華電網 (6163)-新光券商分點個股進出

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

華電網

(6163)

可現股當沖

股價
20.65
漲跌
▼0.25
漲幅
-1.20%
成交量
620張
產業
上櫃通信網路類股0.00%
110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

華電網 (6163)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
2024/04/25	1	20.55	1	21.00	20.65	0	3,745	0.00%
2024/04/24	7	21.00	11	20.97	20.90	-4	3,756	-0.11%
2024/04/23	10	20.85	10	20.60	20.55	0	3,777	0.00%
2024/04/22	6	20.98	6	20.73	20.45	0	3,793	0.00%
2024/04/19	7	21.27	0	0.00	21.00	7	3,806	0.18%
2024/04/18	18	22.00	4	22.04	21.75	14	3,830	0.37%
2024/04/17	21	22.29	27	22.09	22.00	-6	3,975	-0.15%
2024/04/16	12	21.23	0	0.00	20.85	12	4,213	0.28%
2024/04/15	19	22.76	20	22.60	22.20	-1	4,246	-0.02%
2024/04/12	59	22.89	32	22.90	22.80	27	4,257	0.63%
2024/04/11	21	22.28	63.3	22.27	22.15	-42.3	4,310	-0.98%
2024/04/10	43.3	22.78	19	22.81	22.70	24.3	4,345	0.56%
2024/04/09	69	23.09	37	23.08	22.95	32	4,430	0.72%
2024/04/08	55.3	23.01	229	22.79	22.90	-173.8	4,517	-3.85%	大賣/鉅額交易
2024/04/03	10	21.59	12	21.56	21.70	-2	4,381	-0.05%
2024/04/02	136.1	21.65	24	21.66	21.50	112.1	4,370	2.57%	大買/鉅額交易
2024/04/01	10	22.54	33	22.53	22.45	-23	4,316	-0.53%
2024/03/29	68.1	22.55	27.1	22.56	22.35	41	4,306	0.95%
2024/03/28	85	22.97	62.3	22.86	22.95	22.7	4,286	0.53%
2024/03/27	143	23.24	129	23.28	23.60	14	4,235	0.33%	大買/大賣/
2024/03/26	377.4	23.45	218.1	23.31	23.85	159.3	4,116	3.87%	大買/大賣/鉅額交易
2024/03/25	72.1	22.24	82	22.20	22.05	-9.9	3,817	-0.26%
2024/03/22	196	22.40	200	22.17	22.90	-4	3,758	-0.11%	大買/大賣/
2024/03/21	62.1	21.09	59	21.22	21.00	3.1	3,577	0.09%
2024/03/20	48	21.14	15	20.94	20.75	33	3,557	0.93%
2024/03/19	2	20.78	0	21.00	20.70	2	3,511	0.06%
2024/03/18	2.1	20.41	2	20.50	20.45	0.1	3,498	0.00%
2024/03/15	0	21.26	10	20.35	20.35	-10	3,488	-0.29%
2024/03/14	5	21.08	5	21.17	20.80	0	3,478	0.00%
2024/03/13	9	21.27	15	21.05	21.05	-6	3,458	-0.17%
2024/03/12	34	22.23	25.2	22.00	21.85	8.9	3,416	0.26%
2024/03/11	4	21.94	21	21.93	21.95	-17	3,356	-0.51%
2024/03/08	40.1	23.07	103.4	22.80	22.35	-63.3	3,316	-1.91%	大賣/
2024/03/07	133.1	24.70	191.6	24.63	23.65	-58.5	3,216	-1.82%	大買/大賣/
2024/03/06	438.2	24.96	343.7	25.09	24.85	94.5	2,985	3.17%	大買/大賣/
2024/03/05	111.2	23.11	167.5	23.36	23.95	-56.3	2,281	-2.47%	大買/大賣/
2024/03/04	57.9	21.64	74	21.38	21.80	-16.2	1,897	-0.85%
2024/03/01	0	0.00	6	20.23	20.05	-6	1,767	-0.34%
2024/02/29	1	20.30	0.5	20.20	20.20	0.5	1,761	0.03%
2024/02/27	14	20.25	11	20.44	20.05	3	1,751	0.17%
2024/02/26	38	20.11	47.1	20.07	20.10	-9.1	1,724	-0.53%
2024/02/23	10.1	19.70	7	19.79	19.30	3.1	1,698	0.18%
2024/02/22	11	19.90	8	19.84	19.80	3	1,703	0.18%
2024/02/21	7	19.39	10	19.50	19.55	-3	1,715	-0.17%
2024/02/20	5	19.50	20	19.45	19.45	-15	1,719	-0.87%
2024/02/19	19	19.49	70	19.42	19.65	-51	1,710	-2.98%
2024/02/16	34	18.68	15	18.99	18.85	19	1,692	1.12%
2024/02/15	1	18.60	12	18.44	18.75	-11	1,684	-0.65%
2024/02/05	8	18.36	16.3	18.39	18.40	-8.2	1,684	-0.49%
2024/02/02	25	18.79	14	19.04	18.65	11	1,677	0.66%
2024/02/01	1	19.10	3	19.10	19.05	-2	1,660	-0.12%
2024/01/31	21	19.08	13	19.19	18.95	8	1,659	0.48%
2024/01/30	16.1	19.49	0	0.00	19.30	16.1	1,645	0.98%
2024/01/29	9	19.16	18	19.50	19.75	-9	1,656	-0.54%
2024/01/26	11	19.42	3	19.38	19.25	8	1,647	0.49%
2024/01/25	20	19.63	5	19.67	19.50	15	1,643	0.91%
2024/01/24	23	19.94	9	19.84	19.75	14	1,632	0.86%
2024/01/23	12	19.95	28	19.83	19.75	-16	1,626	-0.98%
2024/01/22	8.3	20.07	16	20.08	20.00	-7.8	1,617	-0.48%
2024/01/19	8.1	19.58	11	19.64	19.50	-2.9	1,602	-0.18%
2024/01/18	14	19.65	19	19.50	19.45	-5	1,591	-0.31%
2024/01/17	23	20.01	20	19.80	19.80	3	1,573	0.19%
2024/01/16	14	20.22	18	20.22	20.35	-4	1,547	-0.26%
2024/01/15	18	20.64	21	20.58	20.40	-3	1,525	-0.20%
2024/01/12	38.1	20.49	23	20.44	20.10	15.1	1,495	1.01%
2024/01/11	77.5	21.15	51	21.04	20.85	26.5	1,446	1.83%
2024/01/10	117	21.30	124	21.39	21.70	-7	1,281	-0.55%	大買/大賣/
2024/01/09	40	20.25	55	20.49	20.70	-15	1,010	-1.48%
2024/01/08	47	20.47	42	20.48	20.50	5	944	0.53%
2024/01/05	23	20.61	39	20.68	20.70	-16	901	-1.77%
2024/01/04	41	19.92	48	19.93	20.35	-7	817	-0.86%
2024/01/03	86	20.30	36	20.32	20.10	50	759	6.58%
2024/01/02	22	20.25	94.1	20.49	20.65	-72.1	654	-11.02%
2023/12/28	0	0.00	3	18.80	18.80	-3	481	-0.62%
2023/12/27	12	18.87	1.1	18.86	18.80	10.9	479	2.27%
2023/12/26	4.1	18.95	1	19.20	19.00	3.1	472	0.66%
2023/12/25	34	19.04	51	18.98	19.00	-17	461	-3.68%
2023/12/22	17	18.60	0	0.00	18.60	17	441	3.85%
2023/12/21	2	18.33	0	0.00	18.45	2	431	0.46%
2023/12/20	7	18.12	0	0.00	18.15	7	430	1.63%
2023/12/19	29	18.13	0	0.00	18.15	29	425	6.82%
2023/12/18	13	18.30	0	0.00	18.30	13	427	3.04%
2023/12/15	0	0.00	5	18.20	18.10	-5	429	-1.17%
2023/12/14	0	0.00	5	18.45	18.35	-5	424	-1.18%
2023/12/12	9	18.54	11	18.42	18.30	-2	420	-0.48%
2023/12/08	1	18.80	8	18.76	18.80	-7	411	-1.70%
2023/12/07	8	18.74	12	18.78	18.70	-4	418	-0.96%
2023/12/06	1	18.85	2	18.90	18.90	-1	420	-0.24%
2023/12/05	7	18.72	0	0.00	18.55	7	415	1.68%
2023/12/04	4	18.91	3	18.82	18.90	1	429	0.23%
2023/12/01	0	0.00	1	18.65	18.50	-1	421	-0.24%
2023/11/30	3	18.53	10	18.49	18.50	-7	418	-1.67%
2023/11/28	1	18.20	2	18.20	18.15	-1	427	-0.23%
2023/11/27	2	17.95	4	18.10	17.75	-2	425	-0.46%
2023/11/24	4	17.98	0	0.00	18.00	4	424	0.94%
2023/11/22	5	18.00	2	18.25	18.00	3	426	0.71%
2023/11/21	16.1	18.16	3.1	18.23	18.20	13	427	3.03%
2023/11/20	19	18.22	10	18.27	18.15	9	417	2.16%
2023/11/17	2	17.70	0	0.00	17.65	2	391	0.51%
2023/11/16	0	0.00	10	17.35	17.35	-10	393	-2.54%
2023/11/15	0	0.00	6	17.48	17.35	-6	409	-1.46%
2023/11/14	0	0.00	4	17.31	17.20	-4	526	-0.76%
2023/11/13	0	17.00	0	0.00	16.70	0	525	0.00%
2023/11/10	6	17.03	1	16.90	16.85	5	529	0.94%
2023/11/07	1	17.70	13	17.69	17.70	-12	551	-2.17%
2023/11/06	11	17.85	12	17.59	17.70	-1	577	-0.17%
2023/11/03	3	17.40	0	0.00	17.25	3	571	0.52%
2023/11/01	5	16.95	0	0.00	17.00	5	578	0.86%
2023/10/30	0	0.00	12	17.16	17.20	-12	587	-2.04%
2023/10/27	2	17.45	8	17.41	17.25	-6	597	-1.00%
2023/10/26	1	17.10	2	16.95	17.10	-1	604	-0.17%
2023/10/24	0	16.75	5	16.94	17.00	-5	614	-0.81%
2023/10/20	5	16.55	7	16.66	16.60	-2	629	-0.32%
2023/10/19	4	16.75	5	16.81	16.75	-1	640	-0.16%
2023/10/18	0	17.05	0	0.00	16.70	0	651	0.00%
2023/10/17	12	17.08	0	0.00	16.90	12	656	1.83%
2023/10/13	2	17.30	1	17.30	17.10	1	688	0.15%
2023/10/11	1	16.95	0	0.00	16.70	1	713	0.14%
2023/10/05	0	0.00	3	16.85	16.90	-3	753	-0.40%
2023/10/04	3	16.70	0	0.00	16.70	3	783	0.38%
2023/10/02	0	0.00	1	17.10	17.10	-1	819	-0.12%
2023/09/27	3	16.90	0	0.00	16.80	3	841	0.36%
2023/09/26	0	17.00	2	17.05	16.75	-2	858	-0.23%
2023/09/25	2	16.90	2	17.15	16.95	0	871	0.00%
2023/09/21	11	16.69	9	16.73	16.60	2	891	0.22%
2023/09/20	2	16.95	0	0.00	16.95	2	901	0.22%
2023/09/13	5	17.10	4	17.05	17.05	1	992	0.10%
2023/09/12	11	17.08	8	16.95	16.90	3	1,020	0.30%
2023/09/11	9.1	17.61	14	17.45	17.35	-4.9	1,039	-0.47%
2023/09/08	6	17.96	1	18.05	17.95	5	1,056	0.47%
2023/09/07	22	18.49	6	18.47	18.25	16	1,093	1.46%
2023/09/06	0	0.00	3	18.15	18.15	-3	1,230	-0.24%
2023/09/05	3	18.05	0	0.00	18.05	3	1,285	0.23%
2023/09/04	5	18.00	0	0.00	18.10	5	1,329	0.38%
2023/09/01	10	18.45	22	18.43	18.40	-12	1,337	-0.90%
2023/08/31	0	0.00	11	18.15	18.05	-11	1,372	-0.80%
2023/08/30	0	0.00	12	17.86	18.05	-12	1,436	-0.84%
2023/08/29	2	17.80	5	17.85	17.75	-3	1,479	-0.20%
2023/08/28	26	17.75	2	17.75	17.55	24	1,500	1.60%
2023/08/25	1	18.20	4	18.08	18.00	-3	1,508	-0.20%
2023/08/24	6	18.06	9	18.00	17.90	-3	1,525	-0.20%
2023/08/23	0	0.00	6	18.11	18.10	-6	1,547	-0.39%
2023/08/22	13	18.18	0	0.00	17.95	13	1,607	0.81%
2023/08/21	21	18.55	4	18.50	18.50	17	1,647	1.03%
2023/08/18	62	19.17	70	19.21	18.70	-8	1,666	-0.48%
2023/08/17	13	17.83	5	17.77	18.10	8	1,577	0.51%
2023/08/16	33	17.53	13	17.60	17.65	20	1,607	1.24%
2023/08/15	20	17.90	1	17.85	17.70	19	1,663	1.14%
2023/08/14	5	17.61	10	17.77	17.90	-5	1,729	-0.29%
2023/08/11	0	0.00	9	17.97	18.00	-9	1,747	-0.52%
2023/08/10	22	17.91	15	17.78	17.60	7	1,769	0.40%
2023/08/09	9	18.00	0	0.00	17.95	9	1,811	0.50%
2023/08/08	4	18.38	2	18.60	18.20	2	1,853	0.11%
2023/08/07	2	18.50	1	18.60	18.60	1	1,919	0.05%
2023/08/04	0	18.50	0	0.00	18.60	0	1,989	0.00%
2023/08/02	5	18.76	0	0.00	18.60	5	2,122	0.24%
2023/08/01	0	19.15	9	19.15	18.90	-9	2,232	-0.40%
2023/07/31	5	19.30	4	19.32	19.05	1	2,279	0.04%
2023/07/27	0	0.00	12	19.16	19.05	-12	2,445	-0.49%
2023/07/26	0	0.00	11	18.88	18.80	-11	2,574	-0.43%
2023/07/25	1	18.90	14	19.08	19.10	-13	2,732	-0.48%
2023/07/24	23	18.80	5	18.86	18.70	18	2,785	0.65%
2023/07/21	0	0.00	6	19.22	19.25	-6	2,906	-0.21%
2023/07/20	5	18.87	52	19.24	19.25	-47	3,061	-1.54%
2023/07/19	34	19.40	19	19.39	18.95	15	3,188	0.47%
2023/07/18	8.1	19.36	55	19.15	19.10	-47	3,755	-1.25%
2023/07/17	5	19.64	9	19.89	20.00	-4	4,115	-0.10%
2023/07/14	8	19.63	2	19.60	19.50	6	4,513	0.13%
2023/07/13	1	19.65	15	19.71	19.25	-14	4,639	-0.30%
2023/07/12	25.1	19.23	52	19.31	19.20	-26.9	4,861	-0.55%
2023/07/11	23	19.84	0	0.00	19.60	23	5,046	0.46%
2023/07/10	0	0.00	6	20.28	20.30	-6	5,714	-0.10%
2023/07/07	27	19.90	17.8	19.89	19.90	9.3	6,000	0.15%
2023/07/06	0	0.00	32	20.37	20.25	-32	6,175	-0.52%
2023/07/05	17	20.27	1	20.30	20.20	16	6,346	0.25%
2023/07/04	1	20.60	2	20.53	20.40	-1	6,420	-0.02%
2023/07/03	3.1	20.65	3	20.43	20.65	0.1	6,610	0.00%
2023/06/30	0	0.00	6	20.39	20.30	-6	6,991	-0.09%
2023/06/29	2	20.60	17	20.56	20.55	-15	7,006	-0.21%
2023/06/28	2	20.38	34	20.57	20.35	-32	7,042	-0.45%
2023/06/27	27	20.90	38	20.52	20.55	-11	7,083	-0.16%
2023/06/26	7	20.29	0	0.00	20.30	7	7,175	0.10%
2023/06/21	7	20.84	5.3	20.97	20.80	1.8	7,235	0.02%
2023/06/20	21	21.01	12	20.91	20.90	9	7,338	0.12%
2023/06/19	14	21.28	30	21.35	21.30	-16	7,473	-0.21%
2023/06/16	18	21.52	12	21.53	21.45	6	7,930	0.08%
2023/06/15	16	21.63	7	21.51	21.50	9	8,169	0.11%
2023/06/14	23	21.69	5	21.67	21.65	18	8,321	0.22%
2023/06/13	19	21.30	59	21.66	21.40	-40	8,622	-0.46%
2023/06/12	163.2	21.69	57	21.61	21.45	106.1	8,781	1.21%	大買/鉅額交易
2023/06/09	70	23.80	20	23.73	23.75	50	8,775	0.57%
2023/06/08	27	23.69	48	23.64	23.60	-21	8,953	-0.23%
2023/06/07	6	23.40	29	23.33	23.30	-23	8,916	-0.26%
2023/06/06	57	23.16	41	23.23	23.25	16	8,917	0.18%
2023/06/05	51	23.71	62	23.66	23.70	-11	8,881	-0.12%
2023/06/02	44	23.22	18	23.08	23.10	26	8,816	0.29%
2023/06/01	9	22.65	3	22.63	22.60	6	8,776	0.07%
2023/05/31	14	22.87	11	22.95	22.80	3	8,756	0.03%
2023/05/30	9	22.80	22	22.89	22.70	-13	8,740	-0.15%
2023/05/29	1	22.90	20	23.02	23.10	-19	8,722	-0.22%
2023/05/26	39	22.79	52	22.80	22.45	-13	8,694	-0.15%
2023/05/25	61	23.66	18	23.51	23.20	43	8,633	0.50%
2023/05/24	31	24.12	12	24.20	24.10	19	8,582	0.22%
2023/05/23	12	24.01	13	24.13	24.10	-1	8,545	-0.01%
2023/05/22	28	23.95	22	24.13	24.00	6	8,513	0.07%
2023/05/19	51	23.80	34	24.08	23.60	17	8,476	0.20%
2023/05/18	84	24.18	32	24.20	24.25	52	8,416	0.62%
2023/05/17	9	23.56	5	23.65	23.60	4	8,342	0.05%
2023/05/16	13	23.33	9	23.32	23.30	4	8,312	0.05%
2023/05/15	155.2	23.52	154	22.96	22.90	1.2	8,285	0.01%	大買/大賣/
2023/05/12	25	24.02	24	23.94	24.15	1	8,221	0.01%
2023/05/11	8.1	23.26	7	23.29	23.25	1.1	8,174	0.01%
2023/05/10	23	24.03	31	23.81	23.80	-8	8,106	-0.10%
2023/05/09	74	24.22	47	24.56	23.65	27	8,032	0.34%
2023/05/08	96	25.19	89.2	25.18	24.85	6.8	7,904	0.09%
2023/05/05	25.1	24.49	31	24.56	24.40	-5.9	7,804	-0.08%
2023/05/04	65.1	24.94	52	24.91	24.85	13.1	7,750	0.17%
2023/05/03	90	25.04	117	25.21	24.85	-27	7,684	-0.35%	大賣/
2023/05/02	109	25.04	138	25.10	25.25	-29	7,576	-0.38%	大買/大賣/
2023/04/28	136	24.94	151	24.87	24.50	-15	7,444	-0.20%	大買/大賣/
2023/04/27	32	24.03	41	24.10	23.90	-9	7,284	-0.12%
2023/04/26	84	24.03	25.4	24.12	24.15	58.6	7,270	0.81%
2023/04/25	244.2	24.48	116	23.48	23.15	128.2	7,139	1.80%	大買/大賣/鉅額交易
2023/04/24	145.2	25.13	96	25.09	24.75	49.2	6,977	0.71%	大買/
2023/04/21	481.5	25.45	254.2	25.58	25.30	227.3	6,886	3.30%	大買/大賣/鉅額交易
2023/04/20	50	26.75	152.1	27.59	27.95	-102.1	6,306	-1.62%	大賣/鉅額交易
2023/04/19	105	25.50	113.5	25.39	25.45	-8.5	5,924	-0.14%	大買/大賣/
2023/04/18	205.1	24.63	40	24.54	24.30	165.1	5,512	2.99%	大買/鉅額交易
2023/04/17	120	24.71	94	24.82	24.45	26	5,371	0.48%	大買/
2023/04/14	80	24.46	126	24.51	24.40	-46	5,128	-0.90%	大賣/
2023/04/13	583	24.54	485.2	24.69	24.05	97.9	4,915	1.99%	大買/大賣/
2023/04/12	118.2	22.93	174.5	23.27	23.85	-56.3	4,215	-1.34%	大買/大賣/
2023/04/11	202.2	21.26	175.6	20.76	21.70	26.6	3,917	0.68%	大買/大賣/
2023/04/10	508.1	21.81	119.3	21.59	21.95	388.8	3,717	10.46%	大買/大賣/鉅額交易
2023/04/07	48	20.98	45	21.07	20.95	3	3,536	0.08%
2023/04/06	105	21.61	141.3	21.51	21.55	-36.3	3,449	-1.05%	大買/大賣/
2023/03/31	242.1	21.36	311.1	21.34	21.40	-69	3,249	-2.12%	大買/大賣/
2023/03/30	31	20.14	33	20.27	20.10	-2	2,854	-0.07%
2023/03/29	69.2	20.09	52	20.03	20.00	17.2	2,843	0.61%
2023/03/28	48.7	20.19	45	20.26	20.05	3.7	2,801	0.13%
2023/03/27	78.5	20.64	81.7	20.72	20.70	-3.2	2,746	-0.12%
2023/03/24	51.1	20.09	52	20.14	19.90	-0.9	2,639	-0.03%
2023/03/23	106	20.49	94	20.46	20.10	12	2,563	0.47%	大買/
2023/03/22	81.3	20.97	53.2	20.97	21.15	28.1	2,446	1.15%
2023/03/21	308	21.22	267	21.21	21.00	41	2,288	1.79%	大買/大賣/
2023/03/20	285.2	19.61	375	19.79	20.65	-89.8	1,837	-4.88%	大買/大賣/
2023/03/17	182	19.04	173	19.04	18.80	9	1,596	0.56%	大買/大賣/
2023/03/16	219.3	18.86	257.1	18.87	19.00	-37.7	1,413	-2.67%	大買/大賣/
2023/03/15	81	18.49	110	18.48	18.75	-29	1,092	-2.65%	大賣/
2023/03/14	91.1	17.55	87	17.48	17.05	4.1	886	0.46%
2023/03/13	59	17.14	200	17.42	17.70	-141	735	-19.16%	大賣/鉅額交易
2023/03/10	15	16.36	2	16.60	16.10	13	500	2.60%
2023/03/09	1	16.70	15	16.46	16.70	-14	494	-2.83%
2023/03/08	15	16.37	7	16.12	16.15	8	470	1.70%
2023/03/07	1	15.95	1	16.05	15.90	0	463	0.00%
2023/03/06	7	15.98	18	15.87	15.95	-11	461	-2.38%
2023/03/03	2	15.70	0	0.00	15.80	2	454	0.44%
2023/03/02	0	16.40	0	0.00	15.60	0	453	0.00%
2023/02/24	0	15.80	0	0.00	15.70	0	450	0.00%
2023/02/23	9	15.76	4	15.85	15.80	5	449	1.11%
2023/02/22	4	15.60	0	0.00	15.75	4	455	0.88%
2023/02/21	3	15.72	0	0.00	15.70	3	454	0.66%
2023/02/20	0	16.28	0	0.00	15.65	0	456	0.00%
2023/02/17	0	15.65	1	15.70	15.65	-1	456	-0.22%
2023/02/16	0	0.00	5	15.65	15.60	-5	455	-1.10%
2023/02/14	0	16.40	0	0.00	15.50	0	452	0.00%
2023/02/13	4	15.50	0	0.00	15.40	4	449	0.89%
2023/02/10	9	15.82	30	15.81	15.80	-21	444	-4.72%
2023/02/09	0	0.00	3	15.85	16.10	-3	444	-0.67%
2023/02/08	6	15.75	6	15.90	15.80	0	438	0.00%
2023/02/07	14	15.78	2	15.85	15.75	12	433	2.77%
2023/02/06	9	15.88	0	0.00	15.80	9	432	2.08%
2023/02/03	89	15.97	21	16.06	16.00	68	425	16.00%
2023/02/02	5	15.56	3	15.65	15.60	2	403	0.50%
2023/02/01	32	15.74	8	15.71	15.55	24	399	6.01%
2023/01/31	10	15.50	0	0.00	15.50	10	392	2.55%
2023/01/30	14	15.45	0	0.00	15.40	14	388	3.60%
2023/01/17	4	15.31	0	0.00	15.50	4	384	1.04%
2023/01/16	13	15.63	42	15.41	15.50	-29	378	-7.66%
2023/01/13	0	15.30	7	15.10	14.90	-7	326	-2.14%
2023/01/12	0	14.90	0	0.00	15.00	0	322	0.00%
2023/01/11	13	15.24	10	15.68	15.20	3	317	0.95%
2023/01/10	5	14.95	2	15.05	15.00	3	272	1.10%
2023/01/09	10	14.93	0	0.00	15.00	10	271	3.68%
2023/01/06	11	14.92	0	0.00	14.90	11	272	4.03%
2023/01/05	8	14.73	8	14.88	14.85	0	279	0.00%
2023/01/04	3	14.73	2	14.90	14.90	1	282	0.35%
2023/01/03	0	0.00	10	14.85	14.90	-10	282	-3.54%
2022/12/29	8	14.45	9	14.67	14.80	-1	285	-0.35%
2022/12/28	2	14.65	14	14.68	14.75	-12	285	-4.21%
2022/12/27	24	14.76	8	14.81	14.80	16	286	5.59%
2022/12/26	4	14.75	4	14.90	14.90	0	282	0.00%
2022/12/23	30	14.89	20	14.93	14.85	10	284	3.51%
2022/12/22	5	15.15	15	15.28	15.25	-10	278	-3.59%
2022/12/21	3	15.15	54	14.99	15.30	-51	283	-18.00%
2022/12/20	34	14.70	4	14.70	14.55	30	267	11.20%
2022/12/19	13.1	14.77	20	14.78	14.90	-6.9	272	-2.55%
2022/12/16	32	15.03	15	15.13	14.95	17	272	6.24%
2022/12/15	15	15.19	12	15.29	15.40	3	266	1.13%
2022/12/14	22	15.40	18	15.51	15.40	4	261	1.53%
2022/12/13	4	15.53	17	15.58	15.60	-13	257	-5.05%
2022/12/12	2	15.55	0	0.00	15.55	2	252	0.79%
2022/12/09	0	0.00	17	15.66	15.70	-17	230	-7.37%
2022/12/08	16	14.89	8	14.95	15.00	8	201	3.97%
2022/12/07	7	14.90	5	15.00	15.00	2	201	0.99%
2022/12/06	0	0.00	7	15.00	15.00	-7	198	-3.53%
2022/12/02	5	14.85	10	14.98	15.00	-5	204	-2.45%
2022/12/01	23.1	14.94	42	15.05	15.00	-18.9	208	-9.05%
2022/11/28	8	14.85	8	14.93	14.95	0	215	0.00%
2022/11/25	5	14.95	0	0.00	15.00	5	218	2.29%
2022/11/24	5	15.00	0	0.00	15.05	5	219	2.27%
2022/11/22	7	14.68	7	14.75	14.75	0	226	0.00%
2022/11/21	4	14.70	4	14.80	14.80	0	230	0.00%
2022/11/18	21	14.93	11	14.83	14.80	10	235	4.24%
2022/11/16	10	14.36	8	14.45	14.45	2	232	0.86%
2022/11/15	4	14.40	15	14.42	14.50	-11	235	-4.67%
2022/11/14	5	14.45	0	0.00	14.50	5	239	2.09%
2022/11/11	13	14.63	0	0.00	14.55	13	249	5.21%
2022/11/10	4	14.45	9	14.53	14.60	-5	260	-1.92%
2022/11/09	0	14.65	6.3	14.58	14.65	-6.3	343	-1.83%
2022/11/07	21	14.34	11	14.34	14.60	10	345	2.90%
2022/11/04	4	14.05	4	14.15	14.15	0	345	0.00%
2022/11/03	6	14.10	0	0.00	14.20	6	349	1.71%
2022/11/02	2	14.13	0	0.00	14.15	2	352	0.57%
2022/11/01	6.3	13.98	4	14.05	14.20	2.3	363	0.63%
2022/10/31	36	13.95	0	0.00	14.00	36	364	9.88%
2022/10/28	10	13.85	0	0.00	14.00	10	370	2.70%
2022/10/27	13	13.90	12	14.05	14.05	1	372	0.27%
2022/10/26	28	13.87	0	0.00	13.95	28	375	7.45%
2022/10/25	12	13.80	13	13.95	14.00	-1	379	-0.26%
2022/10/24	1	14.00	0	0.00	14.05	1	379	0.26%
2022/10/20	10	13.98	0	0.00	14.05	10	387	2.58%
2022/10/19	0	0.00	2	14.08	14.15	-2	390	-0.51%
2022/10/17	0	14.00	1	14.05	14.05	-1	395	-0.25%
2022/10/14	2	13.85	0	0.00	14.05	2	399	0.50%
2022/10/13	4	14.05	0	0.00	13.90	4	397	1.01%
2022/10/11	1	14.40	0	0.00	14.50	1	388	0.26%
2022/10/07	12	14.60	12	14.73	14.75	0	397	0.00%
2022/10/05	0	0.00	1	14.65	14.75	-1	399	-0.25%
2022/10/04	0	0.00	1	14.35	14.55	-1	403	-0.25%
2022/09/30	0.1	14.10	0	0.00	14.25	0.1	405	0.02%
2022/09/29	1	14.00	0	0.00	14.25	1	411	0.24%
2022/09/28	7	13.96	1	13.85	14.15	6	413	1.45%
2022/09/27	1	14.45	2	14.50	14.60	-1	409	-0.24%
2022/09/26	1	14.30	2	14.33	14.65	-1	411	-0.24%
2022/09/23	1	14.95	0	0.00	14.95	1	412	0.24%
2022/09/22	0	15.35	0	0.00	15.20	0	423	0.00%
2022/09/21	0	16.20	0	0.00	15.10	0	441	0.00%
2022/09/20	0	0.00	0	15.15	15.15	0	443	0.00%
2022/09/19	1	15.20	1	15.25	15.15	0	444	0.00%
2022/09/16	10	15.15	0	0.00	15.35	10	446	2.24%
2022/09/15	0	15.48	0	0.00	15.35	0	449	0.00%
2022/09/12	0	15.25	1	15.30	15.20	-1	457	-0.22%
2022/09/08	2	15.15	0	0.00	15.60	2	457	0.44%
2022/09/07	16	15.17	0	0.00	15.20	16	454	3.52%
2022/09/06	111	15.61	1	15.55	15.55	110	450	24.43%	大買/鉅額交易
2022/09/05	21	15.95	3	16.07	15.95	18	441	4.08%
2022/09/02	30	15.97	0	0.00	16.20	30	439	6.82%
2022/09/01	19	15.92	1	15.95	16.10	18	450	3.99%
2022/08/31	0	0.00	4	16.03	16.25	-4	447	-0.89%
2022/08/30	20	15.85	21	15.85	16.05	-1	448	-0.22%
2022/08/29	32	15.82	0	0.00	15.95	32	442	7.23%
2022/08/26	31	16.18	3	16.20	16.20	28	440	6.35%
2022/08/25	38	16.20	4	16.25	16.20	34	438	7.76%
2022/08/24	1	16.20	1	16.25	16.25	0	449	0.00%
2022/08/23	1	16.05	1	16.05	16.20	0	450	0.00%
2022/08/22	0	0.00	1	16.20	16.25	-1	448	-0.22%
2022/08/19	2	16.40	6	16.48	16.40	-4	444	-0.90%
2022/08/18	7	16.38	25	16.16	16.45	-18	440	-4.08%
2022/08/17	9	16.44	4	16.28	16.20	5	431	1.16%
2022/08/16	73	16.73	71	16.82	16.25	2	420	0.48%
2022/08/15	4	15.50	2	15.55	15.55	2	363	0.55%
2022/08/12	1	15.40	8	15.45	15.55	-7	365	-1.92%
2022/08/11	3	15.35	3	15.45	15.45	0	373	0.00%
2022/08/10	10	15.31	13	15.44	15.45	-3	370	-0.81%
2022/08/09	8	15.33	4	15.40	15.30	4	371	1.08%
2022/08/08	6	15.07	27	15.38	15.45	-21	371	-5.65%
2022/08/05	2	14.93	5	14.95	14.95	-3	370	-0.81%
2022/08/04	29	14.76	20	14.77	14.85	9	381	2.36%
2022/08/03	3	14.92	0	0.00	14.95	3	382	0.78%
2022/08/02	12	14.78	8	14.80	15.10	4	383	1.04%
2022/08/01	19	14.88	16	14.97	15.00	3	380	0.79%
2022/07/29	1	14.90	0.3	15.00	14.95	0.7	377	0.19%
2022/07/28	0	14.95	0	0.00	14.95	0	378	0.00%
2022/07/27	1	14.90	0	0.00	14.95	1	374	0.27%
2022/07/26	1	14.85	0	0.00	14.85	1	373	0.27%
2022/07/25	4	14.60	4	14.70	14.90	0	371	0.00%
2022/07/22	1	14.70	0	0.00	14.75	1	370	0.27%
2022/07/21	10.1	14.53	6	14.67	14.75	4.1	375	1.09%
2022/07/18	14	14.70	15	14.76	14.75	-1	379	-0.26%
2022/07/15	12	14.68	11	14.75	14.75	1	380	0.26%
2022/07/14	16	14.70	0	0.00	14.75	16	377	4.24%
2022/07/13	4	14.55	7	14.66	14.70	-3	378	-0.79%
2022/07/12	20	14.60	20	14.67	14.70	0	379	0.00%
2022/07/11	8	14.75	8	14.83	14.95	0	379	0.00%
2022/07/08	0	0.00	6	15.02	15.00	-6	384	-1.57%
2022/07/07	3	14.83	1	14.80	14.90	2	384	0.52%
2022/07/06	12	14.43	8	14.68	14.70	4	380	1.05%
2022/07/05	1	14.70	6	14.80	14.80	-5	379	-1.32%
2022/07/04	0	0.00	1	14.65	14.80	-1	378	-0.26%
2022/07/01	1	14.75	15	14.45	14.95	-14	380	-3.68%
2022/06/30	0	0.00	14	15.39	15.50	-14	375	-3.73%
2022/06/29	2	15.23	5	15.39	15.60	-3	364	-0.82%
2022/06/28	1	14.85	0	0.00	14.85	1	353	0.28%
2022/06/24	17	14.71	16	14.88	14.85	1	363	0.28%
2022/06/23	6	14.55	4	14.55	14.80	2	361	0.55%
2022/06/22	2	14.55	0	0.00	14.80	2	360	0.56%
2022/06/21	4	14.55	5	14.72	14.95	-1	361	-0.28%
2022/06/20	0	0.00	2.6	14.42	14.85	-2.6	367	-0.71%
2022/06/17	1	15.05	0	0.00	15.00	1	363	0.28%
2022/06/14	2	15.05	2	15.10	15.25	0	368	0.00%
2022/06/13	2.1	15.31	4	15.26	15.20	-1.9	370	-0.51%
2022/06/10	16	15.57	18	15.60	15.60	-2	374	-0.53%
2022/06/09	0	15.35	3	15.25	15.20	-3	372	-0.81%
2022/06/08	0.1	15.40	4	15.40	15.15	-3.9	377	-1.04%
2022/06/07	0	0.00	1	15.25	15.15	-1	378	-0.26%
2022/06/06	0.1	15.45	0	0.00	15.20	0.1	381	0.03%
2022/06/02	1.7	15.56	5.6	15.42	15.35	-3.9	384	-1.02%
2022/06/01	6	15.80	3	15.77	15.65	3	392	0.76%
2022/05/31	2	14.85	2	14.95	15.10	0	384	0.00%
2022/05/30	6	14.95	0	0.00	14.95	6	390	1.54%
2022/05/27	3.3	14.91	0	0.00	14.95	3.3	394	0.84%
2022/05/26	15.2	14.82	17	14.92	14.95	-1.9	398	-0.46%
2022/05/25	8	14.88	5	14.90	15.00	3	403	0.74%
2022/05/24	10	14.90	3	14.83	14.95	7	415	1.68%
2022/05/23	25	14.80	34	15.00	14.95	-9	426	-2.11%
2022/05/20	6	14.80	5	14.91	14.95	1	412	0.24%
2022/05/19	71.5	14.56	29	14.72	14.95	42.5	410	10.34%
2022/05/18	0	0.00	1	15.05	15.10	-1	410	-0.24%
2022/05/17	13.4	14.82	12	14.90	14.95	1.4	414	0.34%
2022/05/16	13	14.90	2	15.05	14.95	11	420	2.62%
2022/05/13	10	15.10	1	15.05	15.05	9	423	2.13%
2022/05/12	12	14.91	10	15.50	15.15	2	424	0.47%
2022/05/11	1	16.50	8	16.40	16.00	-7	430	-1.63%
2022/05/10	3	16.50	3	16.65	16.60	0	426	0.00%
2022/05/09	0	0.00	1	16.65	16.60	-1	430	-0.23%
2022/05/06	0	0.00	5	16.65	16.80	-5	434	-1.15%
2022/05/05	0	0.00	0	17.00	17.00	0	440	0.00%
2022/05/03	2	16.70	0	0.00	16.65	2	452	0.44%
2022/04/29	0.2	17.15	0	0.00	16.85	0.2	463	0.03%
2022/04/27	3	16.68	0	0.00	16.95	3	478	0.63%
2022/04/26	0	17.50	0	0.00	17.35	0	475	0.00%
2022/04/22	5	17.95	1	17.95	17.90	4	484	0.83%
2022/04/21	1	17.90	0	0.00	17.80	1	498	0.20%
2022/04/20	0	18.33	7	17.89	18.05	-7	508	-1.37%
2022/04/19	0	17.93	4	17.65	17.60	-4	517	-0.77%
2022/04/18	10	17.55	16	17.55	17.50	-6	547	-1.09%
2022/04/15	0	18.25	10	18.05	17.70	-10	547	-1.83%
2022/04/14	6	18.00	6	18.13	18.05	0	574	0.00%
2022/04/13	6	17.85	0	0.00	17.85	6	585	1.02%
2022/04/12	0	0.00	1	17.90	17.80	-1	603	-0.17%
2022/04/11	0	17.98	1	17.75	17.80	-1	615	-0.16%
2022/04/08	1	17.90	3	18.00	17.90	-2	624	-0.32%
2022/04/07	1	18.10	0	18.05	17.90	1	635	0.16%
2022/04/06	4	17.90	0	0.00	18.10	4	646	0.62%
2022/04/01	9	17.89	0	0.00	17.80	9	664	1.36%
2022/03/31	2	17.80	1	17.90	17.65	1	689	0.15%
2022/03/30	8	17.98	0	0.00	17.95	8	698	1.15%
2022/03/29	22	18.14	1	17.95	17.95	21	713	2.94%
2022/03/28	0	18.23	0	0.00	18.00	0	725	0.00%
2022/03/24	1	18.05	0	0.00	18.10	1	774	0.13%
2022/03/23	20	18.20	17	18.25	18.10	3	881	0.34%
2022/03/22	2	18.10	10	18.10	18.15	-8	986	-0.81%
2022/03/21	20	18.10	4	18.16	18.10	16	1,027	1.56%
2022/03/17	0	17.95	10	17.75	17.75	-10	1,381	-0.72%
2022/03/16	13	17.52	3	17.45	17.50	10	1,433	0.70%
2022/03/15	9	17.50	10	17.55	17.40	-1	1,459	-0.07%
2022/03/14	2	18.10	0	0.00	17.70	2	1,485	0.13%
2022/03/10	7	18.15	9	18.25	18.05	-2	1,793	-0.11%
2022/03/09	1	17.75	0	0.00	17.80	1	1,802	0.06%
2022/03/08	2	17.60	0	0.00	17.60	2	1,877	0.11%
2022/03/07	5	17.90	7	17.66	18.05	-2	1,881	-0.11%
2022/03/03	0	0.00	20	18.90	18.80	-20	1,891	-1.06%
2022/03/01	0	18.96	1	18.85	18.65	-1	1,905	-0.05%
2022/02/25	0	0.00	16	18.52	18.65	-16	1,914	-0.84%
2022/02/24	10	18.78	5	18.25	18.25	5	1,923	0.26%
2022/02/23	2	18.73	42	18.75	18.70	-40	1,932	-2.07%
2022/02/22	23	18.27	2	18.35	18.40	21	1,956	1.07%
2022/02/21	0	18.55	0	0.00	18.50	0	1,969	0.00%
2022/02/18	34	18.33	8	18.51	18.55	26	2,025	1.28%
2022/02/17	5	18.00	3	18.25	18.15	2	2,045	0.10%
2022/02/16	0	18.00	31	18.07	18.15	-31	2,075	-1.49%
2022/02/15	8	17.65	3	17.70	17.60	5	2,103	0.24%
2022/02/14	7	17.67	14	17.59	17.55	-7	2,174	-0.32%
2022/02/11	14	18.04	6	18.02	17.95	8	2,316	0.35%
2022/02/10	0	18.70	3	18.80	18.80	-3	2,492	-0.12%
2022/02/09	2	18.90	4	18.90	18.85	-2	2,540	-0.08%
2022/02/08	7	18.80	7	18.65	18.80	0	2,647	0.00%
2022/02/07	0	18.45	8	18.56	18.60	-8	2,682	-0.30%
2022/01/26	4	17.75	2	18.00	17.85	2	2,708	0.07%
2022/01/25	4	17.98	0	0.00	18.00	4	2,854	0.14%
2022/01/24	4	18.13	0	0.00	18.15	4	3,170	0.13%
2022/01/21	4	18.48	0	0.00	18.45	4	3,198	0.13%
2022/01/20	9	18.75	9	18.70	18.60	0	3,253	0.00%
2022/01/19	7	18.71	0	0.00	18.70	7	3,446	0.20%
2022/01/17	2	19.05	8	19.09	18.80	-6	3,488	-0.17%
2022/01/14	2	18.45	0	0.00	18.45	2	3,485	0.06%
2022/01/13	5	19.07	8	18.93	18.95	-3	3,489	-0.09%
2022/01/12	7	19.41	5	19.11	19.05	2	3,487	0.06%
2022/01/11	10.2	19.49	0	0.00	19.20	10.2	3,480	0.29%
2022/01/10	1	20.00	0	0.00	20.10	1	3,454	0.03%
2022/01/07	3	19.97	14	19.70	19.90	-11	3,460	-0.32%
2022/01/06	4	20.20	6	20.40	20.15	-2	3,453	-0.06%
2022/01/05	2	20.43	2	20.68	20.40	0	3,539	0.00%
2022/01/04	4	20.70	3	20.75	20.70	1	3,536	0.03%
2022/01/03	0	0.00	5	20.85	20.60	-5	3,554	-0.14%
2021/12/30	4	20.85	10	20.85	20.85	-6	3,576	-0.17%
2021/12/29	15	20.91	12	20.87	20.85	3	3,578	0.08%
2021/12/28	5	20.83	6	20.97	20.60	-1	3,579	-0.03%
2021/12/27	2	20.70	23	20.80	20.85	-21	3,588	-0.59%
2021/12/23	18	20.36	2	20.50	20.45	16	3,862	0.41%
2021/12/22	3	20.27	0.2	20.30	20.20	2.8	3,899	0.07%
2021/12/21	16	20.26	3	20.20	20.40	13	3,948	0.33%
2021/12/20	21	20.40	190	20.27	20.20	-169	4,034	-4.19%	大賣/鉅額交易
2021/12/17	152	21.87	97	21.58	20.65	55	4,028	1.37%	大買/
2021/12/16	115	21.74	68	21.61	21.85	47	3,962	1.19%	大買/
2021/12/15	7	20.87	33	21.04	21.10	-26	3,886	-0.67%
2021/12/14	136	21.39	154.5	21.28	20.70	-18.5	3,873	-0.48%	大買/大賣/
2021/12/13	166.2	21.02	118	21.06	20.85	48.2	3,693	1.30%	大買/大賣/
2021/12/10	9	21.03	298	20.95	21.00	-289	3,623	-7.98%	大賣/鉅額交易
2021/12/09	11	20.91	31	21.04	20.85	-20	3,649	-0.55%
2021/12/08	66	20.92	32	20.68	20.60	34	3,880	0.88%
2021/12/07	74	20.69	48	20.83	20.85	26	3,908	0.67%
2021/12/06	35	20.79	50	20.60	20.45	-15	3,874	-0.39%
2021/12/03	15	20.00	16	20.11	20.00	-1	3,622	-0.03%
2021/12/02	3	20.18	4	20.55	20.00	-1	3,617	-0.03%
2021/12/01	0	20.35	1	20.35	20.40	-1	3,547	-0.03%
2021/11/30	1	20.50	1	20.50	20.20	0	3,544	0.00%
2021/11/29	2	20.30	0	0.00	20.20	2	3,540	0.06%
2021/11/26	3	20.20	0	0.00	20.00	3	3,529	0.08%
2021/11/25	2	20.70	3	20.63	20.50	-1	3,513	-0.03%
2021/11/24	2	20.40	12	20.42	20.55	-10	3,512	-0.28%
2021/11/23	1	20.50	4	20.81	20.50	-3	3,509	-0.09%
2021/11/22	6	20.80	36	20.75	20.80	-30	3,508	-0.85%
2021/11/19	36.5	20.90	4	20.66	20.40	32.5	3,490	0.93%
2021/11/18	12.2	21.24	19	21.22	21.05	-6.8	3,453	-0.20%
2021/11/17	10	21.32	14	21.29	21.30	-4	3,428	-0.12%
2021/11/16	23	20.91	35	21.03	20.80	-12	3,373	-0.36%
2021/11/15	9	20.64	22	20.77	20.65	-13	3,349	-0.39%
2021/11/12	17.1	20.19	27	20.29	20.25	-9.9	3,319	-0.30%
2021/11/11	63.5	20.37	57	20.50	20.25	6.5	3,282	0.20%
2021/11/10	164	21.46	68	21.46	21.00	96	3,214	2.99%	大買/
2021/11/09	192	22.67	258.3	22.74	22.60	-66.3	3,066	-2.16%	大買/大賣/
2021/11/08	49	22.33	39.1	22.34	22.25	10	2,873	0.35%
2021/11/05	128	22.15	69	21.96	22.70	59	2,834	2.08%	大買/
2021/11/04	20.2	21.35	20	21.40	21.30	0.2	2,722	0.01%
2021/11/03	32	20.38	32	20.56	21.15	0	2,686	0.00%
2021/11/02	115.3	21.50	125	21.06	20.65	-9.7	2,655	-0.37%	大買/大賣/
2021/11/01	202	22.61	263.2	22.33	22.80	-61.2	2,512	-2.44%	大買/大賣/
2021/10/29	8.2	20.87	12	21.01	21.10	-3.8	2,200	-0.17%
2021/10/28	26	21.20	32	21.50	20.95	-6	2,170	-0.28%
2021/10/27	264	21.53	339	21.28	21.30	-75	2,130	-3.52%	大買/大賣/
2021/10/26	12	20.48	51	20.39	20.50	-39	2,019	-1.93%
2021/10/25	27	20.04	67	20.05	20.05	-40	1,994	-2.01%
2021/10/22	1	19.90	0	0.00	19.95	1	1,990	0.05%
2021/10/21	17	19.99	19	19.86	19.90	-2	1,987	-0.10%
2021/10/20	1	19.45	0	0.00	19.65	1	1,982	0.05%
2021/10/19	14.1	19.47	166	19.40	19.45	-151.9	1,978	-7.68%	大賣/鉅額交易
2021/10/18	1	19.10	4	19.15	19.25	-3	1,978	-0.15%
2021/10/15	6	18.95	7	19.08	19.15	-1	1,985	-0.05%
2021/10/14	12	18.91	15	18.85	18.80	-3	1,999	-0.15%
2021/10/13	89	19.25	72	19.30	18.75	17	2,127	0.80%
2021/10/12	19	20.57	64	20.66	20.75	-45	2,044	-2.20%
2021/10/08	36	20.63	15	20.93	20.65	21	2,209	0.95%
2021/10/07	25	20.72	26	20.81	21.15	-1	2,197	-0.05%
2021/10/06	29	20.06	2	20.32	20.00	27	2,177	1.24%
2021/10/05	22	20.03	7	19.67	20.00	15	2,172	0.69%
2021/10/04	5	19.95	13	20.05	20.05	-8	2,158	-0.37%
2021/10/01	53	20.04	57	20.10	20.05	-4	2,152	-0.19%
2021/09/30	104	21.60	117.4	21.57	20.80	-13.4	2,070	-0.65%	大買/大賣/
2021/09/29	46	20.49	9	20.49	20.30	37	1,844	2.01%
2021/09/28	80	20.93	115	20.88	20.90	-35	1,790	-1.96%	大賣/
2021/09/27	52	20.90	45	20.94	20.35	7	1,730	0.40%
2021/09/24	15	20.08	47	20.13	20.40	-32	1,637	-1.95%
2021/09/23	26	19.91	30	19.90	19.90	-4	1,637	-0.24%
2021/09/22	18	19.27	58	19.14	19.65	-40	1,600	-2.50%
2021/09/17	82	18.76	69	19.01	19.20	13	1,578	0.82%
2021/09/16	41	18.69	61	18.71	18.55	-20	1,551	-1.29%
2021/09/15	20	18.96	5.2	18.88	18.70	14.8	1,491	0.99%
2021/09/14	138	19.35	75	19.38	19.15	63	1,450	4.34%	大買/
2021/09/13	214.2	21.10	89.4	21.38	20.05	124.8	1,377	9.06%	大買/鉅額交易
2021/09/10	30	19.57	24	19.51	19.65	6	1,125	0.53%
2021/09/09	0	0.00	19	18.97	19.10	-19	1,072	-1.77%
2021/09/08	7	18.65	23	18.71	18.60	-16	1,052	-1.52%
2021/09/07	5	18.29	7	18.49	18.45	-2	1,039	-0.19%
2021/09/06	11	18.47	25	18.55	18.40	-14	1,034	-1.35%
2021/09/03	7	18.56	9	18.81	18.55	-2	1,057	-0.19%
2021/09/02	2.1	18.49	4	18.69	18.55	-1.9	1,058	-0.18%
2021/09/01	0	18.80	8	18.43	18.50	-8	1,055	-0.76%
2021/08/31	0	0.00	2	18.23	18.45	-2	1,077	-0.19%
2021/08/30	1	18.00	0	0.00	18.10	1	1,076	0.09%
2021/08/27	2	18.05	6	18.19	18.00	-4	1,076	-0.37%
2021/08/26	0	18.05	7	18.03	18.05	-7	1,075	-0.65%
2021/08/25	10	17.55	0	0.00	17.50	10	1,067	0.94%
2021/08/20	3	16.50	0	0.00	16.50	3	1,097	0.27%
2021/08/19	0	0.00	5	16.55	16.65	-5	1,104	-0.45%
2021/08/18	1	16.40	0	0.00	16.70	1	1,112	0.09%
2021/08/17	2	16.50	0	0.00	16.50	2	1,157	0.17%
2021/08/16	5	16.70	0	0.00	16.70	5	1,188	0.42%
2021/08/13	1	17.20	0	0.00	17.00	1	1,184	0.09%
2021/08/12	1	17.60	0	0.00	17.55	1	1,179	0.08%
2021/08/11	37	17.51	41	17.07	17.35	-4	1,182	-0.34%
2021/08/09	9	18.01	0	0.00	17.90	9	1,205	0.75%
2021/08/06	7	18.44	0	0.00	18.25	7	1,237	0.57%
2021/08/05	3	18.67	1	18.70	18.50	2	1,254	0.16%
2021/08/04	15	18.67	44	18.67	18.60	-29	1,276	-2.27%
2021/08/03	5.3	18.95	2	18.85	18.65	3.3	1,286	0.26%
2021/08/02	3	18.40	29	18.53	19.15	-26	1,288	-2.02%
2021/07/30	120	18.88	28	18.94	18.35	92	1,272	7.23%	大買/
2021/07/29	7	18.00	5	18.11	17.95	2	1,219	0.16%
2021/07/28	3	17.80	4	17.56	17.90	-1	1,222	-0.08%
2021/07/26	2	18.20	5	18.41	18.40	-3	1,296	-0.23%
2021/07/23	4	18.01	34	18.07	17.90	-30	1,520	-1.97%
2021/07/22	15	17.85	28	17.99	17.80	-13	1,571	-0.83%
2021/07/21	2	17.83	3	17.88	17.85	-1	1,584	-0.06%
2021/07/20	9	18.72	17.2	18.57	18.20	-8.2	1,588	-0.52%
2021/07/19	84	18.66	10.3	18.53	18.50	73.7	1,585	4.65%
2021/07/16	11	18.15	3	18.05	18.05	8	1,473	0.54%
2021/07/15	29	18.31	33	18.21	18.30	-4	1,486	-0.27%
2021/07/14	3	17.35	14	17.49	17.75	-11	1,400	-0.79%
2021/07/13	11	17.59	4	17.64	17.30	7	1,483	0.47%
2021/07/12	1	17.25	10	17.38	17.30	-9	1,490	-0.60%
2021/07/09	12	17.16	1	17.25	17.25	11	1,505	0.73%
2021/07/08	7	17.09	12	17.08	17.10	-5	1,550	-0.32%
2021/07/07	1	17.00	0	0.00	16.95	1	1,575	0.06%
2021/07/06	14	17.10	10	17.10	17.00	4	1,603	0.25%
2021/07/05	1	17.20	31	17.27	17.25	-30	1,637	-1.83%
2021/07/02	0	0.00	13	17.25	17.15	-13	1,669	-0.78%
2021/07/01	0.3	17.00	12	16.88	16.90	-11.7	1,703	-0.69%
2021/06/30	21	17.02	1	17.10	17.00	20	1,770	1.13%
2021/06/29	2	17.13	11	17.19	17.10	-9	1,877	-0.48%
2021/06/28	4	17.58	1	18.05	17.35	3	1,910	0.16%
2021/06/25	2	17.80	0	0.00	17.50	2	1,999	0.10%
2021/06/24	1	17.30	6	17.60	17.70	-5	2,320	-0.22%
2021/06/23	1	17.20	3	17.20	17.25	-2	2,360	-0.08%
2021/06/22	10	17.07	1	17.20	17.05	9	2,378	0.38%
2021/06/21	16	17.23	6	17.45	17.10	10	2,518	0.40%
2021/06/18	4	17.08	5	17.00	17.05	-1	2,755	-0.04%
2021/06/17	0	0.00	2	17.15	17.40	-2	2,765	-0.07%
2021/06/16	0	0.00	2	17.20	17.15	-2	2,765	-0.07%
2021/06/15	4	17.01	0	0.00	17.20	4	2,765	0.14%
2021/06/11	35.2	17.17	19	17.11	16.95	16.2	2,782	0.58%
2021/06/10	4	17.94	3	17.93	17.85	1	2,759	0.04%
2021/06/09	0	0.00	5	18.08	17.90	-5	2,757	-0.18%
2021/06/08	14	18.19	8	18.70	18.20	6	2,754	0.22%
2021/06/04	1	18.30	8	18.26	18.20	-7	2,724	-0.26%
2021/06/03	6	18.43	15	18.55	18.70	-9	2,718	-0.33%
2021/06/02	12	18.63	2	18.58	18.55	10	2,709	0.37%
2021/06/01	0	0.00	80	18.81	18.90	-80	2,702	-2.96%
2021/05/28	7	18.89	9	19.02	18.90	-2	2,684	-0.07%
2021/05/27	11	19.00	6	19.18	18.95	5	2,668	0.19%
2021/05/26	10	18.75	42	19.15	19.05	-32	2,661	-1.20%
2021/05/25	87	19.47	15	19.25	18.90	72	2,649	2.72%
2021/05/24	8	17.92	7	18.54	18.80	1	2,601	0.04%
2021/05/21	0	0.00	2	16.98	17.10	-2	2,575	-0.08%
2021/05/20	1	16.85	0	17.70	16.75	1	2,576	0.04%
2021/05/19	5	17.40	29	17.13	17.10	-24	2,574	-0.93%
2021/05/18	28	16.72	21	16.97	17.30	7	2,574	0.27%
2021/05/17	5	15.75	4	16.10	16.20	1	2,565	0.04%
2021/05/14	1	17.35	33	16.96	16.30	-32	2,542	-1.26%
2021/05/13	2	16.70	13	17.23	16.95	-11	2,505	-0.44%
2021/05/12	5	16.36	12	16.57	16.50	-7	2,486	-0.28%
2021/05/11	11	18.55	28	18.77	18.10	-17	2,458	-0.69%
2021/05/10	19	19.47	5	19.56	19.55	14	2,445	0.57%
2021/05/07	5	19.28	5	19.34	19.40	0	2,437	0.00%
2021/05/06	16	18.76	61	18.88	18.90	-45	2,431	-1.85%
2021/05/05	1	19.15	7	19.12	19.00	-6	2,398	-0.25%
2021/05/04	32	19.60	8	18.67	19.00	24	2,390	1.00%
2021/05/03	43	20.75	19	20.94	20.00	24	2,352	1.02%
2021/04/29	436	21.58	335	21.53	21.40	101	2,304	4.38%	大買/大賣/
2021/04/28	44	20.59	11	20.65	20.55	33	2,069	1.59%
2021/04/27	11	20.03	4	20.31	19.95	7	2,014	0.35%
2021/04/26	7	19.76	2	20.00	19.80	5	1,997	0.25%
2021/04/23	5	19.60	3	19.75	20.15	2	1,986	0.10%
2021/04/22	15	20.44	11	20.64	19.85	4	1,970	0.20%
2021/04/21	19	20.84	8	21.14	21.10	11	1,938	0.57%
2021/04/20	173	21.68	46	21.30	21.10	127	1,911	6.64%	大買/鉅額交易
2021/04/19	109	20.90	89	20.63	21.20	20	1,821	1.10%	大買/
2021/04/16	28	19.79	6	19.78	19.60	22	1,727	1.27%
2021/04/15	0.3	19.90	9	19.88	20.00	-8.7	1,715	-0.50%
2021/04/14	51	19.43	29	18.91	19.70	22	1,701	1.29%
2021/04/13	224	20.37	50.4	20.40	19.70	173.6	1,663	10.44%	大買/鉅額交易
2021/04/12	18	19.77	14	19.94	20.05	4	1,642	0.24%
2021/04/09	55	19.80	56	20.02	19.65	-1	1,676	-0.06%
2021/04/08	27	20.44	44	20.41	20.35	-17	1,644	-1.03%
2021/04/07	24	20.21	7	20.44	20.35	17	1,614	1.05%
2021/04/06	32	20.63	53	20.56	20.65	-21	1,593	-1.32%
2021/04/01	75	20.36	46.2	20.32	20.35	28.8	1,539	1.87%
2021/03/31	28	19.29	32	19.16	19.10	-4	1,459	-0.27%
2021/03/30	46.5	19.26	69.8	19.21	19.50	-23.3	1,428	-1.63%
2021/03/29	277	19.33	304	19.24	19.40	-27	1,336	-2.02%	大買/大賣/
2021/03/26	65	17.61	26	17.55	17.85	39	1,046	3.73%
2021/03/25	20	16.78	8	16.78	16.55	12	1,128	1.06%
2021/03/24	295	17.48	237	17.15	17.00	58	1,168	4.96%	大買/大賣/
2021/03/23	146	17.50	234.7	17.73	18.15	-88.7	1,023	-8.66%	大買/大賣/
2021/03/22	26	16.38	12	16.40	16.50	14	777	1.80%
2021/03/19	10	15.99	2	16.00	15.95	8	774	1.03%
2021/03/18	5	16.10	0	0.00	16.10	5	779	0.64%
2021/03/17	13	16.06	1.3	16.66	16.15	11.7	785	1.49%
2021/03/16	14	15.92	13	15.95	16.25	1	777	0.13%
2021/03/15	21	16.03	0	0.00	16.00	21	773	2.71%
2021/03/12	1	16.05	7	16.10	16.05	-6	771	-0.78%
2021/03/11	7	15.97	0	0.00	16.05	7	777	0.90%
2021/03/10	13	16.00	0	0.00	16.05	13	783	1.66%
2021/03/09	5	15.65	0	0.00	15.70	5	796	0.63%
2021/03/08	13	15.87	1	15.95	15.70	12	800	1.50%
2021/03/05	1	15.80	0	17.40	15.85	1	805	0.12%
2021/03/04	0	17.45	5	16.00	16.00	-5	812	-0.62%
2021/03/03	7	15.79	5	15.90	15.90	2	812	0.24%
2021/03/02	3	16.00	1	16.20	15.80	2	818	0.24%
2021/02/26	8	15.96	3	16.00	15.85	5	819	0.61%
2021/02/25	0	16.25	21	16.18	16.10	-21	822	-2.55%
2021/02/24	1	16.15	6	16.20	16.20	-5	821	-0.61%
2021/02/23	12	16.37	0	0.00	16.25	12	821	1.46%
2021/02/22	0	17.15	10	16.18	16.10	-10	817	-1.22%
2021/02/19	10	15.93	4	16.10	15.90	6	814	0.74%
2021/02/18	37	16.01	5	16.12	16.10	32	819	3.91%
2021/02/17	14	15.64	0	0.00	15.60	14	872	1.60%
2021/02/05	5	15.30	7	15.33	15.40	-2	872	-0.23%
2021/02/04	4	15.35	0	0.00	15.35	4	877	0.46%
2021/02/02	1	15.20	0	0.00	15.60	1	883	0.11%
2021/02/01	8	15.28	17	15.34	15.40	-9	880	-1.02%
2021/01/29	3	15.03	0	0.00	15.00	3	871	0.34%
2021/01/28	1	14.95	0	0.00	15.05	1	868	0.12%
2021/01/27	5	14.94	11	15.00	15.00	-6	872	-0.69%
2021/01/26	1	15.30	2	15.30	15.00	-1	869	-0.12%
2021/01/25	11	15.00	9	15.25	15.15	2	866	0.23%
2021/01/22	0	16.30	0	0.00	15.05	0	863	0.00%
2021/01/21	10	15.05	7	15.10	14.85	3	858	0.35%
2021/01/20	0	0.00	10	15.23	15.00	-10	856	-1.17%
2021/01/19	10	15.25	0	0.00	15.25	10	854	1.17%
2021/01/18	0	16.00	1	15.05	15.10	-1	850	-0.12%
2021/01/15	7	15.46	0	0.00	15.35	7	844	0.83%
2021/01/14	23	15.70	12	15.66	15.60	11	838	1.31%
2021/01/13	10	15.72	1	15.70	15.60	9	829	1.08%
2021/01/12	25	15.92	8	16.08	15.70	17	821	2.07%
2021/01/11	8	16.27	0	0.00	16.15	8	813	0.98%
2021/01/08	25	16.56	3	16.95	16.45	22	816	2.69%
2021/01/07	35	16.75	9	16.80	16.80	26	808	3.22%
2021/01/06	59	16.85	9	16.71	16.80	50	799	6.25%
2021/01/05	72	17.24	31	17.21	17.15	41	789	5.20%
2021/01/04	26	16.66	20	16.87	16.85	6	763	0.79%
2020/12/31	11	16.63	6	16.75	16.60	5	697	0.72%
2020/12/30	6	16.68	3	16.75	16.55	3	691	0.43%
2020/12/29	8	16.71	37	16.68	16.60	-29	685	-4.23%
2020/12/28	23	16.78	4	16.88	16.90	19	662	2.87%
2020/12/25	12	17.17	8	17.41	17.20	4	643	0.62%
2020/12/24	19	16.71	0	0.00	16.65	19	584	3.25%
2020/12/23	6	16.89	13	17.02	16.85	-7	575	-1.22%
2020/12/22	36	17.54	80	16.93	16.55	-44	563	-7.81%
2020/12/21	107	17.74	85	17.82	17.50	22	534	4.12%	大買/
2020/12/18	37	16.21	66	16.41	17.10	-29	409	-7.09%
2020/12/17	2	15.53	0	0.00	15.55	2	351	0.57%
2020/12/16	0	0.00	1	15.75	15.60	-1	350	-0.29%
2020/12/15	9	15.71	6	15.80	15.60	3	350	0.86%
2020/12/14	5	15.50	0	16.90	15.40	5	345	1.45%
2020/12/11	14	15.17	2	15.55	15.40	12	337	3.55%
2020/12/10	2	15.35	42	15.58	15.70	-40	332	-12.02%
2020/12/09	8	15.49	6	15.46	15.45	2	322	0.62%
2020/12/08	16	15.59	2	15.60	15.60	14	334	4.18%
2020/12/07	26	15.81	11	15.87	15.80	15	336	4.45%
2020/12/04	27	15.82	8	15.86	15.80	19	336	5.64%
2020/12/03	32	15.90	15	15.79	16.00	17	337	5.03%
2020/12/02	3	15.45	8	15.55	15.50	-5	344	-1.45%
2020/12/01	26	15.47	0	0.00	15.40	26	348	7.47%
2020/11/30	10	15.48	23	15.52	15.60	-13	346	-3.76%
2020/11/27	3	15.25	0	0.00	15.25	3	357	0.84%
2020/11/26	30	15.33	5	15.35	15.20	25	360	6.94%
2020/11/25	0	0.00	0	16.60	15.05	0	366	0.00%
2020/11/24	0	0.00	4	15.20	15.10	-4	379	-1.05%
2020/11/20	2	14.88	1	14.95	14.85	1	377	0.27%
2020/11/19	7	14.95	0	0.00	14.85	7	378	1.85%
2020/11/18	11	15.04	4	15.10	15.05	7	377	1.86%
2020/11/17	52	14.97	4	15.15	15.15	48	379	12.64%
2020/11/16	9	14.80	15	15.07	15.25	-6	391	-1.53%
2020/11/12	5	15.12	6	15.18	14.80	-1	392	-0.25%
2020/11/11	10	15.12	10	15.29	15.15	0	392	0.00%
2020/11/10	2	15.18	0	0.00	15.00	2	393	0.51%
2020/11/09	5	15.26	0	0.00	15.20	5	394	1.27%
2020/11/06	11	15.31	3	15.25	15.25	8	397	2.01%
2020/11/05	2	15.50	2	15.45	15.25	0	402	0.00%
2020/11/04	2	15.58	5	15.51	15.50	-3	405	-0.74%
2020/11/03	4	15.30	0	0.00	15.35	4	398	1.00%
2020/10/30	4	15.20	4	15.25	15.25	0	419	0.00%
2020/10/28	10	15.69	4	15.65	15.50	6	436	1.37%
2020/10/27	4	15.47	3.2	15.48	15.50	0.9	434	0.20%
2020/10/26	3	15.30	0	0.00	15.30	3	435	0.69%
2020/10/20	0	0.00	5	15.60	15.65	-5	481	-1.04%
2020/10/16	10	15.64	6	15.58	15.25	4	492	0.81%
2020/10/13	0	0.00	2	15.15	15.30	-2	503	-0.40%
2020/10/12	5	15.50	5	15.40	15.40	0	508	0.00%
2020/10/08	10	15.80	0	0.00	15.80	10	518	1.93%
2020/10/07	7	15.80	1	15.90	15.85	6	528	1.14%
2020/10/06	0	0.00	1	15.95	15.80	-1	542	-0.18%
2020/09/30	0	0.00	3	15.60	15.60	-3	586	-0.51%
2020/09/28	3	15.65	0	0.00	15.70	3	646	0.46%
2020/09/25	1	15.75	5	15.45	15.55	-4	725	-0.55%
2020/09/24	1	15.75	0	0.00	15.50	1	801	0.12%
2020/09/23	1	15.90	1	16.05	16.10	0	942	0.00%
2020/09/22	0	0.00	5	16.20	16.10	-5	958	-0.52%
2020/09/21	1	16.40	0	0.00	16.40	1	1,081	0.09%
2020/09/18	0	0.00	5	16.55	16.55	-5	1,084	-0.46%
2020/09/17	12	16.74	9	16.68	16.65	3	1,086	0.28%
2020/09/14	1	16.40	1	16.80	16.40	0	1,092	0.00%
2020/09/11	9	16.82	1	17.10	16.65	8	1,090	0.73%
2020/09/10	2	17.30	0	0.00	17.30	2	1,076	0.19%
2020/09/09	1	17.30	0	0.00	17.30	1	1,073	0.09%
2020/09/08	8	17.73	6	17.65	17.65	2	1,068	0.19%
2020/09/07	3	17.30	6	17.74	17.75	-3	1,063	-0.28%
2020/09/04	0	0.00	3	17.32	17.20	-3	1,048	-0.29%
2020/09/02	1	17.50	60	17.61	17.50	-59	1,055	-5.59%
2020/09/01	0	0.00	2	17.50	17.45	-2	1,042	-0.19%
2020/08/31	0	0.00	5	17.50	17.45	-5	1,041	-0.48%
2020/08/28	2	16.90	2	17.15	17.20	0	1,042	0.00%
2020/08/27	1	16.90	2	16.95	16.90	-1	1,048	-0.10%
2020/08/26	4	17.00	4	17.00	17.00	0	1,053	0.00%
2020/08/25	4	16.88	2	17.00	16.85	2	1,057	0.19%
2020/08/24	9	16.84	4	17.18	16.95	5	1,066	0.47%
2020/08/21	5	16.80	0	0.00	16.85	5	1,124	0.44%
2020/08/20	2	17.08	27	16.53	16.55	-25	1,212	-2.06%
2020/08/19	19	18.32	11	18.41	17.85	8	1,259	0.64%
2020/08/18	7	18.19	19	18.06	18.35	-12	1,238	-0.97%
2020/08/17	9	17.57	0	0.00	17.50	9	1,200	0.75%
2020/08/14	5	17.40	0	0.00	17.45	5	1,202	0.42%
2020/08/13	0	17.30	0	0.00	17.40	0	1,199	0.00%
2020/08/12	0	0.00	3	17.05	17.45	-3	1,196	-0.25%
2020/08/11	0	0.00	9	17.49	17.20	-9	1,192	-0.75%
2020/08/10	5	17.30	2	17.40	17.40	3	1,188	0.25%
2020/08/07	4	17.33	0	0.00	17.25	4	1,187	0.34%
2020/08/06	1	17.55	1	17.80	17.50	0	1,185	0.00%
2020/08/05	0	0.00	3	17.52	17.55	-3	1,183	-0.25%
2020/08/04	2	17.00	0	0.00	16.95	2	1,174	0.17%
2020/08/03	4	16.60	5	17.03	17.10	-1	1,173	-0.09%
2020/07/30	2	16.88	3	17.07	16.85	-1	1,172	-0.09%
2020/07/29	1	16.00	5	16.71	16.85	-4	1,175	-0.34%
2020/07/28	0	0.00	5	16.68	16.55	-5	1,175	-0.43%
2020/07/27	4	17.06	5	16.92	16.80	-1	1,171	-0.09%
2020/07/24	7	17.70	7	17.91	17.60	0	1,175	0.00%
2020/07/23	4	17.76	0	0.00	17.70	4	1,169	0.34%
2020/07/22	3	17.97	3	18.05	17.85	0	1,168	0.00%
2020/07/21	17	18.08	9	18.04	17.95	8	1,164	0.69%
2020/07/20	0	0.00	6	17.57	17.95	-6	1,153	-0.52%
2020/07/17	2	17.63	2	17.90	17.55	0	1,149	0.00%
2020/07/16	0	0.00	2	17.90	17.65	-2	1,145	-0.17%
2020/07/15	3	17.90	1	17.90	17.80	2	1,140	0.18%
2020/07/14	7	18.04	6	18.20	18.10	1	1,133	0.09%
2020/07/13	22	18.37	17	18.36	18.35	5	1,126	0.44%
2020/07/10	5	17.95	2	17.93	17.90	3	1,113	0.27%
2020/07/09	10	18.30	2	18.43	18.10	8	1,104	0.72%
2020/07/08	13	18.80	6	18.77	18.70	7	1,084	0.65%
2020/07/07	17	18.64	15	18.58	18.80	2	1,062	0.19%
2020/07/06	67	18.95	112	18.94	19.05	-45	1,032	-4.36%	大賣/
2020/07/03	33	17.95	27	18.08	17.85	6	955	0.63%
2020/07/02	59	18.02	155	18.01	18.20	-96	881	-10.89%	大賣/
2020/07/01	20	16.50	18	16.57	16.55	2	739	0.27%
2020/06/30	41	16.71	76	16.92	16.60	-35	722	-4.84%
2020/06/29	0	0.00	2	15.40	15.60	-2	597	-0.33%
2020/06/24	1	15.60	0	0.00	15.50	1	597	0.17%
2020/06/23	9	16.00	5	16.06	15.65	4	600	0.67%
2020/06/17	10	15.30	10	15.38	15.30	0	608	0.00%
2020/06/12	2	14.70	1	14.70	15.10	1	646	0.15%
2020/06/11	3	15.68	2	15.15	15.15	1	654	0.15%
2020/06/10	2	15.80	0	0.00	15.70	2	655	0.31%
2020/06/09	4	15.83	8	16.03	15.90	-4	672	-0.59%
2020/06/08	9	16.02	2	16.15	16.00	7	666	1.05%
2020/06/05	3	16.15	8	16.10	16.10	-5	665	-0.75%
2020/06/04	3	16.22	35	16.13	16.20	-32	666	-4.80%
2020/06/03	15	15.84	2	16.00	15.85	13	655	1.98%
2020/06/02	28	15.99	2	16.00	15.80	26	634	4.10%
2020/06/01	2	15.85	7	15.98	15.95	-5	626	-0.80%
2020/05/29	127	15.89	126	15.75	15.95	1	619	0.16%	大買/大賣/
2020/05/28	24	16.62	22	16.55	16.15	2	608	0.33%
2020/05/27	34	16.66	43	16.72	16.75	-9	547	-1.64%
2020/05/26	29	14.57	21	14.40	15.25	8	458	1.74%
2020/05/25	0	0.00	3	13.80	13.90	-3	395	-0.76%
2020/05/22	0	0.00	8	14.10	13.90	-8	392	-2.04%
2020/05/21	20	14.00	0	0.00	14.10	20	391	5.11%
2020/05/20	2	14.00	0	0.00	13.95	2	384	0.52%
2020/05/19	0	0.00	2	14.00	14.05	-2	384	-0.52%
2020/05/18	2	13.85	0	0.00	13.80	2	383	0.52%
2020/05/15	10	13.90	0	0.00	13.85	10	383	2.61%
2020/05/14	21	14.15	0	0.00	14.00	21	381	5.50%
2020/05/12	0	0.00	1	14.55	14.50	-1	379	-0.26%
2020/05/11	12	14.53	13	14.55	14.60	-1	378	-0.26%
2020/05/08	0	14.50	0	0.00	14.60	0	374	0.00%
2020/05/07	2	14.60	2	14.75	14.75	0	370	0.00%
2020/05/06	10	14.50	0	0.00	14.50	10	368	2.72%
2020/05/05	2	14.75	2	14.85	14.70	0	364	0.00%
2020/05/04	5	14.22	7	14.50	14.70	-2	359	-0.56%
2020/04/30	2	14.40	3	14.48	14.50	-1	355	-0.28%
2020/04/29	10	14.04	17	14.32	14.25	-7	354	-1.97%
2020/04/28	2	13.85	2	13.85	13.90	0	339	0.00%
2020/04/27	4	13.58	6	13.72	13.75	-2	346	-0.58%
2020/04/24	2	13.55	2	13.65	13.55	0	344	0.00%
2020/04/23	1	13.55	0	0.00	13.55	1	346	0.29%
2020/04/22	2	13.55	0	0.00	13.65	2	350	0.57%
2020/04/21	0	0.00	5	13.60	13.60	-5	348	-1.44%
2020/04/20	0	0.00	10	13.70	13.70	-10	348	-2.87%
2020/04/17	2	13.70	0	0.00	13.75	2	357	0.56%
2020/04/16	0	0.00	2	13.80	13.65	-2	370	-0.54%
2020/04/15	2	13.70	3	13.83	13.80	-1	368	-0.27%
2020/04/14	0	0.00	5	13.56	13.80	-5	372	-1.34%
2020/04/13	2	13.70	1	13.50	13.65	1	371	0.27%
2020/04/10	0	0.00	4	13.55	13.70	-4	398	-1.00%
2020/04/08	5	13.55	2	13.50	13.60	3	419	0.71%
2020/04/01	0	0.00	17	13.40	13.35	-17	442	-3.84%
2020/03/30	17	13.16	0	0.00	13.25	17	441	3.85%
2020/03/27	0	0.00	14	13.15	13.20	-14	442	-3.17%
2020/03/26	0	13.20	10	13.10	13.10	-10	436	-2.29%
2020/03/25	13	12.95	5	12.94	13.00	8	430	1.86%
2020/03/24	7	11.85	93	11.92	12.10	-86	421	-20.41%
2020/03/20	0	0.00	74	10.71	10.75	-74	426	-17.35%
2020/03/19	10	10.11	15	10.06	10.10	-5	420	-1.19%
2020/03/18	3	11.00	5	10.95	10.95	-2	393	-0.51%
2020/03/17	5	11.15	25	11.18	11.10	-20	391	-5.11%
2020/03/16	10	12.20	3	12.40	11.85	7	381	1.83%
2020/03/13	44	12.17	16	12.29	12.30	28	381	7.33%
2020/03/12	26	13.63	3	13.45	13.45	23	360	6.37%
2020/03/11	8	14.16	9	14.17	14.10	-1	356	-0.28%
2020/03/10	9	13.58	11	13.60	13.80	-2	352	-0.57%
2020/03/09	15	13.90	7	13.81	13.80	8	349	2.29%
2020/03/04	4	13.85	4	13.90	13.90	0	349	0.00%
2020/03/03	0	0.00	3	14.00	13.95	-3	352	-0.85%
2020/03/02	1	13.60	3	13.77	13.65	-2	352	-0.57%
2020/02/27	13	14.08	3	14.05	14.00	10	355	2.81%
2020/02/25	1	14.20	0	0.00	14.25	1	380	0.26%
2020/02/21	5	14.45	1	14.55	14.50	4	472	0.85%
2020/02/20	1	14.45	1	14.60	14.45	0	484	0.00%
2020/02/19	5	14.41	3	14.55	14.55	2	484	0.41%
2020/02/18	9	14.35	0	0.00	14.40	9	484	1.86%
2020/02/17	34	14.48	0	0.00	14.40	34	485	7.00%
2020/02/13	0	0.00	3	14.52	14.50	-3	491	-0.61%
2020/02/12	1	14.45	1	14.40	14.50	0	495	0.00%
2020/02/11	9	14.23	4	14.30	14.30	5	497	1.00%
2020/02/10	2	14.20	1	14.40	14.35	1	495	0.20%
2020/02/07	2	14.45	0	0.00	14.50	2	496	0.40%
2020/02/06	4	14.60	5	14.73	14.75	-1	494	-0.20%
2020/02/05	20	14.80	0	0.00	14.70	20	497	4.02%
2020/02/04	0	0.00	1	14.60	14.65	-1	501	-0.20%
2020/02/03	22	14.13	5	14.35	14.35	17	500	3.40%
2020/01/31	7	14.85	3	14.97	15.00	4	495	0.81%
2020/01/30	30	14.86	0	0.00	14.85	30	491	6.10%
2020/01/20	18	16.31	23	16.39	16.40	-5	479	-1.05%
2020/01/17	8	16.55	45	16.56	16.40	-37	478	-7.72%
2020/01/16	40	16.53	7	16.54	16.55	33	477	6.92%
2020/01/14	9	16.38	6	16.43	16.40	3	476	0.63%
2020/01/13	7	16.44	6	16.52	16.45	1	474	0.21%
2020/01/10	8	16.50	2	16.50	16.30	6	464	1.29%
2020/01/09	2	16.20	0	0.00	16.25	2	448	0.45%
2020/01/08	12	16.26	10	16.28	16.15	2	451	0.44%
2020/01/07	5	16.65	0	0.00	16.60	5	447	1.12%
2020/01/06	47	16.97	31	17.04	16.85	16	442	3.62%
2020/01/03	7	16.73	29	16.61	16.85	-22	411	-5.34%
2020/01/02	2	16.55	6	16.58	16.60	-4	391	-1.02%
2019/12/31	16	16.71	19.3	16.71	16.55	-3.3	396	-0.84%
2019/12/30	33	16.80	12	16.82	16.75	21	386	5.43%
2019/12/27	1	16.55	8.5	16.58	16.55	-7.5	371	-2.02%
2019/12/26	16	16.31	3	16.35	16.40	13	366	3.54%
2019/12/25	12	16.32	1	16.35	16.25	11	366	3.00%
2019/12/24	7	16.23	2	16.30	16.40	5	369	1.35%
2019/12/23	1	16.30	0	0.00	16.25	1	369	0.27%
2019/12/20	5	16.14	5	16.21	16.20	0	369	0.00%
2019/12/18	13	16.32	13	16.20	16.15	0	373	0.00%
2019/12/17	1	16.00	4	16.10	16.10	-3	363	-0.83%
2019/12/16	1	15.90	0	0.00	16.15	1	365	0.27%
2019/12/13	2	15.80	1	16.00	15.95	1	364	0.27%
2019/12/12	8	16.12	14	16.08	15.85	-6	364	-1.65%
2019/12/11	3	16.45	0	0.00	16.35	3	362	0.83%
2019/12/10	10	16.44	0	0.00	16.45	10	362	2.76%
2019/12/09	0	0.00	5	16.70	16.70	-5	364	-1.37%
2019/12/06	2	16.65	1	16.70	16.55	1	364	0.27%
2019/12/05	0	0.00	2	16.50	16.55	-2	363	-0.55%
2019/12/04	4	16.35	0	0.00	16.40	4	364	1.10%
2019/12/03	2	16.30	0	0.00	16.25	2	368	0.54%
2019/12/02	3	16.30	5	16.24	16.20	-2	397	-0.50%
2019/11/29	7	16.30	4	16.30	16.30	3	400	0.75%
2019/11/27	7	16.70	0	0.00	16.65	7	406	1.72%
2019/11/26	6	16.68	7	16.74	16.65	-1	407	-0.25%
2019/11/25	10	16.76	47	16.80	16.65	-37	404	-9.15%
2019/11/22	14	17.31	11	17.57	17.25	3	392	0.76%
2019/11/21	7	17.25	1	17.35	17.30	6	383	1.57%
2019/11/20	123	17.12	113	17.45	17.10	10	367	2.72%	大買/大賣/
2019/11/19	24	16.09	11	16.05	16.30	13	306	4.25%
2019/11/18	1	15.60	0	0.00	15.55	1	311	0.32%
2019/11/15	0	15.55	10	15.55	15.65	-10	337	-2.96%
2019/11/14	6	15.68	3	15.55	15.55	3	349	0.86%
2019/11/13	7	15.51	8	15.78	15.80	-1	360	-0.28%
2019/11/12	1	15.40	0	0.00	15.50	1	361	0.28%
2019/11/11	0	0.00	5	15.50	15.50	-5	362	-1.38%
2019/11/07	5	15.65	5	15.66	15.60	0	363	0.00%
2019/11/06	6	15.60	14	15.76	15.80	-8	370	-2.16%
2019/11/04	2	15.70	0	0.00	15.75	2	380	0.53%
2019/11/01	22	15.52	10	15.53	15.50	12	382	3.14%
2019/10/31	2	15.70	0	0.00	15.70	2	385	0.52%
2019/10/30	2	15.80	0	0.00	15.75	2	396	0.50%
2019/10/28	5	15.83	5	15.75	15.75	0	414	0.00%
2019/10/25	0	0.00	1	15.80	15.80	-1	435	-0.23%
2019/10/24	0	0.00	1	16.00	15.95	-1	440	-0.23%
2019/10/22	9	16.00	2	16.10	16.00	7	515	1.36%
2019/10/18	0	0.00	1	16.20	16.15	-1	619	-0.16%
2019/10/17	6	16.30	20	16.15	16.30	-14	642	-2.18%
2019/10/16	8	16.13	10	16.23	16.20	-2	646	-0.31%
2019/10/15	4	15.85	4	15.85	15.85	0	648	0.00%
2019/10/08	1	15.95	0	0.00	15.90	1	682	0.15%
2019/10/07	7	15.92	3	15.88	15.80	4	689	0.58%
2019/10/04	5	15.94	12	15.85	15.80	-7	682	-1.03%
2019/10/03	7	15.95	0	0.00	15.85	7	702	1.00%
2019/10/01	0	0.00	0	16.00	16.05	0	718	0.00%
2019/09/27	11	16.15	26	16.06	16.05	-15	725	-2.07%
2019/09/26	3	16.55	47	16.49	16.35	-44	721	-6.10%
2019/09/25	0	0.00	10	16.55	16.65	-10	729	-1.37%
2019/09/24	4	16.80	0	0.00	16.70	4	740	0.54%
2019/09/23	22	16.76	0	0.00	16.70	22	746	2.95%
2019/09/20	5	16.70	6	16.72	16.60	-1	747	-0.13%
2019/09/19	0	0.00	34	16.50	16.45	-34	747	-4.55%
2019/09/18	0	0.00	2	16.65	16.50	-2	748	-0.27%
2019/09/17	0	0.00	9	16.62	16.60	-9	753	-1.19%
2019/09/16	12	16.53	23	16.67	16.60	-11	775	-1.42%
2019/09/12	2	16.65	0	0.00	16.45	2	791	0.25%
2019/09/11	8	16.63	23	16.61	16.60	-15	797	-1.88%
2019/09/10	13	16.23	0	0.00	16.20	13	789	1.65%
2019/09/09	21	16.28	3	16.20	16.20	18	791	2.27%
2019/09/06	15	16.35	0	0.00	16.30	15	802	1.87%
2019/09/05	19	16.45	4	16.50	16.50	15	809	1.85%
2019/09/04	20	16.57	2	16.58	16.60	18	826	2.18%
2019/09/03	2	16.00	5	16.27	16.15	-3	821	-0.37%
2019/09/02	14	15.97	4	16.05	15.90	10	824	1.21%
2019/08/30	12	16.06	0	0.00	16.00	12	830	1.45%
2019/08/29	8	15.93	0	0.00	15.90	8	832	0.96%
2019/08/28	2	16.10	7	15.89	15.90	-5	835	-0.60%
2019/08/27	0	0.00	7	16.00	16.00	-7	841	-0.83%
2019/08/26	9	15.67	1	15.65	15.70	8	851	0.94%
2019/08/23	0	0.00	20	16.09	16.10	-20	856	-2.34%
2019/08/22	24	16.31	16	16.28	16.00	8	871	0.92%
2019/08/21	23	16.24	3	15.97	16.25	20	893	2.24%
2019/08/20	9	15.44	29	15.65	15.40	-20	937	-2.13%
2019/08/19	17	16.55	14	16.34	16.10	3	994	0.30%
2019/08/16	5	16.64	4	16.65	16.65	1	1,008	0.10%
2019/08/15	12	16.92	4	16.85	16.85	8	1,075	0.74%
2019/08/14	3	17.40	9	17.40	17.30	-6	1,088	-0.55%
2019/08/13	8	17.39	3	17.55	17.25	5	1,113	0.45%
2019/08/12	10	17.78	19	17.74	17.75	-9	1,171	-0.77%
2019/08/08	14	17.85	11	17.90	17.75	3	1,203	0.25%
2019/08/07	6	17.63	5	17.45	17.40	1	1,263	0.08%
2019/08/06	5	17.08	2	16.90	17.30	3	1,348	0.22%
2019/08/05	0	17.45	5	17.30	17.30	-5	1,400	-0.36%
2019/08/02	11	17.86	10	17.69	17.65	1	1,567	0.06%
2019/08/01	5	18.29	6	18.18	18.05	-1	1,790	-0.06%
2019/07/31	2	18.70	12	18.80	18.60	-10	1,888	-0.53%
2019/07/30	8	19.00	7	18.86	18.85	1	2,024	0.05%
2019/07/29	6	19.40	12	19.36	19.35	-6	2,075	-0.29%
2019/07/26	11	18.95	11	19.09	19.00	0	2,173	0.00%
2019/07/25	11	19.07	16	18.81	18.90	-5	2,368	-0.21%
2019/07/24	77	20.16	38	19.47	19.15	39	2,498	1.56%
2019/07/23	63	19.79	99	19.66	19.90	-36	2,530	-1.42%
2019/07/22	76	19.68	179	19.68	19.60	-103	2,522	-4.08%	大賣/鉅額交易
2019/07/19	28	18.75	12	18.47	18.85	16	2,496	0.64%
2019/07/17	6	18.18	6	18.18	18.10	0	2,495	0.00%
2019/07/16	14	18.28	0	0.00	18.20	14	2,508	0.56%
2019/07/15	17	18.29	5	18.25	18.25	12	2,500	0.48%
2019/07/12	5	18.40	4	18.31	18.40	1	2,505	0.04%
2019/07/11	1	18.15	3	18.30	18.30	-2	2,512	-0.08%
2019/07/10	0	0.00	3	18.20	18.20	-3	2,553	-0.12%
2019/07/09	30	18.17	4	18.05	18.10	26	2,642	0.98%
2019/07/08	0	0.00	3	18.08	18.10	-3	2,697	-0.11%
2019/07/04	0	0.00	1	18.10	18.05	-1	2,723	-0.04%
2019/07/03	5	17.90	0	0.00	17.85	5	2,721	0.18%
2019/07/01	4	18.30	4	18.45	18.40	0	2,729	0.00%
2019/06/26	5	17.75	0	0.00	17.80	5	2,772	0.18%
2019/06/25	0	0.00	2	18.08	18.00	-2	2,777	-0.07%
2019/06/24	0	0.00	1	18.00	17.95	-1	2,781	-0.04%
2019/06/21	19	18.23	18	17.93	17.85	1	2,794	0.04%
2019/06/20	9	18.09	10	17.88	18.20	-1	2,777	-0.04%
2019/06/19	3	17.40	1	17.45	17.35	2	2,764	0.07%
2019/06/18	5	17.05	0	0.00	17.15	5	2,764	0.18%
2019/06/14	5	17.30	16	17.27	17.20	-11	2,857	-0.38%
2019/06/13	10	17.14	4	17.25	17.20	6	2,886	0.21%
2019/06/12	8	16.86	10	17.16	17.20	-2	2,899	-0.07%
2019/06/11	9	16.77	9	17.00	16.95	0	2,878	0.00%
2019/06/10	4	17.06	2	17.13	17.00	2	2,860	0.07%
2019/06/06	6	17.35	5	17.00	17.00	1	2,866	0.03%
2019/06/05	1	17.55	3	17.80	17.25	-2	2,885	-0.07%
2019/06/04	4	17.45	0	0.00	17.35	4	2,880	0.14%
2019/06/03	0	0.00	6	17.50	17.50	-6	2,878	-0.21%
2019/05/31	11	17.77	4	17.78	17.60	7	2,877	0.24%
2019/05/30	3	17.62	3	17.80	17.55	0	2,866	0.00%
2019/05/29	46	17.81	45	17.54	17.50	1	2,869	0.03%
2019/05/28	62	17.63	102	17.21	17.95	-40	2,853	-1.40%	大賣/
2019/05/27	19	16.84	35	16.66	16.75	-16	2,821	-0.57%
2019/05/24	141	17.87	260	17.89	17.30	-119	2,762	-4.31%	大買/大賣/鉅額交易
2019/05/23	66	18.72	97	18.70	18.55	-31	2,681	-1.16%
2019/05/22	46	19.34	101	19.26	19.00	-55	2,662	-2.07%	大賣/
2019/05/21	6	18.33	55	18.44	18.60	-49	2,612	-1.88%
2019/05/20	36	18.37	21	18.53	18.40	15	2,599	0.58%
2019/05/17	68	18.82	51	18.97	18.50	17	2,582	0.66%
2019/05/16	33	18.63	39	18.92	19.00	-6	2,527	-0.24%
2019/05/15	137	19.35	103	19.00	18.80	34	2,496	1.36%	大買/大賣/
2019/05/14	65	18.91	84	19.05	19.45	-19	2,433	-0.78%
2019/05/13	29	18.85	68	18.74	18.70	-39	2,394	-1.63%
2019/05/10	188	18.85	164	19.09	18.70	24	2,344	1.02%	大買/大賣/
2019/05/09	274	20.16	296	20.29	18.85	-22	2,181	-1.01%	大買/大賣/
2019/05/08	81	20.50	41	20.59	20.90	40	1,965	2.04%
2019/05/07	117	19.88	88	20.00	20.20	29	1,935	1.50%	大買/
2019/05/06	31	19.04	58	18.82	19.00	-27	1,823	-1.48%
2019/05/03	99	18.97	114	18.93	19.30	-15	1,759	-0.85%	大賣/
2019/05/02	245	18.75	103	18.89	18.50	142	1,639	8.66%	大買/大賣/鉅額交易
2019/04/30	268	18.11	24	17.90	18.55	244	1,439	16.95%	大買/鉅額交易
2019/04/29	64	17.02	46	16.82	16.90	18	1,291	1.39%
2019/04/26	10	16.40	20	16.09	16.35	-10	1,202	-0.83%
2019/04/25	29	16.15	19	16.14	16.25	10	1,176	0.85%
2019/04/24	3	15.80	13	15.75	15.55	-10	1,132	-0.88%
2019/04/23	1	15.30	6	15.41	15.45	-5	1,117	-0.45%
2019/04/22	1	15.65	13	15.60	15.50	-12	1,112	-1.08%
2019/04/19	0	0.00	4	15.19	15.05	-4	1,113	-0.36%
2019/04/18	3	14.80	0	0.00	14.85	3	1,108	0.27%
2019/04/17	9	15.46	12	15.49	15.45	-3	1,116	-0.27%
2019/04/16	33	15.73	46	15.81	15.65	-13	1,108	-1.17%
2019/04/15	58	15.72	35	15.67	15.85	23	1,116	2.06%
2019/04/12	23	15.03	25	15.01	14.80	-2	1,043	-0.19%
2019/04/11	0	0.00	11	14.50	14.50	-11	967	-1.14%
2019/04/10	4	14.56	4	14.35	14.40	0	951	0.00%
2019/04/09	0	0.00	6	14.37	14.35	-6	924	-0.65%
2019/04/08	9	14.63	21	14.46	14.35	-12	920	-1.30%
2019/04/03	6	14.45	10	14.47	14.50	-4	906	-0.44%
2019/04/02	1	14.45	2	14.55	14.45	-1	898	-0.11%
2019/04/01	16	14.36	21	14.41	14.45	-5	883	-0.57%
2019/03/29	3	14.38	3	14.45	14.30	0	836	0.00%
2019/03/28	15	14.45	2	14.55	14.35	13	830	1.57%
2019/03/27	4	14.28	9	14.28	14.25	-5	818	-0.61%
2019/03/26	16	14.46	2	14.45	14.25	14	810	1.73%
2019/03/25	6	13.83	5	13.90	13.85	1	791	0.13%
2019/03/22	0	0.00	1	14.05	14.05	-1	788	-0.13%
2019/03/21	12	14.30	1	14.30	14.20	11	780	1.41%
2019/03/20	5	14.45	6	14.35	14.30	-1	774	-0.13%
2019/03/19	52	14.68	29	14.74	14.50	23	761	3.02%
2019/03/18	12	14.42	13	14.15	14.50	-1	678	-0.15%
2019/03/15	5	13.62	9	13.76	13.80	-4	635	-0.63%
2019/03/14	5	13.51	0	0.00	13.55	5	612	0.82%
2019/03/13	2	13.80	7	13.58	13.45	-5	612	-0.82%
2019/03/12	7	13.55	37	13.60	13.60	-30	606	-4.95%
2019/03/11	7	13.49	11	13.71	13.55	-4	599	-0.67%
2019/03/08	7	13.06	0	0.00	13.00	7	572	1.22%
2019/03/07	12	13.28	17	13.21	13.15	-5	568	-0.88%
2019/03/06	22	13.34	11	13.37	13.35	11	564	1.95%
2019/03/04	1	13.10	0	0.00	13.20	1	556	0.18%
2019/02/26	22	13.38	0	0.00	13.25	22	539	4.08%
2019/02/25	7	13.34	0	0.00	13.30	7	536	1.31%
2019/02/22	1	13.35	3	13.30	13.35	-2	532	-0.38%
2019/02/21	6	13.55	23	13.77	13.45	-17	529	-3.21%
2019/02/20	20	13.44	12	13.40	13.60	8	521	1.53%
2019/02/19	10	13.02	2	13.05	13.10	8	491	1.63%
2019/02/18	3	13.15	3	13.10	13.00	0	485	0.00%
2019/02/15	14	13.66	3	13.55	13.45	11	472	2.33%
2019/02/12	39	14.25	23	14.13	14.00	16	455	3.51%
2019/01/30	7	13.85	5	13.70	13.70	2	393	0.51%
2019/01/29	16	13.99	6	13.87	13.85	10	384	2.60%
2019/01/28	57	14.04	76	14.11	14.00	-19	368	-5.16%
2019/01/25	17	13.16	25	13.21	13.25	-8	287	-2.78%
2019/01/24	1	12.70	0	0.00	12.70	1	258	0.39%
2019/01/23	0	0.00	3	12.73	12.75	-3	259	-1.16%
2019/01/22	4	12.80	0	0.00	12.60	4	258	1.55%
2019/01/21	1	12.90	3	13.00	12.95	-2	255	-0.78%
2019/01/17	2	12.80	4	13.05	12.80	-2	257	-0.78%
2019/01/16	6	12.95	0	0.00	12.90	6	255	2.35%
2019/01/15	3	13.20	4	13.19	13.20	-1	252	-0.40%
2019/01/14	1	13.00	6	13.00	12.95	-5	248	-2.01%
2019/01/11	21	13.41	23	13.43	13.15	-2	243	-0.82%
2019/01/10	1	13.00	5	13.08	13.00	-4	223	-1.79%
2019/01/09	8	13.43	1	13.30	13.25	7	223	3.14%
2019/01/08	1	13.00	13	12.90	12.80	-12	195	-6.15%
2019/01/07	22	13.47	87	13.47	13.10	-65	187	-34.74%
2019/01/04	87	13.07	20	12.57	13.15	67	130	51.16%
2019/01/02	1	11.50	1	11.70	11.70	0	120	0.00%
2018/12/27	2	11.80	0	0.00	11.70	2	132	1.50%
2018/12/24	6	12.17	1	12.20	12.15	5	140	3.56%
2018/12/20	1	11.95	0	0.00	11.95	1	153	0.65%
2018/12/19	0	0.00	3	12.17	12.15	-3	154	-1.94%
2018/12/17	3	12.00	0	0.00	12.10	3	159	1.88%
2018/12/13	3	12.35	5	12.35	12.30	-2	161	-1.24%
2018/12/12	0	0.00	3	12.45	12.40	-3	160	-1.87%
2018/12/11	16	12.52	0	0.00	12.40	16	159	10.02%
2018/12/10	3	12.40	0	0.00	12.40	3	160	1.87%
2018/12/07	1	12.40	1	12.60	12.50	0	161	0.00%
2018/12/05	4	12.50	0	0.00	12.50	4	172	2.32%
2018/12/04	3	12.52	2	12.65	12.60	1	177	0.56%
2018/12/03	6	12.28	3	12.32	12.30	3	177	1.69%
2018/11/30	3	12.20	3	12.28	12.30	0	177	0.00%
2018/11/29	2	12.15	6	12.27	12.25	-4	178	-2.23%
2018/11/22	2	12.15	0	0.00	12.05	2	188	1.06%
2018/11/20	2	11.95	0	0.00	12.10	2	194	1.03%
2018/11/19	2	12.05	0	0.00	12.10	2	198	1.01%
2018/11/12	3	12.05	0	0.00	12.05	3	219	1.37%
2018/11/06	0	0.00	1	12.05	12.10	-1	258	-0.39%
2018/11/02	1	12.00	0	0.00	12.05	1	266	0.38%
2018/10/25	2	12.10	1	12.10	12.05	1	301	0.33%
2018/10/24	0	12.50	4	12.45	12.45	-4	301	-1.32%
2018/10/12	2	12.30	1	12.35	12.30	1	339	0.29%
2018/10/11	1	13.10	5	12.53	12.20	-4	340	-1.17%
2018/10/09	5	13.30	0	0.00	13.30	5	332	1.50%
2018/10/08	0	0.00	3	13.30	13.30	-3	355	-0.84%
2018/10/05	11	13.46	23	13.37	13.50	-12	361	-3.32%
2018/10/04	0	0.00	4	13.51	13.55	-4	349	-1.15%
2018/10/03	10	13.50	69	13.60	13.50	-59	362	-16.30%
2018/10/02	1	13.50	0	0.00	13.50	1	362	0.28%
2018/09/28	0	0.00	1	13.50	13.45	-1	363	-0.28%
2018/09/21	2	13.20	2	13.20	13.20	0	403	0.00%
2018/09/14	0	0.00	12	13.05	13.00	-12	537	-2.23%
2018/09/12	1	12.80	2	12.85	12.80	-1	553	-0.18%
2018/09/10	1	13.05	13	13.15	13.00	-12	558	-2.15%
2018/09/07	2	13.10	0	0.00	13.15	2	560	0.36%
2018/09/04	0	0.00	1	13.25	13.30	-1	727	-0.14%
2018/09/03	1	13.20	0	0.00	13.15	1	741	0.13%
2018/08/30	0	0.00	20	13.20	13.25	-20	747	-2.68%
2018/08/28	0	0.00	8	13.29	13.25	-8	779	-1.03%
2018/08/27	3	13.20	1	13.25	13.15	2	785	0.25%
2018/08/24	0	0.00	2	13.70	13.55	-2	785	-0.25%
2018/08/23	2	13.58	0	0.00	13.75	2	789	0.25%
2018/08/22	10	13.55	0	0.00	13.55	10	804	1.24%
2018/08/21	2	13.50	3	13.60	13.50	-1	812	-0.12%
2018/08/20	6	13.48	0	0.00	13.40	6	860	0.70%
2018/08/17	2	13.45	3	13.57	13.50	-1	860	-0.12%
2018/08/15	6	13.48	8	13.51	13.50	-2	860	-0.23%
2018/08/14	25	13.74	2	13.70	13.75	23	854	2.69%
2018/08/13	15	13.78	149	13.79	13.80	-134	851	-15.73%	大賣/鉅額交易
2018/08/10	0	0.00	2	13.55	13.60	-2	830	-0.24%
2018/08/09	2	13.55	2	13.65	13.60	0	840	0.00%
2018/08/07	9	13.60	9	13.55	13.55	0	840	0.00%
2018/08/06	0	0.00	1	13.60	13.55	-1	850	-0.12%
2018/08/02	3	13.50	1	13.60	13.30	2	860	0.23%
2018/07/31	1	13.40	1	13.60	13.50	0	838	0.00%
2018/07/30	1	13.40	0	0.00	13.50	1	835	0.12%
2018/07/27	3	13.40	5.2	13.56	13.60	-2.2	833	-0.26%
2018/07/26	16	13.62	10	13.63	13.60	6	825	0.73%
2018/07/23	1	13.10	0	0.00	13.20	1	810	0.12%
2018/07/20	5	13.22	0	0.00	13.15	5	814	0.61%
2018/07/18	4	13.48	0	13.40	13.40	4	822	0.49%
2018/07/16	3	13.65	12	13.51	13.40	-9	820	-1.10%
2018/07/13	4	13.25	0	0.00	13.25	4	800	0.50%
2018/07/12	0	0.00	10	13.35	13.25	-10	795	-1.26%
2018/07/11	5	13.34	7.6	13.43	13.30	-2.6	798	-0.33%
2018/07/10	4	13.40	0	0.00	13.40	4	788	0.51%
2018/07/09	5	13.40	6	13.50	13.40	-1	793	-0.13%
2018/07/05	1	13.60	0	0.00	13.50	1	844	0.12%
2018/07/04	3	13.63	8	14.13	13.90	-5	846	-0.59%
2018/07/03	9	14.19	2	14.10	13.95	7	841	0.83%
2018/07/02	3	13.92	8	14.28	13.85	-5	827	-0.60%
2018/06/29	60	14.39	52	14.48	14.20	8	815	0.98%
2018/06/27	12	14.13	9	14.14	14.05	3	736	0.41%
2018/06/22	2	13.50	0	0.00	13.40	2	697	0.29%
2018/06/21	4	13.50	1	13.70	13.45	3	694	0.43%
2018/06/19	8	13.74	5	13.50	13.50	3	712	0.42%
2018/06/15	7	13.87	7	13.79	13.90	0	709	0.00%
2018/06/14	2	14.10	4	14.03	13.90	-2	705	-0.28%
2018/06/13	36	14.11	32	14.29	14.35	4	686	0.58%
2018/06/12	0	0.00	11	13.64	13.50	-11	584	-1.88%
2018/06/11	1	13.40	5	13.54	13.40	-4	568	-0.70%
2018/06/08	4	13.08	2	13.05	13.05	2	577	0.35%
2018/06/07	4	13.09	7	13.10	13.10	-3	601	-0.50%
2018/06/06	14	13.23	7	13.47	13.15	7	605	1.16%
2018/06/05	0	0.00	1	12.90	12.90	-1	574	-0.17%
2018/06/04	6	12.77	16	12.72	12.85	-10	574	-1.74%
2018/06/01	2	12.60	1	12.60	12.65	1	575	0.17%
2018/05/31	2	12.53	5	12.50	12.50	-3	583	-0.51%
2018/05/30	12	12.72	2	12.73	12.60	10	623	1.60%
2018/05/29	1	12.70	2	12.50	12.60	-1	604	-0.17%
2018/05/28	43	12.88	36	13.07	12.80	7	605	1.16%
2018/05/24	1	12.20	1	12.15	12.15	0	574	0.00%
2018/05/23	0	0.00	1.2	12.08	12.10	-1.2	572	-0.21%
2018/05/21	0	0.00	1	11.95	11.90	-1	581	-0.17%
2018/05/18	1	11.95	0	0.00	11.90	1	588	0.17%
2018/05/17	18	12.13	19	11.86	11.85	-1	598	-0.17%
2018/05/16	1	11.70	0	0.00	11.70	1	595	0.17%
2018/05/14	3	11.67	0	0.00	11.75	3	627	0.48%
2018/05/11	3	12.05	0	0.00	11.95	3	623	0.48%
2018/05/10	1	12.35	1	12.40	12.35	0	621	0.00%
2018/05/09	1	12.20	0	0.00	12.25	1	627	0.16%
2018/05/08	3	12.23	0	0.00	12.25	3	631	0.47%
2018/05/07	0	0.00	2	12.40	12.35	-2	636	-0.31%
2018/05/02	0	0.00	2	12.55	12.45	-2	661	-0.30%
2018/04/27	0	0.00	3	12.37	12.40	-3	695	-0.43%
2018/04/26	1	12.20	1	12.70	12.30	0	784	0.00%
2018/04/25	2	12.35	2	12.45	12.45	0	787	0.00%
2018/04/24	2	12.83	0	0.00	12.60	2	786	0.25%
2018/04/20	1	13.00	0	0.00	13.05	1	804	0.12%
2018/04/19	0	13.10	1	13.35	13.10	-1	812	-0.12%
2018/04/18	2	13.08	1	13.10	13.10	1	823	0.12%
2018/04/17	0	13.15	0	0.00	13.10	0	874	0.00%
2018/04/13	5	13.55	0	0.00	13.45	5	942	0.53%
2018/04/12	12	13.88	6	13.60	13.70	6	990	0.61%
2018/04/11	0	13.10	0	0.00	13.20	0	1,162	0.00%
2018/04/10	12	12.95	71	12.98	13.05	-59	1,297	-4.55%
2018/04/09	2	12.92	0	0.00	12.85	2	1,293	0.15%
2018/04/03	1	13.15	0	0.00	13.20	1	1,296	0.08%
2018/04/02	1	13.25	0	0.00	13.30	1	1,297	0.08%
2018/03/29	5	13.35	5	13.35	13.25	0	1,306	0.00%
2018/03/27	1	13.30	2	13.45	13.30	-1	1,316	-0.08%
2018/03/26	1	13.10	0	0.00	13.15	1	1,326	0.08%
2018/03/23	1	13.40	0	0.00	13.25	1	1,329	0.08%
2018/03/22	6	13.90	5	13.77	13.70	1	1,332	0.08%
2018/03/19	1	14.20	0	0.00	14.10	1	1,358	0.07%
2018/03/16	1	14.40	0	0.00	14.40	1	1,355	0.07%
2018/03/15	2	14.30	3	14.40	14.45	-1	1,346	-0.07%
2018/03/14	1	14.20	11	14.50	14.15	-10	1,338	-0.75%
2018/03/13	5	13.90	5	13.84	13.85	0	1,339	0.00%
2018/03/06	1	13.60	3	13.73	13.50	-2	1,451	-0.14%
2018/03/05	12	13.56	9	13.62	13.60	3	1,459	0.21%
2018/03/01	5	13.52	4	13.46	13.40	1	1,417	0.07%
2018/02/27	2	13.55	0	0.00	13.45	2	1,414	0.14%
2018/02/26	1	13.25	1	13.45	13.35	0	1,412	0.00%
2018/02/23	0	13.25	0	0.00	13.20	0	1,415	0.00%
2018/02/22	0	13.00	1	13.00	13.00	-1	1,419	-0.07%
2018/02/12	0	12.55	3	12.80	12.45	-3	1,423	-0.21%
2018/02/09	1	11.35	4	11.65	11.90	-3	1,428	-0.21%
2018/02/08	1	12.20	0	0.00	12.30	1	1,459	0.07%
2018/02/07	0	0.00	1	12.65	12.60	-1	1,515	-0.07%
2018/02/06	2	12.85	30	12.44	12.40	-28	1,532	-1.83%
2018/02/05	3	13.80	4	13.75	13.75	-1	1,532	-0.07%
2018/02/02	0	0.00	10	14.00	14.10	-10	1,545	-0.65%
2018/02/01	1	13.90	8	14.05	13.95	-7	1,552	-0.45%
2018/01/31	3	14.18	0	0.00	14.15	3	1,546	0.19%
2018/01/30	1	14.25	24	14.22	14.15	-23	1,545	-1.49%
2018/01/29	6	14.26	6	14.33	14.20	0	1,550	0.00%
2018/01/26	0	0.00	5	14.20	14.20	-5	1,562	-0.32%
2018/01/25	5	14.54	3	14.45	14.30	2	1,572	0.13%
2018/01/24	6	14.53	3	14.50	14.50	3	1,592	0.19%
2018/01/23	8	14.69	75	14.71	14.65	-67	1,668	-4.02%
2018/01/22	145	15.13	51	15.17	15.10	94	1,693	5.55%	大買/
2018/01/19	2	14.40	0	0.00	14.35	2	1,615	0.12%
2018/01/18	1	14.40	0	0.00	14.35	1	1,616	0.06%
2018/01/16	7	14.76	5	14.80	14.65	2	1,615	0.12%
2018/01/15	10	14.60	8	14.65	14.65	2	1,602	0.12%
2018/01/12	6	14.55	6	14.54	14.55	0	1,608	0.00%
2018/01/11	9	14.89	36	14.67	14.45	-27	1,682	-1.61%
2018/01/10	40	15.05	73	14.92	15.20	-33	1,692	-1.95%
2018/01/09	68	15.26	17	15.05	15.15	51	1,683	3.03%
2018/01/08	96	15.49	138	15.19	15.15	-42	1,639	-2.56%	大賣/
2018/01/05	376	15.58	190	15.36	15.30	186	1,590	11.69%	大買/大賣/鉅額交易
2018/01/04	25	14.66	66	14.41	15.05	-41	1,391	-2.95%
2018/01/03	3	13.78	1	13.75	13.70	2	1,269	0.16%
2018/01/02	1	13.65	16	13.56	13.70	-15	1,267	-1.18%