達運 (6120)-新光-台中券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
8,199張
產業
上市光電類股
263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

達運 (6120)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	31	17.15	20.1	17.11	17.00	10.9	10,955	0.10%
2024/04/25	35	16.97	39	16.95	16.85	-4	11,515	-0.03%
2024/04/24	1	16.90	28	16.87	16.80	-27	12,382	-0.22%
2024/04/23	120	16.97	139	16.84	16.70	-19	12,508	-0.15%	大買/大賣/
2024/04/22	68.1	16.77	131	16.67	16.80	-63	12,501	-0.50%	大賣/
2024/04/19	32.1	15.49	35	15.80	15.75	-2.9	12,587	-0.02%
2024/04/18	45	15.82	7.1	15.78	15.90	37.9	13,006	0.29%
2024/04/17	22	15.71	13	15.71	15.60	9	14,719	0.06%
2024/04/16	77	15.90	56	15.68	15.60	21	15,102	0.14%
2024/04/15	20	16.56	15	16.68	16.40	5	15,356	0.03%
2024/04/12	74.1	16.90	30	16.91	16.75	44.1	15,296	0.29%
2024/04/11	19	17.40	7.3	17.47	17.15	11.8	15,201	0.08%
2024/04/10	51.3	17.57	44	17.78	17.55	7.3	15,264	0.05%
2024/04/09	39.3	17.73	32	17.72	17.25	7.3	15,120	0.05%
2024/04/08	245.1	18.54	514	18.67	17.90	-268.9	14,805	-1.82%	大買/大賣/鉅額交易
2024/04/03	719.3	18.22	544.2	17.89	18.60	175.1	13,686	1.28%	大買/大賣/鉅額交易
2024/04/02	368	17.40	349	17.20	16.95	19	12,806	0.15%	大買/大賣/
2024/04/01	25	16.55	77	16.56	16.55	-52	12,262	-0.42%
2024/03/29	12	16.14	11	16.37	16.10	1	12,158	0.01%
2024/03/28	23	16.13	11	16.14	16.15	12	12,089	0.10%
2024/03/27	53	15.97	21.2	15.95	15.95	31.9	12,044	0.26%
2024/03/26	26	16.02	25	16.07	15.90	1	12,016	0.01%
2024/03/25	25	16.29	24	16.30	16.25	1	11,947	0.01%
2024/03/22	13	15.93	18	15.89	15.95	-5	11,882	-0.04%
2024/03/21	5	15.65	0	0.00	15.80	5	11,845	0.04%
2024/03/20	23	15.88	35	15.92	15.65	-12	11,799	-0.10%
2024/03/19	10	15.90	37	16.01	15.85	-27	11,777	-0.23%
2024/03/18	14	15.97	11	16.05	15.95	3	11,743	0.03%
2024/03/15	33.1	15.72	15	15.61	15.75	18.1	11,764	0.15%
2024/03/14	11	15.71	12	15.77	15.65	-1	11,757	-0.01%
2024/03/13	48.2	16.15	35.2	16.28	15.95	13	11,681	0.11%
2024/03/12	85.1	16.70	62.6	16.89	16.95	22.5	11,466	0.20%
2024/03/11	24.8	16.40	98.3	16.48	16.50	-73.5	11,000	-0.67%
2024/03/08	7	15.21	12	15.21	15.00	-5	10,733	-0.05%
2024/03/07	7	15.31	0	0.00	15.35	7	10,660	0.07%
2024/03/06	45	15.89	17	15.96	15.60	28	10,579	0.26%
2024/03/05	29	15.96	26	16.08	16.05	3	10,524	0.03%
2024/03/04	9.4	15.62	16	15.61	15.50	-6.6	10,356	-0.06%
2024/03/01	8	15.47	0	0.00	15.40	8	10,307	0.08%
2024/02/29	18.1	15.71	8	15.94	15.65	10.1	10,277	0.10%
2024/02/27	61	15.84	22	15.95	15.80	39	10,237	0.38%
2024/02/26	7	16.11	3	16.12	16.20	4	10,170	0.04%
2024/02/23	10.1	16.61	47	16.45	16.20	-36.9	10,157	-0.36%
2024/02/22	34	16.55	16	16.63	16.35	18	10,080	0.18%
2024/02/21	15	16.61	29	16.64	16.50	-14	10,022	-0.14%
2024/02/20	22	16.76	23	16.82	16.65	-1	9,965	-0.01%
2024/02/19	56.6	17.22	74.1	17.21	16.85	-17.5	9,869	-0.18%
2024/02/16	134	17.21	242	17.07	17.10	-108	9,692	-1.11%	大買/大賣/鉅額交易
2024/02/15	12	16.28	53.1	16.35	16.30	-41.1	9,410	-0.44%
2024/02/05	14	15.57	81	15.45	15.75	-67	9,238	-0.72%
2024/02/02	66	15.74	14	15.59	15.50	52	9,147	0.57%
2024/02/01	50	15.42	40	15.46	15.35	10	9,110	0.11%
2024/01/31	79.1	15.78	36	15.71	15.50	43.1	9,015	0.48%
2024/01/30	74.1	16.12	55	16.11	16.10	19.1	8,903	0.21%
2024/01/29	4	15.81	3	15.70	15.85	1	8,780	0.01%
2024/01/26	83.1	16.21	80	16.24	15.80	3.1	8,713	0.04%
2024/01/25	40.2	16.08	50	16.04	15.95	-9.8	8,589	-0.11%
2024/01/24	51	16.49	101	16.38	16.25	-50	8,453	-0.59%	大賣/
2024/01/23	51.1	16.72	42	16.92	16.40	9.1	8,338	0.11%
2024/01/22	25	16.72	35	16.60	16.45	-10	8,093	-0.12%
2024/01/19	371	17.19	499	17.17	16.90	-128	7,868	-1.63%	大買/大賣/鉅額交易
2024/01/18	394	17.23	188.2	17.12	17.45	205.9	7,224	2.85%	大買/大賣/鉅額交易
2024/01/17	28	16.08	53	16.03	15.90	-25	6,305	-0.40%
2024/01/16	61	16.60	60.3	16.56	16.40	0.7	6,114	0.01%
2024/01/15	62	16.93	67	16.92	16.80	-5	5,822	-0.09%
2024/01/12	147.1	16.74	140.1	16.70	16.80	7	5,465	0.13%	大買/大賣/
2024/01/11	637	16.93	1,136.1	17.05	16.45	-499.1	4,982	-10.02%	大買/大賣/鉅額交易
2024/01/10	488	15.92	161.2	15.41	16.25	326.8	3,206	10.19%	大買/大賣/鉅額交易
2024/01/09	75.4	14.93	123.9	14.87	14.80	-48.4	2,785	-1.74%	大賣/
2024/01/08	4.4	14.22	2	14.05	14.15	2.4	2,602	0.09%
2024/01/05	56	14.11	4.5	14.24	14.15	51.5	2,603	1.98%
2024/01/04	7.5	14.37	13	14.33	14.15	-5.5	2,574	-0.21%
2023/12/29	2	13.45	1	13.35	13.40	1	2,759	0.04%
2023/12/28	1	13.60	0	0.00	13.40	1	2,821	0.04%
2023/12/27	2	13.55	20	13.53	13.55	-18	2,957	-0.61%
2023/12/26	0	0.00	10	13.45	13.40	-10	3,005	-0.33%
2023/12/25	2	13.15	0	0.00	13.15	2	3,068	0.07%
2023/12/20	1	13.45	42	13.40	13.50	-41	3,214	-1.28%
2023/12/19	7.2	13.27	58	13.30	13.30	-50.8	3,325	-1.53%
2023/12/18	6	13.53	1	13.60	13.45	5	3,336	0.15%
2023/12/15	0	0.00	2.5	13.65	13.65	-2.5	3,401	-0.07%
2023/12/14	1	13.90	2.1	13.84	13.70	-1.1	3,554	-0.03%
2023/12/13	7.3	13.64	4	13.61	13.55	3.3	3,790	0.09%
2023/12/12	24	13.52	13	13.80	13.70	11	3,975	0.28%
2023/12/11	4.1	14.02	20	13.80	13.80	-15.9	4,219	-0.38%
2023/12/06	14	13.75	2	13.80	13.75	12	4,977	0.24%
2023/12/05	5	13.80	1	13.85	13.85	4	4,991	0.08%
2023/12/04	11	14.00	6	14.05	14.00	5	5,037	0.10%
2023/12/01	7.1	13.85	0	0.00	13.90	7.1	5,055	0.14%
2023/11/30	16	13.75	10	13.65	13.75	6	5,063	0.12%
2023/11/29	36	13.85	5.1	13.85	13.85	30.9	5,040	0.61%
2023/11/28	0	0.00	2	13.90	13.95	-2	5,055	-0.04%
2023/11/27	12.2	13.93	2.1	14.09	13.75	10.1	5,065	0.20%
2023/11/24	5	14.11	21	14.00	14.00	-16	5,075	-0.32%
2023/11/22	7	14.23	15	14.12	14.10	-8	5,085	-0.16%
2023/11/21	1	14.25	24	14.09	14.05	-23	5,030	-0.46%
2023/11/20	5	13.92	1	13.85	13.90	4	5,056	0.08%
2023/11/17	19.1	13.72	4	13.75	13.75	15.1	5,101	0.30%
2023/11/16	4	13.64	0	0.00	13.60	4	5,154	0.08%
2023/11/15	4.1	13.70	3	13.65	13.65	1.1	5,166	0.02%
2023/11/14	1	13.45	0	0.00	13.40	1	5,191	0.02%
2023/11/13	0	0.00	7	13.41	13.40	-7	5,230	-0.13%
2023/11/10	8	13.41	10	13.50	13.40	-2	5,277	-0.04%
2023/11/09	5	13.56	0	0.00	13.55	5	5,324	0.09%
2023/11/08	5	13.95	0	0.00	13.90	5	5,343	0.09%
2023/11/07	1	14.00	0	0.00	13.90	1	5,473	0.02%
2023/11/06	3	14.10	1	14.10	14.10	2	5,703	0.04%
2023/11/03	4	14.01	2	14.03	13.90	2	5,876	0.03%
2023/11/02	6	14.14	3	14.23	14.10	3	5,977	0.05%
2023/11/01	1	13.75	4	13.75	13.75	-3	5,987	-0.05%
2023/10/31	2	14.15	2	13.80	13.80	0	6,021	0.00%
2023/10/30	6	13.97	1.2	13.96	13.95	4.8	6,089	0.08%
2023/10/27	0	14.10	5	14.09	13.95	-5	6,108	-0.08%
2023/10/26	25.1	14.12	8.1	14.14	14.10	17	6,188	0.27%
2023/10/25	5.4	14.51	9	14.46	14.45	-3.6	6,233	-0.06%
2023/10/24	18	13.98	3	14.20	14.15	15	6,379	0.24%
2023/10/23	16.6	14.03	11	14.08	14.00	5.6	6,551	0.09%
2023/10/20	3	13.52	4	13.50	13.50	-1	6,653	-0.01%
2023/10/19	0	13.90	10	13.65	13.80	-10	6,736	-0.15%
2023/10/18	9.2	13.96	14	14.03	13.90	-4.8	6,942	-0.07%
2023/10/17	4	14.15	6	14.36	14.15	-2	7,104	-0.03%
2023/10/16	31.1	14.55	24	14.43	14.30	7.1	7,417	0.10%
2023/10/13	34	14.83	9.5	14.81	14.70	24.5	7,394	0.33%
2023/10/12	12	14.97	21	15.01	14.85	-9	7,571	-0.12%
2023/10/11	22	14.98	32	14.89	14.75	-10	7,913	-0.13%
2023/10/06	20	16.12	5	16.11	15.90	15	8,521	0.18%
2023/10/05	45	16.35	32	16.41	16.30	13	9,007	0.14%
2023/10/04	6	15.95	0	0.00	16.20	6	9,543	0.06%
2023/10/03	65	16.05	29	16.05	16.05	36	9,820	0.37%
2023/10/02	15	16.09	12	16.05	16.15	3	9,763	0.03%
2023/09/28	14	15.90	15.2	16.06	15.80	-1.2	9,746	-0.01%
2023/09/27	13.2	15.98	3	16.05	15.90	10.2	9,694	0.11%
2023/09/26	7	15.99	18	15.82	15.80	-11	9,679	-0.11%
2023/09/25	9	16.07	6	16.13	16.05	3	9,699	0.03%
2023/09/22	7	15.93	24.8	15.88	16.00	-17.8	9,645	-0.18%
2023/09/21	19	15.65	6	15.54	15.45	13	9,548	0.14%
2023/09/20	8	15.54	5	15.69	15.55	3	9,535	0.03%
2023/09/19	29	15.84	32.1	15.79	15.85	-3.1	9,608	-0.03%
2023/09/18	55	16.22	48.3	16.34	16.10	6.7	9,959	0.07%
2023/09/15	79	15.76	113	15.67	15.55	-34	10,661	-0.32%	大賣/
2023/09/14	47	15.91	54.6	15.85	15.70	-7.6	10,989	-0.07%
2023/09/13	33	15.03	13	14.97	14.95	20	11,493	0.17%
2023/09/12	135.7	15.29	72	15.03	14.50	63.7	11,354	0.56%	大買/
2023/09/11	1	15.50	51	15.50	15.50	-50	10,920	-0.46%
2023/09/08	36	14.03	36	14.16	14.10	0	10,897	0.00%
2023/09/07	27.1	14.18	94.3	14.15	14.10	-67.3	10,884	-0.62%
2023/09/06	94	14.70	0	0.00	14.60	94	10,845	0.87%
2023/09/05	1	14.85	0	0.00	14.95	1	10,846	0.01%
2023/09/04	4	14.90	2	15.00	14.95	2	10,833	0.02%
2023/09/01	1	14.95	0.5	15.00	14.90	0.5	10,824	0.00%
2023/08/31	3	14.85	2.1	14.80	14.90	0.9	10,810	0.01%
2023/08/30	10	14.55	10.7	14.59	14.75	-0.7	10,924	-0.01%
2023/08/29	10	14.35	54.1	14.45	14.55	-44.1	10,898	-0.40%
2023/08/28	12	14.43	14	14.35	14.40	-2	10,894	-0.02%
2023/08/25	0	0.00	1	14.70	14.70	-1	10,884	-0.01%
2023/08/24	5	15.10	4	15.04	14.85	1	10,970	0.01%
2023/08/23	2	14.33	13.3	14.50	14.50	-11.3	10,905	-0.10%
2023/08/22	5	14.90	8	14.86	14.60	-3	10,845	-0.03%
2023/08/21	13	15.29	4	15.19	15.20	9	10,781	0.08%
2023/08/18	2	15.43	25	15.57	15.10	-23	10,763	-0.21%
2023/08/17	15.2	15.50	2.5	15.40	15.45	12.7	10,708	0.12%
2023/08/16	27	15.12	14	15.19	15.10	13	10,657	0.12%
2023/08/15	13	15.27	9.2	15.33	15.45	3.8	10,600	0.04%
2023/08/14	2.1	14.85	1	14.85	14.85	1.1	10,529	0.01%
2023/08/11	11	15.16	26	15.19	15.30	-15	10,457	-0.14%
2023/08/10	35	14.59	25	14.55	14.70	10	10,312	0.10%
2023/08/09	49	15.12	13.8	15.11	15.10	35.2	10,074	0.35%
2023/08/08	20	16.86	25.1	17.04	16.75	-5.1	9,895	-0.05%
2023/08/07	21	16.38	9	16.48	16.50	12	9,784	0.12%
2023/08/04	0	16.20	5.5	16.25	16.25	-5.5	9,731	-0.06%
2023/08/02	0	0.00	25	16.10	16.15	-25	9,702	-0.26%
2023/08/01	4	16.85	3.5	16.65	16.65	0.5	9,609	0.01%
2023/07/31	68	16.91	11	16.83	16.65	57	9,576	0.60%
2023/07/28	31	17.02	35.2	16.89	16.95	-4.2	9,484	-0.04%
2023/07/27	39	17.11	50	17.23	17.20	-11	9,398	-0.12%
2023/07/26	36.4	16.53	49	16.47	16.45	-12.6	9,213	-0.14%
2023/07/25	66	17.36	88.1	17.58	17.65	-22.1	8,969	-0.25%
2023/07/24	64	17.39	43	17.52	17.25	21	8,812	0.24%
2023/07/21	70	17.97	48.2	18.03	17.70	21.8	8,670	0.25%
2023/07/20	36.2	19.13	18	19.11	18.90	18.2	8,434	0.22%
2023/07/19	168	19.27	88	19.16	19.20	80	8,219	0.97%	大買/
2023/07/18	219	18.57	73	18.42	18.20	146	7,875	1.85%	大買/鉅額交易
2023/07/17	55	19.10	39	19.17	18.95	16	7,689	0.21%
2023/07/14	90.1	18.93	136	19.05	18.75	-45.9	7,505	-0.61%	大賣/
2023/07/13	197	19.66	404.1	19.28	19.15	-207.1	7,164	-2.89%	大買/大賣/鉅額交易
2023/07/12	224	18.27	180.3	18.26	18.90	43.8	6,415	0.68%	大買/大賣/
2023/07/11	211.1	17.92	268.1	17.33	17.70	-57	5,935	-0.96%	大買/大賣/
2023/07/10	143	17.14	96	16.97	17.50	47	5,248	0.90%	大買/
2023/07/07	67	15.64	13	15.69	15.95	54	4,908	1.10%
2023/07/06	46	15.36	21	15.42	15.40	25	4,824	0.52%
2023/07/05	6	15.18	14	15.20	15.20	-8	4,789	-0.17%
2023/07/04	14.2	15.06	9	15.30	14.90	5.2	4,762	0.11%
2023/07/03	49	15.50	47	15.43	15.25	2	4,747	0.04%
2023/06/30	32	15.03	11	15.01	15.15	21	4,708	0.45%
2023/06/29	3	14.73	9.2	14.82	14.70	-6.2	4,689	-0.13%
2023/06/28	16	14.67	3	14.70	14.55	13	4,674	0.28%
2023/06/27	38	14.35	39.2	14.74	14.40	-1.2	4,644	-0.03%
2023/06/26	178	15.93	80.1	15.74	15.25	97.9	4,497	2.18%	大買/
2023/06/21	253	16.03	173.5	16.01	15.85	79.5	4,000	1.99%	大買/大賣/
2023/06/20	36	14.31	129	15.19	15.55	-93	3,047	-3.05%	大賣/
2023/06/19	238.5	14.02	119.1	13.92	14.15	119.4	2,575	4.64%	大買/大賣/鉅額交易
2023/06/16	20	13.55	9	13.55	13.55	11	1,831	0.60%
2023/06/15	2	11.93	1.9	12.35	12.35	0.1	1,761	0.01%
2023/06/14	3	11.32	24	11.29	11.25	-21	1,665	-1.26%
2023/06/13	2	11.03	3.6	11.03	11.00	-1.6	1,634	-0.10%
2023/06/12	4	11.00	1	10.95	10.95	3	1,616	0.19%
2023/06/09	3	10.90	0	0.00	10.85	3	1,595	0.19%
2023/06/08	0	10.75	1	10.60	10.60	-1	1,567	-0.06%
2023/06/06	0	10.85	0	0.00	10.90	0	1,579	0.00%
2023/06/05	13	11.09	12	11.12	10.85	1	1,580	0.06%
2023/06/01	0	0.00	0.4	10.75	10.80	-0.4	1,459	-0.03%
2023/05/31	0	0.00	1	10.75	10.80	-1	1,457	-0.07%
2023/05/26	1.1	10.54	0	0.00	10.25	1.1	1,375	0.08%
2023/05/25	0.1	10.75	1	10.70	10.65	-1	1,386	-0.07%
2023/05/24	1	10.75	17	10.55	10.70	-16	1,424	-1.12%
2023/05/23	0.1	10.45	2	10.40	10.45	-2	1,436	-0.14%
2023/05/19	0	0.00	1	10.35	10.30	-1	1,518	-0.07%
2023/05/17	0	0.00	1	10.40	10.40	-1	1,528	-0.07%
2023/05/16	0	0.00	2	10.20	10.20	-2	1,565	-0.13%
2023/05/15	0	10.10	0	0.00	10.10	0	1,567	0.00%
2023/05/12	0	10.05	0	0.00	10.05	0	1,578	0.00%
2023/05/11	0.2	10.18	0	0.00	10.05	0.2	1,583	0.01%
2023/05/10	0.1	10.30	0	0.00	10.20	0.1	1,590	0.00%
2023/05/05	3.2	10.16	0	0.00	10.25	3.2	1,661	0.19%
2023/05/04	2	10.20	0	0.00	10.15	2	1,665	0.12%
2023/04/28	4.1	10.31	0	0.00	10.25	4.1	1,665	0.25%
2023/04/26	0.1	10.25	0	0.00	10.30	0.1	1,677	0.01%
2023/04/25	1.1	10.17	2	10.25	10.15	-0.9	1,673	-0.05%
2023/04/24	1	10.40	0	0.00	10.45	1	1,649	0.06%
2023/04/21	0	10.45	20	10.60	10.40	-20	1,637	-1.22%
2023/04/20	6	10.75	47	10.86	10.65	-41	1,608	-2.55%
2023/04/19	3	11.13	6	11.44	11.10	-3	1,569	-0.19%
2023/04/18	10.2	11.46	2	11.50	11.45	8.2	1,532	0.53%
2023/04/17	10	11.22	18	11.24	11.35	-8	1,495	-0.53%
2023/04/14	6	11.16	2.2	11.02	11.15	3.8	1,448	0.26%
2023/04/13	0	10.80	7	10.79	10.75	-7	1,381	-0.50%
2023/04/12	1	10.65	0	0.00	10.70	1	1,354	0.07%
2023/04/11	1	10.65	1	10.70	10.70	0	1,348	0.00%
2023/04/10	1	10.45	0	0.00	10.55	1	1,336	0.07%
2023/04/07	0.6	10.80	0	0.00	10.70	0.6	1,316	0.05%
2023/04/06	4	10.70	7	10.80	10.80	-3	1,309	-0.23%
2023/03/31	5	10.65	1	10.65	10.65	4	1,303	0.31%
2023/03/30	1	10.60	5	10.55	10.55	-4	1,277	-0.31%
2023/03/29	1	10.55	0	0.00	10.45	1	1,266	0.08%
2023/03/28	5.2	10.44	0	0.00	10.40	5.2	1,265	0.41%
2023/03/24	6	10.57	0	0.00	10.60	6	1,246	0.48%
2023/03/23	100	10.52	0	0.00	10.45	100	1,223	8.17%
2023/03/22	1	10.75	5	10.82	10.60	-4	1,209	-0.33%
2023/03/21	3	10.65	5	10.56	10.60	-2	1,145	-0.17%
2023/03/20	0	10.10	0	0.00	10.00	0	1,074	0.00%
2023/03/17	0	10.13	0	0.00	10.05	0	1,076	0.00%
2023/03/16	0	9.89	3	9.90	9.96	-3	1,074	-0.28%
2023/03/13	0.1	10.00	0	0.00	10.00	0.1	1,082	0.00%
2023/03/10	6.2	10.18	1	10.15	10.15	5.2	1,076	0.49%
2023/03/09	4.1	10.45	0.6	10.35	10.20	3.5	1,066	0.33%
2023/03/08	1	10.45	6	10.38	10.40	-5	1,064	-0.47%
2023/03/07	0.6	10.35	1	10.30	10.35	-0.4	1,051	-0.04%
2023/03/06	0	0.00	5	10.40	10.25	-5	1,042	-0.48%
2023/03/03	0	0.00	5	10.35	10.25	-5	1,034	-0.48%
2023/03/02	1.2	10.21	0	0.00	10.15	1.2	1,020	0.12%
2023/03/01	0.6	10.20	3	10.15	10.15	-2.4	1,012	-0.24%
2023/02/22	263.1	10.17	274.3	10.30	10.30	-11.2	939	-1.19%	大買/大賣/
2023/02/21	0	0.00	0.2	10.15	10.05	-0.2	891	-0.02%
2023/02/20	3	10.25	2	10.20	10.20	1	868	0.12%
2023/02/17	20.3	10.15	0	0.00	9.99	20.3	841	2.41%
2023/02/16	0	9.95	5.2	9.90	9.91	-5.2	802	-0.65%
2023/02/15	1	9.77	7	9.76	9.85	-6	795	-0.75%
2023/02/14	8.4	9.76	20	9.70	9.78	-11.6	782	-1.48%
2023/02/13	0	9.51	0	0.00	9.46	0	738	0.00%
2023/02/10	0.1	9.47	0	0.00	9.57	0.1	737	0.01%
2023/02/09	0.3	9.58	0	0.00	9.52	0.3	724	0.03%
2023/02/08	2	9.60	0	0.00	9.63	2	719	0.28%
2023/02/07	0.2	9.80	1	9.63	9.67	-0.8	705	-0.12%
2023/02/02	1	9.13	0	0.00	9.18	1	624	0.16%
2023/02/01	0.2	9.10	0	0.00	9.05	0.2	626	0.04%
2023/01/31	1	9.12	8	9.10	9.07	-7	624	-1.12%
2023/01/30	0.2	8.84	0	0.00	8.89	0.2	616	0.03%
2023/01/17	0.1	8.75	0	0.00	8.71	0.1	613	0.02%
2023/01/16	2.1	8.70	0	0.00	8.70	2.1	625	0.33%
2023/01/13	0.1	8.92	0	0.00	8.85	0.1	604	0.01%
2023/01/12	0	9.00	0	0.00	8.94	0	603	0.00%
2023/01/11	3	9.00	1	8.99	8.99	2	607	0.33%
2023/01/10	0.1	9.00	0	0.00	8.97	0.1	612	0.02%
2023/01/09	0	0.00	1	8.99	8.99	-1	618	-0.16%
2023/01/06	0	0.00	30	8.92	8.92	-30	626	-4.79%
2023/01/05	1	8.91	25	8.94	8.91	-24	644	-3.72%
2023/01/04	0	0.00	1	8.90	8.89	-1	653	-0.15%
2023/01/03	2	8.78	0	0.00	8.81	2	662	0.30%
2022/12/29	0	8.85	0	0.00	8.82	0	677	0.00%
2022/12/27	0.1	9.06	0	0.00	8.99	0.1	694	0.01%
2022/12/26	0.5	9.07	0	0.00	8.99	0.5	704	0.07%
2022/12/22	0.1	8.90	0	0.00	8.84	0.1	716	0.01%
2022/12/21	0	0.00	7	8.74	8.83	-7	737	-0.95%
2022/12/20	0.1	8.78	0	0.00	8.71	0.1	744	0.01%
2022/12/19	0.1	8.90	15.8	8.80	8.81	-15.7	783	-2.01%
2022/12/16	1.1	8.93	10	8.90	8.90	-8.9	788	-1.12%
2022/12/15	0	9.07	0	0.00	9.06	0	793	0.00%
2022/12/14	10	9.05	0	0.00	9.08	10	804	1.25%
2022/12/13	6.1	8.97	0	0.00	8.96	6.1	802	0.75%
2022/12/12	0.3	8.88	0	0.00	8.98	0.3	810	0.04%
2022/12/08	2.2	9.03	0	0.00	8.96	2.2	814	0.27%
2022/12/07	0.4	9.08	0.3	9.20	9.00	0.1	821	0.01%
2022/12/06	0.4	9.22	0	0.00	9.13	0.4	816	0.05%
2022/12/05	0	9.42	0	0.00	9.36	0	834	0.00%
2022/12/02	8	9.27	2	9.26	9.25	6	826	0.73%
2022/12/01	2	9.21	0	0.00	9.18	2	832	0.24%
2022/11/29	6.2	8.99	2	8.99	9.05	4.2	875	0.48%
2022/11/28	0.2	9.06	0	0.00	8.98	0.2	907	0.02%
2022/11/25	6	9.12	0	0.00	9.10	6	957	0.63%
2022/11/24	2	9.16	0	0.00	9.13	2	1,201	0.17%
2022/11/22	6	9.04	1	9.12	9.05	5	1,229	0.41%
2022/11/21	0	0.00	10	9.20	9.16	-10	1,236	-0.81%
2022/11/18	0	0.00	10	9.31	9.19	-10	1,251	-0.80%
2022/11/16	0.2	9.22	0	0.00	9.15	0.2	1,273	0.02%
2022/11/14	0	0.00	10	9.25	9.26	-10	1,339	-0.75%
2022/11/11	0.1	9.07	1	9.03	9.02	-0.9	1,334	-0.07%
2022/11/10	0.1	8.95	0	0.00	8.95	0.1	1,346	0.01%
2022/11/09	0.3	9.03	0	0.00	9.03	0.3	1,364	0.02%
2022/11/08	0.2	9.05	0	0.00	8.95	0.2	1,411	0.02%
2022/11/07	0	0.00	1	9.02	9.00	-1	1,421	-0.07%
2022/11/04	1	8.89	0	0.00	8.98	1	1,463	0.07%
2022/11/03	0.3	8.91	0	0.00	8.88	0.3	1,468	0.02%
2022/10/28	0.1	8.80	0	0.00	8.56	0.1	1,522	0.01%
2022/10/25	10	8.87	0	0.00	8.94	10	1,546	0.65%
2022/10/20	0.1	8.95	0	0.00	8.90	0.1	1,568	0.00%
2022/10/17	5.1	8.77	0	0.00	8.96	5.1	1,605	0.32%
2022/10/13	11.4	8.59	0	0.00	8.56	11.4	1,636	0.70%
2022/10/12	12	8.92	0	0.00	9.01	12	1,631	0.74%
2022/10/11	0.1	9.09	0	0.00	9.05	0.1	1,643	0.01%
2022/10/06	0.2	9.21	0	0.00	9.23	0.2	1,644	0.01%
2022/10/04	0	0.00	2	8.98	8.98	-2	1,664	-0.12%
2022/10/03	3	8.79	0	0.00	8.82	3	1,663	0.18%
2022/09/29	10	8.43	5	8.43	8.59	5	1,689	0.30%
2022/09/28	7.4	8.30	1	8.23	8.23	6.4	1,702	0.37%
2022/09/27	0.1	8.57	0	0.00	8.62	0.1	1,701	0.01%
2022/09/26	17.2	8.77	10	8.91	8.59	7.2	1,707	0.42%
2022/09/23	13.1	9.11	2	9.12	9.12	11.1	1,703	0.65%
2022/09/22	0	0.00	1	9.20	9.20	-1	1,732	-0.06%
2022/09/21	2.1	9.24	0	0.00	9.18	2.1	1,732	0.12%
2022/09/20	0.2	9.35	0	0.00	9.31	0.2	1,743	0.01%
2022/09/19	0.1	9.41	0	0.00	9.31	0.1	1,773	0.00%
2022/09/16	0.2	9.50	0	0.00	9.45	0.2	1,783	0.01%
2022/09/15	10	9.54	0	0.00	9.54	10	1,822	0.55%
2022/09/14	1	9.43	0	0.00	9.43	1	1,837	0.05%
2022/09/13	10.3	9.48	0	0.00	9.45	10.3	1,849	0.55%
2022/09/12	0.1	9.50	2	9.41	9.40	-1.9	1,896	-0.10%
2022/09/08	1	9.54	0	0.00	9.57	1	1,913	0.05%
2022/09/07	0	9.37	1	9.31	9.34	-1	1,931	-0.05%
2022/09/06	5.2	9.56	0	0.00	9.45	5.2	1,940	0.27%
2022/09/05	6.3	9.59	47	9.55	9.60	-40.7	1,962	-2.08%
2022/09/02	25.7	9.94	12	9.94	9.90	13.7	1,958	0.70%
2022/09/01	26.2	10.10	0	0.00	10.05	26.2	1,960	1.34%
2022/08/31	14	10.48	1	10.30	10.30	13	1,961	0.66%
2022/08/26	0.1	10.55	0	0.00	10.45	0.1	1,870	0.01%
2022/08/25	0	0.00	2	10.35	10.45	-2	2,126	-0.09%
2022/08/24	1	10.20	0	0.00	10.25	1	2,192	0.05%
2022/08/23	2	10.20	0	0.00	10.20	2	2,440	0.08%
2022/08/22	5	10.45	6	10.52	10.40	-1	2,496	-0.04%
2022/08/19	23	10.72	6	10.72	10.70	17	2,648	0.64%
2022/08/18	0	0.00	3	10.40	10.45	-3	2,626	-0.11%
2022/08/16	2	10.35	0	0.00	10.35	2	2,798	0.07%
2022/08/15	39	10.49	11	10.50	10.50	28	3,127	0.90%
2022/08/12	1	10.20	0	0.00	10.30	1	3,096	0.03%
2022/08/11	13	10.31	10	10.20	10.15	3	3,110	0.10%
2022/08/10	6	10.10	2	10.15	10.10	4	3,125	0.13%
2022/08/09	0	0.00	0	10.05	10.05	0	3,139	0.00%
2022/08/08	3	10.00	5	10.05	10.05	-2	3,139	-0.06%
2022/08/05	5	10.05	10	10.05	10.05	-5	3,160	-0.16%
2022/08/04	0.2	9.79	0.4	9.65	9.73	-0.2	3,161	-0.01%
2022/08/03	0.1	10.05	2	10.05	9.96	-2	3,145	-0.06%
2022/08/02	1.1	10.21	0	0.00	10.10	1.1	3,148	0.03%
2022/08/01	0.4	10.40	2	10.30	10.35	-1.6	3,154	-0.05%
2022/07/29	0	0.00	1	10.15	10.15	-1	3,139	-0.03%
2022/07/28	11	10.30	10	10.15	10.10	1	3,145	0.03%
2022/07/27	0	0.00	35	10.20	10.20	-35	3,147	-1.11%
2022/07/26	35	10.05	35	10.15	10.10	0	3,138	0.00%
2022/07/25	35	10.15	35	10.25	10.15	0	3,133	0.00%
2022/07/22	0.3	10.05	0	0.00	10.10	0.3	3,132	0.01%
2022/07/21	0.1	9.95	0	10.00	10.10	0.1	3,151	0.00%
2022/07/20	0	10.00	0	0.00	9.94	0	3,142	0.00%
2022/07/19	0	9.90	6	9.86	9.92	-6	3,151	-0.19%
2022/07/14	0	0.00	8	9.41	9.40	-8	3,157	-0.25%
2022/07/13	0	0.00	3	9.22	9.30	-3	3,182	-0.09%
2022/07/12	24.4	9.14	20	8.91	8.91	4.4	3,182	0.14%
2022/07/08	42	9.45	4	9.45	9.48	38	3,184	1.19%
2022/07/07	11.1	9.15	1	9.20	9.22	10.1	3,180	0.32%
2022/07/06	18	9.24	24	9.28	9.02	-6	3,190	-0.19%
2022/07/05	9.1	9.07	4	9.26	9.16	5.1	3,185	0.16%
2022/07/01	0.4	9.35	0	0.00	9.06	0.4	3,223	0.01%
2022/06/30	4.1	9.67	0	0.00	9.68	4.1	3,217	0.13%
2022/06/29	0.1	10.10	1	10.05	10.05	-0.9	3,222	-0.03%
2022/06/28	0	0.00	3	10.10	10.10	-3	3,243	-0.09%
2022/06/27	0	0.00	2	10.15	10.25	-2	3,251	-0.06%
2022/06/24	4	9.98	10	9.98	10.00	-6	3,266	-0.18%
2022/06/23	7	10.02	6	10.12	9.85	1	3,276	0.03%
2022/06/22	11	9.78	3	9.87	9.76	8	3,260	0.25%
2022/06/21	3	9.95	1	9.76	10.05	2	3,260	0.06%
2022/06/20	3.3	9.93	18.2	9.83	9.66	-14.9	3,264	-0.46%
2022/06/17	7	9.98	6	10.08	10.10	1	3,231	0.03%
2022/06/16	2	10.18	0	0.00	10.10	2	3,230	0.06%
2022/06/15	0	0.00	1	10.20	10.30	-1	3,242	-0.03%
2022/06/14	23.1	10.09	0	0.00	10.20	23.1	3,260	0.71%
2022/06/13	1.3	10.22	4	10.15	10.15	-2.7	3,251	-0.08%
2022/06/10	1.1	10.56	0	0.00	10.45	1.1	3,247	0.03%
2022/06/09	0.1	10.70	10	10.70	10.60	-9.9	3,235	-0.30%
2022/06/08	33	10.65	17.1	10.68	10.65	16	3,197	0.50%
2022/06/07	1	10.50	0	0.00	10.50	1	3,216	0.03%
2022/06/06	22	10.78	15	10.66	10.65	7	3,230	0.22%
2022/06/02	23.1	10.93	23	10.81	10.75	0.1	3,155	0.00%
2022/06/01	2	10.70	1	10.65	10.70	1	2,944	0.03%
2022/05/31	17	10.69	9	10.71	10.65	8	2,886	0.28%
2022/05/30	6	10.43	2	10.30	10.40	4	2,659	0.15%
2022/05/27	14	10.48	12	10.52	10.45	2	2,700	0.07%
2022/05/26	8	10.23	3	10.31	10.15	5	2,557	0.20%
2022/05/25	0.1	10.25	0.5	10.25	10.25	-0.4	2,553	-0.02%
2022/05/24	10.3	10.55	20.5	10.45	10.25	-10.3	2,575	-0.40%
2022/05/23	48	11.11	23	11.01	10.90	25	2,451	1.02%
2022/05/20	3	10.83	0	0.00	10.75	3	2,152	0.14%
2022/05/19	0	0.00	1	10.85	10.85	-1	2,164	-0.05%
2022/05/18	9	11.11	10	11.16	11.15	-1	2,169	-0.05%
2022/05/17	0	0.00	1	10.60	10.65	-1	2,150	-0.05%
2022/05/16	0	0.00	1	10.40	10.35	-1	2,165	-0.05%
2022/05/13	1	10.20	10	10.50	10.40	-9	2,197	-0.41%
2022/05/12	1	10.05	7	10.09	10.00	-6	2,207	-0.27%
2022/05/10	0	0.00	1	10.40	10.40	-1	2,291	-0.04%
2022/05/09	10.1	10.35	7	10.35	10.30	3.1	2,352	0.13%
2022/05/06	0.2	10.72	10	10.65	10.75	-9.8	2,403	-0.41%
2022/05/04	2	10.65	0	0.00	10.65	2	2,457	0.08%
2022/05/03	0	0.00	0.2	10.70	10.75	-0.2	2,489	-0.01%
2022/04/28	0.1	10.75	0	0.00	10.80	0.1	2,560	0.00%
2022/04/27	8.4	10.41	3	10.55	10.70	5.4	2,599	0.21%
2022/04/26	0.1	10.90	0	0.00	10.75	0.1	2,597	0.00%
2022/04/25	2.2	10.78	2	10.85	10.75	0.2	2,627	0.01%
2022/04/22	0.2	11.25	0	0.00	11.20	0.2	2,649	0.01%
2022/04/20	0.1	11.40	0	0.00	11.30	0.1	2,815	0.00%
2022/04/19	8	11.34	11.1	11.35	11.20	-3.1	3,010	-0.10%
2022/04/18	0.3	10.97	0	0.00	10.90	0.3	3,160	0.01%
2022/04/15	6.1	10.96	6	10.99	11.05	0.1	3,583	0.00%
2022/04/14	14.2	11.31	0	0.00	11.15	14.2	3,739	0.38%
2022/04/13	1	11.25	10	11.30	11.35	-9	3,916	-0.23%
2022/04/12	2.4	11.06	0	0.00	11.05	2.4	4,330	0.06%
2022/04/11	10	11.29	10	11.20	11.15	0	4,688	0.00%
2022/04/08	0.1	11.61	1	11.60	11.55	-0.9	5,939	-0.01%
2022/04/07	2.3	11.67	2	11.75	11.45	0.3	6,608	0.00%
2022/04/06	5	11.86	0	0.00	11.90	5	6,749	0.07%
2022/04/01	3.2	11.97	0	0.00	11.95	3.2	7,088	0.04%
2022/03/31	4	12.10	0	0.00	12.10	4	7,157	0.06%
2022/03/30	0	0.00	2	12.25	12.25	-2	7,207	-0.03%
2022/03/28	1.1	12.57	0	0.00	12.60	1.1	7,773	0.01%
2022/03/25	1	12.90	1	13.05	12.85	0	7,848	0.00%
2022/03/24	1	13.05	0	0.00	12.95	1	7,888	0.01%
2022/03/23	1	13.10	1	13.00	13.00	0	8,054	0.00%
2022/03/22	0	0.00	9	13.00	13.10	-9	8,294	-0.11%
2022/03/21	4	13.11	2	13.35	12.90	2	9,065	0.02%
2022/03/18	2	13.13	13	13.15	13.15	-11	10,021	-0.11%
2022/03/16	5	12.82	15	13.10	12.75	-10	10,964	-0.09%
2022/03/14	3	13.23	5	13.35	13.15	-2	11,143	-0.02%
2022/03/11	20	13.05	6	13.18	13.20	14	11,265	0.12%
2022/03/10	8.1	13.12	4	13.16	13.10	4.1	11,290	0.04%
2022/03/09	6	12.77	5	12.76	12.80	1	11,254	0.01%
2022/03/08	1	12.25	25	12.36	12.15	-24	11,217	-0.21%
2022/03/07	6	12.23	1	12.35	12.20	5	11,190	0.04%
2022/03/04	6	12.95	11	12.85	12.80	-5	11,281	-0.04%
2022/03/02	7	13.03	6	13.07	13.00	1	11,335	0.01%
2022/03/01	2	13.15	5	13.10	13.15	-3	11,239	-0.03%
2022/02/25	0	0.00	1	12.90	12.80	-1	11,249	-0.01%
2022/02/24	25.2	12.92	13	13.13	12.85	12.2	11,276	0.11%
2022/02/23	12	13.60	4	13.78	13.55	8	11,268	0.07%
2022/02/22	3	13.52	1	13.50	13.60	2	11,281	0.02%
2022/02/21	2	13.80	12	13.95	14.00	-10	11,304	-0.09%
2022/02/18	15	13.81	2	13.95	13.85	13	11,289	0.12%
2022/02/17	3	14.08	16	13.93	13.85	-13	11,282	-0.12%
2022/02/16	0	0.00	22	14.33	14.10	-22	11,265	-0.20%
2022/02/15	4	14.16	2	14.33	13.90	2	11,272	0.02%
2022/02/14	2	13.83	10	13.80	13.90	-8	11,236	-0.07%
2022/02/11	11	14.35	1	14.30	14.30	10	11,205	0.09%
2022/02/10	24	14.22	2	14.25	14.20	22	11,154	0.20%
2022/02/09	1	14.10	6	14.32	14.30	-5	11,116	-0.04%
2022/02/08	0	0.00	11	13.91	14.00	-11	11,059	-0.10%
2022/02/07	0	0.00	3	13.10	13.45	-3	11,009	-0.03%
2022/01/26	5	12.70	22	12.78	12.70	-17	10,980	-0.15%
2022/01/25	8	12.80	3	12.95	12.75	5	10,972	0.05%
2022/01/24	15.1	12.99	20	13.08	13.15	-4.9	10,947	-0.04%
2022/01/21	16	13.62	19	13.54	13.25	-3	10,923	-0.03%
2022/01/20	6	13.81	18	13.92	13.70	-12	10,900	-0.11%
2022/01/19	8	13.63	20	13.53	13.60	-12	10,860	-0.11%
2022/01/18	3	13.78	10	13.91	13.75	-7	10,828	-0.06%
2022/01/17	31	13.47	14	13.64	13.65	17	10,791	0.16%
2022/01/14	6.4	13.33	3	13.42	13.35	3.4	10,755	0.03%
2022/01/13	13	13.87	13	13.95	13.70	0	10,673	0.00%
2022/01/12	28	14.24	31	14.08	14.00	-3	10,594	-0.03%
2022/01/11	37	14.16	24	14.13	14.15	13	10,392	0.13%
2022/01/10	32	14.95	34	14.66	14.40	-2	10,207	-0.02%
2022/01/07	28	14.73	19	14.71	14.55	9	9,773	0.09%
2022/01/06	71	15.11	68	15.15	15.15	3	9,598	0.03%
2022/01/05	49.4	15.42	42	15.21	14.90	7.4	9,413	0.08%
2022/01/04	98.3	15.41	62	15.35	15.10	36.3	8,986	0.40%
2022/01/03	278	16.18	237	16.12	16.10	41	8,602	0.48%	大買/大賣/
2021/12/30	30	15.30	101	15.81	16.00	-71	7,340	-0.97%	大賣/
2021/12/29	33	14.66	21	14.77	14.55	12	6,655	0.18%
2021/12/28	67	14.75	63.1	14.79	14.60	3.9	6,490	0.06%
2021/12/27	22	14.41	11	14.43	14.45	11	6,159	0.18%
2021/12/24	29	14.05	5	14.13	14.10	24	6,077	0.39%
2021/12/23	8	14.32	13	14.34	14.35	-5	6,005	-0.08%
2021/12/22	41	14.62	65.1	14.57	14.30	-24.1	5,924	-0.41%
2021/12/21	53	14.04	49	13.83	13.95	4	5,385	0.07%
2021/12/20	20.5	14.08	13	14.14	14.10	7.5	5,307	0.14%
2021/12/17	27.1	14.12	22.1	14.17	14.00	5	5,250	0.10%
2021/12/16	54.4	14.72	60	14.77	14.85	-5.6	5,064	-0.11%
2021/12/15	274	14.78	300	14.76	14.60	-26	4,812	-0.54%	大買/大賣/
2021/12/14	203.1	15.06	123.5	14.79	14.10	79.6	4,038	1.97%	大買/大賣/
2021/12/13	4	14.80	33	15.54	15.55	-29	3,048	-0.95%
2021/12/10	297.1	13.46	315	13.69	14.15	-17.9	2,758	-0.65%	大買/大賣/
2021/12/09	36	12.28	45	12.71	12.90	-9	2,045	-0.44%
2021/12/08	3.5	11.51	0	0.00	11.75	3.5	1,838	0.19%
2021/12/07	4.3	11.56	1	11.60	11.50	3.3	1,810	0.18%
2021/12/03	0	0.00	1	11.20	11.20	-1	1,678	-0.06%
2021/12/02	9	11.16	6	11.05	11.05	3	1,683	0.18%
2021/11/30	1	10.95	10	10.95	10.85	-9	1,681	-0.54%
2021/11/29	15.1	10.70	7	10.70	10.70	8.1	1,549	0.52%
2021/11/26	2	11.13	5	10.98	10.90	-3	1,524	-0.20%
2021/11/25	2	11.57	0	0.00	11.50	2	1,465	0.14%
2021/11/24	0	0.00	1	11.25	11.65	-1	1,453	-0.07%
2021/11/23	26	11.41	0.1	11.40	11.25	26	1,424	1.82%
2021/11/22	1.2	11.67	3	11.57	11.70	-1.8	1,376	-0.13%
2021/11/19	7.1	11.31	0	0.00	11.30	7.1	1,324	0.53%
2021/11/18	5	11.27	2	11.20	11.50	3	1,294	0.23%
2021/11/17	2.1	11.00	2	11.00	11.00	0	1,240	0.00%
2021/11/16	1.2	11.01	0	0.00	10.90	1.2	1,240	0.09%
2021/11/15	2	10.90	0	0.00	10.85	2	1,236	0.16%
2021/11/12	1	10.90	3	10.90	10.90	-2	1,226	-0.16%
2021/11/11	0.1	11.40	0	0.00	11.25	0.1	1,194	0.01%
2021/11/10	2.1	11.15	0	0.00	11.15	2.1	1,203	0.17%
2021/11/09	0	0.00	5	11.36	11.20	-5	1,215	-0.41%
2021/11/08	10	11.35	0.2	11.45	11.40	9.8	1,220	0.81%
2021/11/05	2	11.25	0	0.00	11.25	2	1,265	0.16%
2021/11/03	0.1	11.20	0	0.00	11.15	0.1	1,273	0.01%
2021/11/02	2.2	11.14	0	0.00	11.10	2.2	1,268	0.17%
2021/11/01	2	11.43	2	11.50	11.40	0	1,313	0.00%
2021/10/29	0.1	11.25	0	0.00	11.15	0.1	1,354	0.01%
2021/10/28	2	11.25	4	11.25	11.20	-2	1,343	-0.15%
2021/10/26	0	0.00	2	11.45	11.20	-2	1,332	-0.15%
2021/10/21	0	0.00	1	11.00	11.00	-1	1,366	-0.07%
2021/10/20	1	10.85	0	0.00	10.80	1	1,380	0.07%
2021/10/19	0	0.00	1	10.85	10.90	-1	1,406	-0.07%
2021/10/18	0	0.00	10	10.61	10.70	-10	1,458	-0.69%
2021/10/15	0	0.00	1	10.55	10.65	-1	1,500	-0.07%
2021/10/13	2	10.28	0	0.00	10.30	2	1,672	0.12%
2021/10/12	0.1	10.55	0	0.00	10.40	0.1	1,684	0.00%
2021/10/08	1.1	10.56	0	0.00	10.60	1.1	1,688	0.06%
2021/10/07	0	0.00	2	10.55	10.55	-2	1,713	-0.12%
2021/10/06	3.2	10.32	0	0.00	10.20	3.2	1,745	0.18%
2021/10/05	1	10.40	5	10.20	10.60	-4	1,752	-0.23%
2021/10/04	4.1	10.40	0	0.00	10.20	4.1	1,738	0.24%
2021/10/01	1	11.05	1	11.25	10.85	0	1,715	0.00%
2021/09/29	3	11.08	5	11.10	11.15	-2	1,707	-0.12%
2021/09/28	0	11.70	0	0.00	11.45	0	1,721	0.00%
2021/09/27	1	11.60	0	0.00	11.60	1	1,732	0.06%
2021/09/24	0	0.00	3	11.30	11.30	-3	1,723	-0.17%
2021/09/22	5	11.18	0	0.00	11.20	5	1,739	0.29%
2021/09/17	0.1	11.35	2	11.35	11.50	-1.9	1,796	-0.11%
2021/09/10	1	11.25	0	0.00	11.25	1	1,853	0.05%
2021/09/08	0	11.30	0	0.00	10.85	0	1,860	0.00%
2021/09/06	1	11.35	0	0.00	11.40	1	1,825	0.05%
2021/09/02	1	11.80	0	0.00	11.75	1	1,823	0.05%
2021/08/27	0	0.00	1	12.00	12.00	-1	1,870	-0.05%
2021/08/26	5	12.00	0	0.00	11.90	5	1,873	0.27%
2021/08/25	0	0.00	2	12.00	12.15	-2	1,883	-0.11%
2021/08/24	2	11.85	0	0.00	11.75	2	1,895	0.11%
2021/08/23	8	11.94	1	11.95	12.15	7	1,923	0.36%
2021/08/19	4	11.51	0	0.00	11.40	4	1,928	0.21%
2021/08/18	1	11.70	0	0.00	12.00	1	1,917	0.05%
2021/08/17	1	11.80	3	11.70	11.60	-2	1,937	-0.10%
2021/08/16	2	11.80	2	11.90	11.90	0	1,948	0.00%
2021/08/13	7	12.34	10	12.29	12.25	-3	1,972	-0.15%
2021/08/12	0	0.00	2	12.65	12.65	-2	1,974	-0.10%
2021/08/11	9	12.73	1	12.40	12.50	8	1,996	0.40%
2021/08/10	1	13.15	5	13.19	13.15	-4	1,991	-0.20%
2021/08/09	21	13.41	17	13.30	13.30	4	2,041	0.20%
2021/08/06	3.4	13.49	0	0.00	13.35	3.4	2,058	0.17%
2021/08/05	8	13.74	2	14.03	13.55	6	2,111	0.28%
2021/08/04	0	13.95	10	14.15	14.10	-10	2,129	-0.47%
2021/08/03	2	13.60	0	0.00	13.50	2	2,160	0.09%
2021/08/02	1	13.55	0	0.00	13.55	1	2,198	0.05%
2021/07/30	7	13.40	8	13.54	13.30	-1	2,233	-0.04%
2021/07/29	2	13.40	4	13.46	13.40	-2	2,286	-0.09%
2021/07/28	6	13.31	15	13.18	13.35	-9	2,338	-0.38%
2021/07/27	3	14.08	3	13.85	13.55	0	2,436	0.00%
2021/07/26	12	14.09	12	14.09	14.05	0	2,533	0.00%
2021/07/23	16	13.98	14	14.02	14.00	2	2,604	0.08%
2021/07/22	8	13.84	8	13.47	13.80	0	2,696	0.00%
2021/07/21	11	13.44	1	13.20	13.15	10	2,834	0.35%
2021/07/20	26	13.67	31	13.55	13.45	-5	3,015	-0.17%
2021/07/19	25	14.24	4	14.30	14.25	21	3,107	0.68%
2021/07/15	0	0.00	4	13.35	13.45	-4	3,479	-0.11%
2021/07/14	4	13.43	0	0.00	13.25	4	3,524	0.11%
2021/07/13	7	13.99	4	14.00	13.70	3	3,579	0.08%
2021/07/08	0	0.00	5	13.60	13.40	-5	3,902	-0.13%
2021/07/06	2	13.55	0	0.00	13.50	2	4,159	0.05%
2021/07/05	4	13.83	9	13.64	13.75	-5	4,274	-0.12%
2021/07/02	10	13.30	0	0.00	13.35	10	4,318	0.23%
2021/07/01	1	13.25	0	0.00	13.25	1	4,421	0.02%
2021/06/30	4	13.70	7	13.52	13.50	-3	4,552	-0.07%
2021/06/29	3	13.47	0	0.00	13.40	3	4,776	0.06%
2021/06/28	228	14.33	225	13.79	13.75	3	5,029	0.06%	大買/大賣/
2021/06/25	0	0.00	6	13.97	14.15	-6	5,310	-0.11%
2021/06/21	4	13.28	3	13.20	13.25	1	5,511	0.02%
2021/06/18	2	13.80	11	13.70	13.65	-9	5,603	-0.16%
2021/06/17	4	14.04	8	13.85	14.00	-4	5,734	-0.07%
2021/06/15	12	13.86	0	0.00	13.85	12	6,337	0.19%
2021/06/10	0	0.00	3	13.70	13.65	-3	6,348	-0.05%
2021/06/09	4	13.95	0	0.00	13.70	4	6,371	0.06%
2021/06/07	0	0.00	2	14.05	13.95	-2	6,364	-0.03%
2021/06/03	1	14.15	1	14.30	14.15	0	6,361	0.00%
2021/06/02	1	14.00	1	14.20	14.05	0	6,359	0.00%
2021/06/01	4	14.05	4	14.20	14.30	0	6,363	0.00%
2021/05/31	5	13.99	2	13.65	13.80	3	6,353	0.05%
2021/05/28	1	13.65	1	13.75	13.65	0	6,333	0.00%
2021/05/27	1	13.50	2	13.53	13.35	-1	6,351	-0.02%
2021/05/26	0	0.00	3	13.48	13.55	-3	6,377	-0.05%
2021/05/25	3	13.42	6	13.52	13.40	-3	6,403	-0.05%
2021/05/24	5	13.17	3	13.17	13.20	2	6,427	0.03%
2021/05/21	1	12.80	5	12.79	12.85	-4	6,448	-0.06%
2021/05/20	7	12.59	3	12.80	12.50	4	6,484	0.06%
2021/05/19	17	12.47	4	12.48	12.85	13	6,491	0.20%
2021/05/18	4	12.13	8	12.18	12.30	-4	6,486	-0.06%
2021/05/17	3	11.77	37	11.37	11.20	-34	6,454	-0.53%
2021/05/14	6	12.66	7	12.81	12.40	-1	6,392	-0.02%
2021/05/13	17	12.47	21	12.30	12.45	-4	6,367	-0.06%
2021/05/12	14	12.79	94	13.08	12.70	-80	6,401	-1.25%
2021/05/11	82	14.77	10	14.13	14.05	72	6,343	1.13%
2021/05/10	3	15.30	5	15.50	15.60	-2	6,320	-0.03%
2021/05/07	0	0.00	3	14.68	14.90	-3	6,300	-0.05%
2021/05/06	8	14.36	7	14.31	14.35	1	6,262	0.02%
2021/05/05	4	14.70	4	15.05	14.55	0	6,200	0.00%
2021/05/04	26	14.66	24	14.95	14.80	2	6,154	0.03%
2021/05/03	22	16.16	2	16.10	15.85	20	6,039	0.33%
2021/04/29	5	17.35	8	17.31	17.05	-3	5,940	-0.05%
2021/04/28	16	17.86	11	17.81	17.75	5	5,858	0.09%
2021/04/27	20	17.87	14	17.82	17.70	6	5,780	0.10%
2021/04/26	54	18.26	55	18.40	18.25	-1	5,597	-0.02%
2021/04/23	56	17.68	54	17.72	18.00	2	5,401	0.04%
2021/04/22	161	17.97	107	17.42	17.00	54	5,269	1.02%	大買/大賣/
2021/04/21	52	18.08	54	18.06	18.35	-2	5,031	-0.04%
2021/04/20	4	17.54	18	17.45	17.40	-14	4,900	-0.29%
2021/04/19	24	17.23	40	17.31	17.25	-16	4,883	-0.33%
2021/04/16	30	17.40	29	17.52	17.40	1	4,822	0.02%
2021/04/15	40	17.68	49	17.48	17.45	-9	4,768	-0.19%
2021/04/14	10	16.46	30	16.44	16.75	-20	4,583	-0.44%
2021/04/13	15	17.53	60	17.61	16.90	-45	4,557	-0.99%
2021/04/12	50	17.95	84	17.90	17.70	-34	4,493	-0.76%
2021/04/09	32	17.59	17	17.57	17.35	15	4,339	0.34%
2021/04/08	16	17.31	15	17.30	17.30	1	4,247	0.02%
2021/04/07	34	17.35	25	17.15	17.35	9	4,208	0.21%
2021/04/06	46	16.98	39	17.09	16.85	7	4,178	0.17%
2021/04/01	59	17.42	54.1	17.25	17.00	4.9	4,311	0.11%
2021/03/31	116	16.77	160	16.83	16.85	-44	4,099	-1.07%	大買/大賣/
2021/03/30	168	16.15	92	16.17	16.10	76	3,892	1.95%	大買/
2021/03/29	61	15.46	50	15.58	15.40	11	3,593	0.31%
2021/03/26	9	14.70	6	14.73	14.80	3	3,579	0.08%
2021/03/25	13	14.72	149	14.61	14.55	-136	3,595	-3.78%	大賣/鉅額交易
2021/03/24	10	14.93	14	14.98	14.90	-4	3,567	-0.11%
2021/03/23	34	15.68	76	15.37	15.10	-42	3,541	-1.19%
2021/03/22	30	15.51	129	15.52	15.55	-99	3,447	-2.87%	大賣/
2021/03/19	287	15.30	459	15.09	15.00	-172	3,346	-5.14%	大買/大賣/鉅額交易
2021/03/18	325	15.27	45	14.68	15.30	280	3,049	9.18%	大買/鉅額交易
2021/03/17	6	14.02	2	14.15	13.95	4	2,838	0.14%
2021/03/16	1	14.05	2	14.08	14.05	-1	2,875	-0.03%
2021/03/15	9	14.18	16	14.19	14.20	-7	2,941	-0.24%
2021/03/12	5	14.04	0	0.00	14.00	5	2,967	0.17%
2021/03/11	0	0.00	50	14.06	14.05	-50	3,131	-1.60%
2021/03/10	3	13.80	3	13.80	13.80	0	3,338	0.00%
2021/03/09	6	13.55	6	13.65	13.65	0	3,383	0.00%
2021/03/08	5	13.62	4	13.65	13.50	1	3,479	0.03%
2021/03/05	8	13.58	0.1	13.55	13.50	7.9	3,730	0.21%
2021/03/04	8	13.88	4	13.98	13.95	4	3,922	0.10%
2021/03/03	4	13.86	38	14.01	14.10	-34	3,955	-0.86%
2021/03/02	64	14.19	71	13.88	13.85	-7	3,969	-0.18%
2021/02/26	5	14.00	8	14.02	14.20	-3	3,976	-0.08%
2021/02/25	17	14.14	19	14.09	14.00	-2	3,985	-0.05%
2021/02/24	11	14.20	20	14.04	13.95	-9	4,016	-0.22%
2021/02/23	4	14.09	32	14.12	14.10	-28	4,399	-0.64%
2021/02/22	6	13.94	12	13.91	14.05	-6	4,684	-0.13%
2021/02/19	11	13.58	13	13.47	13.50	-2	4,625	-0.04%
2021/02/18	17	13.35	20	13.44	13.45	-3	4,610	-0.07%
2021/02/17	2	13.08	5	13.06	13.10	-3	4,609	-0.07%
2021/02/05	0	0.00	5	12.62	12.60	-5	4,589	-0.11%
2021/02/04	3	12.80	0	0.00	12.70	3	4,590	0.07%
2021/02/03	35	13.11	4.3	12.90	13.00	30.7	4,579	0.67%
2021/02/02	7	12.61	0	0.00	12.50	7	4,487	0.16%
2021/02/01	4	12.74	4	12.49	12.75	0	4,465	0.00%
2021/01/29	2	12.43	15	12.30	12.25	-13	4,401	-0.30%
2021/01/28	2	12.40	1	12.25	12.30	1	4,375	0.02%
2021/01/27	1	12.60	20	12.50	12.50	-19	4,368	-0.43%
2021/01/26	12	12.58	12	12.56	12.50	0	4,367	0.00%
2021/01/25	7	12.57	4	12.73	12.55	3	4,361	0.07%
2021/01/22	2	12.35	12	12.43	12.65	-10	4,354	-0.23%
2021/01/21	11	12.82	12	12.54	12.40	-1	4,341	-0.02%
2021/01/20	38	12.84	24	12.50	12.50	14	4,325	0.32%
2021/01/19	7	13.33	24	13.33	13.20	-17	4,281	-0.40%
2021/01/18	13	13.30	3	13.33	13.30	10	4,270	0.23%
2021/01/15	23	13.62	18	13.73	13.55	5	4,250	0.12%
2021/01/14	18	14.09	15	14.12	14.05	3	4,215	0.07%
2021/01/13	15	14.08	7	14.19	14.00	8	4,188	0.19%
2021/01/12	5	13.64	5	13.40	13.30	0	4,103	0.00%
2021/01/11	1	14.10	1	14.10	13.80	0	4,076	0.00%
2021/01/08	3	13.62	2	13.65	13.60	1	4,066	0.02%
2021/01/07	105	13.96	2	14.10	13.80	103	4,093	2.52%	大買/鉅額交易
2021/01/06	22	14.25	35	14.06	13.80	-13	4,117	-0.32%
2021/01/05	7	14.37	19	14.35	14.30	-12	4,033	-0.30%
2021/01/04	3	14.27	117	14.23	14.25	-114	3,993	-2.85%	大賣/鉅額交易
2020/12/31	2	14.13	93	14.10	14.10	-91	3,966	-2.29%
2020/12/30	7	14.28	5	14.26	14.25	2	3,931	0.05%
2020/12/29	37	14.48	3	14.45	14.50	34	3,900	0.87%
2020/12/28	67	14.84	24	14.77	14.85	43	3,815	1.13%
2020/12/25	21	14.19	7	14.24	14.10	14	3,536	0.40%
2020/12/24	49	14.48	8	14.22	14.05	41	3,515	1.17%
2020/12/23	4	13.81	7	13.88	14.15	-3	3,468	-0.09%
2020/12/22	71.1	14.17	51.4	14.03	13.80	19.7	3,450	0.57%
2020/12/21	11	13.55	15.3	13.47	13.60	-4.3	3,323	-0.13%
2020/12/18	0	0.00	30	13.70	13.70	-30	3,302	-0.91%
2020/12/17	3	13.95	41	13.93	13.85	-38	3,288	-1.16%
2020/12/16	0.7	13.75	20	13.75	13.80	-19.3	3,303	-0.58%
2020/12/15	7	13.96	23	13.73	13.65	-16	3,289	-0.49%
2020/12/14	11	14.14	29	14.12	14.15	-18	3,262	-0.55%
2020/12/11	4	13.75	5	13.63	13.60	-1	3,222	-0.03%
2020/12/10	9	14.08	64	14.04	13.95	-55	3,164	-1.74%
2020/12/09	24	14.33	9	14.27	14.10	15	3,119	0.48%
2020/12/08	7	13.91	23	14.13	13.85	-16	3,059	-0.52%
2020/12/07	193	14.35	55	14.18	14.25	138	3,048	4.53%	大買/鉅額交易
2020/12/04	118	14.15	76	14.30	14.50	42	2,894	1.45%	大買/
2020/12/03	75	13.75	12	13.73	13.65	63	2,678	2.35%
2020/12/02	102	13.93	55	13.85	13.90	47	2,725	1.72%	大買/
2020/12/01	104	14.15	111	14.11	14.30	-7	2,750	-0.25%	大買/大賣/
2020/11/30	123	13.61	20	13.63	13.70	103	2,681	3.84%	大買/鉅額交易
2020/11/27	68	12.83	42	12.81	12.95	26	2,474	1.05%
2020/11/26	16	12.73	52	12.78	12.70	-36	2,480	-1.45%
2020/11/25	46	12.78	36	12.67	12.55	10	2,452	0.41%
2020/11/24	66	12.71	6	12.81	12.50	60	2,414	2.48%
2020/11/23	10	12.60	6	12.46	12.65	4	2,395	0.17%
2020/11/20	166	12.91	98	12.73	12.65	68	2,329	2.92%	大買/
2020/11/19	33	12.54	33	12.62	12.90	0	1,896	0.00%
2020/11/18	1	11.60	30	11.67	11.75	-29	1,573	-1.84%
2020/11/17	0	0.00	8	11.58	11.55	-8	1,568	-0.51%
2020/11/16	13	11.87	11	11.70	11.70	2	1,609	0.12%
2020/11/12	3	11.43	2	11.43	11.40	1	1,595	0.06%
2020/11/11	0	0.00	3	11.35	11.35	-3	1,627	-0.18%
2020/11/09	1	11.25	0	0.00	11.25	1	1,624	0.06%
2020/11/04	0	0.00	1	11.15	11.15	-1	1,658	-0.06%
2020/11/02	5	10.85	0	0.00	10.85	5	1,683	0.30%
2020/10/28	2	11.53	0	0.00	11.45	2	1,721	0.12%
2020/10/27	0	0.00	10	11.60	11.55	-10	1,813	-0.55%
2020/10/21	1	11.60	0	0.00	11.70	1	1,848	0.05%
2020/10/20	6	11.63	3	11.57	11.65	3	1,861	0.16%
2020/10/19	5	11.75	2	11.68	11.80	3	1,858	0.16%
2020/10/15	3	12.02	1	12.05	11.80	2	1,877	0.11%
2020/10/14	78	11.75	77	11.79	11.85	1	1,837	0.05%
2020/10/08	0	0.00	10	11.15	11.25	-10	1,845	-0.54%
2020/10/06	11	11.34	6	11.33	11.25	5	1,890	0.26%
2020/10/05	1	10.95	1	11.15	11.10	0	1,926	0.00%
2020/09/25	5	10.60	0	0.00	10.65	5	2,363	0.21%
2020/09/24	1	11.15	0	0.00	11.20	1	2,353	0.04%
2020/09/23	0	0.00	1	11.50	11.50	-1	2,355	-0.04%
2020/09/22	0	0.00	1	11.90	11.75	-1	2,363	-0.04%
2020/09/21	0	0.00	132	12.19	12.00	-132	2,356	-5.60%	大賣/鉅額交易
2020/09/17	0	0.00	4	12.03	11.95	-4	2,337	-0.17%
2020/09/16	6	11.88	4	11.95	11.85	2	2,339	0.09%
2020/09/14	1	11.75	11	11.75	11.70	-10	2,385	-0.42%
2020/09/11	14	11.83	0	0.00	11.60	14	2,413	0.58%
2020/09/10	52	12.15	23	12.19	11.90	29	2,400	1.21%
2020/09/09	3	11.90	5	12.15	12.20	-2	2,363	-0.08%
2020/09/08	4	11.90	34	11.90	11.90	-30	2,353	-1.27%
2020/09/07	28	12.54	26	12.45	12.15	2	2,355	0.08%
2020/09/04	49	12.08	36	12.05	12.50	13	2,284	0.57%
2020/09/03	80	11.74	62	11.89	11.85	18	2,171	0.83%
2020/09/02	0	0.00	1	11.25	11.15	-1	1,993	-0.05%
2020/09/01	14	11.33	11	11.11	11.10	3	2,031	0.15%
2020/08/28	0	0.00	1	11.00	10.90	-1	2,094	-0.05%
2020/08/27	22	11.23	30	11.03	11.10	-8	2,112	-0.38%
2020/08/26	1	10.75	1	10.80	10.80	0	2,084	0.00%
2020/08/24	2	10.60	0	0.00	10.60	2	2,117	0.09%
2020/08/21	5	10.55	0	0.00	10.60	5	2,125	0.24%
2020/08/20	14	10.66	1	10.25	10.40	13	2,123	0.61%
2020/08/19	2	11.45	0	0.00	11.30	2	2,077	0.10%
2020/08/18	3	11.57	0	0.00	11.55	3	2,069	0.14%
2020/08/17	1	11.80	6	11.78	11.70	-5	2,075	-0.24%
2020/08/11	5	11.35	0	0.00	11.30	5	2,042	0.24%
2020/08/10	6	11.30	17	11.45	11.40	-11	2,035	-0.54%
2020/08/07	14	11.49	9	11.42	11.45	5	2,047	0.24%
2020/08/06	12	11.63	0	0.00	11.60	12	2,045	0.59%
2020/08/05	32	11.86	2	11.93	11.85	30	2,041	1.47%
2020/08/04	5	11.80	5	11.85	11.80	0	2,050	0.00%
2020/08/03	10	11.90	44	11.90	11.80	-34	2,056	-1.65%
2020/07/31	51	12.05	31	11.86	12.00	20	2,039	0.98%
2020/07/28	8	10.79	22	10.94	10.75	-14	1,958	-0.71%
2020/07/24	22	11.40	0	0.00	11.25	22	1,988	1.11%
2020/07/23	1	11.65	0	0.00	11.60	1	2,022	0.05%
2020/07/21	0	0.00	7	11.75	11.80	-7	2,025	-0.35%
2020/07/20	5	11.35	10	11.33	11.30	-5	2,010	-0.25%
2020/07/17	16	12.01	12	11.55	11.55	4	2,006	0.20%
2020/07/16	1	11.70	30	11.59	11.60	-29	1,998	-1.45%
2020/07/13	15	11.83	6	12.12	12.20	9	2,016	0.45%
2020/07/10	2	12.20	3	11.97	11.80	-1	2,011	-0.05%
2020/07/09	15	12.31	32	12.45	12.25	-17	1,988	-0.85%
2020/07/08	123	12.72	108	12.85	12.65	15	1,940	0.77%	大買/大賣/
2020/07/07	32	11.83	22	11.89	12.00	10	1,684	0.59%
2020/07/06	7	11.32	6	11.43	11.25	1	1,610	0.06%
2020/07/03	0	0.00	3	11.07	11.00	-3	1,589	-0.19%
2020/07/02	3	10.97	5	11.00	11.05	-2	1,581	-0.13%
2020/07/01	5	11.05	5	10.90	10.90	0	1,589	0.00%
2020/06/29	3	10.50	0	0.00	10.55	3	1,644	0.18%
2020/06/24	3	10.90	0	0.00	10.90	3	1,636	0.18%
2020/06/22	5	11.00	0	0.00	11.25	5	1,665	0.30%
2020/06/19	0	0.00	11	10.97	11.05	-11	1,653	-0.67%
2020/06/18	0	0.00	1	10.90	10.95	-1	1,633	-0.06%
2020/06/17	3	10.55	47	10.54	10.55	-44	1,612	-2.73%
2020/06/16	0	0.00	1	10.45	10.55	-1	1,656	-0.06%
2020/06/15	19	10.47	4	10.55	10.30	15	1,700	0.88%
2020/06/12	0	0.00	12	10.35	10.65	-12	1,715	-0.70%
2020/06/10	2	11.40	0	0.00	11.25	2	1,732	0.12%
2020/06/09	12	11.30	0	0.00	11.10	12	1,772	0.68%
2020/06/05	61	11.16	55	10.92	11.55	6	1,780	0.34%
2020/06/04	12	10.87	8	10.79	10.55	4	1,705	0.23%
2020/06/03	0	0.00	2	10.70	10.75	-2	1,725	-0.12%
2020/05/29	3	10.03	18	10.03	10.00	-15	1,885	-0.80%
2020/05/27	18	10.39	0	0.00	10.35	18	1,875	0.96%
2020/05/22	0	0.00	2	10.65	10.30	-2	1,885	-0.11%
2020/05/21	12	10.63	0	0.00	10.75	12	1,881	0.64%
2020/05/20	3	10.50	6	10.56	10.50	-3	1,889	-0.16%
2020/05/19	4	10.35	2	10.40	10.45	2	1,891	0.11%
2020/05/15	0	0.00	3	10.80	10.70	-3	1,881	-0.16%
2020/05/14	12	10.92	16	11.21	10.85	-4	1,875	-0.21%
2020/05/13	1	11.30	0	0.00	11.30	1	1,853	0.05%
2020/05/11	10	11.60	10	11.65	11.60	0	1,844	0.00%
2020/05/07	2	11.60	1	11.60	11.60	1	1,826	0.05%
2020/05/06	2	11.30	21	11.35	11.35	-19	1,810	-1.05%
2020/05/05	0	0.00	2	11.60	11.30	-2	1,813	-0.11%
2020/05/04	5	11.55	0	0.00	11.50	5	1,809	0.28%
2020/04/30	3	11.70	3	11.73	11.75	0	1,808	0.00%
2020/04/29	16	11.80	12	11.90	11.60	4	1,812	0.22%
2020/04/28	24	11.84	13	11.93	11.85	11	1,781	0.62%
2020/04/27	1	11.30	0	0.00	11.45	1	1,758	0.06%
2020/04/21	11	11.20	5	10.90	10.85	6	1,784	0.34%
2020/04/20	5	11.35	5	11.40	11.40	0	1,832	0.00%
2020/04/17	1	11.35	0	0.00	11.30	1	1,833	0.05%
2020/04/16	0	0.00	6	11.38	11.35	-6	1,816	-0.33%
2020/04/15	17	11.13	14	11.06	11.25	3	1,812	0.17%
2020/04/14	0	0.00	1	10.80	10.80	-1	1,811	-0.06%
2020/04/13	1	10.75	0	0.00	10.45	1	1,826	0.05%
2020/04/10	0	0.00	10	10.30	10.30	-10	1,839	-0.54%
2020/04/09	10	10.15	0	0.00	10.35	10	1,909	0.52%
2020/04/08	5	10.35	2	10.20	10.30	3	2,025	0.15%
2020/04/07	1	10.20	3	10.20	10.15	-2	2,007	-0.10%
2020/04/06	5	10.02	2	10.00	10.00	3	1,996	0.15%
2020/04/01	5	9.94	2	10.00	9.84	3	1,973	0.15%
2020/03/31	4	9.41	4	9.31	9.28	0	1,908	0.00%
2020/03/30	3	8.89	0	0.00	9.17	3	1,897	0.16%
2020/03/27	8	9.22	5	9.34	9.25	3	1,890	0.16%
2020/03/25	6	8.43	0	0.00	8.39	6	1,857	0.32%
2020/03/24	0	0.00	2	7.88	7.96	-2	1,864	-0.11%
2020/03/23	3	7.53	0	0.00	7.45	3	1,895	0.16%
2020/03/20	14	7.77	10	7.90	7.93	4	1,909	0.21%
2020/03/19	2	7.66	26	7.67	7.66	-24	1,914	-1.25%
2020/03/18	2	9.05	0	0.00	8.51	2	1,893	0.11%
2020/03/17	2	9.27	0	0.00	9.20	2	1,863	0.11%
2020/03/16	4	10.50	0	0.00	10.20	4	1,821	0.22%
2020/03/13	47	10.45	4	10.49	10.50	43	1,807	2.38%
2020/03/12	49	12.16	7	11.78	11.60	42	1,760	2.39%
2020/03/11	2	12.80	0	0.00	12.70	2	1,717	0.12%
2020/03/10	0	0.00	19	12.80	13.15	-19	1,731	-1.10%
2020/03/09	4	13.21	7	13.15	12.90	-3	1,701	-0.18%
2020/03/06	44	13.93	41	14.23	13.70	3	1,661	0.18%
2020/03/05	9	13.69	13	13.69	13.95	-4	1,566	-0.26%
2020/03/04	2	12.90	0	0.00	12.70	2	1,466	0.14%
2020/03/03	2	13.03	0	0.00	12.90	2	1,451	0.14%
2020/03/02	6	12.75	0	0.00	12.90	6	1,444	0.42%
2020/02/27	6	13.50	10	13.35	13.15	-4	1,444	-0.28%
2020/02/25	14	13.59	5	13.60	13.55	9	1,428	0.63%
2020/02/24	1	13.75	0	0.00	13.80	1	1,438	0.07%
2020/02/21	7	14.02	10	14.10	14.00	-3	1,446	-0.21%
2020/02/20	0	0.00	4	14.38	14.15	-4	1,436	-0.28%
2020/02/17	10	14.30	5	14.15	14.10	5	1,436	0.35%
2020/02/12	2	14.30	2	14.30	14.25	0	1,485	0.00%
2020/02/11	0	0.00	1	14.30	14.15	-1	1,484	-0.07%
2020/02/10	1	13.70	0	0.00	13.90	1	1,479	0.07%
2020/02/07	1	14.15	0	0.00	14.15	1	1,474	0.07%
2020/02/06	0	0.00	2	14.45	14.50	-2	1,466	-0.14%
2020/02/04	1	14.30	1	14.25	14.15	0	1,458	0.00%
2020/02/03	21	13.70	4	13.80	13.70	17	1,471	1.16%
2020/01/30	7	14.85	0	0.00	14.85	7	1,448	0.48%
2020/01/20	3	16.50	10	16.65	16.50	-7	1,426	-0.49%
2020/01/16	33	16.91	2	16.95	16.85	31	1,412	2.19%
2020/01/15	2	16.80	9	16.74	16.90	-7	1,402	-0.50%
2020/01/14	31	16.83	19	16.83	16.75	12	1,386	0.87%
2020/01/13	1	16.55	13	16.39	16.50	-12	1,318	-0.91%
2020/01/09	1	15.80	1	15.90	15.75	0	1,295	0.00%
2020/01/08	0	0.00	2	15.85	15.85	-2	1,288	-0.16%
2020/01/07	6	15.83	4	16.10	16.15	2	1,274	0.16%
2020/01/06	10	16.23	2	16.15	16.10	8	1,250	0.64%
2020/01/03	77	16.43	71	16.50	16.65	6	1,230	0.49%
2020/01/02	29	16.42	35	16.49	16.50	-6	1,195	-0.50%
2019/12/27	1	15.20	0	0.00	15.15	1	1,217	0.08%
2019/12/24	0	0.00	2	15.10	15.10	-2	1,248	-0.16%
2019/12/20	23	15.40	0	0.00	15.40	23	1,256	1.83%
2019/12/19	0	0.00	8	15.70	15.70	-8	1,270	-0.63%
2019/12/18	9	15.35	29	15.59	15.65	-20	1,299	-1.54%
2019/12/17	5	15.45	9	15.48	15.35	-4	1,263	-0.32%
2019/12/16	19	15.06	12	15.13	15.25	7	1,236	0.57%
2019/12/13	19	14.63	9	14.48	14.45	10	1,184	0.84%
2019/12/11	20	15.18	0	0.00	15.10	20	1,154	1.73%
2019/12/10	11	15.20	12	15.07	15.10	-1	1,153	-0.09%
2019/12/09	1	15.05	1	15.30	15.00	0	1,145	0.00%
2019/12/06	1	15.20	1	14.90	14.90	0	1,145	0.00%
2019/12/05	16	15.04	16	15.09	15.10	0	1,144	0.00%
2019/11/29	0	0.00	2	14.95	14.95	-2	1,161	-0.17%
2019/11/28	2	15.15	0	0.00	15.10	2	1,173	0.17%
2019/11/25	6	15.23	6	15.10	15.10	0	1,210	0.00%
2019/11/22	0	0.00	4	15.15	15.15	-4	1,210	-0.33%
2019/11/21	0	0.00	10	15.10	15.30	-10	1,207	-0.83%
2019/11/20	15	15.16	0	0.00	15.15	15	1,188	1.26%
2019/11/15	15	14.88	7	14.92	14.95	8	1,174	0.68%
2019/11/14	2	15.03	0	0.00	14.90	2	1,175	0.17%
2019/11/13	3	14.85	9	14.92	15.00	-6	1,173	-0.51%
2019/11/12	5	15.52	3	15.65	15.40	2	1,128	0.18%
2019/11/11	7	15.89	4	15.75	15.55	3	1,126	0.27%
2019/11/08	0	0.00	17	16.16	16.15	-17	1,134	-1.50%
2019/11/07	12	16.40	0	0.00	16.30	12	1,135	1.06%
2019/11/06	2	16.70	0	0.00	16.55	2	1,130	0.18%
2019/11/04	1	16.65	0	0.00	16.65	1	1,149	0.09%
2019/11/01	9	16.47	2	16.50	16.45	7	1,166	0.60%
2019/10/31	7	16.86	2	16.65	16.60	5	1,182	0.42%
2019/10/30	4	17.13	6	17.10	17.10	-2	1,166	-0.17%
2019/10/29	4	17.38	2	17.60	17.10	2	1,167	0.17%
2019/10/28	7	17.45	0	0.00	17.40	7	1,168	0.60%
2019/10/25	1	17.55	0	0.00	17.50	1	1,166	0.09%
2019/10/24	9	17.60	0	0.00	17.55	9	1,175	0.77%
2019/10/23	21	17.67	2	17.65	17.65	19	1,186	1.60%
2019/10/22	34	17.71	10	17.60	17.60	24	1,185	2.02%
2019/10/21	28	17.65	0	0.00	17.65	28	1,199	2.33%
2019/10/17	0	0.00	6	17.67	17.60	-6	1,217	-0.49%
2019/10/16	14	17.60	1	17.85	17.60	13	1,228	1.06%
2019/10/15	42	17.60	1	17.65	17.70	41	1,234	3.32%
2019/10/14	36	17.68	0	0.00	17.65	36	1,231	2.92%
2019/10/09	26	17.58	6	17.56	17.65	20	1,241	1.61%
2019/10/08	5	17.87	0	0.00	17.80	5	1,239	0.40%
2019/10/07	2	18.35	0	0.00	18.35	2	1,212	0.16%
2019/10/04	10	18.88	35	18.76	18.65	-25	1,205	-2.07%
2019/10/03	2	18.00	1	18.60	18.60	1	1,118	0.09%
2019/10/02	0	0.00	1	18.05	18.15	-1	1,111	-0.09%
2019/10/01	2	18.00	4	18.04	18.10	-2	1,111	-0.18%
2019/09/27	2	17.75	66	17.55	17.55	-64	1,105	-5.79%
2019/09/26	4	17.95	0	0.00	17.90	4	1,131	0.35%
2019/09/25	2	18.05	70	17.85	18.10	-68	1,204	-5.65%
2019/09/24	137	18.46	10	18.24	18.30	127	1,206	10.52%	大買/鉅額交易
2019/09/23	1	18.20	6	18.23	18.20	-5	1,185	-0.42%
2019/09/20	4	17.50	3	17.45	17.40	1	1,136	0.09%
2019/09/18	2	17.50	8	17.35	17.50	-6	1,172	-0.51%
2019/09/17	7	17.41	5	17.40	17.30	2	1,171	0.17%
2019/09/16	3	17.63	0	0.00	17.65	3	1,175	0.26%
2019/09/12	3	17.65	12	17.67	17.80	-9	1,188	-0.76%
2019/09/11	0	0.00	10	17.40	17.35	-10	1,218	-0.82%
2019/09/10	4	17.63	0	0.00	17.55	4	1,232	0.32%
2019/09/09	3	18.32	3	18.12	17.95	0	1,228	0.00%
2019/09/06	10	18.35	12	18.26	18.25	-2	1,228	-0.16%
2019/09/05	10	17.90	3	17.95	17.90	7	1,234	0.57%
2019/09/04	5	18.05	0	0.00	18.15	5	1,232	0.41%
2019/09/03	6	18.10	1	18.35	18.00	5	1,240	0.40%
2019/09/02	5	18.27	10	18.30	18.30	-5	1,243	-0.40%
2019/08/30	15	18.04	6	18.02	18.10	9	1,247	0.72%
2019/08/29	0	0.00	3	17.38	17.40	-3	1,213	-0.25%
2019/08/27	2	17.10	1	17.15	17.00	1	1,222	0.08%
2019/08/26	1	17.00	0	0.00	17.00	1	1,249	0.08%
2019/08/23	2	17.30	0	0.00	17.35	2	1,288	0.16%
2019/08/21	0	0.00	4	17.55	17.35	-4	1,297	-0.31%
2019/08/20	5	17.35	5	17.35	17.35	0	1,303	0.00%
2019/08/19	6	17.20	0	0.00	17.25	6	1,312	0.46%
2019/08/16	0	0.00	2	17.30	17.30	-2	1,328	-0.15%
2019/08/15	0	0.00	20	17.00	17.00	-20	1,341	-1.49%
2019/08/14	0	0.00	5	17.30	17.05	-5	1,348	-0.37%
2019/08/13	9	16.47	9	16.64	17.05	0	1,349	0.00%
2019/08/08	7	16.35	3	16.45	16.45	4	1,358	0.29%
2019/08/07	4	16.39	1	16.40	16.25	3	1,368	0.22%
2019/08/06	5	16.13	3	16.30	16.20	2	1,392	0.14%
2019/08/05	28	16.77	3	16.65	16.55	25	1,404	1.78%
2019/08/02	8	17.29	3	17.30	17.30	5	1,409	0.35%
2019/08/01	4	18.05	3	18.00	17.85	1	1,416	0.07%
2019/07/31	2	18.20	0	0.00	18.10	2	1,424	0.14%
2019/07/30	1	18.45	0	0.00	18.15	1	1,432	0.07%
2019/07/29	1	18.60	0	0.00	18.55	1	1,463	0.07%
2019/07/26	4	18.65	2	18.65	18.65	2	1,474	0.14%
2019/07/25	1	18.50	1	18.55	18.55	0	1,495	0.00%
2019/07/24	7	18.35	0	0.00	18.25	7	1,561	0.45%
2019/07/23	0	0.00	6	18.10	18.35	-6	1,611	-0.37%
2019/07/22	6	17.83	0	0.00	17.80	6	1,642	0.37%
2019/07/19	2	18.18	0	0.00	18.00	2	1,675	0.12%
2019/07/18	6	18.29	4	18.20	18.05	2	1,809	0.11%
2019/07/17	0	0.00	8	18.74	18.65	-8	2,214	-0.36%
2019/07/16	5	18.35	5	18.45	18.50	0	2,294	0.00%
2019/07/15	3	18.30	0	18.30	18.30	3	2,328	0.13%
2019/07/12	7	18.76	0	0.00	18.60	7	2,396	0.29%
2019/07/11	0	0.00	3	18.78	18.85	-3	2,482	-0.12%
2019/07/10	5	18.69	3	18.57	18.65	2	2,715	0.07%
2019/07/09	3	18.67	0	0.00	18.55	3	2,865	0.10%
2019/07/08	1	18.95	7	19.05	18.95	-6	2,886	-0.21%
2019/07/05	3	19.28	0	0.00	19.25	3	2,977	0.10%
2019/07/04	7	19.45	3	19.40	19.35	4	3,025	0.13%
2019/07/03	9	19.48	0	0.00	19.40	9	3,047	0.30%
2019/07/02	3	19.87	14	19.50	19.95	-11	3,071	-0.36%
2019/07/01	0	0.00	7	19.18	19.10	-7	3,116	-0.22%
2019/06/28	5	18.85	0	0.00	18.90	5	3,170	0.16%
2019/06/27	1	18.95	6	19.02	18.95	-5	3,214	-0.16%
2019/06/26	18	19.01	0	0.00	18.70	18	3,248	0.55%
2019/06/25	2	19.40	0	0.00	19.25	2	3,285	0.06%
2019/06/24	0	0.00	2	19.70	19.55	-2	3,327	-0.06%
2019/06/21	3	19.68	3	19.67	19.55	0	3,581	0.00%
2019/06/20	2	19.40	3	19.68	19.60	-1	3,676	-0.03%
2019/06/19	6	19.13	16	19.33	19.55	-10	3,892	-0.26%
2019/06/18	15	19.14	1	19.25	18.85	14	4,093	0.34%
2019/06/14	0	0.00	5	19.50	19.40	-5	4,192	-0.12%
2019/06/13	11	19.43	5	19.40	19.35	6	4,418	0.14%
2019/06/11	0	0.00	4	19.09	19.15	-4	4,545	-0.09%
2019/06/10	3	18.90	0	0.00	18.90	3	4,831	0.06%
2019/06/06	3	18.98	1	19.05	19.05	2	4,885	0.04%
2019/06/05	0	0.00	3	19.30	19.10	-3	4,921	-0.06%
2019/06/04	3	18.98	0	0.00	19.00	3	5,196	0.06%
2019/06/03	1	19.00	4	19.21	19.00	-3	5,485	-0.05%
2019/05/30	1	18.90	5	18.68	18.75	-4	5,667	-0.07%
2019/05/29	5	18.17	2	18.15	18.15	3	5,929	0.05%
2019/05/28	2	18.10	4	18.24	18.15	-2	6,344	-0.03%
2019/05/23	1	17.70	1	17.80	17.90	0	6,798	0.00%
2019/05/22	2	18.05	1	18.10	17.90	1	6,934	0.01%
2019/05/21	0	0.00	1	17.70	17.55	-1	7,131	-0.01%
2019/05/20	0	0.00	1	17.45	17.30	-1	7,268	-0.01%
2019/05/16	1	18.35	0	0.00	18.00	1	8,159	0.01%
2019/05/15	0	0.00	6	18.37	18.30	-6	8,498	-0.07%
2019/05/14	1	18.15	2	17.20	18.15	-1	8,557	-0.01%
2019/05/13	3	17.83	2	17.95	17.75	1	8,610	0.01%
2019/05/10	1	18.25	5	18.20	18.25	-4	8,636	-0.05%
2019/05/09	0	0.00	2	18.75	18.20	-2	8,684	-0.02%
2019/05/08	1	19.00	1	18.90	18.90	0	8,707	0.00%
2019/05/07	7	19.21	5	19.23	19.10	2	8,754	0.02%
2019/05/06	8	18.93	5	18.85	18.90	3	8,890	0.03%
2019/05/03	2	19.55	5	19.65	19.50	-3	8,868	-0.03%
2019/05/02	6	19.47	48	19.52	19.50	-42	8,861	-0.47%
2019/04/30	29	19.33	14	19.39	19.30	15	8,840	0.17%
2019/04/29	17	20.14	15	20.19	20.00	2	8,788	0.02%
2019/04/26	19	20.70	8	20.55	20.55	11	8,746	0.13%
2019/04/25	6	20.81	6	20.98	20.95	0	8,709	0.00%
2019/04/24	53	21.01	78	21.06	20.85	-25	8,691	-0.29%
2019/04/23	188	22.17	157	22.16	21.65	31	8,579	0.36%	大買/大賣/
2019/04/22	8	21.29	9	21.57	21.65	-1	8,170	-0.01%
2019/04/19	3	21.02	6	20.97	20.90	-3	8,086	-0.04%
2019/04/18	16	20.92	5	20.72	20.70	11	8,058	0.14%
2019/04/17	21	21.42	24	21.58	21.30	-3	7,997	-0.04%
2019/04/16	52	22.05	51	22.01	21.85	1	7,921	0.01%
2019/04/15	59	21.61	52	21.60	21.60	7	7,713	0.09%
2019/04/12	14	20.92	12	20.65	20.55	2	7,600	0.03%
2019/04/11	8	21.61	10	21.45	21.10	-2	7,598	-0.03%
2019/04/10	5	21.22	6	21.30	21.45	-1	7,498	-0.01%
2019/04/09	0	0.00	9	21.24	21.10	-9	7,482	-0.12%
2019/04/08	61	21.28	64	21.28	21.10	-3	7,475	-0.04%
2019/04/03	56	21.41	56	21.45	21.15	0	7,446	0.00%
2019/04/02	32	20.90	179	20.68	20.80	-147	7,366	-2.00%	大賣/鉅額交易
2019/04/01	46	20.52	15	20.59	20.40	31	7,315	0.42%
2019/03/29	89	20.53	87	20.43	20.60	2	7,273	0.03%
2019/03/28	8	20.59	10	20.55	20.40	-2	7,281	-0.03%
2019/03/27	62	21.04	27	21.04	20.85	35	7,371	0.47%
2019/03/26	100	21.55	90	21.63	21.30	10	7,649	0.13%
2019/03/25	15	20.51	21	20.55	21.05	-6	7,476	-0.08%
2019/03/22	72	21.65	19	21.47	21.30	53	7,428	0.71%
2019/03/21	33	21.62	46	21.84	22.15	-13	7,226	-0.18%
2019/03/20	18	21.00	8	20.91	20.90	10	7,022	0.14%
2019/03/19	2	20.88	4	20.91	20.75	-2	7,005	-0.03%
2019/03/18	81	21.24	75	21.22	21.15	6	6,945	0.09%
2019/03/15	21	20.67	40	20.72	20.70	-19	6,757	-0.28%
2019/03/14	26	20.45	24	20.61	20.55	2	6,726	0.03%
2019/03/13	124	20.98	132	20.97	20.70	-8	6,777	-0.12%	大買/大賣/
2019/03/12	28	20.43	10	20.25	20.30	18	6,556	0.27%
2019/03/11	14	20.55	8	20.52	20.40	6	6,594	0.09%
2019/03/08	133	20.76	134	20.68	20.50	-1	6,674	-0.01%	大買/大賣/
2019/03/07	107	20.83	76	20.60	20.80	31	6,451	0.48%	大買/
2019/03/06	75	20.78	54	20.82	20.75	21	6,282	0.33%
2019/03/05	23	20.64	4	20.60	20.50	19	6,401	0.30%
2019/03/04	57	20.75	84	20.76	20.90	-27	6,402	-0.42%
2019/02/27	206	20.81	220	20.68	20.60	-14	6,134	-0.23%	大買/大賣/
2019/02/26	43	20.09	47	20.05	19.90	-4	5,759	-0.07%
2019/02/25	49	20.21	26	20.24	20.20	23	5,731	0.40%
2019/02/22	93	20.51	58	20.80	20.25	35	5,680	0.62%
2019/02/21	49	19.90	58	20.05	20.60	-9	5,529	-0.16%
2019/02/20	88	20.33	107	20.27	20.15	-19	5,470	-0.35%	大賣/
2019/02/19	32	19.79	12	19.90	19.90	20	5,320	0.38%
2019/02/18	97	20.63	175	20.54	20.30	-78	5,299	-1.47%	大賣/
2019/02/15	328	19.80	232	19.85	19.75	96	5,062	1.90%	大買/大賣/
2019/02/14	86	18.94	102	19.03	19.55	-16	4,542	-0.35%	大賣/
2019/02/13	20	17.53	22	17.65	17.80	-2	4,384	-0.05%
2019/02/12	9	17.41	54	17.31	17.60	-45	4,524	-0.99%
2019/02/11	22	16.99	25	17.20	17.10	-3	4,604	-0.07%
2019/01/30	44	17.05	31	17.11	17.00	13	4,689	0.28%
2019/01/29	23	16.88	21	17.04	17.05	2	4,771	0.04%
2019/01/28	20	16.85	23	17.14	17.05	-3	4,912	-0.06%
2019/01/25	32	17.10	38	17.06	17.10	-6	5,187	-0.12%
2019/01/24	0	0.00	1	16.50	16.40	-1	5,139	-0.02%
2019/01/22	2	16.60	3	16.70	16.20	-1	5,487	-0.02%
2019/01/21	11	16.84	3	16.85	16.60	8	5,589	0.14%
2019/01/18	0	0.00	12	16.55	16.60	-12	5,605	-0.21%
2019/01/16	10	16.65	10	16.65	16.45	0	5,698	0.00%
2019/01/11	10	16.35	10	16.25	16.15	0	5,895	0.00%
2019/01/10	6	16.48	7	16.31	16.25	-1	5,909	-0.02%
2019/01/08	11	16.40	10	16.45	16.30	1	5,981	0.02%
2019/01/07	12	16.19	14	16.27	16.40	-2	6,030	-0.03%
2019/01/04	6	15.48	11	15.46	15.60	-5	6,167	-0.08%
2019/01/03	5	16.60	2	16.55	16.20	3	6,201	0.05%
2019/01/02	0	0.00	16	16.18	16.15	-16	6,367	-0.25%
2018/12/28	17	16.27	12	16.33	16.05	5	6,500	0.08%
2018/12/27	13	16.54	1	16.35	16.50	12	6,529	0.18%
2018/12/26	2	16.68	9	16.70	16.35	-7	6,578	-0.11%
2018/12/25	7	16.66	4	16.53	16.50	3	6,623	0.05%
2018/12/24	12	17.15	0	0.00	17.15	12	6,751	0.18%
2018/12/22	11	17.15	0	0.00	17.15	11	6,778	0.16%
2018/12/21	8	17.24	22	17.44	17.30	-14	6,885	-0.20%
2018/12/20	45	17.50	48	17.66	17.15	-3	7,010	-0.04%
2018/12/19	140	18.55	156	18.49	18.35	-16	6,916	-0.23%	大買/大賣/
2018/12/18	15	17.35	33	17.43	17.50	-18	6,619	-0.27%
2018/12/17	31	17.22	33	17.19	17.05	-2	6,574	-0.03%
2018/12/14	18	16.73	5	16.80	16.90	13	6,543	0.20%
2018/12/13	20	17.20	20	17.10	17.10	0	6,541	0.00%
2018/12/12	1	16.95	22	17.15	17.10	-21	6,567	-0.32%
2018/12/11	1	16.75	4	17.06	16.85	-3	6,585	-0.05%
2018/12/10	5	16.78	3	16.75	16.70	2	6,789	0.03%
2018/12/07	1	17.35	6	17.37	17.40	-5	6,846	-0.07%
2018/12/06	58	18.09	55	18.07	16.80	3	6,864	0.04%
2018/12/05	69	18.21	87	18.21	18.30	-18	6,779	-0.27%
2018/12/04	62	18.74	61	18.84	18.50	1	6,829	0.01%
2018/12/03	102	18.48	63	18.61	18.50	39	6,770	0.58%	大買/
2018/11/30	15	17.88	20	17.93	17.85	-5	6,647	-0.08%
2018/11/29	121	17.88	112	17.88	17.60	9	6,593	0.14%	大買/大賣/
2018/11/28	75	17.83	64	17.90	17.70	11	6,479	0.17%
2018/11/27	0	0.00	7	17.18	17.20	-7	6,256	-0.11%
2018/11/26	1	16.70	12	16.66	16.55	-11	6,309	-0.17%
2018/11/23	4	16.54	4	16.75	16.35	0	6,312	0.00%
2018/11/22	8	16.71	1	16.80	16.65	7	6,292	0.11%
2018/11/21	13	16.92	21	16.96	17.10	-8	6,290	-0.13%
2018/11/20	49	17.14	38	17.22	16.80	11	6,274	0.18%
2018/11/19	30	17.09	55	16.97	17.10	-25	6,144	-0.41%
2018/11/16	35	16.73	28	16.90	16.55	7	6,064	0.12%
2018/11/15	14	16.82	9	17.12	16.50	5	6,016	0.08%
2018/11/14	0	0.00	25	16.99	17.00	-25	5,907	-0.42%
2018/11/13	43	16.82	27	16.87	17.00	16	5,903	0.27%
2018/11/12	33	17.06	28	16.94	16.80	5	5,826	0.09%
2018/11/09	13	16.64	52	17.04	17.15	-39	5,681	-0.69%
2018/11/08	15	16.68	21	16.57	16.45	-6	5,594	-0.11%
2018/11/07	28	16.50	31	16.55	16.30	-3	5,495	-0.05%
2018/11/06	73	16.83	49	16.66	16.30	24	5,555	0.43%
2018/11/05	93	16.82	75	16.87	16.70	18	5,505	0.33%
2018/11/02	49	16.17	93	16.27	16.70	-44	5,372	-0.82%
2018/11/01	17	15.27	7	15.34	15.60	10	5,116	0.20%
2018/10/31	62	15.50	64	15.40	15.30	-2	5,056	-0.04%
2018/10/30	114	14.99	108	14.98	15.20	6	4,960	0.12%	大買/大賣/
2018/10/29	24	14.11	22	14.37	14.70	2	4,883	0.04%
2018/10/26	13	14.00	30	13.78	13.95	-17	4,903	-0.35%
2018/10/25	4	14.00	0	0.00	13.60	4	4,938	0.08%
2018/10/24	15	14.73	14	14.92	14.85	1	4,921	0.02%
2018/10/23	19	15.26	8	15.56	14.95	11	4,996	0.22%
2018/10/22	54	15.11	32	15.18	15.60	22	4,969	0.44%
2018/10/19	4	14.38	1	14.55	14.40	3	5,037	0.06%
2018/10/18	0	0.00	30	14.75	14.85	-30	5,176	-0.58%
2018/10/17	31	15.11	18	14.98	14.70	13	5,450	0.24%
2018/10/16	17	15.19	11	15.31	15.10	6	5,724	0.10%
2018/10/15	23	15.26	14	15.14	15.00	9	6,193	0.15%
2018/10/12	48	14.42	12	14.57	14.75	36	6,200	0.58%
2018/10/11	13	15.29	2	15.30	15.25	11	6,345	0.17%
2018/10/09	21	17.28	4	18.10	16.90	17	6,329	0.27%
2018/10/08	13	18.92	7	19.07	18.30	6	6,201	0.10%
2018/10/05	13	19.58	15	19.70	19.80	-2	6,196	-0.03%
2018/10/04	23	20.56	31	20.52	20.40	-8	6,228	-0.13%
2018/10/03	17	20.16	25	20.09	20.30	-8	6,317	-0.13%
2018/10/02	51	21.11	28	21.18	20.35	23	6,449	0.36%
2018/10/01	28	21.43	28	21.55	21.55	0	6,685	0.00%
2018/09/28	19	21.63	11	21.67	21.60	8	6,984	0.11%
2018/09/27	46	21.32	76	21.57	21.60	-30	6,970	-0.43%
2018/09/26	54	20.65	58	20.80	21.20	-4	6,871	-0.06%
2018/09/25	20	20.73	22	20.70	20.55	-2	6,936	-0.03%
2018/09/21	1	19.95	4	20.54	20.35	-3	7,004	-0.04%
2018/09/20	10	20.10	10	20.05	19.90	0	7,220	0.00%
2018/09/19	19	20.29	19	20.31	20.05	0	7,458	0.00%
2018/09/18	10	20.12	35	20.26	20.00	-25	7,955	-0.31%
2018/09/17	18	21.07	14	21.12	20.75	4	8,141	0.05%
2018/09/14	61	20.88	53	20.93	21.60	8	8,374	0.10%
2018/09/13	95	19.70	75	19.87	20.55	20	8,871	0.23%
2018/09/12	33	19.84	24	19.57	19.35	9	9,600	0.09%
2018/09/11	35	19.95	48	19.85	20.20	-13	10,171	-0.13%
2018/09/10	86	19.66	43	19.88	19.50	43	10,344	0.42%
2018/09/07	3	21.90	3	21.50	21.65	0	10,298	0.00%
2018/09/06	0	0.00	1	22.90	22.80	-1	10,366	-0.01%
2018/09/05	7	23.16	3	23.05	23.00	4	10,385	0.04%
2018/09/04	1	23.45	3	23.52	23.45	-2	10,421	-0.02%
2018/09/03	8	23.42	4	23.74	23.10	4	10,461	0.04%
2018/08/31	17	24.28	17	24.13	24.00	0	10,473	0.00%
2018/08/30	3	23.58	3	23.78	23.80	0	10,375	0.00%
2018/08/29	0	0.00	3	23.28	23.25	-3	10,383	-0.03%
2018/08/28	16	23.14	33	23.21	23.05	-17	10,426	-0.16%
2018/08/27	3	22.83	11	23.01	23.05	-8	10,485	-0.08%
2018/08/24	20	22.15	4	22.16	22.05	16	10,536	0.15%
2018/08/23	1	22.45	2	22.43	22.35	-1	10,675	-0.01%
2018/08/22	1	22.45	1	22.60	22.50	0	11,025	0.00%
2018/08/21	1	22.40	5	22.50	22.40	-4	11,172	-0.04%
2018/08/20	81	22.41	71	22.52	22.10	10	11,180	0.09%
2018/08/17	14	22.62	12	22.66	22.55	2	11,181	0.02%
2018/08/16	10	22.68	11	22.23	22.55	-1	11,174	-0.01%
2018/08/15	37	22.36	23	22.12	22.25	14	11,171	0.13%
2018/08/14	13	23.43	23	23.43	23.35	-10	11,104	-0.09%
2018/08/13	33	22.87	26	22.94	22.75	7	11,218	0.06%
2018/08/10	11	25.40	27	25.47	24.80	-16	11,066	-0.14%
2018/08/09	8	25.85	8	25.98	25.80	0	11,022	0.00%
2018/08/08	13	26.70	3	26.20	26.10	10	11,075	0.09%
2018/08/07	4	26.93	16	27.03	26.80	-12	11,112	-0.11%
2018/08/06	54	27.23	30	27.16	26.80	24	11,158	0.22%
2018/08/03	13	26.88	22	27.27	27.80	-9	11,206	-0.08%
2018/08/02	20	27.44	91	27.39	27.10	-71	11,191	-0.63%
2018/08/01	4	29.08	10	29.30	28.65	-6	11,116	-0.05%
2018/07/31	14	28.76	8	28.93	28.75	6	11,093	0.05%
2018/07/30	21	28.96	16	28.68	28.60	5	11,145	0.04%
2018/07/27	11	29.18	56	29.20	29.50	-45	11,101	-0.41%
2018/07/26	94	29.36	84	29.54	28.75	10	11,048	0.09%
2018/07/25	64	29.38	34	29.49	29.20	30	10,983	0.27%
2018/07/24	61	29.88	54	29.84	29.75	7	10,894	0.06%
2018/07/23	134	29.51	117	29.64	29.00	17	10,692	0.16%	大買/大賣/
2018/07/20	183	29.34	184	29.26	30.25	-1	10,404	-0.01%	大買/大賣/
2018/07/19	47	28.10	50	28.32	28.50	-3	9,941	-0.03%
2018/07/18	151	28.70	160	28.69	28.15	-9	9,977	-0.09%	大買/大賣/
2018/07/17	4	27.35	8	27.61	27.50	-4	9,791	-0.04%
2018/07/16	31	28.31	24	28.35	27.75	7	9,749	0.07%
2018/07/13	50	28.88	80	28.82	28.50	-30	9,704	-0.31%
2018/07/12	46	28.66	20	28.53	28.20	26	9,610	0.27%
2018/07/11	53	28.83	26	28.96	28.70	27	9,559	0.28%
2018/07/10	17	28.68	17	28.66	28.80	0	9,516	0.00%
2018/07/09	89	28.84	71	28.92	28.90	18	9,332	0.19%
2018/07/06	22	27.71	29	28.19	29.10	-7	8,951	-0.08%
2018/07/05	31	27.08	39	27.22	26.70	-8	8,674	-0.09%
2018/07/04	12	27.00	12	27.23	26.40	0	8,667	0.00%
2018/07/03	55	28.03	46	27.67	27.10	9	8,645	0.10%
2018/07/02	42	28.68	38	28.80	28.30	4	8,549	0.05%
2018/06/29	86	28.82	85	28.85	28.70	1	8,516	0.01%
2018/06/28	98	29.18	94	29.16	27.90	4	8,497	0.05%
2018/06/27	192	28.82	135	28.83	29.25	57	8,282	0.69%	大買/大賣/
2018/06/26	43	28.64	59	28.59	28.40	-16	7,862	-0.20%
2018/06/25	54	29.00	143	28.65	27.90	-89	7,912	-1.12%	大賣/
2018/06/22	245	31.71	234	31.47	30.00	11	7,719	0.14%	大買/大賣/
2018/06/21	121	30.37	128	30.79	31.15	-7	7,077	-0.10%	大買/大賣/
2018/06/20	261	28.00	231	28.09	28.90	30	6,337	0.47%	大買/大賣/
2018/06/19	9	25.96	19	26.27	26.95	-10	5,755	-0.17%
2018/06/15	9	25.50	1	25.90	25.15	8	5,566	0.14%
2018/06/14	3	26.55	6	26.40	26.10	-3	5,531	-0.05%
2018/06/13	4	25.68	1	25.55	25.45	3	5,452	0.06%
2018/06/12	15	25.50	16	25.41	25.45	-1	5,472	-0.02%
2018/06/11	4	25.46	0	0.00	25.35	4	5,462	0.07%
2018/06/08	2	26.13	2	26.05	26.00	0	5,461	0.00%
2018/06/07	8	26.85	0	0.00	26.75	8	5,470	0.15%
2018/06/06	5	27.11	5	27.11	27.05	0	5,647	0.00%
2018/06/05	3	26.85	9	26.74	26.65	-6	5,842	-0.10%
2018/06/04	6	26.55	2	26.05	26.10	4	5,868	0.07%
2018/06/01	18	26.92	14	26.84	26.90	4	5,796	0.07%
2018/05/31	8	28.29	19	27.71	26.50	-11	5,749	-0.19%
2018/05/30	186	29.45	164	29.61	28.35	22	5,640	0.39%	大買/大賣/
2018/05/29	7	28.21	33	28.69	28.90	-26	5,324	-0.49%
2018/05/28	0	0.00	2	26.48	26.30	-2	5,210	-0.04%
2018/05/25	4	26.05	2	26.13	26.10	2	5,249	0.04%
2018/05/24	3	27.07	1	27.15	26.65	2	5,281	0.04%
2018/05/23	1	26.65	1	27.05	26.60	0	5,324	0.00%
2018/05/22	3	27.23	1	27.20	27.05	2	5,393	0.04%
2018/05/21	18	27.24	28	27.61	27.80	-10	5,422	-0.18%
2018/05/18	3	26.50	1	25.85	25.90	2	5,355	0.04%
2018/05/17	15	27.30	12	26.87	26.55	3	5,550	0.05%
2018/05/16	3	27.30	19	27.27	27.60	-16	5,693	-0.28%
2018/05/15	12	26.98	20	27.02	26.85	-8	5,781	-0.14%
2018/05/14	12.5	26.45	5	26.30	26.30	7.5	5,912	0.13%
2018/05/11	7.5	26.23	20	25.95	26.65	-12.5	6,014	-0.21%
2018/05/10	10	25.58	6	25.73	25.20	4	5,914	0.07%
2018/05/09	1	24.40	2	24.70	24.60	-1	5,892	-0.02%
2018/05/08	4.5	24.92	23	24.99	25.05	-18.5	5,890	-0.31%
2018/05/07	12	25.01	36	24.90	25.05	-24	5,933	-0.40%
2018/05/04	18.5	24.55	22	24.18	23.90	-3.5	5,922	-0.06%
2018/05/03	15	24.18	12	23.69	23.85	3	5,928	0.05%
2018/05/02	18	24.17	17	23.87	23.70	1	5,947	0.02%
2018/04/30	39	23.18	43	23.20	23.25	-4	5,972	-0.07%
2018/04/27	72	22.10	75	21.84	22.30	-3	6,007	-0.05%
2018/04/26	13	20.88	9	21.03	21.00	4	6,148	0.07%
2018/04/25	16	20.83	32	20.98	21.60	-16	6,620	-0.24%
2018/04/24	23	19.89	29	19.92	20.90	-6	6,808	-0.09%
2018/04/23	47	20.88	38	21.09	21.00	9	6,836	0.13%
2018/04/20	0	0.00	7	22.61	22.65	-7	7,062	-0.10%
2018/04/19	23	22.43	27	22.36	22.55	-4	7,196	-0.06%
2018/04/18	27	22.27	23	22.29	22.30	4	7,466	0.05%
2018/04/17	26	22.50	26	22.88	22.20	0	7,541	0.00%
2018/04/16	46	23.50	35	23.94	23.20	11	7,687	0.14%
2018/04/13	13	23.12	15	23.02	23.00	-2	8,000	-0.02%
2018/04/12	5	23.36	5	23.54	23.10	0	8,475	0.00%
2018/04/11	9	23.38	8	23.29	23.40	1	8,792	0.01%
2018/04/10	31	23.38	27	23.75	23.00	4	9,255	0.04%
2018/04/09	19	25.10	47	25.34	24.35	-28	9,832	-0.28%
2018/04/03	12	25.89	3	26.10	25.75	9	10,503	0.09%
2018/04/02	26	27.37	13	27.15	26.50	13	11,171	0.12%
2018/03/31	234	27.39	145	27.23	27.20	89	11,562	0.77%	大買/大賣/
2018/03/30	7	25.96	8	26.13	25.60	-1	11,431	-0.01%
2018/03/29	39	26.16	125	26.28	25.65	-86	11,564	-0.74%	大賣/
2018/03/28	147	26.25	94	26.49	25.90	53	11,759	0.45%	大買/
2018/03/27	22	25.48	9	25.70	26.05	13	11,555	0.11%
2018/03/26	14	23.86	6	23.55	23.70	8	11,556	0.07%
2018/03/23	54	24.41	10	24.27	24.00	44	11,587	0.38%
2018/03/22	14	25.99	7	26.39	26.05	7	11,667	0.06%
2018/03/21	6	26.90	27	27.00	26.80	-21	11,725	-0.18%
2018/03/20	9	26.84	14	26.77	26.80	-5	12,025	-0.04%
2018/03/19	16	26.68	118	26.72	26.60	-102	12,383	-0.82%	大賣/鉅額交易
2018/03/16	14	27.21	10	27.70	26.95	4	12,813	0.03%
2018/03/15	1	28.00	2	27.80	27.55	-1	12,935	-0.01%
2018/03/14	12	27.70	16	27.96	27.55	-4	13,175	-0.03%
2018/03/13	17	27.88	2	27.68	27.65	15	13,221	0.11%
2018/03/12	133	28.32	17	27.71	28.20	116	13,332	0.87%	大買/鉅額交易
2018/03/09	15	26.84	6	26.39	26.70	9	13,288	0.07%
2018/03/08	34	27.59	35	27.90	27.55	-1	13,430	-0.01%
2018/03/07	4	28.98	0	0.00	28.60	4	13,633	0.03%
2018/03/06	1	28.60	6	28.93	28.85	-5	13,904	-0.04%
2018/03/05	7	29.23	8	29.17	28.20	-1	14,295	-0.01%
2018/03/02	9	29.43	1	29.45	29.30	8	14,638	0.05%
2018/03/01	6	29.62	3.1	29.91	30.20	2.9	14,737	0.02%
2018/02/27	7	30.44	4	30.50	29.90	3	15,070	0.02%
2018/02/26	3	30.53	12	30.62	30.40	-9	15,303	-0.06%
2018/02/23	58	30.33	53	30.00	30.10	5	15,273	0.03%
2018/02/22	36	30.00	15	30.08	30.50	21	15,393	0.14%
2018/02/21	5	29.22	2	29.00	29.70	3	15,313	0.02%
2018/02/12	33	27.75	51	27.87	27.80	-18	15,343	-0.12%
2018/02/09	17	25.94	5	26.27	26.60	12	15,288	0.08%
2018/02/08	74	29.09	70	29.17	28.65	4	15,097	0.03%
2018/02/07	35	29.72	41	29.89	28.20	-6	14,990	-0.04%
2018/02/06	47	29.64	5	29.85	29.35	42	15,184	0.28%
2018/02/05	35	32.67	31	32.64	32.60	4	14,999	0.03%
2018/02/02	15	35.50	9	35.58	35.45	6	14,916	0.04%
2018/02/01	12.1	35.59	4	36.05	35.30	8.1	14,938	0.05%
2018/01/31	6	35.68	11	35.89	35.95	-5	15,019	-0.03%
2018/01/30	16	36.37	10	36.85	35.60	6	15,085	0.04%
2018/01/29	5	35.84	13	36.13	36.30	-8	15,087	-0.05%
2018/01/26	23	35.36	11	35.49	35.20	12	15,090	0.08%
2018/01/25	5	36.35	8	36.49	35.80	-3	15,332	-0.02%
2018/01/24	25	36.04	33	35.80	36.05	-8	15,375	-0.05%
2018/01/23	12	36.91	8	36.68	36.00	4	15,722	0.03%
2018/01/22	78	36.12	77	36.23	37.00	1	15,884	0.01%
2018/01/19	87	37.22	68	37.56	35.80	19	15,980	0.12%
2018/01/18	86	39.96	70	40.02	39.55	16	15,534	0.10%
2018/01/17	18	40.97	26	41.01	40.95	-8	15,414	-0.05%
2018/01/16	120	41.44	99	41.54	41.30	21	15,409	0.14%	大買/
2018/01/15	76	39.99	49	39.87	40.10	27	15,291	0.18%
2018/01/12	54	41.01	71	41.49	40.25	-17	15,232	-0.11%
2018/01/11	14	39.83	11	39.91	39.80	3	15,086	0.02%
2018/01/10	71	41.24	58	41.10	40.20	13	15,058	0.09%
2018/01/09	121	40.19	134	40.29	41.20	-13	15,144	-0.09%	大買/大賣/
2018/01/08	155	42.34	117.3	42.09	40.50	37.7	15,071	0.25%	大買/大賣/
2018/01/05	63	44.39	62	44.55	44.35	1	14,699	0.01%
2018/01/04	124	44.82	102	45.05	44.15	22	14,418	0.15%	大買/大賣/
2018/01/03	110.3	43.30	117	43.74	44.80	-6.7	13,966	-0.05%	大買/大賣/
2018/01/02	122	39.62	157	40.02	40.75	-35	13,344	-0.26%	大買/大賣/