0.1	182	0.06%
2023/03/03	0	17.97	0	0.00	18.00	0	179	0.00%
2023/03/02	0	17.76	0	0.00	17.70	0	179	0.02%
2023/03/01	4.1	17.90	0	0.00	17.85	4.1	178	2.29%
2023/02/24	0.1	18.00	0	0.00	17.80	0.1	177	0.05%
2023/02/23	0.2	17.85	0.3	17.95	17.75	-0.1	176	-0.05%
2023/02/22	1.1	17.66	0	0.00	17.70	1.1	177	0.61%
2023/02/21	0	18.21	23	17.79	17.80	-23	177	-12.97%
2023/02/20	0	17.73	27.1	17.66	17.65	-27.1	176	-15.36%
2023/02/17	0	17.63	0	17.70	17.55	0	173	0.01%
2023/02/16	0	17.70	0	0.00	17.50	0	173	0.00%
2023/02/15	1	17.72	3	17.48	17.35	-2	176	-1.14%
2023/02/14	0.1	17.48	2	17.53	17.45	-1.9	173	-1.09%
2023/02/13	0.1	17.56	0.3	17.60	17.45	-0.2	173	-0.13%
2023/02/10	3.4	17.61	1.6	17.70	17.45	1.7	171	1.01%
2023/02/09	0	17.40	0.3	17.30	17.30	-0.3	167	-0.18%
2023/02/07	0	17.33	1	17.15	17.25	-1	167	-0.59%
2023/02/06	0	17.44	0	0.00	17.20	0	168	0.00%
2023/02/03	0.1	17.25	6	17.30	17.20	-5.9	168	-3.50%
2023/02/02	0	17.25	2	17.20	17.20	-2	166	-1.20%
2023/02/01	0.1	16.89	0	16.85	17.00	0.1	165	0.07%
2023/01/31	0.5	16.80	0	0.00	16.70	0.5	162	0.31%
2023/01/30	1.6	16.57	0	0.00	16.60	1.6	163	0.95%
2023/01/17	0.1	16.51	0	0.00	16.45	0.1	164	0.09%
2023/01/16	0	16.93	2	16.35	16.40	-2	165	-1.21%
2023/01/13	0	16.50	0	0.00	16.40	0	168	0.01%
2023/01/12	0	0.00	4	16.50	16.45	-4	170	-2.35%
2023/01/11	2	16.30	2	16.35	16.40	0	172	0.00%
2023/01/10	0	16.55	0	0.00	16.50	0	173	0.01%
2023/01/05	0	16.50	0	0.00	16.25	0	184	0.00%
2023/01/04	0	0.00	2	16.20	16.20	-2	185	-1.08%
2022/12/29	0.1	16.00	0	0.00	16.00	0.1	192	0.06%
2022/12/28	0.2	16.27	0.2	16.25	16.10	-0.1	223	-0.03%
2022/12/26	4.1	16.29	0	0.00	16.35	4.1	224	1.81%
2022/12/23	0	16.40	0	0.00	16.40	0	225	0.01%
2022/12/22	0	16.60	0	0.00	16.50	0	228	0.01%
2022/12/21	0	16.62	0	0.00	16.40	0	230	0.00%
2022/12/20	8	16.65	0	0.00	16.55	8	228	3.51%
2022/12/19	0	17.47	0	0.00	16.90	0	227	0.01%
2022/12/16	2.3	17.02	0	0.00	17.00	2.3	231	0.99%
2022/12/15	2.1	17.10	6	17.28	17.25	-3.9	231	-1.69%
2022/12/14	0	17.35	0	0.00	17.15	0	230	0.00%
2022/12/13	1	17.05	0.7	17.25	17.05	0.3	229	0.13%
2022/12/12	23	17.63	23	17.31	17.20	0	230	0.01%
2022/12/09	0	17.16	0	0.00	17.05	0	218	0.01%
2022/12/08	2	17.10	0	0.00	17.00	2	219	0.91%
2022/12/07	0	17.13	0	0.00	17.10	0	219	0.02%
2022/12/02	2	17.30	1	17.35	17.25	1	216	0.48%
2022/12/01	23	17.54	7	17.52	17.45	16	216	7.40%
2022/11/30	0	0.00	3	17.50	17.55	-3	214	-1.40%
2022/11/29	0	0.00	2	17.38	17.50	-2	214	-0.93%
2022/11/28	4	17.16	0	0.00	17.15	4	210	1.90%
2022/11/25	4.2	16.88	0	0.00	16.80	4.2	211	1.97%
2022/11/24	0.1	16.90	2	16.80	16.85	-1.9	212	-0.89%
2022/11/23	0	17.00	0	0.00	16.75	0	213	0.00%
2022/11/22	1	16.75	3	16.73	16.80	-2	212	-0.94%
2022/11/17	0	16.95	0	0.00	16.90	0	213	0.00%
2022/11/16	0	17.00	0	0.00	16.70	0	212	0.00%
2022/11/15	0.3	17.09	0	0.00	16.90	0.3	212	0.13%
2022/11/14	0.2	17.05	1	16.80	16.80	-0.8	213	-0.39%
2022/11/11	0.1	16.93	0	17.00	16.65	0.1	212	0.05%
2022/11/10	0	17.10	0	0.00	16.90	0	212	0.00%
2022/11/09	1	17.05	0	0.00	17.00	1	216	0.46%
2022/11/04	0	16.63	1	16.55	16.65	-1	220	-0.45%
2022/11/03	0.2	16.46	0	0.00	16.40	0.2	220	0.07%
2022/11/02	0.1	16.60	0	0.00	16.40	0.1	221	0.04%
2022/11/01	1	15.90	0	0.00	16.30	1	220	0.45%
2022/10/31	0	16.15	0	0.00	16.10	0	221	0.00%
2022/10/28	0.3	16.20	0	0.00	15.75	0.3	223	0.13%
2022/10/27	0	16.00	1	16.20	16.25	-1	223	-0.45%
2022/10/26	0	15.95	3	15.85	15.80	-3	224	-1.33%
2022/10/25	0	16.18	1	16.00	15.85	-1	225	-0.44%
2022/10/24	1	16.25	2	16.25	16.30	-1	222	-0.45%
2022/10/21	2.1	16.01	0	0.00	16.00	2.1	223	0.93%
2022/10/20	0	16.35	0	0.00	16.50	0	236	0.01%
2022/10/19	0	16.60	3	16.62	16.50	-3	236	-1.27%
2022/10/18	0	17.00	0	0.00	16.45	0	234	0.00%
2022/10/17	4	16.38	0	0.00	16.50	4	232	1.73%
2022/10/14	0	16.85	0	0.00	16.65	0	231	0.00%
2022/10/13	0	16.58	0	0.00	16.05	0	230	0.00%
2022/10/12	0	16.95	0	0.00	17.10	0	226	0.02%
2022/10/11	0.1	17.15	1	17.00	17.00	-0.9	226	-0.39%
2022/10/06	1	17.65	1	18.20	17.75	0	225	0.00%
2022/10/05	0	0.00	3	18.60	17.85	-3	224	-1.34%
2022/10/04	0	17.45	0	0.00	17.35	0	196	0.01%
2022/10/03	0.1	17.10	0	0.00	17.10	0.1	196	0.03%
2022/09/30	0.1	16.80	0	0.00	16.95	0.1	199	0.05%
2022/09/29	0	17.18	0	16.90	16.85	0	204	0.00%
2022/09/28	0.1	16.95	0	0.00	16.70	0.1	207	0.03%
2022/09/26	0.1	17.45	1	17.25	17.00	-0.9	209	-0.42%
2022/09/23	3	17.90	6	18.00	18.00	-3	219	-1.36%
2022/09/22	1	18.30	2	18.28	18.25	-1	222	-0.45%
2022/09/21	0	18.55	0	0.00	18.55	0	222	0.00%
2022/09/20	0.6	18.85	0	0.00	18.75	0.6	221	0.27%
2022/09/19	0.1	18.80	0	0.00	18.70	0.1	225	0.02%
2022/09/16	1.1	18.82	0	0.00	18.90	1.1	225	0.50%
2022/09/15	0	19.29	0	0.00	19.05	0	229	0.01%
2022/09/14	1.2	19.01	0	0.00	19.10	1.2	234	0.50%
2022/09/13	0.2	19.35	0	0.00	19.25	0.2	237	0.06%
2022/09/07	0.2	18.72	0	0.00	18.60	0.2	247	0.09%
2022/09/05	0.1	19.40	0	0.00	19.00	0.1	248	0.03%
2022/09/02	0.5	19.60	0	0.00	19.60	0.5	250	0.20%
2022/09/01	0.3	19.53	2	19.50	19.60	-1.7	250	-0.70%
2022/08/30	0.1	19.95	0	0.00	19.75	0.1	254	0.02%
2022/08/29	1.4	19.71	10	19.55	19.65	-8.6	255	-3.35%
2022/08/25	2	19.95	0	0.00	19.90	2	255	0.78%
2022/08/23	0	0.00	1	19.70	19.65	-1	258	-0.39%
2022/08/22	0	19.90	1	19.90	19.70	-1	262	-0.38%
2022/08/19	0	0.00	1	20.05	19.95	-1	268	-0.37%
2022/08/17	0.1	20.00	1	19.85	19.85	-0.9	283	-0.31%
2022/08/16	0	0.00	3	19.60	19.70	-3	335	-0.89%
2022/08/15	0	0.00	3	19.45	19.40	-3	334	-0.90%
2022/08/12	0.1	19.30	1	19.30	19.25	-1	333	-0.28%
2022/08/11	1	19.20	0	0.00	19.10	1	332	0.30%
2022/08/10	0	18.61	0	0.00	18.65	0	331	0.01%
2022/08/09	0	18.65	0	0.00	18.55	0	334	0.00%
2022/08/08	0	18.70	0	0.00	18.65	0	337	0.00%
2022/08/05	0.1	18.50	0	0.00	18.65	0.1	346	0.02%
2022/08/04	1	18.00	13	17.80	18.20	-12	349	-3.43%
2022/08/03	4	18.40	0	0.00	18.30	4	349	1.14%
2022/08/02	0	18.65	0	0.00	18.80	0	351	0.00%
2022/08/01	2	19.00	21	18.95	18.95	-19	352	-5.39%
2022/07/29	0	0.00	7	18.61	18.75	-7	352	-1.99%
2022/07/28	0.1	18.56	6	18.65	18.40	-5.9	353	-1.68%
2022/07/27	46.1	18.90	5	19.17	18.70	41.1	354	11.57%
2022/07/26	2.1	18.30	0	0.00	18.30	2.1	340	0.62%
2022/07/25	0.1	18.30	0	18.60	18.30	0.1	339	0.03%
2022/07/22	0.2	18.60	0	0.00	18.35	0.2	344	0.06%
2022/07/21	1.3	18.33	2	18.25	18.40	-0.7	355	-0.21%
2022/07/19	2.4	18.08	0	0.00	18.15	2.4	361	0.66%
2022/07/18	0.2	18.35	0	0.00	18.30	0.2	361	0.06%
2022/07/15	0	18.00	0	0.00	17.95	0	363	0.00%
2022/07/14	0.1	17.50	0	0.00	17.85	0.1	365	0.02%
2022/07/13	0.1	17.35	0	17.30	17.30	0.1	364	0.03%
2022/07/12	11.9	17.02	0	0.00	16.60	11.9	367	3.23%
2022/07/11	0.1	17.65	0	0.00	17.55	0.1	367	0.03%
2022/07/08	0	0.00	1	17.60	17.65	-1	367	-0.27%
2022/07/07	1	18.05	0	0.00	18.05	1	367	0.27%
2022/07/06	0.1	17.75	0	17.65	17.40	0.1	364	0.04%
2022/07/05	0.1	17.62	0	0.00	17.75	0.1	364	0.02%
2022/07/04	0.2	17.65	2	17.50	17.40	-1.8	364	-0.49%
2022/07/01	2.2	17.97	11	17.71	17.35	-8.8	370	-2.38%
2022/06/30	0.2	19.19	0	0.00	18.85	0.2	359	0.04%
2022/06/29	0.1	19.65	20	19.36	19.55	-19.9	355	-5.62%
2022/06/28	0.1	20.00	0	0.00	19.80	0.1	356	0.02%
2022/06/27	0	20.00	0	0.00	19.80	0	362	0.00%
2022/06/23	0.5	19.00	0	0.00	19.00	0.5	362	0.14%
2022/06/22	1.1	19.08	1	18.95	18.95	0.1	361	0.03%
2022/06/21	0	19.60	0	0.00	19.65	0	356	0.00%
2022/06/20	4.2	19.26	0	0.00	19.00	4.2	357	1.16%
2022/06/17	4.2	19.95	5	19.95	19.90	-0.8	356	-0.24%
2022/06/16	1	20.70	0.2	20.80	20.35	0.8	356	0.23%
2022/06/15	0	0.00	2	20.75	20.70	-2	363	-0.55%
2022/06/14	0.1	20.67	0	0.00	20.75	0.1	368	0.02%
2022/06/13	1.1	21.11	3	20.90	20.90	-1.9	369	-0.52%
2022/06/10	0.1	21.53	1	21.35	21.50	-0.9	375	-0.25%
2022/06/09	1	21.80	0	0.00	21.65	1	384	0.26%
2022/06/08	0.1	21.95	5	22.08	21.95	-4.9	381	-1.30%
2022/06/07	0	0.00	5	21.70	21.65	-5	384	-1.30%
2022/06/02	1.1	21.79	0	0.00	21.55	1.1	405	0.27%
2022/06/01	8	21.68	2	21.60	21.70	6	417	1.44%
2022/05/31	0	0.00	1	21.45	21.40	-1	418	-0.24%
2022/05/30	4	21.48	5	21.46	21.60	-1	420	-0.24%
2022/05/27	4	21.45	4	21.15	21.15	0	421	0.00%
2022/05/26	2.1	21.27	2	21.40	21.15	0.1	425	0.01%
2022/05/25	4.1	21.35	8.4	21.38	21.45	-4.4	445	-0.98%
2022/05/24	30	21.87	19.1	21.76	21.65	10.9	458	2.38%
2022/05/23	4	20.45	0	0.00	20.45	4	420	0.95%
2022/05/20	0	20.25	0	0.00	20.10	0	435	0.00%
2022/05/18	0	0.00	18	19.80	20.20	-18	445	-4.04%
2022/05/17	3	19.35	0	0.00	19.65	3	446	0.67%
2022/05/16	8	19.55	0	0.00	19.25	8	459	1.74%
2022/05/13	11	19.54	0	0.00	19.50	11	480	2.29%
2022/05/12	0	19.60	10	19.62	19.60	-10	487	-2.05%
2022/05/11	0.1	20.10	1	19.95	19.90	-1	485	-0.20%
2022/05/10	0.1	20.05	0	20.05	20.35	0.1	488	0.02%
2022/05/09	10.1	20.20	10	19.95	19.85	0.1	495	0.03%
2022/05/06	1.3	20.42	0	0.00	20.40	1.3	507	0.26%
2022/05/05	1	20.95	2	20.95	20.70	-1	518	-0.19%
2022/05/04	2.1	20.50	0	0.00	20.50	2.1	532	0.38%
2022/05/03	2.1	20.30	15	20.15	20.10	-12.9	543	-2.37%
2022/04/29	2	20.33	0	0.00	20.30	2	555	0.36%
2022/04/28	3.4	20.44	2	20.45	20.45	1.4	565	0.25%
2022/04/27	22.1	20.00	1	20.05	20.05	21.1	566	3.73%
2022/04/26	4.1	21.20	0	0.00	20.90	4.1	560	0.73%
2022/04/25	6.1	21.55	0	0.00	21.00	6.1	565	1.08%
2022/04/22	1.1	21.71	15	21.70	21.70	-13.9	572	-2.43%
2022/04/21	15.1	21.90	16	21.77	21.95	-1	590	-0.16%
2022/04/20	0.3	21.45	1	21.15	21.30	-0.8	596	-0.13%
2022/04/19	1.1	21.11	0	0.00	21.10	1.1	617	0.17%
2022/04/18	7	20.94	0	0.00	20.90	7	654	1.07%
2022/04/15	12	21.49	10	21.45	21.40	2	673	0.30%
2022/04/14	10	21.81	2.1	21.80	21.80	7.9	723	1.10%
2022/04/13	3	21.45	3	21.60	21.55	0	969	0.00%
2022/04/12	0.1	21.40	0	0.00	21.30	0.1	990	0.01%
2022/04/11	3	21.35	0	0.00	21.35	3	998	0.30%
2022/04/08	2.2	21.87	0	0.00	21.85	2.2	1,016	0.22%
2022/04/07	6.5	22.19	2	22.20	21.80	4.5	1,029	0.44%
2022/04/06	1	22.60	0.2	22.75	22.60	0.8	1,036	0.08%
2022/04/01	1	22.66	0.3	22.80	22.75	0.7	1,060	0.07%
2022/03/31	0.1	23.17	0	0.00	23.00	0.1	1,092	0.01%
2022/03/30	2	23.10	5	22.95	23.05	-3	1,148	-0.26%
2022/03/29	0.1	22.90	22	22.90	22.70	-21.9	1,183	-1.85%
2022/03/28	1	22.65	0	0.00	22.85	1	1,263	0.08%
2022/03/25	9	22.89	2	22.97	22.85	7	1,408	0.50%
2022/03/24	0.5	23.15	3	23.05	23.10	-2.5	1,590	-0.16%
2022/03/23	0	23.35	16.4	23.09	23.15	-16.4	1,976	-0.83%
2022/03/22	5.1	23.00	5	23.20	23.00	0.1	2,122	0.01%
2022/03/21	10.1	23.05	7.6	23.03	22.85	2.5	2,129	0.12%
2022/03/18	7.2	22.99	0	0.00	22.95	7.2	2,141	0.33%
2022/03/17	4	22.50	4	22.60	22.60	0	2,159	0.00%
2022/03/16	1	22.00	1	22.45	22.00	0	2,169	0.00%
2022/03/15	4.1	22.28	2	22.45	22.05	2.1	2,199	0.10%
2022/03/14	0	22.45	3	22.50	22.60	-3	2,213	-0.14%
2022/03/11	0	22.11	0	0.00	22.00	0	2,215	0.00%
2022/03/10	0.1	22.00	4	22.05	22.10	-3.9	2,224	-0.17%
2022/03/09	2	21.30	0	0.00	21.20	2	2,234	0.09%
2022/03/08	1.2	21.10	40	20.80	20.90	-38.8	2,238	-1.73%
2022/03/07	4.4	21.70	0	0.00	21.55	4.4	2,239	0.20%
2022/03/04	7.1	22.60	40.6	22.60	22.40	-33.5	2,248	-1.49%
2022/03/03	0	22.83	0	0.00	22.90	0	2,270	0.00%
2022/03/02	0.7	22.88	0	0.00	22.80	0.7	2,293	0.03%
2022/02/25	11.1	22.26	8.1	22.11	22.10	3	2,300	0.13%
2022/02/24	5.5	22.33	64	22.35	22.55	-58.6	2,298	-2.55%
2022/02/23	6.3	22.93	3	23.17	22.95	3.3	2,308	0.14%
2022/02/22	1.7	22.87	0	0.00	23.40	1.7	2,328	0.07%
2022/02/21	0	23.33	0	0.00	23.30	0	2,334	0.00%
2022/02/18	0	23.33	0	0.00	23.15	0	2,356	0.00%
2022/02/17	1	23.01	0	0.00	23.15	1	2,374	0.04%
2022/02/16	14.1	23.30	2	23.15	23.05	12.1	2,457	0.49%
2022/02/15	1.2	23.01	0	0.00	23.10	1.2	2,583	0.05%
2022/02/14	2.2	23.54	10	23.63	23.40	-7.8	2,657	-0.30%
2022/02/11	0	24.35	2	24.40	24.50	-2	2,659	-0.08%
2022/02/10	1	24.50	0	24.65	24.50	1	2,683	0.04%
2022/02/09	0	0.00	3	24.80	24.80	-3	2,706	-0.11%
2022/02/08	4	24.51	5	24.55	24.55	-1	2,704	-0.04%
2022/02/07	1	23.30	6	23.88	23.90	-5	2,701	-0.19%
2022/01/26	0.2	22.91	7	22.88	22.55	-6.8	2,695	-0.25%
2022/01/25	0.2	22.58	30	22.35	22.35	-29.8	2,692	-1.11%
2022/01/24	10.1	22.34	11	22.56	22.80	-0.9	2,690	-0.04%
2022/01/21	1.1	23.11	3	23.40	23.15	-1.9	2,681	-0.07%
2022/01/20	0	24.05	4	23.85	23.80	-4	2,690	-0.15%
2022/01/19	0	24.10	4	24.03	24.00	-4	2,700	-0.15%
2022/01/18	1	24.10	7	24.10	23.90	-6	2,700	-0.22%
2022/01/17	8	23.73	6	23.43	23.90	2	2,696	0.07%
2022/01/14	25.3	22.82	30	22.96	23.00	-4.7	2,687	-0.17%
2022/01/13	6	23.77	2	23.68	23.70	4	2,677	0.15%
2022/01/12	17.1	23.70	8	23.75	23.70	9.1	2,672	0.34%
2022/01/11	45.1	24.44	58	24.47	24.15	-12.9	2,661	-0.49%
2022/01/10	34.1	25.25	0	0.00	25.15	34.1	2,636	1.29%
2022/01/07	41.3	25.90	17	25.78	25.60	24.3	2,620	0.93%
2022/01/06	108.1	26.52	66.2	26.43	26.30	41.9	2,573	1.63%	大買/
2022/01/05	9.2	26.11	5	25.77	25.60	4.2	2,334	0.18%
2022/01/04	4.5	26.05	4	25.95	25.95	0.5	2,321	0.02%
2022/01/03	0.1	25.80	13	26.13	26.05	-12.9	2,318	-0.56%
2021/12/30	4.1	25.75	46	25.85	25.95	-41.9	2,309	-1.82%
2021/12/29	2	26.00	35	26.04	26.00	-33	2,304	-1.43%
2021/12/28	15.2	26.01	11	26.00	25.65	4.2	2,304	0.18%
2021/12/27	29.1	25.93	101	25.90	26.20	-72	2,298	-3.13%	大賣/
2021/12/24	48.2	26.00	42	25.65	25.60	6.2	2,283	0.27%
2021/12/23	21	26.72	22	26.92	26.40	-1	2,231	-0.04%
2021/12/22	88.1	26.91	36	26.79	26.55	52.1	2,205	2.36%
2021/12/21	106	28.11	69.1	27.84	26.90	36.9	2,129	1.73%	大買/
2021/12/20	312.1	28.53	265.1	28.64	28.30	47	1,996	2.35%	大買/大賣/
2021/12/17	302	27.50	261	27.66	28.15	41	1,816	2.26%	大買/大賣/
2021/12/16	56	26.96	87.3	27.01	27.70	-31.3	1,437	-2.17%
2021/12/15	5	25.45	16	25.31	25.20	-11	1,304	-0.84%
2021/12/14	9	24.97	2	24.90	24.90	7	1,299	0.54%
2021/12/13	26	25.03	30	25.39	25.70	-4	1,288	-0.31%
2021/12/10	6	24.94	44	25.14	24.85	-38	1,269	-2.99%
2021/12/09	40	25.83	20	26.10	25.20	20	1,267	1.58%
2021/12/08	6	25.50	58	25.67	25.75	-52	1,247	-4.17%
2021/12/07	10	25.20	5	25.33	25.05	5	1,235	0.41%
2021/12/06	1	25.15	14	25.48	25.50	-13	1,242	-1.05%
2021/12/03	28	25.40	21	25.79	25.25	7	1,246	0.56%
2021/12/02	29	25.10	2	25.35	25.15	27	1,249	2.16%
2021/12/01	6	25.00	2	25.32	25.65	4	1,255	0.32%
2021/11/30	17	24.71	12	24.95	25.25	5	1,268	0.40%
2021/11/29	0	24.65	15	23.98	24.15	-15	1,255	-1.19%
2021/11/26	24.3	24.19	32	24.66	24.65	-7.7	1,237	-0.63%
2021/11/25	0	0.00	1	25.05	25.05	-1	1,223	-0.08%
2021/11/24	7.5	25.12	39	25.13	25.05	-31.5	1,224	-2.57%
2021/11/23	13.1	24.89	7	25.13	24.75	6.1	1,219	0.50%
2021/11/22	28	25.83	16	26.11	25.55	12	1,204	1.00%
2021/11/19	37	25.60	46	25.72	25.80	-9	1,186	-0.76%
2021/11/18	16	25.09	1	24.80	24.75	15	1,165	1.29%
2021/11/17	13	25.23	13.1	25.50	25.35	-0.1	1,164	-0.01%
2021/11/16	34.4	25.87	17	25.81	25.30	17.4	1,154	1.51%
2021/11/15	138.2	26.77	130	26.43	25.50	8.2	1,158	0.71%	大買/大賣/
2021/11/12	111	26.06	49	25.93	26.20	62	1,268	4.89%	大買/
2021/11/11	38	26.02	46.7	25.43	26.15	-8.7	1,143	-0.76%
2021/11/10	17	23.87	31	23.99	23.80	-14	1,075	-1.30%
2021/11/09	16.1	24.05	8.2	23.70	23.65	7.9	1,073	0.74%
2021/11/08	27.1	23.73	10	23.22	23.60	17.1	1,061	1.61%
2021/11/05	15.2	22.48	16	22.68	22.70	-0.8	1,063	-0.08%
2021/11/04	2	22.55	11	22.73	22.50	-9	1,079	-0.83%
2021/11/03	2.2	21.82	15	22.11	22.10	-12.8	1,108	-1.15%
2021/11/02	22.2	22.19	15	22.10	21.70	7.2	1,115	0.65%
2021/11/01	18	22.55	15	22.55	22.60	3	1,114	0.27%
2021/10/29	1	21.85	13	22.01	22.10	-12	1,145	-1.05%
2021/10/28	26.3	22.22	13	22.78	22.05	13.3	1,158	1.15%
2021/10/27	12	21.54	16	22.08	22.20	-4	1,158	-0.35%
2021/10/26	11.2	21.40	13	21.45	21.30	-1.8	1,185	-0.15%
2021/10/25	7	20.96	12	21.48	21.40	-5	1,195	-0.42%
2021/10/22	0.6	21.18	1	20.95	21.00	-0.4	1,326	-0.03%
2021/10/21	3.1	21.21	0	0.00	21.20	3.1	1,383	0.22%
2021/10/20	3	21.05	5	20.91	20.95	-2	1,428	-0.14%
2021/10/19	0	20.70	54	20.94	20.85	-54	1,449	-3.72%
2021/10/18	17.2	20.32	30	20.53	20.30	-12.8	1,487	-0.86%
2021/10/15	13	20.05	21	20.10	20.00	-8	1,685	-0.47%
2021/10/14	17	19.91	7.2	19.68	19.65	9.8	1,697	0.58%
2021/10/13	31	19.65	0	20.20	19.70	31	1,719	1.80%
2021/10/12	14.1	19.90	2	19.70	19.70	12.1	1,883	0.64%
2021/10/08	12	20.99	52.4	20.58	20.60	-40.3	1,930	-2.09%
2021/10/07	12	20.33	9.3	20.64	20.70	2.7	1,983	0.13%
2021/10/06	4.1	19.63	2	19.80	19.50	2.1	2,068	0.10%
2021/10/05	9.1	19.85	1	19.70	19.85	8.1	2,158	0.37%
2021/10/04	24	19.98	11.4	19.72	19.50	12.6	2,208	0.57%
2021/10/01	25	20.95	11.4	20.49	20.45	13.6	2,229	0.61%
2021/09/30	39	21.35	16.4	21.47	21.55	22.6	2,253	1.00%
2021/09/29	20.1	21.70	7	21.30	21.30	13.1	2,287	0.57%
2021/09/28	11	22.50	0	0.00	22.35	11	2,363	0.47%
2021/09/27	9	22.87	20	22.88	22.90	-11	2,402	-0.46%
2021/09/24	0	22.20	0	0.00	22.20	0	2,436	0.00%
2021/09/23	0	22.05	1	22.35	22.00	-1	2,491	-0.04%
2021/09/22	14	22.38	0	0.00	22.05	14	2,546	0.55%
2021/09/17	0	0.00	9	23.34	23.65	-9	2,581	-0.35%
2021/09/16	0.2	23.20	3	23.35	23.20	-2.8	2,627	-0.11%
2021/09/15	1	23.40	2	23.95	23.40	-1	2,673	-0.04%
2021/09/14	0	0.00	2	23.75	23.80	-2	2,787	-0.07%
2021/09/13	0	0.00	9	23.35	23.45	-9	2,944	-0.31%
2021/09/10	4	22.65	6	22.69	22.65	-2	3,097	-0.06%
2021/09/09	1	22.35	12	22.51	22.35	-11	3,318	-0.33%
2021/09/08	18	22.30	8	22.11	22.25	10	3,397	0.29%
2021/09/07	24	22.54	24	22.79	22.75	0	3,609	0.00%
2021/09/06	10	23.68	10	23.40	23.40	0	3,940	0.00%
2021/09/03	1	22.90	44	23.82	23.80	-43	4,024	-1.07%
2021/09/02	10	23.05	0	0.00	22.90	10	4,126	0.24%
2021/09/01	1	23.70	18	23.56	23.55	-17	4,238	-0.40%
2021/08/31	5	23.05	5	23.03	23.35	0	4,382	0.00%
2021/08/30	0	0.00	1	23.00	22.70	-1	4,499	-0.02%
2021/08/27	0	0.00	8	22.94	22.70	-8	4,594	-0.17%
2021/08/26	0.3	22.75	0	0.00	22.85	0.3	5,121	0.00%
2021/08/25	16	22.87	21	22.84	22.75	-5	5,485	-0.09%
2021/08/24	11	22.33	2	23.05	22.20	9	5,824	0.15%
2021/08/23	4	21.84	11	22.13	22.40	-7	5,897	-0.12%
2021/08/20	13	21.35	20	21.20	21.20	-7	5,984	-0.12%
2021/08/19	4	21.68	0	0.00	21.25	4	6,037	0.07%
2021/08/18	18	21.75	17	21.55	22.70	1	6,196	0.02%
2021/08/17	4.2	21.57	14	21.84	21.40	-9.9	6,307	-0.16%
2021/08/16	7.2	21.85	0	0.00	21.65	7.2	6,530	0.11%
2021/08/13	16	22.95	6	22.65	22.40	10	6,555	0.15%
2021/08/12	0	0.00	4	23.40	23.45	-4	6,693	-0.06%
2021/08/11	25.1	23.09	8.1	22.85	22.95	17	7,015	0.24%
2021/08/10	12.2	23.76	2	23.60	23.60	10.2	7,193	0.14%
2021/08/09	1	24.40	4	24.50	24.20	-3	7,282	-0.04%
2021/08/06	0	0.00	14	25.03	24.85	-14	7,293	-0.19%
2021/08/05	2	25.55	3	25.32	25.10	-1	7,338	-0.01%
2021/08/04	19	25.62	15	26.00	25.35	4	7,370	0.05%
2021/08/03	8	25.18	4	25.25	25.15	4	7,388	0.05%
2021/08/02	1	24.30	12	24.51	24.75	-11	7,425	-0.15%
2021/07/30	2	24.65	26	24.46	24.35	-24	7,447	-0.32%
2021/07/29	1	24.35	1	24.55	24.60	0	7,474	0.00%
2021/07/28	18	24.44	16	24.29	24.35	2	7,553	0.03%
2021/07/27	16	25.92	8	26.08	24.85	8	7,449	0.11%
2021/07/26	25	25.06	38	25.26	25.40	-13	7,469	-0.17%
2021/07/23	3.1	24.18	11	24.41	24.20	-8	7,694	-0.10%
2021/07/22	62	24.38	59	24.00	24.05	3	7,884	0.04%
2021/07/21	83	25.21	55	25.40	24.75	28	8,356	0.34%
2021/07/20	4.1	24.65	26	24.69	24.45	-22	8,243	-0.27%
2021/07/19	28	25.12	9	24.97	25.40	19	8,290	0.23%
2021/07/16	37.1	25.51	20	25.54	25.00	17.1	8,295	0.21%
2021/07/15	29	25.09	19.3	25.37	25.45	9.7	8,217	0.12%
2021/07/14	19.1	24.31	40.2	24.22	24.70	-21.1	8,306	-0.25%
2021/07/13	72.1	24.51	43	24.05	23.55	29.1	8,383	0.35%
2021/07/12	44.1	25.52	42	25.53	25.30	2.1	8,344	0.02%
2021/07/09	35.4	26.46	86.3	25.97	25.65	-50.9	8,323	-0.61%
2021/07/08	19	27.08	9	26.98	27.00	10	8,379	0.12%
2021/07/07	86	27.34	23	27.38	26.90	63	8,546	0.74%
2021/07/06	32	27.58	15	27.57	27.35	17	8,761	0.19%
2021/07/05	64	28.13	27	28.16	27.95	37	8,914	0.42%
2021/07/02	24	26.82	41	27.15	27.45	-17	8,873	-0.19%
2021/07/01	44	27.00	55	27.33	26.70	-11	8,853	-0.12%
2021/06/30	31.2	26.86	23	26.72	26.80	8.2	8,833	0.09%
2021/06/29	24	26.74	19	26.81	26.50	5	8,813	0.06%
2021/06/28	21	27.50	43	27.31	27.15	-22	8,784	-0.25%
2021/06/25	41	27.33	15	27.48	27.00	26	8,782	0.30%
2021/06/24	24.2	27.35	26	27.57	27.50	-1.8	8,858	-0.02%
2021/06/23	42.2	27.90	39.2	27.67	27.30	3	8,827	0.03%
2021/06/22	103.5	28.21	149	28.44	27.90	-45.5	8,716	-0.52%	大買/大賣/
2021/06/21	151.3	28.50	128	28.66	28.00	23.3	8,557	0.27%	大買/大賣/
2021/06/18	147	31.03	116	31.50	30.55	31	8,435	0.37%	大買/大賣/
2021/06/17	106	29.97	76	30.09	30.10	30	8,218	0.37%	大買/
2021/06/16	127.2	30.26	92	30.26	30.05	35.2	8,161	0.43%	大買/
2021/06/15	98	30.76	124	30.50	31.05	-26	7,944	-0.33%	大賣/
2021/06/11	34	28.41	62	28.80	28.25	-28	7,606	-0.37%
2021/06/10	59	27.31	79.4	27.32	28.25	-20.4	7,538	-0.27%
2021/06/09	76	28.16	112	27.69	27.45	-36	7,420	-0.49%	大賣/
2021/06/08	56	29.58	68	29.68	29.00	-12	7,304	-0.16%
2021/06/07	64	29.27	56	29.60	28.40	8	7,155	0.11%
2021/06/04	126	29.60	82	29.64	29.50	44	7,031	0.63%	大買/
2021/06/03	277	29.99	274	30.07	30.55	3	6,943	0.04%	大買/大賣/
2021/06/02	381.1	29.63	360.8	29.83	30.35	20.3	6,413	0.32%	大買/大賣/
2021/06/01	110	27.21	142	27.10	27.60	-32	6,047	-0.53%	大買/大賣/
2021/05/31	58	25.22	39	25.15	25.10	19	5,703	0.33%
2021/05/28	67	25.70	38	25.89	25.30	29	5,633	0.51%
2021/05/27	31.3	25.26	39	25.37	25.00	-7.7	5,535	-0.14%
2021/05/26	96.1	25.98	115.1	25.47	25.60	-19.1	5,478	-0.35%	大賣/
2021/05/25	166.1	25.57	123	25.37	26.40	43	5,305	0.81%	大買/大賣/
2021/05/24	137	23.73	127	23.45	24.00	10	5,029	0.20%	大買/大賣/
2021/05/21	3	22.20	32	22.55	22.80	-29	4,976	-0.58%
2021/05/20	174	21.03	249	21.33	20.75	-75	4,939	-1.52%	大買/大賣/
2021/05/19	115.3	23.42	55	23.63	23.00	60.3	4,813	1.25%	大買/
2021/05/18	115	24.18	103	24.43	24.15	12	4,500	0.27%	大買/大賣/
2021/05/17	84.1	23.67	67	23.81	23.40	17.1	4,300	0.40%
2021/05/14	7	26.39	7	26.61	26.00	0	4,192	0.00%
2021/05/13	6.1	25.49	35.1	25.11	25.70	-29	4,151	-0.70%
2021/05/12	10	27.37	59	28.08	27.30	-49	4,159	-1.18%
2021/05/11	37	31.11	17.1	31.11	30.30	19.9	4,119	0.48%
2021/05/10	13	32.88	44.1	32.75	33.65	-31.1	4,077	-0.76%
2021/05/07	29	28.90	17.4	29.45	30.60	11.6	4,085	0.28%
2021/05/06	26	28.40	42.1	28.34	27.85	-16.1	4,083	-0.39%
2021/05/05	44	28.29	401.2	28.76	29.00	-357.2	4,018	-8.89%	大賣/鉅額交易
2021/05/04	16	29.75	24	30.32	29.55	-8	3,934	-0.20%
2021/05/03	52	34.07	58.1	34.12	32.80	-6.1	3,908	-0.16%
2021/04/29	231.4	34.59	146	35.15	33.80	85.4	3,856	2.21%	大買/大賣/
2021/04/28	106.6	33.58	145.1	33.74	34.40	-38.4	3,592	-1.07%	大買/大賣/
2021/04/27	277.8	30.93	135.2	31.38	31.30	142.6	3,406	4.18%	大買/大賣/鉅額交易
2021/04/26	29	29.40	30.2	29.40	29.40	-1.2	2,890	-0.04%
2021/04/23	5	26.75	18.2	26.75	26.75	-13.2	2,805	-0.47%
2021/04/22	6	24.35	12.2	24.35	24.35	-6.2	2,767	-0.22%
2021/04/21	14	21.32	26.2	21.54	22.15	-12.2	2,750	-0.44%
2021/04/20	251.1	19.90	97	20.18	20.15	154.1	2,670	5.77%	大買/鉅額交易
2021/04/19	119.5	19.61	73	19.74	19.95	46.5	2,551	1.82%	大買/
2021/04/16	36.1	18.07	40	18.24	18.15	-3.9	2,424	-0.16%
2021/04/15	87	18.28	25	18.44	18.50	62	2,399	2.58%
2021/04/14	66	17.65	17	17.89	17.40	49	2,341	2.09%
2021/04/13	191.1	19.46	125.5	19.31	18.35	65.6	2,274	2.88%	大買/大賣/
2021/04/12	124.6	20.05	72.4	20.09	20.25	52.1	2,094	2.49%	大買/
2021/04/09	80.9	17.68	128	17.69	18.45	-47.1	1,871	-2.52%	大賣/
2021/04/08	14	16.95	52	17.04	16.80	-38	1,725	-2.20%
2021/04/07	13	16.34	8	16.52	16.60	5	1,788	0.28%
2021/04/06	17.1	16.37	7	16.61	16.35	10.1	1,863	0.54%
2021/04/01	7	16.64	41	16.88	16.55	-34	2,002	-1.70%
2021/03/31	13	16.42	106	16.50	16.55	-93	2,066	-4.50%	大賣/
2021/03/30	57.2	16.38	22	16.42	16.10	35.2	2,044	1.72%
2021/03/29	149	16.29	193	16.37	16.40	-44	2,030	-2.17%	大買/大賣/
2021/03/26	25	15.47	8.8	15.59	15.55	16.2	1,933	0.84%
2021/03/25	0	15.16	0	0.00	15.10	0	1,963	0.00%
2021/03/24	1.1	15.25	4	15.24	15.20	-2.9	2,092	-0.14%
2021/03/23	13.2	15.62	23	15.90	15.30	-9.8	2,085	-0.47%
2021/03/22	4.1	15.38	31	15.27	15.30	-26.9	2,046	-1.32%
2021/03/19	31	15.45	17	15.55	15.35	14	2,041	0.69%
2021/03/18	21.1	15.18	5	15.35	15.10	16.1	2,008	0.80%
2021/03/17	5	15.11	15	15.22	15.15	-10	2,012	-0.50%
2021/03/16	9	15.32	1	15.30	15.20	8	2,018	0.40%
2021/03/15	10	14.60	6	14.81	15.20	4	2,005	0.20%
2021/03/12	5	14.71	0	0.00	14.65	5	2,019	0.25%
2021/03/11	0	14.52	1	14.55	14.55	-1	2,037	-0.05%
2021/03/10	0.1	14.36	5	14.40	14.35	-4.9	2,049	-0.24%
2021/03/09	5	14.34	7	14.40	14.20	-2	2,106	-0.09%
2021/03/08	0	15.45	0	0.00	14.60	0	2,124	0.00%
2021/03/05	0	14.98	0	0.00	14.70	0	2,127	0.00%
2021/03/04	2	14.95	0	0.00	14.85	2	2,139	0.09%
2021/03/03	0	15.65	3	15.13	15.20	-3	2,172	-0.14%
2021/03/02	3	15.22	3	15.37	15.05	0	2,169	0.00%
2021/02/26	13	15.08	2	15.25	15.35	11	2,180	0.51%
2021/02/25	12	15.46	8	15.49	15.35	4	2,180	0.18%
2021/02/24	38	15.46	20	15.41	15.40	18	2,188	0.82%
2021/02/23	45	15.70	23	15.55	15.80	22	2,169	1.01%
2021/02/22	18	15.11	4.1	15.20	15.10	13.9	2,005	0.70%
2021/02/19	32.1	15.02	25.1	14.88	15.20	7	1,993	0.35%
2021/02/18	20	14.51	64	14.71	14.50	-44	1,970	-2.23%
2021/02/17	3	14.15	0	0.00	14.05	3	1,950	0.15%
2021/02/05	1	13.95	2	13.95	13.95	-1	1,946	-0.05%
2021/02/04	8	13.99	9	14.09	13.95	-1	1,944	-0.05%
2021/02/03	62.2	14.30	81	14.08	14.15	-18.8	1,941	-0.97%
2021/02/02	1.1	13.86	1	13.80	13.75	0.1	1,886	0.01%
2021/02/01	21	13.69	45	13.71	13.70	-24	1,917	-1.25%
2021/01/29	18	14.35	19	14.50	13.90	-1	1,903	-0.05%
2021/01/28	0	14.60	11	14.11	14.55	-11	1,841	-0.60%
2021/01/27	3	14.20	3	14.10	14.00	0	1,807	0.00%
2021/01/26	1	14.10	1	14.10	14.00	0	1,806	0.00%
2021/01/25	0	0.00	8	14.04	14.15	-8	1,798	-0.44%
2021/01/22	9	14.19	3	14.38	14.25	6	1,798	0.33%
2021/01/21	12	13.88	10	13.70	13.70	2	1,774	0.11%
2021/01/20	3	13.96	26	13.98	13.85	-23	1,765	-1.30%
2021/01/19	0	0.00	2	14.63	14.45	-2	1,739	-0.11%
2021/01/18	19	14.25	9	14.35	14.40	10	1,739	0.57%
2021/01/15	18	14.56	0	0.00	14.60	18	1,742	1.03%
2021/01/14	3	15.30	1	15.35	15.20	2	1,888	0.11%
2021/01/13	15	15.07	8	15.03	14.90	7	1,890	0.37%
2021/01/12	44	15.16	44	14.98	14.65	0	1,880	0.00%
2021/01/11	1	15.20	5	15.35	15.30	-4	1,859	-0.22%
2021/01/08	11.1	15.34	6	15.43	15.20	5.1	1,852	0.27%
2021/01/07	6	15.59	13	16.08	15.65	-7	1,852	-0.38%
2021/01/06	38	16.02	32	16.13	15.65	6	1,836	0.33%
2021/01/05	6	16.51	6	16.67	16.60	0	1,790	0.00%
2021/01/04	24	16.74	9	16.88	16.70	15	1,767	0.85%
2020/12/31	39	17.11	36	17.15	16.75	3	1,747	0.17%
2020/12/30	58	17.27	55.1	17.52	17.20	2.9	1,717	0.17%
2020/12/29	57	16.69	65	16.80	16.70	-8	1,611	-0.50%
2020/12/28	110	16.59	116	16.41	16.80	-6	1,518	-0.39%	大買/大賣/
2020/12/25	58	15.59	91	15.47	15.80	-33	1,352	-2.44%
2020/12/24	19	14.88	0	0.00	14.80	19	1,252	1.52%
2020/12/23	10	14.79	14	14.83	14.85	-4	1,253	-0.32%
2020/12/22	37.1	15.09	45	15.04	14.75	-8	1,242	-0.64%
2020/12/21	14.2	15.16	52	15.09	15.05	-37.8	1,236	-3.06%
2020/12/18	127	15.58	54	15.60	15.60	73	1,230	5.93%	大買/
2020/12/17	30	14.47	1	14.45	14.45	29	1,251	2.32%
2020/12/16	2.2	14.36	0	0.00	14.35	2.2	1,262	0.17%
2020/12/15	2	14.60	1	14.80	14.30	1	1,260	0.08%
2020/12/14	0.1	14.65	4	14.71	14.70	-3.9	1,254	-0.31%
2020/12/11	2	14.28	3.1	14.25	14.45	-1.1	1,255	-0.08%
2020/12/10	15	14.48	4	14.75	14.50	11	1,244	0.88%
2020/12/09	46	15.07	34	15.07	14.90	12	1,231	0.97%
2020/12/08	7	15.04	38	15.08	15.05	-31	1,215	-2.55%
2020/12/07	3	14.80	4	14.88	14.75	-1	1,198	-0.08%
2020/12/04	9	14.71	0	14.85	14.75	9	1,186	0.76%
2020/12/03	35	15.01	26	15.18	14.70	9	1,189	0.76%
2020/12/02	13	14.62	12	14.80	14.90	1	1,144	0.09%
2020/12/01	11	14.34	11	14.31	14.45	0	1,178	0.00%
2020/11/30	24	14.40	6	14.51	14.35	18	1,176	1.53%
2020/11/27	15	14.58	26	14.55	14.60	-11	1,183	-0.93%
2020/11/26	46	14.35	1.1	14.30	14.35	44.9	1,140	3.94%
2020/11/25	22	14.35	6	14.41	14.20	16	1,131	1.41%
2020/11/24	1	14.10	25	14.20	14.10	-24	1,113	-2.15%
2020/11/23	13	14.24	15	14.26	14.10	-2	1,115	-0.18%
2020/11/20	18	14.01	31	14.02	14.10	-13	1,098	-1.18%
2020/11/19	16	13.89	27	13.81	13.85	-11	1,090	-1.01%
2020/11/18	3	13.60	1	13.65	13.55	2	1,074	0.19%
2020/11/17	5	13.54	3	13.60	13.60	2	1,080	0.19%
2020/11/16	0	0.00	12	13.55	13.55	-12	1,103	-1.09%
2020/11/13	12	13.42	0	0.00	13.55	12	1,107	1.08%
2020/11/12	1	13.55	4	13.60	13.55	-3	1,114	-0.27%
2020/11/11	3	13.48	6	13.63	13.60	-3	1,174	-0.25%
2020/11/10	5	13.48	16	13.50	13.50	-11	1,177	-0.93%
2020/11/09	31.1	13.77	2	13.78	13.65	29.1	1,169	2.48%
2020/11/06	1	13.60	2	13.65	13.60	-1	1,139	-0.09%
2020/11/05	0	0.00	1	13.65	13.65	-1	1,148	-0.09%
2020/11/04	3	13.57	0	0.00	13.50	3	1,172	0.26%
2020/11/03	3	13.60	2	13.65	13.60	1	1,172	0.09%
2020/11/02	2	13.43	2.5	13.52	13.55	-0.5	1,181	-0.04%
2020/10/30	3	13.55	1	13.70	13.55	2	1,195	0.17%
2020/10/29	3	13.50	4	13.66	13.70	-1	1,196	-0.08%
2020/10/28	1	13.85	10	13.74	13.75	-9	1,197	-0.75%
2020/10/27	0	13.90	7	13.90	13.90	-7	1,195	-0.59%
2020/10/26	2	13.98	15	13.98	14.00	-13	1,196	-1.09%
2020/10/23	5	14.19	0	0.00	14.05	5	1,197	0.42%
2020/10/22	55	14.73	75	14.61	14.35	-20	1,200	-1.67%
2020/10/21	3	14.40	14	14.34	14.40	-11	1,041	-1.06%
2020/10/20	0	0.00	7	14.16	14.15	-7	1,042	-0.67%
2020/10/19	1	14.10	2	14.15	14.15	-1	1,046	-0.10%
2020/10/16	5	14.04	4.2	14.00	14.00	0.8	1,077	0.07%
2020/10/15	45	14.26	7	14.14	14.15	38	1,084	3.50%
2020/10/14	7	14.21	10	14.14	14.10	-3	1,070	-0.28%
2020/10/13	0	0.00	1.4	13.90	14.05	-1.4	1,077	-0.13%
2020/10/08	8	14.09	4	13.96	14.05	4	1,090	0.37%
2020/10/07	0	0.00	1	13.80	13.75	-1	1,092	-0.09%
2020/10/06	1	13.80	1	13.75	13.75	0	1,122	0.00%
2020/10/05	1	13.55	32	13.54	13.60	-31	1,143	-2.71%
2020/09/30	0	0.00	1	13.50	13.60	-1	1,176	-0.09%
2020/09/29	0	0.00	21.2	13.61	13.45	-21.2	1,202	-1.76%
2020/09/28	2	13.60	6.1	13.50	13.60	-4.1	1,324	-0.31%
2020/09/25	16	13.28	2	13.15	13.40	14	1,392	1.01%
2020/09/24	4	13.94	35	13.81	13.75	-31	1,412	-2.19%
2020/09/23	17	14.69	42	14.50	14.45	-25	1,412	-1.77%
2020/09/22	151	14.85	104	14.77	14.90	47	1,432	3.28%	大買/大賣/
2020/09/21	2	14.55	3	14.33	14.25	-1	1,283	-0.08%
2020/09/18	0	0.00	2.3	14.08	14.10	-2.3	1,278	-0.18%
2020/09/17	0	0.00	2	13.98	13.90	-2	1,283	-0.16%
2020/09/16	2	13.85	2	14.00	13.85	0	1,310	0.00%
2020/09/15	2	13.85	1	13.95	13.90	1	1,336	0.07%
2020/09/14	0	0.00	2	13.80	13.85	-2	1,378	-0.15%
2020/09/11	9	13.90	0	0.00	13.75	9	1,384	0.65%
2020/09/10	7	14.09	20	14.15	14.05	-13	1,406	-0.92%
2020/09/09	8	14.21	4.4	14.32	14.20	3.6	1,407	0.26%
2020/09/08	0	14.55	17	14.54	14.55	-17	1,418	-1.20%
2020/09/07	34	14.43	3.6	14.48	14.40	30.4	1,418	2.14%
2020/09/04	32	14.73	38	14.52	14.35	-6	1,432	-0.42%
2020/09/03	7	14.27	8	14.23	14.15	-1	1,408	-0.07%
2020/09/02	3	14.03	18	13.90	14.15	-15	1,421	-1.06%
2020/09/01	1	13.75	0	0.00	13.80	1	1,411	0.07%
2020/08/31	0	0.00	4.4	13.87	13.75	-4.4	1,438	-0.31%
2020/08/28	2	13.80	2	13.68	13.65	0	1,454	0.00%
2020/08/27	30	13.55	1	13.65	13.60	29	1,472	1.97%
2020/08/26	1	13.50	1	13.65	13.50	0	1,517	0.00%
2020/08/25	1	13.60	6	13.40	13.45	-5	1,522	-0.33%
2020/08/24	0	0.00	1	13.35	13.30	-1	1,524	-0.07%
2020/08/21	6	13.21	0.6	13.25	13.25	5.4	1,576	0.34%
2020/08/20	8	13.26	4	13.00	13.05	4	1,587	0.25%
2020/08/19	6	14.35	1	14.25	14.20	5	1,591	0.31%
2020/08/18	31	14.62	29	14.34	14.30	2	1,663	0.12%
2020/08/17	22	14.47	8	14.57	14.50	14	1,766	0.79%
2020/08/14	1	14.00	5	14.21	14.25	-4	1,720	-0.23%
2020/08/13	2	14.00	2	14.15	14.00	0	1,729	0.00%
2020/08/12	3	13.72	11	13.82	14.00	-8	1,740	-0.46%
2020/08/10	5	14.23	9	14.24	14.10	-4	1,764	-0.23%
2020/08/06	13	14.20	1	14.30	14.20	12	1,959	0.61%
2020/08/05	10	14.30	3	14.28	14.40	7	1,968	0.36%
2020/08/04	22	14.00	3	13.95	14.00	19	1,959	0.97%
2020/08/03	0	0.00	1.2	13.79	13.75	-1.2	1,980	-0.06%
2020/07/31	0	13.60	0	0.00	13.60	0	1,987	0.00%
2020/07/29	0	0.00	1	13.15	13.40	-1	2,021	-0.05%
2020/07/27	2	13.65	10.5	13.49	13.45	-8.5	2,023	-0.42%
2020/07/24	13	14.40	2	14.35	13.90	11	2,034	0.54%
2020/07/23	1	14.70	0	0.00	14.45	1	2,120	0.05%
2020/07/22	0	0.00	3	14.75	14.45	-3	2,173	-0.14%
2020/07/20	7	14.25	9	14.05	14.15	-2	2,145	-0.09%
2020/07/17	1	14.20	1	14.65	14.30	0	2,145	0.00%
2020/07/16	16	14.35	1	14.20	14.35	15	2,152	0.70%
2020/07/15	3	14.55	20	14.48	14.35	-17	2,155	-0.79%
2020/07/14	18	14.33	1	14.70	14.25	17	2,156	0.79%
2020/07/13	26	14.82	17	14.69	14.55	9	2,156	0.42%
2020/07/10	41	14.29	22	14.12	14.10	19	2,137	0.89%
2020/07/09	21	14.75	6	15.02	14.60	15	2,125	0.71%
2020/07/08	38	14.61	8	14.67	14.55	30	2,102	1.43%
2020/07/07	162	15.09	211	15.13	14.65	-49	2,082	-2.35%	大買/大賣/
2020/07/06	40	15.21	35.2	15.31	15.65	4.8	1,982	0.24%
2020/07/03	27	14.43	12	14.49	14.25	15	1,964	0.76%
2020/07/02	7	13.99	6	14.03	14.20	1	1,934	0.05%
2020/07/01	22	14.16	26	14.27	13.95	-4	1,916	-0.21%
2020/06/30	0	0.00	8	13.76	13.75	-8	1,857	-0.43%
2020/06/29	3	13.62	5	13.47	13.45	-2	1,854	-0.11%
2020/06/24	2	13.65	1	13.80	13.55	1	1,850	0.05%
2020/06/23	20	13.90	12	13.82	13.65	8	1,857	0.43%
2020/06/22	31	13.89	27	13.85	13.80	4	1,840	0.22%
2020/06/19	34	13.41	29	13.48	13.40	5	1,829	0.27%
2020/06/18	1	13.25	2	13.38	13.25	-1	1,798	-0.06%
2020/06/17	43	13.28	7	13.21	13.25	36	1,804	1.99%
2020/06/16	2	13.00	6	13.06	12.95	-4	1,798	-0.22%
2020/06/15	13	12.93	22	12.90	12.80	-9	1,849	-0.49%
2020/06/12	11	12.37	13	12.57	12.80	-2	1,851	-0.11%
2020/06/11	16	13.33	56	13.43	13.05	-40	1,867	-2.14%
2020/06/10	33	13.84	15	13.79	13.80	18	1,872	0.96%
2020/06/09	6	13.82	36	13.75	13.70	-30	1,879	-1.60%
2020/06/08	21	13.81	4	13.89	13.80	17	1,921	0.88%
2020/06/05	22	13.75	10	13.70	13.75	12	1,944	0.62%
2020/06/04	30	13.68	11	13.60	13.60	19	1,971	0.96%
2020/06/03	14	13.81	6	13.83	13.80	8	2,086	0.38%
2020/06/02	30	14.11	32	14.15	13.80	-2	2,128	-0.09%
2020/06/01	35	13.83	8	13.80	13.75	27	2,129	1.27%
2020/05/29	7	13.68	8	13.73	13.65	-1	2,195	-0.05%
2020/05/28	23	13.87	35	13.90	13.70	-12	2,270	-0.53%
2020/05/27	23	13.67	17	13.65	13.65	6	2,296	0.26%
2020/05/26	27	13.74	38	13.74	13.60	-11	2,382	-0.46%
2020/05/25	36	13.94	68	14.07	13.90	-32	2,550	-1.25%
2020/05/22	95	13.67	83	13.70	13.45	12	2,597	0.46%
2020/05/21	8	12.96	15	12.95	12.85	-7	2,607	-0.27%
2020/05/20	5	12.93	34	12.92	12.80	-29	2,634	-1.10%
2020/05/19	9	12.92	2	12.90	13.00	7	2,640	0.27%
2020/05/18	7	12.91	2	12.80	12.95	5	2,762	0.18%
2020/05/15	10	13.12	7	12.91	12.90	3	2,776	0.11%
2020/05/14	97	13.58	68	13.66	13.10	29	2,762	1.05%
2020/05/13	79	13.57	121.1	13.64	13.90	-42.1	2,649	-1.59%	大賣/
2020/05/12	30	12.49	11	12.36	12.65	19	2,539	0.75%
2020/05/11	1	12.30	0	0.00	12.30	1	2,520	0.04%
2020/05/08	15	12.45	31	12.37	12.25	-16	2,513	-0.64%
2020/05/07	20	12.70	13	12.66	12.70	7	2,486	0.28%
2020/05/06	12.1	12.79	25	12.75	12.65	-12.9	2,476	-0.52%
2020/05/05	35	12.46	10	12.45	12.35	25	2,450	1.02%
2020/05/04	8	12.34	3	12.32	12.20	5	2,448	0.20%
2020/04/30	6	12.65	9	12.71	12.65	-3	2,439	-0.12%
2020/04/29	20	12.78	18	12.91	12.60	2	2,445	0.08%
2020/04/28	95	13.14	43	13.25	12.75	52	2,422	2.15%
2020/04/27	21	12.43	35	12.49	12.50	-14	2,328	-0.60%
2020/04/24	10	11.39	4	11.38	11.40	6	2,268	0.26%
2020/04/23	3	11.25	11	11.33	11.20	-8	2,262	-0.35%
2020/04/22	9	10.88	66	11.22	11.30	-57	2,247	-2.54%
2020/04/21	96	11.39	47	11.00	11.00	49	2,228	2.20%
2020/04/20	18	11.69	108	11.67	11.65	-90	2,207	-4.08%	大賣/
2020/04/17	32	11.88	5	12.25	11.80	27	2,195	1.23%
2020/04/16	5	11.80	19	12.01	12.00	-14	2,177	-0.64%
2020/04/15	38	11.98	41	11.99	11.95	-3	2,162	-0.14%
2020/04/14	18	12.25	15	12.23	12.20	3	2,139	0.14%
2020/04/13	2	12.22	31	12.06	12.05	-29	2,126	-1.36%
2020/04/10	8	12.01	10	11.95	12.05	-2	2,114	-0.09%
2020/04/09	40	12.17	48	12.06	11.90	-8	2,108	-0.38%
2020/04/08	114	12.26	9	12.37	12.25	105	2,085	5.03%	大買/鉅額交易
2020/04/07	13	11.09	9.8	11.60	11.60	3.2	2,020	0.16%
2020/04/06	6	10.35	0	0.00	10.55	6	2,006	0.30%
2020/04/01	11	10.50	0	0.00	10.55	11	1,999	0.55%
2020/03/30	5	10.48	1	10.55	10.75	4	1,991	0.20%
2020/03/27	9	11.28	21	11.13	10.90	-12	1,985	-0.60%
2020/03/26	2	10.98	10	10.95	11.10	-8	1,970	-0.41%
2020/03/25	4	10.98	6	11.03	11.10	-2	1,961	-0.10%
2020/03/24	3	10.75	3	10.52	10.55	0	1,945	0.00%
2020/03/23	13	10.23	64	10.22	10.25	-51	1,956	-2.61%
2020/03/20	6	10.82	11	10.78	10.85	-5	1,943	-0.26%
2020/03/19	19	10.08	34.8	10.05	9.90	-15.8	1,921	-0.82%
2020/03/18	8	11.11	42.1	11.00	11.00	-34.1	1,863	-1.83%
2020/03/17	8	11.62	10	11.44	11.15	-2	1,841	-0.11%
2020/03/16	28	12.55	18	12.34	12.20	10	1,808	0.55%
2020/03/13	23	12.45	26	12.54	12.65	-3	1,775	-0.17%
2020/03/12	38	13.67	59	13.74	13.60	-21	1,725	-1.22%
2020/03/11	17	15.00	26	15.28	14.60	-9	1,668	-0.54%
2020/03/10	90	15.02	41	14.87	15.10	49	1,633	3.00%
2020/03/09	132	16.11	125	16.08	15.60	7	1,595	0.44%	大買/大賣/
2020/03/06	90	15.17	127	15.17	15.55	-37	1,465	-2.52%	大賣/
2020/03/05	88	15.13	214	15.14	14.90	-126	1,406	-8.96%	大賣/鉅額交易
2020/03/04	52	15.66	114	15.89	15.65	-62	1,359	-4.56%	大賣/
2020/03/03	98	15.93	18	16.16	15.55	80	1,314	6.09%
2020/03/02	112	16.05	53	16.24	16.05	59	1,247	4.73%	大買/
2020/02/27	113	16.72	105	16.71	16.60	8	1,161	0.69%	大買/大賣/
2020/02/26	181.2	16.44	202.3	16.49	16.40	-21.1	1,053	-2.00%	大買/大賣/
2020/02/25	248	15.84	130	15.76	15.55	118	854	13.80%	大買/大賣/鉅額交易
2020/02/24	71	15.40	74.8	15.50	15.80	-3.8	727	-0.52%
2020/02/21	34	14.33	22.2	14.39	14.40	11.8	605	1.95%
2020/02/20	55	13.88	2	13.78	13.90	53	562	9.42%
2020/02/19	63	14.09	63	14.22	14.00	0	538	0.00%
2020/02/18	5	13.50	58	13.51	13.55	-53	405	-13.06%
2020/02/17	2	12.30	11.3	12.35	12.35	-9.3	385	-2.42%
2020/02/14	20	11.27	0	0.00	11.25	20	378	5.28%
2020/02/13	0	0.00	1	11.40	11.20	-1	381	-0.26%
2020/02/12	1	11.25	0	0.00	11.30	1	383	0.26%
2020/02/11	0	11.25	1	11.15	11.15	-1	383	-0.26%
2020/02/10	0	11.10	10	11.10	11.15	-10	384	-2.60%
2020/02/07	1	11.15	2	11.15	11.15	-1	384	-0.26%
2020/02/06	2	11.38	0	0.00	11.25	2	384	0.52%
2020/02/05	3	10.92	4	11.31	11.40	-1	380	-0.26%
2020/02/04	1	10.90	0	0.00	10.90	1	372	0.27%
2020/02/03	16	10.52	31	10.55	10.60	-15	368	-4.07%
2020/01/31	9	11.64	2	11.65	11.65	7	347	2.02%
2020/01/30	5	12.00	0	0.00	11.60	5	347	1.44%
2020/01/20	7	12.91	14	12.93	12.85	-7	338	-2.07%
2020/01/16	10	12.65	0	0.00	12.60	10	336	2.97%
2020/01/14	3	12.72	0	0.00	12.70	3	344	0.87%
2020/01/10	2	12.55	0	0.00	12.60	2	345	0.58%
2020/01/09	5	12.85	0	0.00	12.70	5	344	1.45%
2020/01/08	6	12.77	3	12.75	12.65	3	344	0.87%
2020/01/07	4	12.98	2	12.95	13.00	2	342	0.58%
2020/01/06	4	13.20	3	13.28	13.15	1	339	0.29%
2020/01/03	6	13.45	0	0.00	13.40	6	339	1.77%
2020/01/02	1	13.55	24	13.54	13.60	-23	337	-6.81%
2019/12/31	5	13.53	6	13.58	13.50	-1	335	-0.30%
2019/12/30	0	0.00	2	13.60	13.50	-2	337	-0.59%
2019/12/27	4	13.58	2	13.80	13.60	2	337	0.59%
2019/12/26	2	13.55	4	13.80	13.60	-2	341	-0.58%
2019/12/25	5	13.65	2	13.90	13.65	3	344	0.87%
2019/12/23	8	13.66	0	0.00	13.65	8	380	2.10%
2019/12/20	1	13.80	1	13.90	13.70	0	388	0.00%
2019/12/19	11	13.93	20	13.86	13.80	-9	391	-2.30%
2019/12/18	15	14.03	24	13.85	14.10	-9	392	-2.29%
2019/12/17	10	13.48	5	13.55	13.45	5	463	1.08%
2019/12/13	1	13.25	0	0.00	13.25	1	467	0.21%
2019/12/12	2	13.30	0	0.00	13.35	2	467	0.43%
2019/12/11	4.5	13.39	3	13.65	13.40	1.5	468	0.32%
2019/12/10	2	13.35	0	0.00	13.35	2	468	0.43%
2019/12/06	7	13.49	0	0.00	13.40	7	470	1.49%
2019/12/05	5	13.77	0	0.00	13.70	5	471	1.06%
2019/12/04	9	13.85	22	14.00	13.75	-13	471	-2.76%
2019/12/03	7	13.62	39	13.78	13.65	-32	461	-6.94%
2019/12/02	2	13.57	5	13.68	13.45	-3	457	-0.66%
2019/11/29	18	13.60	18	13.68	13.65	0	452	0.00%
2019/11/28	5	13.51	122	13.55	13.50	-117	441	-26.51%	大賣/鉅額交易
2019/11/27	19	13.10	85	13.11	13.10	-66	413	-15.97%
2019/11/25	0	0.00	11	12.52	12.55	-11	401	-2.74%
2019/11/22	11	12.35	0	0.00	12.45	11	403	2.73%
2019/11/20	19	12.46	12	12.55	12.50	7	406	1.72%
2019/11/19	0	0.00	26	12.69	12.55	-26	406	-6.39%
2019/11/18	0	0.00	4	12.55	12.55	-4	407	-0.98%
2019/11/15	0	0.00	39	12.52	12.45	-39	418	-9.32%
2019/11/14	7	12.42	0	0.00	12.35	7	416	1.68%
2019/11/13	2	12.75	0	0.00	12.70	2	408	0.49%
2019/11/11	45	13.21	2	13.05	13.00	43	403	10.65%
2019/11/08	44	13.36	0	0.00	13.40	44	397	11.06%
2019/11/07	14	13.45	8	13.60	13.45	6	410	1.46%
2019/11/06	6.1	13.48	0	0.00	13.50	6.1	414	1.47%
2019/11/05	19	13.50	0	0.00	13.45	19	420	4.51%
2019/11/01	4	13.45	2	13.45	13.50	2	474	0.42%
2019/10/31	12	13.54	1	13.55	13.50	11	478	2.30%
2019/10/30	0	0.00	9	13.62	13.55	-9	484	-1.86%
2019/10/29	42	13.52	0	0.00	13.55	42	485	8.64%
2019/10/28	6.2	13.58	3	13.75	13.60	3.2	491	0.65%
2019/10/25	2	13.60	30	13.75	13.70	-28	493	-5.67%
2019/10/24	8	13.60	4	13.70	13.60	4	502	0.80%
2019/10/23	10	13.60	0	0.00	13.60	10	507	1.97%
2019/10/22	26	13.61	30	13.82	13.65	-4	517	-0.77%
2019/10/21	0	0.00	9	13.75	13.70	-9	527	-1.71%
2019/10/18	4	13.60	2	13.60	13.60	2	545	0.37%
2019/10/17	8	13.58	8	13.75	13.65	0	621	0.00%
2019/10/16	5	13.65	5	13.70	13.60	0	714	0.00%
2019/10/15	32	13.54	4	13.68	13.55	28	715	3.91%
2019/10/09	21	13.67	2	13.85	13.65	19	715	2.66%
2019/10/08	0	0.00	6	13.84	13.75	-6	715	-0.84%
2019/10/07	11	13.70	0	0.00	13.70	11	715	1.54%
2019/10/04	8	13.71	2	13.85	13.70	6	714	0.84%
2019/10/03	8	13.68	7	13.73	13.75	1	712	0.14%
2019/10/02	3	13.83	0	0.00	13.85	3	712	0.42%
2019/10/01	5	13.85	1	13.95	13.85	4	709	0.56%
2019/09/27	11	14.07	35	14.05	14.00	-24	706	-3.40%
2019/09/26	79	14.66	84	14.34	14.40	-5	697	-0.72%
2019/09/25	20	14.35	31	14.12	14.05	-11	666	-1.65%
2019/09/24	26	14.19	28	14.24	14.20	-2	657	-0.30%
2019/09/23	41	14.04	24	14.09	14.05	17	650	2.61%
2019/09/20	18	14.19	394	14.27	13.80	-376	641	-58.66%	大賣/鉅額交易
2019/09/19	0	0.00	3	13.93	13.80	-3	543	-0.55%
2019/09/18	3	13.65	0	0.00	13.80	3	540	0.55%
2019/09/17	5	13.64	0	0.00	13.65	5	543	0.92%
2019/09/16	40	13.73	0	0.00	13.70	40	541	7.39%
2019/09/12	4	13.80	4	13.95	13.80	0	538	0.00%
2019/09/11	10	13.88	9	13.86	13.85	1	537	0.19%
2019/09/10	1	13.75	0	0.00	13.70	1	535	0.19%
2019/09/09	61	13.71	0	0.00	13.70	61	533	11.43%
2019/09/06	32	13.83	1	13.95	13.95	31	527	5.88%
2019/09/05	25	13.98	12	14.13	13.90	13	526	2.47%
2019/09/02	7.5	13.85	1	13.95	13.85	6.5	517	1.26%
2019/08/29	12	13.55	5.5	13.65	13.60	6.5	512	1.27%
2019/08/28	44	13.71	4	13.95	13.70	40	509	7.85%
2019/08/27	0	0.00	27	13.89	13.85	-27	509	-5.30%
2019/08/26	17	13.76	0	0.00	13.75	17	507	3.35%
2019/08/23	25	14.03	0	0.00	14.05	25	508	4.92%
2019/08/22	12	14.08	25	14.26	14.15	-13	507	-2.56%
2019/08/21	0	0.00	4	14.20	14.10	-4	506	-0.79%
2019/08/16	3	13.75	0	0.00	13.85	3	501	0.60%
2019/08/14	9	13.80	4	13.85	13.75	5	502	0.99%
2019/08/13	10	13.85	0	0.00	13.80	10	505	1.98%
2019/08/12	6	14.15	16	14.13	13.90	-10	506	-1.98%
2019/08/08	8	13.79	0	0.00	13.90	8	492	1.62%
2019/08/07	16	14.03	0	0.00	13.80	16	489	3.27%
2019/08/06	7	14.23	21	14.27	14.35	-14	482	-2.90%
2019/08/05	14	14.14	1.2	14.20	14.10	12.8	434	2.94%
2019/08/02	7	14.49	2	14.65	14.45	5	432	1.16%
2019/08/01	0	14.65	19	14.86	14.70	-19	437	-4.34%
2019/07/31	0	0.00	5	14.61	14.65	-5	434	-1.15%
2019/07/30	36	14.91	3	14.85	14.70	33	433	7.61%
2019/07/29	5	15.05	2	15.30	15.10	3	428	0.70%
2019/07/26	20	15.20	18	15.29	15.15	2	425	0.47%
2019/07/25	34	15.01	12	15.00	15.00	22	417	5.27%
2019/07/24	28	15.14	14	15.29	15.10	14	411	3.40%
2019/07/23	4	15.00	60	15.29	15.35	-56	405	-13.82%
2019/07/22	66	15.19	53	15.55	15.10	13	396	3.28%
2019/07/19	37	15.89	64	15.71	15.30	-27	381	-7.07%
2019/07/18	18	15.41	44.2	15.41	15.55	-26.2	306	-8.55%
2019/07/17	9	13.80	32.8	14.07	14.15	-23.8	214	-11.10%
2019/07/16	38	13.77	0	0.00	13.80	38	213	17.76%
2019/07/15	7	13.80	0	0.00	13.85	7	214	3.27%
2019/07/12	3	13.80	18	13.89	13.90	-15	218	-6.85%
2019/07/11	0	0.00	12	13.83	13.70	-12	223	-5.36%
2019/07/09	11	13.68	32	13.71	13.65	-21	235	-8.93%
2019/07/08	32	13.76	0	0.00	13.80	32	237	13.48%
2019/07/05	1	14.20	0	0.00	13.95	1	237	0.42%
2019/07/04	2	13.90	47	13.95	14.00	-45	239	-18.82%
2019/07/03	3	13.82	0	0.00	13.70	3	239	1.25%
2019/07/02	0	0.00	2	13.85	13.85	-2	241	-0.83%
2019/07/01	9	13.77	4	13.95	13.80	5	244	2.05%
2019/06/28	4	13.70	0	0.00	13.70	4	248	1.61%
2019/06/27	0	0.00	2	13.90	13.90	-2	252	-0.79%
2019/06/25	15	14.08	4	14.30	13.80	11	258	4.25%
2019/06/24	10	14.10	5.1	13.96	14.05	4.9	256	1.91%
2019/06/21	0	13.80	0	0.00	13.90	0	255	0.00%
2019/06/20	4	13.70	1.9	13.75	13.80	2.1	260	0.81%
2019/06/19	1	13.75	35	13.83	13.80	-34	270	-12.57%
2019/06/14	1	13.60	5	13.64	13.65	-4	285	-1.40%
2019/06/13	0	0.00	3	13.65	13.55	-3	288	-1.04%
2019/06/12	0	0.00	7	13.45	13.40	-7	290	-2.41%
2019/06/11	4	13.25	0	0.00	13.35	4	297	1.34%
2019/06/10	16	13.26	5	13.30	13.30	11	311	3.53%
2019/06/06	13	13.40	0	0.00	13.35	13	317	4.10%
2019/06/05	1	13.65	0	0.00	13.50	1	322	0.31%
2019/06/04	2	13.55	0	0.00	13.45	2	325	0.62%
2019/06/03	4	13.43	1	13.40	13.50	3	329	0.91%
2019/05/31	3	13.77	0	0.00	13.70	3	332	0.90%
2019/05/30	1	13.55	24	13.66	13.80	-23	336	-6.85%
2019/05/29	0	0.00	2	13.35	13.40	-2	342	-0.58%
2019/05/28	9	13.21	11	13.40	13.40	-2	352	-0.57%
2019/05/27	12	13.26	5	13.45	13.35	7	365	1.92%
2019/05/24	4.2	13.32	2	13.43	13.35	2.2	372	0.59%
2019/05/23	29.3	13.51	0.6	13.40	13.35	28.7	383	7.49%
2019/05/22	6	14.03	0	0.00	14.00	6	437	1.37%
2019/05/21	0	0.00	47	14.00	14.10	-47	510	-9.21%
2019/05/20	13	14.01	12	14.06	13.75	1	532	0.19%
2019/05/17	8	14.15	0	0.00	14.15	8	531	1.50%
2019/05/16	22	14.28	1	14.30	14.20	21	534	3.93%
2019/05/15	0.2	14.65	4	14.58	14.60	-3.8	546	-0.70%
2019/05/14	17	14.24	15	14.49	14.70	2	549	0.36%
2019/05/13	9	14.37	8	14.50	14.50	1	549	0.18%
2019/05/10	0	0.00	10	14.62	14.70	-10	550	-1.82%
2019/05/09	28	14.96	11.2	15.06	14.80	16.8	550	3.05%
2019/05/08	8	15.30	0	0.00	15.35	8	544	1.47%
2019/05/07	4	15.61	14	15.71	15.60	-10	555	-1.80%
2019/05/06	113	15.67	18	15.61	15.60	95	676	14.04%	大買/
2019/05/03	4.2	15.88	1	15.95	15.95	3.2	673	0.47%
2019/05/02	0	0.00	3	16.00	16.00	-3	673	-0.45%
2019/04/29	1	15.80	6	15.87	15.80	-5	681	-0.73%
2019/04/26	18	16.16	0	0.00	16.10	18	679	2.65%
2019/04/25	10	16.45	21	16.45	16.60	-11	674	-1.63%
2019/04/24	5	16.37	3	16.45	16.35	2	670	0.30%
2019/04/23	3	16.40	7	16.52	16.40	-4	677	-0.59%
2019/04/22	10	16.50	22	16.52	16.50	-12	675	-1.78%
2019/04/19	4	16.35	5	16.42	16.50	-1	672	-0.15%
2019/04/18	15	16.47	1	16.45	16.35	14	671	2.09%
2019/04/17	104	16.86	1	16.90	16.75	103	665	15.47%	大買/鉅額交易
2019/04/16	1	16.70	63	16.51	16.80	-62	659	-9.39%
2019/04/15	0	0.00	2	16.30	16.25	-2	661	-0.30%
2019/04/12	9	16.14	0	0.00	16.10	9	660	1.36%
2019/04/11	12	16.35	1	16.30	16.25	11	657	1.67%
2019/04/10	5	16.28	1	16.45	16.35	4	656	0.61%
2019/04/09	2	16.60	0	0.00	16.60	2	652	0.31%
2019/04/08	0	0.00	1	16.50	16.45	-1	650	-0.15%
2019/04/03	6	16.20	0	0.00	16.15	6	646	0.93%
2019/04/02	6	16.05	7	16.29	16.30	-1	643	-0.16%
2019/04/01	13	16.25	25.2	16.32	16.25	-12.2	638	-1.91%
2019/03/29	0	16.20	0	0.00	16.25	0	634	0.00%
2019/03/28	10	16.53	0	0.00	16.40	10	635	1.57%
2019/03/27	2	16.20	0	0.00	16.20	2	631	0.32%
2019/03/25	2	16.20	2	16.15	16.20	0	635	0.00%
2019/03/22	109	16.73	8	16.65	16.60	101	632	15.97%	大買/鉅額交易
2019/03/21	10	17.05	0	0.00	17.05	10	624	1.60%
2019/03/20	2	17.18	5	17.46	17.15	-3	621	-0.48%
2019/03/19	4	16.96	10	17.20	17.20	-6	614	-0.98%
2019/03/18	5	17.06	6	17.12	17.05	-1	610	-0.16%
2019/03/15	6	16.95	9	16.97	16.95	-3	607	-0.49%
2019/03/14	10	17.17	2	17.30	17.05	8	604	1.32%
2019/03/13	12	17.28	67	17.13	17.35	-55	600	-9.16%
2019/03/12	38	16.78	9	17.00	16.80	29	589	4.92%
2019/03/11	14	16.77	44	16.90	16.80	-30	591	-5.07%
2019/03/08	1	16.75	1	16.65	16.75	0	590	0.00%
2019/03/07	46	16.73	3	16.75	16.90	43	589	7.30%
2019/03/06	25	16.82	6	16.93	16.80	19	587	3.23%
2019/03/05	7	16.75	25	16.90	16.70	-18	584	-3.08%
2019/03/04	29	16.77	8	16.80	16.80	21	580	3.62%
2019/02/27	12	17.22	8	17.17	17.10	4	571	0.70%
2019/02/26	21	18.07	21.8	17.71	17.70	-0.8	559	-0.14%
2019/02/25	2	17.92	2	18.00	17.80	0	547	0.00%
2019/02/22	4	17.59	10	17.60	17.60	-6	536	-1.12%
2019/02/21	78	18.17	68.1	18.30	17.95	9.9	523	1.89%
2019/02/20	33	17.20	39.1	17.54	17.80	-6.1	463	-1.32%
2019/02/19	3	15.93	8	16.13	16.20	-5	390	-1.28%
2019/02/18	1	15.75	15	15.79	15.75	-14	368	-3.80%
2019/02/15	2	15.50	0	0.00	15.50	2	365	0.55%
2019/02/14	7	15.87	8	15.88	15.85	-1	361	-0.28%
2019/02/13	9	15.59	4	15.54	15.50	5	347	1.44%
2019/02/12	2	15.43	0	0.00	15.45	2	343	0.58%
2019/02/11	4	15.33	0	0.00	15.40	4	350	1.14%
2019/01/30	12	15.52	21	15.53	15.50	-9	348	-2.58%
2019/01/29	8.9	15.60	15	15.62	15.60	-6.1	346	-1.76%
2019/01/28	13	15.76	5	15.55	15.80	8	342	2.33%
2019/01/25	44	16.01	27	15.99	16.00	17	329	5.16%
2019/01/24	9	15.01	0	0.00	14.95	9	211	4.26%
2019/01/23	21	15.10	0	0.00	15.10	21	212	9.89%
2019/01/21	1	15.50	8	15.33	15.25	-7	220	-3.17%
2019/01/18	9	15.05	0	0.00	15.05	9	212	4.23%
2019/01/17	0	0.00	2	15.20	15.00	-2	215	-0.93%
2019/01/16	1	15.00	1	15.10	15.15	0	219	0.00%
2019/01/15	10	15.01	16	15.01	14.95	-6	220	-2.73%
2019/01/14	1	14.70	0	0.00	14.70	1	213	0.47%
2019/01/11	0	0.00	3	14.80	14.75	-3	215	-1.39%
2019/01/09	3	14.85	0	0.00	14.85	3	217	1.38%
2019/01/07	6	15.11	36	15.02	15.05	-30	217	-13.78%
2019/01/04	3	14.35	3	14.55	14.45	0	212	0.00%
2019/01/03	0	0.00	6	14.65	14.45	-6	229	-2.61%
2019/01/02	12	14.47	0	0.00	14.45	12	233	5.14%
2018/12/27	0	0.00	13	14.72	14.65	-13	256	-5.07%
2018/12/26	7	14.50	4	14.70	14.50	3	275	1.09%
2018/12/25	18	14.41	0	0.00	14.55	18	333	5.40%
2018/12/22	6.2	14.21	0	0.00	14.55	6.2	366	1.69%
2018/12/21	3	14.50	0	0.00	14.50	3	367	0.82%
2018/12/20	19	14.65	0	0.00	14.65	19	368	5.16%
2018/12/18	5	14.94	0	0.00	14.85	5	366	1.37%
2018/12/17	2	14.90	0	0.00	15.00	2	358	0.56%
2018/12/14	3	15.05	0	0.00	15.25	3	356	0.84%
2018/12/10	1	15.35	0	0.00	15.40	1	355	0.28%
2018/12/07	2	15.60	0	0.00	15.60	2	356	0.56%
2018/12/06	2	15.50	1	15.45	15.50	1	357	0.28%
2018/12/05	2	16.30	0.8	16.00	16.00	1.2	354	0.34%
2018/12/04	2	16.40	2	16.00	16.20	0	355	0.00%
2018/12/03	1	15.50	1	15.60	15.60	0	351	0.00%
2018/11/23	2	14.70	0	0.00	14.70	2	354	0.56%
2018/11/21	0	14.95	0	0.00	14.95	0	359	0.00%
2018/11/20	0	0.00	1	14.90	14.85	-1	359	-0.28%
2018/11/19	1	15.25	0	0.00	15.20	1	359	0.28%
2018/11/16	10	15.10	0	0.00	15.00	10	361	2.76%
2018/11/14	0.2	14.65	0	0.00	14.65	0.2	364	0.05%
2018/11/06	0.1	14.50	0	0.00	14.35	0.1	380	0.03%
2018/11/02	0.1	14.75	0	0.00	14.70	0.1	399	0.03%
2018/11/01	0	0.00	34	14.72	14.75	-34	399	-8.51%
2018/10/26	2	14.35	0	0.00	14.20	2	431	0.46%
2018/10/25	21	14.48	10	14.50	14.35	11	430	2.55%
2018/10/24	0	0.00	22	15.36	15.40	-22	427	-5.15%
2018/10/23	17	15.11	0	0.00	15.10	17	425	4.00%
2018/10/22	3	15.20	10	15.53	15.50	-7	426	-1.64%
2018/10/19	3	15.30	14	15.35	15.45	-11	428	-2.57%
2018/10/18	3	15.85	23	15.83	15.80	-20	429	-4.65%
2018/10/17	28	16.12	19	16.37	15.85	9	435	2.07%
2018/10/16	3	15.95	27	16.01	16.00	-24	432	-5.55%
2018/10/15	0.2	15.90	29	15.95	15.90	-28.8	433	-6.65%
2018/10/12	23	15.69	4	15.79	15.90	19	433	4.38%
2018/10/11	35	16.11	3	16.15	16.05	32	430	7.43%
2018/10/09	0	0.00	11	18.00	17.80	-11	413	-2.66%
2018/10/08	2	18.08	63	18.00	17.80	-61	418	-14.56%
2018/10/05	7	18.37	4	18.73	18.30	3	412	0.73%
2018/10/04	5	18.99	31	19.11	19.25	-26	397	-6.55%
2018/10/03	134	18.98	136	19.11	19.30	-2	379	-0.53%	大買/大賣/
2018/10/02	16	17.68	66	17.62	18.00	-50	335	-14.90%
2018/10/01	2	16.70	20	16.83	16.90	-18	306	-5.88%
2018/09/27	5	16.47	0	0.00	16.45	5	319	1.56%
2018/09/26	7.4	16.57	0	0.00	16.50	7.4	323	2.29%
2018/09/25	0	0.00	1	16.60	16.50	-1	326	-0.31%
2018/09/21	1	16.55	0	0.00	16.50	1	328	0.30%
2018/09/20	4.1	16.60	3	16.80	16.60	1.1	327	0.34%
2018/09/19	0	0.00	18	16.73	16.70	-18	329	-5.46%
2018/09/18	0	0.00	6	16.59	16.55	-6	331	-1.81%
2018/09/17	26	16.38	0	0.00	16.45	26	330	7.88%
2018/09/14	9	16.57	3	16.65	16.55	6	330	1.82%
2018/09/13	1	16.45	0	0.00	16.55	1	329	0.30%
2018/09/12	27	16.39	14	16.47	16.40	13	332	3.91%
2018/09/11	11	16.69	3	16.80	16.60	8	331	2.41%
2018/09/10	22	16.64	2	16.50	16.50	20	336	5.94%
2018/09/07	54	17.30	1	17.20	17.10	53	335	15.80%
2018/09/06	12	17.73	25	17.65	17.75	-13	342	-3.79%
2018/09/05	9	17.32	17	17.39	17.35	-8	338	-2.36%
2018/09/04	9	17.12	0	0.00	17.15	9	338	2.66%
2018/09/03	46	17.07	0	0.00	17.00	46	343	13.40%
2018/08/31	0	0.00	1	17.15	17.15	-1	342	-0.29%
2018/08/30	5	17.40	0	0.00	17.35	5	349	1.43%
2018/08/29	11.1	17.40	2	17.48	17.40	9.1	384	2.37%
2018/08/28	1	17.55	2	17.65	17.50	-1	387	-0.26%
2018/08/27	10	17.25	0	0.00	17.30	10	387	2.58%
2018/08/24	4	17.03	0	0.00	17.10	4	389	1.03%
2018/08/23	5	17.06	3	17.45	17.10	2	390	0.51%
2018/08/22	0	0.00	28	17.37	17.25	-28	390	-7.17%
2018/08/20	1	16.65	5	16.90	16.65	-4	405	-0.99%
2018/08/17	2	16.80	2	17.00	16.80	0	404	0.00%
2018/08/16	5	16.75	0	0.00	16.65	5	409	1.22%
2018/08/15	3	17.20	1.8	16.91	16.90	1.2	426	0.28%
2018/08/14	0	0.00	2	16.70	17.20	-2	425	-0.47%
2018/08/13	12.2	17.04	10	17.30	16.85	2.2	422	0.52%
2018/08/10	13	18.58	8	18.79	18.20	5	412	1.21%
2018/08/09	3	19.25	0	0.00	19.20	3	396	0.76%
2018/08/08	3.1	19.30	0	0.00	19.35	3.1	396	0.78%
2018/08/07	3	19.35	0	0.00	19.40	3	399	0.75%
2018/08/06	0.1	19.40	3	19.50	19.40	-2.9	420	-0.69%
2018/08/03	1	19.80	0	0.00	19.35	1	420	0.24%
2018/08/01	0	0.00	1	19.35	19.35	-1	381	-0.26%
2018/07/30	8	19.49	0	0.00	19.30	8	392	2.04%
2018/07/27	1	19.60	3.2	19.55	19.55	-2.2	390	-0.56%
2018/07/26	8	19.55	1	19.55	19.50	7	389	1.80%
2018/07/25	29	19.66	0	0.00	19.60	29	385	7.51%
2018/07/24	20	19.77	0	0.00	19.75	20	383	5.22%
2018/07/20	5	20.00	0	0.00	20.05	5	385	1.30%
2018/07/19	17	20.05	64	20.00	20.00	-47	385	-12.20%
2018/07/18	54	19.79	15	19.92	19.80	39	386	10.08%
2018/07/17	0	0.00	4	20.05	19.95	-4	385	-1.04%
2018/07/16	46	20.25	30	20.32	20.10	16	385	4.15%
2018/07/11	7	19.97	1	19.95	19.90	6	383	1.56%
2018/07/10	11	20.07	4.4	19.96	19.85	6.6	389	1.70%
2018/07/09	3	19.80	2	20.00	19.80	1	397	0.25%
2018/07/06	0	20.00	23	20.30	20.00	-23	402	-5.71%
2018/07/05	5	19.73	4	19.95	20.00	1	392	0.25%
2018/07/04	0	0.00	1	20.25	20.20	-1	391	-0.26%
2018/07/03	1.1	20.30	0	0.00	20.25	1.1	389	0.28%
2018/07/02	8	20.77	0	0.00	20.85	8	386	2.07%
2018/06/29	4	20.98	0	0.00	21.10	4	388	1.03%
2018/06/28	2	20.75	0	0.00	20.80	2	390	0.51%
2018/06/27	3	21.17	1	21.45	21.05	2	390	0.51%
2018/06/26	2	21.10	0	0.00	21.20	2	390	0.51%
2018/06/25	10	21.63	3	21.75	21.50	7	390	1.79%
2018/06/21	7	22.09	1	22.60	22.00	6	392	1.53%
2018/06/19	3	22.62	3	23.08	22.50	0	392	0.00%
2018/06/15	3	22.30	0	0.00	22.90	3	387	0.77%
2018/06/14	10	22.55	0	0.00	22.55	10	384	2.60%
2018/06/13	5	22.45	1	22.35	22.45	4	374	1.07%
2018/06/12	12	22.28	4	22.33	22.30	8	375	2.13%
2018/06/11	4	22.28	0	0.00	22.20	4	376	1.06%
2018/06/08	0	0.00	8	22.78	22.65	-8	381	-2.10%
2018/06/07	6.1	23.12	2	23.10	22.85	4.1	379	1.07%
2018/06/06	15	23.05	70	23.13	23.20	-55	374	-14.67%
2018/06/05	0	0.00	1	22.15	22.05	-1	340	-0.29%
2018/06/01	0	0.00	2.2	21.72	21.85	-2.2	338	-0.64%
2018/05/31	0	0.00	1	21.55	21.40	-1	337	-0.30%
2018/05/30	3	21.42	2	21.48	21.40	1	344	0.29%
2018/05/29	0	0.00	2	21.90	21.65	-2	345	-0.58%
2018/05/28	10	21.43	8	21.58	21.70	2	340	0.59%
2018/05/25	1	21.10	2.8	21.28	21.30	-1.8	327	-0.55%
2018/05/24	13	21.20	3	21.55	21.30	10	328	3.04%
2018/05/23	14	20.62	9	21.28	21.70	5	330	1.51%
2018/05/22	1	20.55	7	20.63	20.60	-6	324	-1.85%
2018/05/21	5	20.52	5	20.46	20.55	0	328	0.00%
2018/05/18	6	20.53	1	20.75	20.50	5	331	1.51%
2018/05/16	0	0.00	9	20.90	20.85	-9	346	-2.60%
2018/05/15	6	20.97	10	21.22	20.80	-4	352	-1.13%
2018/05/14	29.6	21.02	106	21.16	20.80	-76.4	369	-20.68%	大賣/
2018/05/11	2	22.20	23	22.25	22.10	-21	353	-5.94%
2018/05/10	3.5	22.41	0	0.00	22.30	3.5	355	0.98%
2018/05/09	58	22.59	61	22.34	22.55	-3	357	-0.84%
2018/05/08	113	22.73	1	22.75	22.70	112	356	31.46%	大買/鉅額交易
2018/05/04	0	0.00	1	22.00	22.05	-1	348	-0.29%
2018/05/03	2	22.00	0	0.00	21.95	2	348	0.57%
2018/04/27	6.2	22.11	3	21.85	21.85	3.2	361	0.88%
2018/04/26	50	22.75	50	22.75	22.10	0	359	0.00%
2018/04/25	2.2	22.50	1	22.45	22.60	1.2	358	0.33%
2018/04/24	2	22.80	64	22.63	22.55	-62	360	-17.18%
2018/04/23	9.4	23.22	60	23.50	23.15	-50.6	358	-14.10%
2018/04/20	15	23.61	3	23.62	23.50	12	362	3.31%
2018/04/19	8	23.54	3	23.40	23.65	5	367	1.36%
2018/04/18	51	23.64	4	23.73	23.50	47	365	12.85%
2018/04/17	7	23.57	46.1	23.46	23.20	-39.1	365	-10.68%
2018/04/16	1	24.50	18	24.32	24.00	-17	365	-4.65%
2018/04/13	37	24.10	21	24.23	24.10	16	361	4.42%
2018/04/12	78	22.63	1	22.85	22.80	77	342	22.46%
2018/04/11	0	22.60	3	22.75	22.75	-3	342	-0.87%
2018/04/09	3.1	22.65	0	0.00	22.75	3.1	352	0.88%
2018/04/03	1.2	23.08	27	23.00	23.05	-25.8	350	-7.35%
2018/04/02	0	0.00	5	23.05	23.30	-5	349	-1.43%
2018/03/31	6	23.04	4	23.20	22.95	2	347	0.58%
2018/03/30	1	23.20	4	23.30	23.25	-3	347	-0.86%
2018/03/29	5	23.35	0	0.00	23.35	5	349	1.43%
2018/03/28	2	23.55	0.2	23.50	23.50	1.8	349	0.52%
2018/03/27	7	23.50	9	23.71	23.65	-2	351	-0.57%
2018/03/26	3.2	23.47	1	23.80	23.50	2.2	351	0.63%
2018/03/23	0.1	23.50	0	0.00	23.40	0.1	349	0.03%
2018/03/22	5	23.96	1	24.00	23.85	4	348	1.15%
2018/03/21	8	24.14	0	0.00	24.10	8	348	2.30%
2018/03/20	10	24.15	10	24.18	24.20	0	349	0.00%
2018/03/19	1	24.25	0	0.00	24.20	1	350	0.29%
2018/03/16	45	24.21	0	0.00	24.15	45	349	12.87%
2018/03/15	12	24.49	0	0.00	24.50	12	346	3.46%
2018/03/14	12	24.98	1	24.75	24.85	11	345	3.19%
2018/03/13	1.1	24.29	0	0.00	24.30	1.1	339	0.32%
2018/03/12	3	24.32	1	24.55	24.35	2	348	0.58%
2018/03/09	0	0.00	1	24.40	24.45	-1	352	-0.28%
2018/03/08	3	24.32	7	24.36	24.30	-4	355	-1.12%
2018/03/07	2	24.52	0	24.35	24.35	2	355	0.56%
2018/03/06	4	24.81	2	25.15	24.55	2	360	0.56%
2018/03/05	2	24.73	6	25.08	24.60	-4	363	-1.10%
2018/03/02	1	23.95	3	24.50	24.60	-2	363	-0.55%
2018/03/01	1	24.00	0	0.00	24.00	1	364	0.27%
2018/02/27	4	24.48	3	24.37	24.25	1	374	0.27%
2018/02/26	0	0.00	2	24.45	24.60	-2	377	-0.53%
2018/02/23	27	24.33	43	24.52	24.30	-16	384	-4.16%
2018/02/22	4	23.90	2	24.25	24.25	2	384	0.52%
2018/02/21	2	22.40	0	0.00	22.40	2	372	0.54%
2018/02/09	3	21.20	3	21.60	21.75	0	369	0.00%
2018/02/08	5	23.34	1	23.15	23.15	4	359	1.11%
2018/02/07	7.2	23.54	10	23.67	23.35	-2.8	358	-0.78%
2018/02/06	35	23.64	11	25.06	23.30	24	364	6.58%
2018/02/05	5	25.80	1	25.85	25.80	4	347	1.15%
2018/02/02	8	26.48	0	0.00	26.40	8	349	2.29%
2018/02/01	0	26.55	1.6	26.71	26.65	-1.6	359	-0.44%
2018/01/31	1.4	26.69	1	26.65	26.70	0.4	362	0.11%
2018/01/30	11.2	26.80	3	26.90	26.75	8.2	382	2.14%
2018/01/29	7.2	26.97	0	0.00	26.95	7.2	390	1.84%
2018/01/26	9.2	26.95	6.6	26.95	26.90	2.6	399	0.65%
2018/01/25	0	0.00	3	27.20	27.05	-3	406	-0.74%
2018/01/24	6	26.88	0	0.00	26.85	6	432	1.39%
2018/01/23	3.1	27.00	1	27.25	27.00	2.1	444	0.47%
2018/01/22	3.1	26.97	0	0.00	26.95	3.1	465	0.67%
2018/01/19	0	0.00	1	27.30	27.15	-1	480	-0.21%
2018/01/18	10	27.25	8	27.40	27.25	2	503	0.40%
2018/01/17	0.1	27.20	0	0.00	27.35	0.1	505	0.02%
2018/01/16	5	27.10	2	27.23	27.40	3	508	0.59%
2018/01/15	0.2	27.00	0	0.00	27.00	0.2	513	0.04%
2018/01/11	3.2	26.73	2.8	26.75	26.75	0.4	516	0.08%
2018/01/10	5	27.05	0	0.00	26.85	5	524	0.95%
2018/01/09	15	27.09	2	27.20	27.20	13	526	2.47%
2018/01/08	1.6	27.49	0	0.00	27.40	1.6	525	0.30%
2018/01/05	1	27.90	1	27.80	27.70	0	527	0.00%
2018/01/04	1.2	27.79	2.8	27.86	28.05	-1.6	532	-0.30%
2018/01/03	13	27.15	2	27.15	27.30	11	529	2.08%
2018/01/02	1	26.80	2	26.80	26.80	-1	534	-0.19%