統一實 (9907)-台新券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
14.75
漲跌
▲0.10
漲幅
+0.68%
成交量
936張
產業
上市其他類股
268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

統一實 (9907)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	14.75	0	0.00	14.65	0	2,211	0.00%
2024/04/23	10	14.73	0	0.00	14.75	10	2,240	0.45%
2024/04/22	1	14.80	0	0.00	14.80	1	2,242	0.04%
2024/04/19	6	14.46	20	14.51	14.50	-14	2,201	-0.64%
2024/04/18	0	14.60	1	14.60	14.65	-1	2,171	-0.04%
2024/04/17	0.1	14.46	22	14.42	14.50	-21.9	2,164	-1.01%
2024/04/16	1	14.35	4.3	14.35	14.35	-3.3	2,167	-0.15%
2024/04/15	1	14.65	2	14.65	14.50	-1	2,155	-0.05%
2024/04/12	2	14.55	1	14.70	14.70	1	2,151	0.05%
2024/04/11	0	0.00	2	14.60	14.60	-2	2,140	-0.09%
2024/04/10	1	14.55	0	0.00	14.50	1	2,125	0.05%
2024/04/09	0	0.00	2	14.55	14.60	-2	2,116	-0.09%
2024/04/08	0	0.00	6	14.25	14.30	-6	2,109	-0.28%
2024/04/03	6	14.35	0	0.00	14.35	6	2,092	0.29%
2024/04/02	4	14.38	1	14.35	14.40	3	2,086	0.14%
2024/04/01	0	14.30	0	0.00	14.55	0	2,086	0.00%
2024/03/29	1.1	14.26	0	0.00	14.30	1.1	2,063	0.05%
2024/03/28	1	14.30	0	0.00	14.30	1	2,048	0.05%
2024/03/27	0	14.40	4	14.30	14.30	-4	2,042	-0.19%
2024/03/26	1.1	14.21	4	14.40	14.30	-2.9	2,026	-0.14%
2024/03/25	4.2	14.40	1	14.35	14.35	3.2	1,976	0.16%
2024/03/22	1	14.60	4	14.56	14.60	-3	1,954	-0.15%
2024/03/21	4	14.73	1	14.70	14.85	3	1,924	0.16%
2024/03/20	9	14.63	30	14.95	14.85	-21	1,883	-1.11%
2024/03/19	5.1	14.29	0	0.00	14.25	5.1	1,715	0.30%
2024/03/18	1.2	13.91	2	14.00	14.05	-0.8	1,689	-0.05%
2024/03/15	17	14.10	1	14.10	14.05	16	1,636	0.98%
2024/03/14	44	14.24	0	0.00	14.20	44	1,572	2.80%
2024/03/13	17.1	14.22	95	14.34	14.25	-77.9	1,522	-5.11%
2024/03/12	8	14.53	0	0.00	14.55	8	1,472	0.54%
2024/03/11	5	14.52	3.5	14.55	14.55	1.5	1,463	0.11%
2024/03/08	25.1	14.32	11.5	14.38	14.50	13.7	1,460	0.94%
2024/03/07	41.8	14.72	7.3	14.67	14.60	34.5	1,414	2.44%
2024/03/06	68.5	15.16	3	15.12	15.15	65.5	1,289	5.08%
2024/03/05	1.4	15.46	9	15.52	15.60	-7.6	1,242	-0.61%
2024/03/04	1.1	15.41	0	0.00	15.40	1.1	1,238	0.09%
2024/03/01	1.2	15.42	4.6	15.49	15.45	-3.4	1,247	-0.27%
2024/02/29	9	15.54	33	15.55	15.50	-24	1,246	-1.93%
2024/02/27	3.1	15.57	0	0.00	15.50	3.1	1,219	0.25%
2024/02/26	3	15.77	14	15.75	15.70	-11	1,214	-0.91%
2024/02/23	34.5	15.89	1	15.80	15.75	33.5	1,209	2.77%
2024/02/22	5.1	15.87	0	0.00	15.80	5.1	1,211	0.42%
2024/02/21	2.4	15.86	0	0.00	15.90	2.4	1,202	0.20%
2024/02/20	10.1	15.68	0	0.00	15.70	10.1	1,192	0.85%
2024/02/19	1.2	15.61	1	15.65	15.70	0.2	1,184	0.01%
2024/02/16	1.1	15.41	0	0.00	15.50	1.1	1,182	0.09%
2024/02/15	3.1	15.20	0	0.00	15.45	3.1	1,177	0.26%
2024/02/05	2	15.20	0	0.00	15.25	2	1,172	0.17%
2024/02/02	1.1	15.41	0	0.00	15.40	1.1	1,169	0.10%
2024/02/01	2	15.55	0.4	15.50	15.60	1.6	1,170	0.14%
2024/01/31	0	0.00	2.5	15.26	15.20	-2.5	1,161	-0.22%
2024/01/30	1	15.15	0.1	15.30	15.15	0.9	1,154	0.08%
2024/01/29	1	15.40	2	15.13	15.30	-1	1,148	-0.09%
2024/01/26	1.1	15.15	2	15.15	15.15	-0.9	1,138	-0.08%
2024/01/25	1.5	15.23	0	0.00	15.25	1.5	1,120	0.13%
2024/01/24	3	15.40	4	15.40	15.40	-1	1,111	-0.09%
2024/01/23	0.3	15.10	4	15.15	15.20	-3.7	1,101	-0.34%
2024/01/22	2	15.13	1	15.15	15.10	1	1,093	0.09%
2024/01/19	2.1	15.18	0	0.00	15.15	2.1	1,077	0.19%
2024/01/18	12.1	15.17	0	0.00	15.10	12.1	1,070	1.13%
2024/01/17	8.5	15.31	0	0.00	15.30	8.5	1,067	0.80%
2024/01/16	4.5	15.64	0	0.00	15.55	4.5	1,032	0.44%
2024/01/12	2.2	15.81	0	0.00	15.85	2.2	1,051	0.21%
2024/01/11	0	0.00	1	15.85	15.80	-1	1,080	-0.09%
2024/01/10	8.3	15.72	0	0.00	15.70	8.3	1,097	0.76%
2024/01/09	3.1	15.87	22	15.95	15.85	-18.9	1,092	-1.73%
2024/01/08	22	16.04	5	15.95	15.95	17	1,115	1.52%
2024/01/04	1	16.05	0	0.00	16.00	1	1,123	0.09%
2024/01/03	2	16.03	0	0.00	16.05	2	1,129	0.18%
2024/01/02	5.1	16.15	0	0.00	16.15	5.1	1,122	0.46%
2023/12/29	1	16.20	0	0.00	16.15	1	1,104	0.09%
2023/12/28	1	16.20	0	0.00	16.25	1	1,108	0.09%
2023/12/27	4	16.21	0	0.00	16.20	4	1,104	0.36%
2023/12/22	0.1	16.10	0	0.00	16.10	0.1	1,104	0.01%
2023/12/21	3	16.05	0	0.00	16.05	3	1,107	0.27%
2023/12/20	4	16.08	0	0.00	16.05	4	1,108	0.36%
2023/12/19	54.1	16.10	1	16.05	16.05	53.1	1,109	4.79%
2023/12/18	1.4	16.32	1	16.25	16.25	0.4	1,103	0.04%
2023/12/15	1	16.35	3	16.33	16.35	-2	1,095	-0.18%
2023/12/14	4	16.05	2	16.10	16.10	2	1,075	0.19%
2023/12/13	5.2	15.97	0	0.00	15.95	5.2	1,073	0.48%
2023/12/12	0.3	16.10	0	0.00	16.10	0.3	1,070	0.03%
2023/12/11	0	0.00	1	16.15	16.05	-1	1,073	-0.09%
2023/12/08	1	16.05	2	16.10	16.10	-1	1,080	-0.09%
2023/12/07	1	16.00	0	0.00	16.05	1	1,084	0.09%
2023/12/06	1.2	16.25	0	0.00	16.15	1.2	1,083	0.11%
2023/12/04	5.3	16.31	0	0.00	16.25	5.3	1,108	0.48%
2023/12/01	1	16.10	0	0.00	16.10	1	1,091	0.09%
2023/11/30	6.1	16.09	0	0.00	16.05	6.1	1,087	0.56%
2023/11/29	0	0.00	2	16.25	16.15	-2	1,081	-0.18%
2023/11/28	2	16.15	0	0.00	16.25	2	1,083	0.18%
2023/11/27	0	0.00	2	16.10	16.15	-2	1,080	-0.19%
2023/11/24	0	0.00	3	16.15	16.10	-3	1,079	-0.28%
2023/11/22	1	16.10	0	0.00	16.15	1	1,095	0.09%
2023/11/21	88	16.21	65	16.12	16.15	23	1,107	2.08%
2023/11/20	1	16.00	5	16.00	16.05	-4	1,095	-0.37%
2023/11/17	3	15.82	20	15.85	15.85	-17	1,098	-1.55%
2023/11/16	1	15.85	0	0.00	15.85	1	1,108	0.09%
2023/11/13	22	15.70	1	15.70	15.70	21	1,261	1.66%
2023/11/09	5	15.70	5	15.70	15.75	0	1,257	0.00%
2023/11/08	12	16.00	0	0.00	16.00	12	1,306	0.92%
2023/11/07	4	16.01	0	0.00	16.00	4	1,329	0.30%
2023/11/06	10	16.00	0	0.00	16.05	10	1,359	0.74%
2023/11/03	1	15.90	0	0.00	16.05	1	1,417	0.07%
2023/11/02	0	0.00	0	15.80	15.85	0	1,421	0.00%
2023/11/01	0.1	15.85	1	15.80	15.75	-0.9	1,429	-0.06%
2023/10/31	1	15.70	0	0.00	15.70	1	1,438	0.07%
2023/10/30	12.1	15.76	0	0.00	15.75	12.1	1,464	0.83%
2023/10/27	1.2	15.94	0	0.00	16.00	1.2	1,491	0.08%
2023/10/26	1	15.80	0	0.00	15.80	1	1,506	0.07%
2023/10/25	0.2	15.90	1	15.90	15.95	-0.8	1,522	-0.05%
2023/10/24	3.1	15.65	0	0.00	15.65	3.1	1,543	0.20%
2023/10/23	1	15.75	0	0.00	15.75	1	1,560	0.06%
2023/10/20	19.3	15.61	0	0.00	15.70	19.3	1,572	1.23%
2023/10/19	1	15.80	100	15.85	15.80	-99	1,567	-6.31%
2023/10/18	3.3	16.11	7	16.10	16.00	-3.7	1,556	-0.24%
2023/10/17	20	16.05	5	16.10	16.00	15	1,552	0.97%
2023/10/16	26.1	16.15	4	16.15	16.10	22.1	1,579	1.40%
2023/10/13	11	16.39	0	0.00	16.35	11	1,606	0.68%
2023/10/12	0	0.00	3	16.60	16.50	-3	1,635	-0.18%
2023/10/11	2	16.63	0.4	16.65	16.60	1.6	1,652	0.10%
2023/10/06	0.1	16.60	0	0.00	16.60	0.1	1,678	0.01%
2023/10/05	0	0.00	1	16.45	16.50	-1	1,724	-0.06%
2023/10/04	2	16.48	0	0.00	16.45	2	1,755	0.11%
2023/10/03	1	16.60	0	0.00	16.70	1	1,798	0.06%
2023/10/02	0.1	16.55	0	0.00	16.60	0.1	1,868	0.01%
2023/09/28	1.1	16.42	26	16.53	16.50	-24.9	2,085	-1.19%
2023/09/27	16	16.47	0	0.00	16.50	16	2,296	0.70%
2023/09/26	3.2	16.50	0	0.00	16.55	3.2	2,398	0.13%
2023/09/25	0.1	16.60	1.1	16.55	16.55	-1	2,512	-0.04%
2023/09/22	0.3	16.60	30	16.55	16.55	-29.7	2,570	-1.16%
2023/09/21	2.3	16.70	1	16.60	16.60	1.3	2,610	0.05%
2023/09/20	0.2	16.80	1	16.80	16.80	-0.8	2,640	-0.03%
2023/09/19	0.3	16.77	0	0.00	16.75	0.3	2,687	0.01%
2023/09/18	6.1	16.76	0	0.00	16.80	6.1	2,723	0.23%
2023/09/15	1.2	16.82	0	0.00	16.80	1.2	2,749	0.04%
2023/09/14	0	0.00	2	16.80	16.75	-2	2,792	-0.07%
2023/09/13	6.1	16.70	2	16.70	16.80	4.1	2,810	0.15%
2023/09/12	1.2	16.72	0	0.00	16.75	1.2	2,932	0.04%
2023/09/11	0.3	16.80	4	16.79	16.70	-3.7	2,945	-0.13%
2023/09/08	3.4	16.76	0	0.00	16.85	3.4	2,976	0.11%
2023/09/07	4	16.96	0	0.00	16.95	4	2,968	0.13%
2023/09/06	4.2	17.13	1	17.10	17.15	3.2	3,009	0.11%
2023/09/05	0	0.00	2	17.10	17.15	-2	3,046	-0.07%
2023/09/04	2	17.30	0	0.00	17.25	2	3,080	0.06%
2023/09/01	3	17.45	1	17.45	17.40	2	3,136	0.06%
2023/08/31	4	17.20	5	17.21	17.40	-1	3,146	-0.03%
2023/08/30	1	17.30	1	17.25	17.20	0	3,164	0.00%
2023/08/29	0.2	17.10	0	0.00	17.15	0.2	3,201	0.01%
2023/08/28	0.1	17.15	0	0.00	17.00	0.1	3,224	0.00%
2023/08/25	1	17.10	0	0.00	17.10	1	3,252	0.03%
2023/08/24	7	17.25	20	17.11	17.10	-13	3,302	-0.39%
2023/08/23	3.1	17.09	2	17.10	17.10	1.1	3,336	0.03%
2023/08/22	10.2	17.15	39	17.08	17.10	-28.8	3,366	-0.86%
2023/08/21	4.1	17.28	3	17.57	17.35	1.1	3,393	0.03%
2023/08/18	88	17.18	60	17.32	17.40	28	3,362	0.83%
2023/08/17	3.1	16.38	9	16.25	16.55	-5.9	3,280	-0.18%
2023/08/16	8.1	16.65	0	0.00	16.60	8.1	3,296	0.25%
2023/08/15	5.1	16.79	18	16.75	16.75	-12.9	3,355	-0.38%
2023/08/14	13.4	16.60	49	16.58	16.65	-35.6	3,408	-1.04%
2023/08/11	7	16.91	0	0.00	17.00	7	3,405	0.21%
2023/08/10	16.4	17.08	2	17.05	17.05	14.4	3,453	0.42%
2023/08/09	17.1	17.32	25	17.31	17.25	-7.9	3,499	-0.23%
2023/08/08	8	17.69	5	17.60	17.60	3	3,581	0.08%
2023/08/07	0	0.00	11	17.77	17.75	-11	3,960	-0.28%
2023/08/04	1	17.75	6	17.80	17.80	-5	3,989	-0.13%
2023/08/02	4	17.70	38	17.80	17.65	-34	4,021	-0.85%
2023/08/01	14.3	17.62	100	17.70	17.65	-85.7	4,037	-2.12%
2023/07/31	3	17.88	27	17.80	17.80	-24	4,035	-0.59%
2023/07/28	1.1	17.95	1	18.00	17.95	0.1	4,054	0.00%
2023/07/27	8	18.00	14	18.00	18.05	-6	4,082	-0.15%
2023/07/26	21	17.85	1	17.85	17.90	20	4,114	0.49%
2023/07/25	11	17.84	0	0.00	17.85	11	4,130	0.27%
2023/07/24	1.1	17.71	0	0.00	17.85	1.1	4,147	0.03%
2023/07/21	16	17.89	0	0.00	17.90	16	4,187	0.38%
2023/07/20	2	17.90	29	17.88	17.95	-27	4,260	-0.63%
2023/07/19	6	17.73	3	17.67	17.70	3	4,347	0.07%
2023/07/18	12.2	17.90	6	18.08	17.85	6.2	4,411	0.14%
2023/07/17	2	18.08	23	18.02	18.05	-21	4,446	-0.47%
2023/07/14	2	18.03	0	0.00	18.10	2	4,450	0.04%
2023/07/13	2	18.20	25	18.07	18.10	-23	4,483	-0.51%
2023/07/12	5	18.11	50.2	18.07	18.15	-45.2	4,530	-1.00%
2023/07/11	7	17.66	1	17.75	17.70	6	4,558	0.13%
2023/07/10	54	17.70	2	17.65	17.70	52	4,768	1.09%
2023/07/07	49	17.90	5	17.85	17.75	44	4,810	0.91%
2023/07/06	62.4	18.27	2	18.38	18.15	60.4	4,805	1.26%
2023/07/05	82	19.90	12.3	19.94	19.90	69.8	4,640	1.50%
2023/07/04	88.1	19.94	1	20.05	19.90	87.1	4,471	1.95%
2023/07/03	102	19.96	51	19.96	19.95	51	4,426	1.15%	大買/
2023/06/30	23	19.84	13	19.75	19.75	10	4,377	0.23%
2023/06/29	9	19.70	1	19.80	19.75	8	4,354	0.18%
2023/06/28	37	19.79	2.3	19.84	19.75	34.8	4,337	0.80%
2023/06/27	16.1	19.87	25	19.80	19.80	-9	4,326	-0.21%
2023/06/26	11	19.70	0.1	19.80	19.75	10.9	4,342	0.25%
2023/06/21	0	0.00	5.5	19.75	19.75	-5.5	4,326	-0.13%
2023/06/20	13	19.85	1	19.90	19.85	12	4,309	0.28%
2023/06/19	1	19.70	6	19.72	19.70	-5	4,300	-0.12%
2023/06/16	48.2	19.77	26	19.77	19.70	22.2	4,342	0.51%
2023/06/15	0	0.00	20	19.32	19.35	-20	4,247	-0.47%
2023/06/14	9	19.27	10	19.30	19.30	-1	4,273	-0.02%
2023/06/13	6	19.37	12	19.43	19.45	-6	4,327	-0.14%
2023/06/12	4	19.33	32	19.29	19.35	-28	4,355	-0.64%
2023/06/09	21	19.71	1	19.85	19.70	20	4,345	0.46%
2023/06/08	24	19.78	6	19.79	19.75	18	4,406	0.41%
2023/06/07	4	19.76	6	19.69	19.80	-2	4,504	-0.04%
2023/06/06	2	19.45	1	19.45	19.55	1	4,624	0.02%
2023/06/05	30.1	19.43	0	0.00	19.45	30.1	4,959	0.61%
2023/06/02	14	19.31	50	19.25	19.25	-36	5,049	-0.71%
2023/06/01	65	19.40	71	19.42	19.35	-6	5,091	-0.12%
2023/05/31	1	19.25	2	19.30	19.20	-1	5,142	-0.02%
2023/05/30	54	19.10	7	19.15	19.15	47	5,156	0.91%
2023/05/29	0	0.00	14	19.50	19.45	-14	5,120	-0.27%
2023/05/26	19	19.54	5	19.55	19.45	14	5,091	0.27%
2023/05/25	0	0.00	35	19.63	19.60	-35	5,068	-0.69%
2023/05/24	2	19.50	61	19.57	19.55	-59	5,038	-1.17%
2023/05/23	0	0.00	10	19.50	19.55	-10	5,024	-0.20%
2023/05/22	0	0.00	3	19.55	19.45	-3	5,017	-0.06%
2023/05/19	42.3	19.30	4	19.24	19.40	38.3	4,989	0.77%
2023/05/18	84	19.49	3	19.50	19.45	81	4,940	1.64%
2023/05/17	8.2	19.43	6	19.51	19.45	2.2	4,892	0.04%
2023/05/16	6	19.28	5	19.30	19.30	1	4,836	0.02%
2023/05/15	2	18.83	53	19.04	19.00	-51	4,789	-1.06%
2023/05/12	51.2	18.70	4.2	18.70	18.65	47.1	4,730	0.99%
2023/05/11	198	19.04	56.6	19.11	18.85	141.4	4,605	3.07%	大買/鉅額交易
2023/05/10	1	20.50	19	20.44	20.55	-18	4,225	-0.43%
2023/05/09	9.1	20.37	12	20.40	20.30	-2.9	4,202	-0.07%
2023/05/08	7.1	20.51	4	20.45	20.45	3.1	4,179	0.07%
2023/05/05	52	20.69	0	0.00	20.70	52	4,163	1.25%
2023/05/04	4.1	20.59	2	20.55	20.55	2.1	4,172	0.05%
2023/05/03	6.2	20.70	6	20.85	20.65	0.2	4,161	0.00%
2023/05/02	12	20.86	6.1	20.82	20.85	5.9	4,166	0.14%
2023/04/28	12	20.70	13	20.65	20.75	-1	4,138	-0.02%
2023/04/27	16.2	20.61	14	20.57	20.55	2.2	4,111	0.05%
2023/04/26	5	20.52	1	20.35	20.50	4	4,086	0.10%
2023/04/25	5	20.49	5	20.57	20.50	0	4,025	0.00%
2023/04/24	5	20.80	32	20.77	20.80	-27	3,955	-0.68%
2023/04/21	11	20.43	14	20.45	20.45	-3	3,879	-0.08%
2023/04/20	6	20.47	12	20.56	20.45	-6	3,792	-0.16%
2023/04/19	0	0.00	15	20.47	20.35	-15	3,723	-0.40%
2023/04/18	10	20.63	1	20.60	20.35	9	3,695	0.24%
2023/04/17	1	20.70	23.2	20.55	20.65	-22.2	3,646	-0.61%
2023/04/14	16	20.32	0	0.00	20.35	16	3,577	0.45%
2023/04/13	61.1	20.55	75.1	20.22	20.30	-14	3,514	-0.40%
2023/04/12	12.1	19.84	55	19.90	19.90	-42.9	3,291	-1.30%
2023/04/11	2	19.58	2	19.43	19.55	0	3,256	0.00%
2023/04/10	5	19.33	1	19.30	19.30	4	3,207	0.12%
2023/04/07	2	19.50	5	19.40	19.45	-3	3,166	-0.09%
2023/04/06	2	19.35	1	19.40	19.40	1	3,132	0.03%
2023/03/31	14	19.36	29	19.39	19.30	-15	3,085	-0.49%
2023/03/30	2	19.18	13	19.21	19.30	-11	3,020	-0.36%
2023/03/29	17	19.10	4	19.18	19.15	13	2,991	0.43%
2023/03/28	0	0.00	4	19.10	19.05	-4	2,991	-0.13%
2023/03/27	1	19.30	6	19.27	19.15	-5	2,996	-0.17%
2023/03/24	2	18.95	9	19.03	19.05	-7	2,962	-0.24%
2023/03/23	3.1	18.92	4	18.95	18.95	-0.9	2,960	-0.03%
2023/03/22	7	19.04	4	19.03	18.95	3	2,976	0.10%
2023/03/21	7.3	18.99	3	18.97	18.95	4.3	3,022	0.14%
2023/03/20	2	18.70	1	18.80	18.75	1	3,165	0.03%
2023/03/17	8	18.59	10	18.55	18.55	-2	3,182	-0.06%
2023/03/16	16	18.42	20	18.38	18.45	-4	3,170	-0.13%
2023/03/15	13	18.75	0	0.00	18.75	13	3,123	0.42%
2023/03/14	2	18.80	22	18.96	18.85	-20	3,103	-0.64%
2023/03/13	62	18.75	43	18.73	18.85	19	3,121	0.61%
2023/03/10	36.2	18.78	50	18.89	18.85	-13.8	3,124	-0.44%
2023/03/09	47	19.27	8	19.32	19.25	39	3,081	1.27%
2023/03/08	101	19.52	86	19.37	19.75	15	2,972	0.50%	大買/
2023/03/07	74.1	19.07	27	19.03	18.85	47.1	2,634	1.79%
2023/03/06	7	18.71	13	18.71	18.65	-6	2,537	-0.24%
2023/03/03	0.1	18.30	19	18.27	18.40	-18.9	2,475	-0.76%
2023/03/02	2.1	17.93	36	17.86	17.95	-33.9	2,412	-1.40%
2023/03/01	6	17.69	6	17.63	17.70	0	2,373	0.00%
2023/02/24	6	17.47	2	17.50	17.55	4	2,366	0.17%
2023/02/23	22	17.44	2	17.45	17.50	20	2,367	0.84%
2023/02/22	11	17.29	1	17.30	17.40	10	2,380	0.42%
2023/02/21	10	17.50	1	17.55	17.45	9	2,407	0.37%
2023/02/20	2	17.40	2	17.55	17.55	0	2,444	0.00%
2023/02/17	1	17.45	0	0.00	17.45	1	2,495	0.04%
2023/02/16	6	17.38	0	0.00	17.35	6	2,586	0.23%
2023/02/15	6	17.43	0	17.50	17.40	6	2,703	0.22%
2023/02/14	1	17.45	0	0.00	17.50	1	2,757	0.04%
2023/02/13	4	17.45	1	17.45	17.40	3	2,857	0.10%
2023/02/10	6	17.58	23	17.55	17.65	-17	2,869	-0.59%
2023/02/09	14	17.82	1	17.80	17.70	13	2,882	0.45%
2023/02/08	2	17.95	4	17.95	17.90	-2	2,891	-0.07%
2023/02/07	2	17.95	2	17.85	18.00	0	2,901	0.00%
2023/02/06	1	17.85	7	17.91	18.00	-6	2,928	-0.20%
2023/02/03	8.1	17.93	2	18.00	18.00	6.1	2,936	0.21%
2023/02/02	6	17.95	4	17.95	18.00	2	2,939	0.07%
2023/02/01	4	17.76	21	17.72	17.75	-17	2,921	-0.58%
2023/01/31	6	17.80	19	17.73	17.70	-13	2,927	-0.44%
2023/01/30	0.1	17.30	7	17.40	17.50	-6.9	2,907	-0.24%
2023/01/17	11	17.12	8	17.14	17.15	3	2,903	0.10%
2023/01/16	4	17.24	0	0.00	17.10	4	2,927	0.14%
2023/01/13	0	0.00	3	17.25	17.25	-3	2,980	-0.10%
2023/01/12	3	17.32	4	17.29	17.20	-1	3,065	-0.03%
2023/01/11	5	17.30	14	17.36	17.25	-9	3,101	-0.29%
2023/01/10	4	17.11	5	17.20	17.15	-1	3,115	-0.03%
2023/01/09	0	0.00	3	17.23	17.25	-3	3,140	-0.10%
2023/01/06	1	17.10	18	17.09	17.05	-17	3,176	-0.54%
2023/01/05	0.1	17.10	5	17.05	17.00	-4.9	3,271	-0.15%
2023/01/04	0	0.00	7	17.09	17.05	-7	3,295	-0.21%
2023/01/03	1	16.95	11	16.98	16.95	-10	3,359	-0.30%
2022/12/30	2	17.05	3	17.10	17.05	-1	3,379	-0.03%
2022/12/29	6.3	16.51	16	16.68	16.80	-9.7	3,394	-0.29%
2022/12/28	3.2	16.82	25	16.85	16.85	-21.8	3,387	-0.64%
2022/12/27	3	16.87	0	0.00	16.90	3	3,405	0.09%
2022/12/26	3	16.93	2	16.85	16.90	1	3,465	0.03%
2022/12/23	1	17.10	1	17.00	17.05	0	3,490	0.00%
2022/12/22	0	0.00	2	17.10	17.10	-2	3,584	-0.06%
2022/12/21	3	16.97	3	17.07	17.00	0	3,660	0.00%
2022/12/20	4	16.91	1	17.25	17.00	3	3,688	0.08%
2022/12/19	5	16.98	12	17.11	17.10	-7	3,771	-0.19%
2022/12/16	12	17.02	0	0.00	17.05	12	3,782	0.32%
2022/12/15	7	17.19	2	17.18	17.15	5	3,847	0.13%
2022/12/14	2	17.10	6	16.95	17.10	-4	3,911	-0.10%
2022/12/13	6	16.84	2	16.95	16.85	4	3,920	0.10%
2022/12/12	44.3	17.01	18	16.87	16.85	26.3	3,892	0.67%
2022/12/09	0	0.00	5	18.18	18.20	-5	3,772	-0.13%
2022/12/08	1	18.30	5	18.13	18.30	-4	3,773	-0.11%
2022/12/07	2	18.00	1	18.20	18.00	1	3,811	0.03%
2022/12/06	1	17.95	5.9	18.04	17.95	-4.9	3,875	-0.13%
2022/12/05	1	18.20	0	0.00	18.20	1	4,070	0.02%
2022/12/02	14	17.85	18	17.75	18.10	-4	4,205	-0.10%
2022/12/01	6.6	17.64	7	17.64	17.55	-0.4	4,168	-0.01%
2022/11/30	2	17.53	6	17.38	17.65	-4	4,174	-0.10%
2022/11/29	1	17.25	16	17.15	17.20	-15	4,181	-0.36%
2022/11/28	0	0.00	13	17.01	17.15	-13	4,203	-0.31%
2022/11/25	0	0.00	19	17.25	17.20	-19	4,288	-0.44%
2022/11/24	0	0.00	11	17.25	17.15	-11	4,467	-0.25%
2022/11/23	1	17.20	4	17.18	17.15	-3	4,607	-0.07%
2022/11/22	4	17.00	3	17.05	17.00	1	4,674	0.02%
2022/11/21	1	17.15	12	17.15	17.15	-11	4,758	-0.23%
2022/11/18	0	0.00	5	17.40	17.05	-5	4,824	-0.10%
2022/11/17	4.5	17.21	9	17.34	17.30	-4.5	4,965	-0.09%
2022/11/16	7	17.16	1	17.45	17.00	6	5,004	0.12%
2022/11/15	14	17.30	1	17.55	17.25	13	5,083	0.26%
2022/11/14	15	17.43	14	17.22	17.50	1	5,200	0.02%
2022/11/11	23.8	16.69	6	16.83	16.75	17.8	5,407	0.33%
2022/11/10	18	17.02	5	17.00	16.95	13	5,708	0.23%
2022/11/09	5	17.24	4	17.26	17.25	1	6,237	0.02%
2022/11/08	2	16.88	0	0.00	16.90	2	6,379	0.03%
2022/11/07	0.1	16.80	0	0.00	16.75	0.1	6,623	0.00%
2022/11/03	1	16.85	0	0.00	16.85	1	7,993	0.01%
2022/11/02	1	16.95	2	17.05	16.95	-1	8,461	-0.01%
2022/11/01	15	16.87	0	0.00	16.75	15	8,443	0.18%
2022/10/31	1	16.75	0	0.00	16.60	1	8,452	0.01%
2022/10/28	11	16.70	0	0.00	16.55	11	8,455	0.13%
2022/10/27	9	16.71	0	0.00	16.80	9	8,498	0.11%
2022/10/26	12.1	16.59	1	16.55	16.60	11.1	8,552	0.13%
2022/10/25	7	16.89	1	16.90	16.80	6	8,610	0.07%
2022/10/21	12	16.91	1	16.85	16.75	11	8,721	0.13%
2022/10/20	1	17.15	2	17.15	17.40	-1	8,771	-0.01%
2022/10/19	1	17.55	0	0.00	17.55	1	8,699	0.01%
2022/10/18	0	0.00	20	17.30	17.35	-20	8,707	-0.23%
2022/10/17	1	16.85	2	16.95	17.00	-1	8,698	-0.01%
2022/10/14	2	17.28	0	0.00	17.25	2	8,681	0.02%
2022/10/13	26.5	16.61	25	16.55	16.50	1.5	8,687	0.02%
2022/10/12	0	0.00	1	17.30	17.25	-1	8,630	-0.01%
2022/10/11	2.5	17.37	8	17.31	17.45	-5.5	8,644	-0.06%
2022/10/07	10.1	18.21	32	18.14	18.10	-21.9	8,596	-0.25%
2022/10/06	4	18.05	0	18.10	18.15	4	8,587	0.05%
2022/10/05	4.1	18.20	11	18.25	18.15	-6.9	8,583	-0.08%
2022/10/04	2	18.00	11	17.90	17.95	-9	8,563	-0.11%
2022/10/03	5.1	17.49	2	17.58	17.55	3.1	8,550	0.04%
2022/09/30	1	18.05	2	18.00	18.05	-1	8,511	-0.01%
2022/09/29	3.2	17.95	15	18.15	18.30	-11.8	8,505	-0.14%
2022/09/28	27.2	17.76	35	17.76	17.65	-7.8	8,452	-0.09%
2022/09/27	6	18.44	20.3	18.30	18.45	-14.3	8,400	-0.17%
2022/09/26	22.3	18.18	190.3	18.16	18.25	-168	8,388	-2.00%	大賣/鉅額交易
2022/09/23	13	19.23	20	19.02	19.00	-7	8,355	-0.08%
2022/09/22	10.2	19.08	39	19.10	19.15	-28.8	8,413	-0.34%
2022/09/21	33	19.56	7	19.54	19.50	26	8,403	0.31%
2022/09/20	9	19.98	10	20.04	20.10	-1	8,359	-0.01%
2022/09/19	6	19.84	1	20.00	19.85	5	8,351	0.06%
2022/09/16	28	20.01	3	19.87	20.20	25	8,335	0.30%
2022/09/15	19	20.26	2	20.30	20.20	17	8,321	0.20%
2022/09/14	6	20.38	2	20.28	20.35	4	8,359	0.05%
2022/09/13	4.3	20.41	45	20.40	20.50	-40.7	8,378	-0.49%
2022/09/12	97	20.40	133	20.74	20.15	-36	8,328	-0.43%	大賣/
2022/09/08	160	20.50	64	20.43	20.85	96	8,159	1.18%	大買/
2022/09/07	6	19.91	17.1	19.79	19.95	-11.1	7,994	-0.14%
2022/09/06	27.2	19.88	33	19.82	19.65	-5.8	7,953	-0.07%
2022/09/05	42.2	19.97	10	19.95	19.85	32.2	7,901	0.41%
2022/09/02	18	20.43	9	20.40	20.35	9	7,851	0.11%
2022/09/01	21	20.27	18.5	20.19	20.35	2.6	7,827	0.03%
2022/08/31	33	20.69	27	20.62	20.30	6	7,768	0.08%
2022/08/30	44	20.58	15	20.42	20.55	29	7,617	0.38%
2022/08/29	13	19.85	13	20.02	20.05	0	7,468	0.00%
2022/08/26	20	20.45	22	20.53	20.30	-2	7,403	-0.03%
2022/08/25	14.5	20.40	25.1	20.40	20.40	-10.6	7,312	-0.14%
2022/08/24	24.1	20.33	48	20.37	20.45	-24	7,263	-0.33%
2022/08/23	43	19.93	17.6	19.86	19.85	25.4	7,127	0.36%
2022/08/22	9	19.97	33.6	19.92	19.95	-24.6	7,066	-0.35%
2022/08/19	49.2	20.45	35	20.32	20.20	14.2	6,958	0.20%
2022/08/18	59	20.48	66.3	20.51	20.50	-7.3	6,798	-0.11%
2022/08/17	138	20.33	121.3	20.33	20.15	16.7	6,510	0.26%	大買/大賣/
2022/08/16	165	19.91	178.6	19.95	20.30	-13.6	6,119	-0.22%	大買/大賣/
2022/08/15	34.1	19.00	165.2	18.97	18.75	-131.1	5,632	-2.33%	大賣/鉅額交易
2022/08/12	189.3	19.43	121	19.35	19.20	68.3	5,416	1.26%	大買/大賣/
2022/08/11	242.4	19.35	509.4	19.27	19.40	-267	5,173	-5.16%	大買/大賣/鉅額交易
2022/08/10	268	18.80	277.3	18.77	19.00	-9.3	4,657	-0.20%	大買/大賣/
2022/08/09	320.3	17.47	258.4	17.24	17.85	61.9	3,887	1.59%	大買/大賣/
2022/08/08	1	16.20	3	16.13	16.25	-2	3,447	-0.06%
2022/08/05	6	16.25	2	16.30	16.25	4	3,470	0.12%
2022/08/04	3.3	16.07	0	0.00	16.15	3.3	3,513	0.09%
2022/08/03	12.1	16.09	13	16.10	16.00	-0.9	3,604	-0.03%
2022/08/02	2	16.65	7.1	16.46	16.30	-5.1	3,595	-0.14%
2022/08/01	5	16.68	15.5	16.62	16.45	-10.5	3,600	-0.29%
2022/07/29	4	16.25	6	16.42	16.40	-2	3,556	-0.06%
2022/07/28	5.2	16.06	4	16.13	16.10	1.2	3,500	0.04%
2022/07/27	17	15.67	82	15.66	15.90	-65	3,459	-1.88%
2022/07/26	0.2	15.30	5	15.31	15.40	-4.8	3,385	-0.14%
2022/07/25	2	15.33	4	14.95	15.40	-2	3,395	-0.06%
2022/07/22	0	0.00	3	15.02	15.00	-3	3,371	-0.09%
2022/07/21	2	14.90	0	0.00	15.00	2	3,416	0.06%
2022/07/20	18	15.01	1	15.00	14.80	17	3,457	0.49%
2022/07/19	2	14.75	0	0.00	14.75	2	3,462	0.06%
2022/07/18	0	0.00	1	14.45	14.50	-1	3,465	-0.03%
2022/07/15	1	14.30	0	0.00	14.40	1	3,467	0.03%
2022/07/14	2	14.20	0	0.00	14.30	2	3,489	0.06%
2022/07/13	2	14.40	1	14.30	14.25	1	3,500	0.03%
2022/07/12	4.3	14.15	0	0.00	14.15	4.3	3,560	0.12%
2022/07/11	1	14.40	0	0.00	14.45	1	3,591	0.03%
2022/07/08	5	14.55	0	0.00	14.60	5	3,724	0.13%
2022/07/07	1	14.30	2	14.30	14.40	-1	3,766	-0.03%
2022/07/06	3.2	14.06	0	0.00	14.10	3.2	3,914	0.08%
2022/07/04	0.1	14.25	0	0.00	14.20	0.1	4,063	0.00%
2022/07/01	3.3	14.41	1	14.15	14.15	2.3	4,162	0.06%
2022/06/30	11.4	14.60	1	14.55	14.60	10.4	4,142	0.25%
2022/06/29	23.2	15.75	2	15.80	15.65	21.2	4,099	0.52%
2022/06/28	1	15.85	5	15.89	15.80	-4	4,174	-0.10%
2022/06/27	2	15.75	0	0.00	15.80	2	4,335	0.05%
2022/06/24	0.3	15.70	0	0.00	15.50	0.3	4,478	0.01%
2022/06/23	26	15.72	272	15.59	15.40	-246	4,627	-5.32%	大賣/鉅額交易
2022/06/22	17	15.66	1	15.75	15.60	16	4,804	0.33%
2022/06/21	7.1	16.01	4.2	16.01	16.10	2.9	4,841	0.06%
2022/06/20	12	16.30	1	16.55	16.15	11	4,952	0.22%
2022/06/17	5	16.41	0	0.00	16.55	5	5,169	0.10%
2022/06/16	3	16.47	9	16.45	16.45	-6	5,270	-0.11%
2022/06/15	4	16.38	6	16.45	16.40	-2	5,403	-0.04%
2022/06/14	15	16.12	8	16.21	16.15	7	5,608	0.12%
2022/06/13	17.1	16.34	5	16.29	16.25	12.1	5,825	0.21%
2022/06/10	11.1	16.48	1.5	16.55	16.55	9.6	6,176	0.15%
2022/06/09	4	16.55	1	16.60	16.55	3	6,457	0.05%
2022/06/08	2	16.20	11	16.31	16.45	-9	6,554	-0.14%
2022/06/07	4	16.10	0	0.00	16.10	4	6,574	0.06%
2022/06/06	2	16.05	3	16.08	16.15	-1	6,655	-0.02%
2022/06/02	3.3	16.01	8	16.03	16.00	-4.7	6,847	-0.07%
2022/06/01	3.1	16.20	1	16.25	16.10	2.1	6,884	0.03%
2022/05/31	0.1	16.30	9	16.21	16.25	-8.9	6,868	-0.13%
2022/05/30	0	0.00	6	16.36	16.30	-6	6,863	-0.09%
2022/05/27	1	16.35	0	0.00	16.25	1	6,857	0.01%
2022/05/26	1	16.30	1	16.20	16.20	0	6,861	0.00%
2022/05/25	1	16.15	0	0.00	16.10	1	6,866	0.01%
2022/05/24	6.1	16.04	0	0.00	16.00	6.1	6,889	0.09%
2022/05/23	95.6	16.36	68	16.38	16.25	27.6	6,862	0.40%
2022/05/20	0	0.00	11	16.07	16.20	-11	6,827	-0.16%
2022/05/19	6	15.93	7.5	15.93	16.00	-1.5	6,886	-0.02%
2022/05/18	11.1	16.32	7	16.30	16.30	4.1	6,998	0.06%
2022/05/17	11.5	16.31	2.2	16.41	16.30	9.3	6,965	0.13%
2022/05/16	10	15.96	82.3	15.96	16.00	-72.3	6,891	-1.05%
2022/05/13	1	15.80	5	15.76	15.80	-4	6,862	-0.06%
2022/05/12	39	15.68	12	15.90	15.55	27	6,846	0.39%
2022/05/11	43	15.94	39	15.93	15.95	4	6,779	0.06%
2022/05/10	57.5	15.14	2	15.10	15.25	55.5	6,680	0.83%
2022/05/09	52.2	15.39	9	15.41	15.30	43.2	6,660	0.65%
2022/05/06	22.1	15.78	0	0.00	15.85	22.1	6,593	0.34%
2022/05/05	31.3	16.05	0	0.00	16.10	31.3	6,586	0.48%
2022/05/04	5	15.73	0	0.00	15.80	5	6,546	0.08%
2022/05/03	36	15.65	0	0.00	15.65	36	6,569	0.55%
2022/04/29	17	15.85	4	15.86	15.85	13	6,561	0.20%
2022/04/28	20	15.75	11	15.69	15.75	9	6,563	0.14%
2022/04/27	35	15.82	10	15.75	15.80	25	6,546	0.38%
2022/04/26	23	16.23	47	16.29	16.20	-24	6,488	-0.37%
2022/04/25	22	16.22	20.5	16.15	16.25	1.5	6,488	0.02%
2022/04/22	17	16.44	8	16.46	16.50	9	6,494	0.14%
2022/04/21	10	16.63	0	0.00	16.70	10	6,513	0.15%
2022/04/20	18	16.68	0	0.00	16.75	18	6,548	0.27%
2022/04/19	4	16.66	0	0.00	16.65	4	6,567	0.06%
2022/04/18	46	16.70	33	16.79	16.55	13	6,673	0.19%
2022/04/15	41	17.16	1	17.05	17.10	40	6,600	0.61%
2022/04/14	25	17.01	123	17.13	17.05	-98	6,579	-1.49%	大賣/
2022/04/13	60	17.40	17.1	17.58	17.35	42.9	6,436	0.67%
2022/04/12	72	17.40	173.2	17.34	17.35	-101.2	6,403	-1.58%	大賣/鉅額交易
2022/04/11	66	17.79	15	17.82	17.75	51	6,252	0.82%
2022/04/08	48	17.98	41	18.11	17.95	7	6,200	0.11%
2022/04/07	79	18.00	92	17.90	17.70	-13	6,124	-0.21%
2022/04/06	50	18.16	13	18.15	18.20	37	6,072	0.61%
2022/04/01	31	18.06	40	18.05	18.15	-9	6,078	-0.15%
2022/03/31	87.1	18.12	67	18.06	18.05	20.1	6,045	0.33%
2022/03/30	69	17.76	157	17.74	17.70	-88	5,898	-1.49%	大賣/
2022/03/29	86.6	18.06	63	18.05	17.95	23.6	5,706	0.41%
2022/03/28	149.1	17.63	67	17.84	18.00	82.1	5,544	1.48%	大買/
2022/03/25	82	17.68	27.1	17.63	17.70	54.9	5,398	1.02%
2022/03/24	58.1	17.15	16	17.23	17.25	42.1	5,235	0.80%
2022/03/23	103	17.31	334	17.14	17.10	-231	5,157	-4.48%	大買/大賣/鉅額交易
2022/03/22	315	16.98	69.6	17.15	17.40	245.4	4,999	4.91%	大買/鉅額交易
2022/03/21	21	16.67	253.7	16.69	16.70	-232.7	4,802	-4.85%	大賣/鉅額交易
2022/03/18	48.1	16.62	63	16.57	16.45	-14.9	4,723	-0.32%
2022/03/17	37.7	16.69	43	16.63	16.65	-5.3	4,631	-0.11%
2022/03/16	136	16.37	118	16.44	16.35	18	4,397	0.41%	大買/大賣/
2022/03/15	147	16.34	79	16.30	16.30	68	4,138	1.64%	大買/
2022/03/14	122	16.04	35	15.92	16.05	87	3,765	2.31%	大買/
2022/03/11	114	15.69	134	15.50	15.50	-20	3,467	-0.58%	大買/大賣/
2022/03/10	27.7	15.26	8	15.27	15.25	19.7	3,319	0.59%
2022/03/09	24	15.06	21	15.05	15.30	3	3,252	0.09%
2022/03/08	339	15.01	101	15.15	14.90	238	3,174	7.50%	大買/大賣/鉅額交易
2022/03/07	5	14.61	2	14.65	14.40	3	2,975	0.10%
2022/03/04	1	14.85	45	14.90	14.90	-44	2,938	-1.50%
2022/03/03	3	14.80	0	0.00	15.00	3	2,937	0.10%
2022/03/02	2	14.75	12	14.70	14.75	-10	2,926	-0.34%
2022/03/01	0	0.00	77	14.65	14.75	-77	2,921	-2.64%
2022/02/25	2	14.55	0	0.00	14.55	2	2,908	0.07%
2022/02/24	7	14.72	13	14.63	14.60	-6	2,894	-0.21%
2022/02/23	5	14.88	0.1	14.90	14.95	4.9	2,854	0.17%
2022/02/22	22	14.87	19	14.74	14.90	3	2,867	0.10%
2022/02/21	84	15.11	1	15.10	15.10	83	2,824	2.94%
2022/02/18	10	14.93	99	14.82	14.95	-89	2,761	-3.22%
2022/02/17	1	14.60	5	14.60	14.60	-4	2,643	-0.15%
2022/02/16	7	14.55	0	0.00	14.55	7	2,647	0.26%
2022/02/15	2.5	14.50	0	0.00	14.45	2.5	2,651	0.09%
2022/02/14	0	0.00	23	14.35	14.35	-23	2,677	-0.86%
2022/02/11	2	14.55	2	14.60	14.55	0	2,691	0.00%
2022/02/10	5	14.75	0	0.00	14.70	5	2,696	0.19%
2022/02/09	4	14.70	6	14.70	14.70	-2	2,710	-0.07%
2022/02/08	22	14.50	0	0.00	14.50	22	2,679	0.82%
2022/02/07	29	14.19	16	14.30	14.40	13	2,680	0.48%
2022/01/26	3	13.82	0	0.00	13.90	3	2,648	0.11%
2022/01/25	14.1	13.88	1	13.85	13.85	13.1	2,643	0.50%
2022/01/24	4	14.09	0	0.00	14.10	4	2,621	0.15%
2022/01/21	5	14.50	0	0.00	14.25	5	2,610	0.19%
2022/01/20	5	14.55	0	0.00	14.60	5	2,597	0.19%
2022/01/19	2	14.55	46	14.53	14.50	-44	2,583	-1.70%
2022/01/18	2	14.58	42	14.81	14.55	-40	2,572	-1.55%
2022/01/17	61	15.08	15	15.17	14.95	46	2,513	1.83%
2022/01/14	3	14.97	103	14.82	14.95	-100	2,440	-4.10%	大賣/
2022/01/13	93	14.94	30	14.84	14.85	63	2,404	2.62%
2022/01/12	70	14.66	4	14.61	14.70	66	2,337	2.82%
2022/01/11	62	14.55	32	14.57	14.50	30	2,280	1.32%
2022/01/10	3	14.02	0	0.00	13.90	3	2,153	0.14%
2022/01/07	33	13.95	0.1	13.90	13.95	32.9	2,162	1.52%
2022/01/06	2	14.00	3	14.00	14.00	-1	2,129	-0.05%
2022/01/05	4	13.96	6	14.00	13.90	-2	2,131	-0.09%
2022/01/04	14	14.15	1.4	14.16	14.15	12.7	2,098	0.60%
2022/01/03	18.5	14.30	4.2	14.40	14.30	14.3	2,080	0.69%
2021/12/30	46.1	14.55	6	14.52	14.55	40.1	2,053	1.95%
2021/12/29	2.1	14.47	5	14.47	14.45	-2.9	2,011	-0.15%
2021/12/28	1	14.15	4	14.21	14.15	-3	1,953	-0.15%
2021/12/27	5	14.00	1	14.05	14.05	4	1,932	0.21%
2021/12/24	20	14.00	8	13.95	14.00	12	1,943	0.62%
2021/12/23	20.1	13.95	1	13.90	13.95	19.1	1,940	0.98%
2021/12/22	20	13.95	1	13.95	13.95	19	1,953	0.97%
2021/12/21	0	0.00	6	13.99	14.00	-6	1,957	-0.31%
2021/12/20	70	14.10	62	14.10	14.05	8	1,960	0.41%
2021/12/17	1.1	13.75	23	13.75	13.75	-22	1,877	-1.17%
2021/12/16	4	13.68	0	13.65	13.60	4	1,833	0.22%
2021/12/15	2	13.65	5	13.65	13.65	-3	1,829	-0.16%
2021/12/14	23	13.45	1	13.50	13.40	22	1,756	1.25%
2021/12/13	1	13.45	40	13.41	13.40	-39	1,683	-2.32%
2021/12/09	3.1	13.12	2	13.15	13.15	1.1	1,636	0.07%
2021/12/02	11	12.99	1	13.00	12.95	10	1,710	0.58%
2021/12/01	5	13.05	0	0.00	13.10	5	1,715	0.29%
2021/11/30	4	13.00	0	0.00	13.00	4	1,727	0.23%
2021/11/29	7	13.02	0.5	13.17	12.95	6.5	1,753	0.37%
2021/11/26	8	13.12	0.1	13.20	13.10	7.9	1,750	0.45%
2021/11/25	1.4	13.31	0	0.00	13.35	1.4	1,741	0.08%
2021/11/24	1	13.30	0	0.00	13.40	1	1,735	0.06%
2021/11/23	1	13.20	0	0.00	13.15	1	1,726	0.06%
2021/11/22	0.2	13.25	8	13.25	13.25	-7.8	1,740	-0.45%
2021/11/19	22	13.25	0	0.00	13.20	22	1,794	1.23%
2021/11/18	2.3	13.30	1	13.30	13.35	1.3	1,808	0.07%
2021/11/17	1	13.20	3	13.28	13.25	-2	1,805	-0.11%
2021/11/16	6.4	13.39	75	13.40	13.30	-68.6	1,821	-3.76%
2021/11/15	15.2	13.52	79	13.49	13.50	-63.9	1,833	-3.48%
2021/11/12	151.1	13.54	0	0.00	13.55	151.1	1,876	8.05%	大買/鉅額交易
2021/11/10	3	13.45	0	0.00	13.50	3	1,912	0.16%
2021/11/09	3	13.33	3	13.35	13.35	0	1,903	0.00%
2021/11/08	14.1	13.42	6	13.43	13.45	8.1	1,911	0.42%
2021/11/05	0	0.00	2	13.25	13.30	-2	1,908	-0.10%
2021/11/04	2	13.30	37	13.26	13.30	-35	1,944	-1.80%
2021/11/03	2	13.10	2	13.15	13.20	0	1,935	0.00%
2021/11/02	1	13.00	0	0.00	13.00	1	1,948	0.05%
2021/11/01	0	0.00	10	13.05	13.05	-10	1,954	-0.51%
2021/10/29	3	13.00	0	0.00	13.00	3	1,952	0.15%
2021/10/28	2.4	13.11	0	0.00	13.05	2.4	1,943	0.12%
2021/10/27	1	13.20	0	0.00	13.20	1	1,953	0.05%
2021/10/26	7	13.29	0	0.00	13.25	7	1,982	0.35%
2021/10/25	0	0.00	5	13.40	13.40	-5	1,997	-0.25%
2021/10/22	4	13.30	5	13.35	13.35	-1	2,050	-0.05%
2021/10/21	1	13.30	0	0.00	13.30	1	2,101	0.05%
2021/10/20	1	13.55	0	0.00	13.50	1	2,095	0.05%
2021/10/19	2	13.53	4	13.55	13.30	-2	2,114	-0.09%
2021/10/18	0	0.00	3	13.50	13.50	-3	2,169	-0.14%
2021/10/14	0	0.00	3	13.20	13.25	-3	2,452	-0.12%
2021/10/08	1	13.05	0	0.00	13.05	1	3,518	0.03%
2021/10/06	3	12.88	0	0.00	12.90	3	3,702	0.08%
2021/10/05	1.2	13.04	0	0.00	13.15	1.2	3,766	0.03%
2021/10/04	36	13.11	0	0.00	13.00	36	3,806	0.95%
2021/10/01	5	13.39	6	13.40	13.45	-1	3,856	-0.03%
2021/09/30	6.3	13.70	25	13.68	13.70	-18.7	3,895	-0.48%
2021/09/29	1	13.60	0	0.00	13.65	1	3,968	0.03%
2021/09/28	1	13.80	0	0.00	13.80	1	4,041	0.02%
2021/09/27	4	14.05	0	0.00	14.00	4	4,147	0.10%
2021/09/24	0.3	13.60	0	0.00	13.60	0.3	4,400	0.01%
2021/09/23	1	13.55	0	0.00	13.55	1	4,722	0.02%
2021/09/22	6	13.50	0	0.00	13.55	6	5,255	0.11%
2021/09/15	0	0.00	3.7	14.01	14.05	-3.7	5,545	-0.07%
2021/09/13	6	13.80	2	14.00	14.00	4	5,754	0.07%
2021/09/08	12	13.56	5	13.85	13.40	7	5,864	0.12%
2021/09/07	1	13.75	0	0.00	13.85	1	5,926	0.02%
2021/09/03	6	14.08	3	14.10	14.10	3	6,264	0.05%
2021/09/02	1	13.95	3	14.00	14.05	-2	6,277	-0.03%
2021/08/31	0	0.00	1	13.70	13.85	-1	6,316	-0.02%
2021/08/30	0	0.00	1	13.75	13.80	-1	6,367	-0.02%
2021/08/27	1.6	13.65	0	0.00	13.70	1.6	6,453	0.02%
2021/08/26	3	13.65	0	0.00	13.65	3	6,521	0.05%
2021/08/25	5	13.90	2	13.90	13.90	3	6,694	0.04%
2021/08/24	7	13.91	3.1	13.90	13.95	3.9	6,677	0.06%
2021/08/23	7	13.92	1	14.05	14.00	6	6,733	0.09%
2021/08/20	0	0.00	26	13.60	13.50	-26	7,022	-0.37%
2021/08/19	0	0.00	12	13.60	13.45	-12	7,009	-0.17%
2021/08/18	7	13.69	6	13.61	14.00	1	7,020	0.01%
2021/08/17	17	14.00	105	13.90	13.85	-88	7,010	-1.26%	大賣/
2021/08/16	7	14.27	43	14.52	14.25	-36	6,997	-0.51%
2021/08/13	3	14.68	70	14.70	14.65	-67	7,019	-0.95%
2021/08/12	6	14.88	0	0.00	14.95	6	7,030	0.09%
2021/08/11	4	14.71	12	14.67	14.70	-8	7,106	-0.11%
2021/08/10	3	14.50	230	14.60	14.65	-227	7,248	-3.13%	大賣/鉅額交易
2021/08/09	1	14.80	3	14.85	14.75	-2	7,337	-0.03%
2021/08/06	2.1	14.80	13	14.76	14.85	-10.9	7,435	-0.15%
2021/08/05	1	14.80	0	0.00	14.80	1	7,623	0.01%
2021/08/04	7	14.99	1	14.95	14.95	6	7,792	0.08%
2021/08/03	8	15.01	20	15.00	15.05	-12	8,085	-0.15%
2021/08/02	15	14.96	11	15.03	15.00	4	8,572	0.05%
2021/07/30	9	15.13	16	14.88	14.85	-7	8,622	-0.08%
2021/07/29	3	15.00	1	15.15	15.20	2	8,729	0.02%
2021/07/28	9	14.92	55	14.86	15.00	-46	8,958	-0.51%
2021/07/27	13.2	15.06	51.1	15.12	15.05	-37.9	9,144	-0.41%
2021/07/26	4	15.26	34	15.21	15.15	-30	9,202	-0.33%
2021/07/23	3.1	15.32	36.1	15.29	15.40	-33	9,274	-0.36%
2021/07/22	35	15.33	18.1	15.41	15.15	17	9,468	0.18%
2021/07/21	34.1	15.51	37.4	15.55	15.30	-3.3	9,513	-0.03%
2021/07/20	113.2	15.86	94	15.83	15.70	19.2	9,484	0.20%	大買/
2021/07/19	583.4	16.25	512	16.30	16.20	71.4	9,542	0.75%	大買/大賣/
2021/07/16	154	15.64	59	15.74	15.80	95	9,340	1.02%	大買/
2021/07/15	60	15.30	4	15.24	15.70	56	9,316	0.60%
2021/07/14	11	14.90	123	14.57	14.95	-112	9,545	-1.17%	大賣/鉅額交易
2021/07/13	51	15.24	20	15.23	15.00	31	9,924	0.31%
2021/07/12	101	15.55	28	15.52	15.45	73	10,065	0.73%	大買/
2021/07/09	29.1	15.45	26	15.40	15.40	3.1	10,137	0.03%
2021/07/08	41	15.40	55	15.55	15.70	-14	10,329	-0.14%
2021/07/07	12	15.10	78	15.16	15.30	-66	10,368	-0.64%
2021/07/06	30	15.38	50	15.20	15.20	-20	10,547	-0.19%
2021/07/05	48	15.63	5	15.73	15.40	43	10,573	0.41%
2021/07/02	87	15.64	54	15.73	15.55	33	10,592	0.31%
2021/07/01	142	15.98	48	15.94	15.55	94	10,497	0.90%	大買/
2021/06/30	83	15.67	50	15.66	15.70	33	10,303	0.32%
2021/06/29	121	15.42	108	15.36	15.10	13	10,003	0.13%	大買/大賣/
2021/06/28	17	15.08	26.1	15.06	15.25	-9.1	9,491	-0.10%
2021/06/25	21	14.79	1	14.75	14.55	20	9,329	0.21%
2021/06/24	16	14.55	15	14.67	14.70	1	9,310	0.01%
2021/06/23	69	14.50	15	14.54	14.50	54	9,308	0.58%
2021/06/22	93	14.42	93	14.42	14.35	0	9,288	0.00%
2021/06/21	72	13.90	12	13.84	14.00	60	9,230	0.65%
2021/06/18	3	14.17	10	14.19	14.05	-7	9,184	-0.08%
2021/06/17	6	13.98	79	14.12	14.20	-73	9,134	-0.80%
2021/06/16	99	14.27	54	14.23	14.05	45	9,110	0.49%
2021/06/15	93	14.20	49	14.33	14.50	44	9,021	0.49%
2021/06/11	56	13.87	27	13.94	13.75	29	8,852	0.33%
2021/06/10	12	13.34	13.4	13.46	13.45	-1.4	8,676	-0.02%
2021/06/09	29	13.57	12	13.51	13.50	17	8,659	0.20%
2021/06/08	15	13.86	27	13.86	13.80	-12	8,636	-0.14%
2021/06/07	8	13.46	5	13.61	13.45	3	8,592	0.03%
2021/06/04	25	13.76	19	13.82	13.65	6	8,538	0.07%
2021/06/03	16	13.82	42	13.81	13.80	-26	8,487	-0.31%
2021/06/02	69	13.71	103	13.76	13.90	-34	8,423	-0.40%	大賣/
2021/06/01	24	13.10	11	13.10	13.20	13	8,225	0.16%
2021/05/31	76	13.21	5	13.23	13.15	71	8,200	0.87%
2021/05/28	95	13.41	107	13.42	13.45	-12	8,111	-0.15%	大賣/
2021/05/27	6	12.73	2	12.73	12.65	4	7,819	0.05%
2021/05/26	1	12.85	4	12.88	12.85	-3	7,818	-0.04%
2021/05/25	4	12.76	8	12.80	12.80	-4	7,783	-0.05%
2021/05/24	7	13.09	17	12.97	12.95	-10	7,741	-0.13%
2021/05/21	0	0.00	12	12.78	12.90	-12	7,725	-0.16%
2021/05/20	14	12.54	11	12.50	12.45	3	7,669	0.04%
2021/05/19	11	12.62	12	12.80	12.75	-1	7,637	-0.01%
2021/05/18	16	12.77	7	12.87	13.00	9	7,579	0.12%
2021/05/17	19.4	11.89	59	11.72	11.85	-39.6	7,438	-0.53%
2021/05/14	30	12.77	9	12.83	12.55	21	7,316	0.29%
2021/05/13	22	13.01	95	12.81	12.70	-73	7,205	-1.01%
2021/05/12	31	14.11	88	14.39	13.75	-57	7,015	-0.81%
2021/05/11	115	15.65	99	15.63	15.25	16	6,832	0.23%	大買/
2021/05/10	670	15.62	580	15.65	16.25	90	6,538	1.38%	大買/大賣/
2021/05/07	5	14.78	23	14.74	14.90	-18	6,049	-0.30%
2021/05/06	13	14.93	20	14.95	14.90	-7	5,984	-0.12%
2021/05/05	100.1	15.13	94.1	14.98	14.95	6	5,842	0.10%
2021/05/04	33	14.70	11	14.34	14.30	22	5,607	0.39%
2021/05/03	18.1	15.44	86	15.40	15.20	-67.9	5,368	-1.26%
2021/04/29	40	15.51	4	15.53	15.40	36	5,275	0.68%
2021/04/28	43	15.69	58.2	15.80	15.90	-15.2	5,190	-0.29%
2021/04/27	17	15.50	12	15.48	15.60	5	5,008	0.10%
2021/04/26	42	15.35	35.1	15.21	15.20	6.9	4,900	0.14%
2021/04/23	74	15.19	65	15.15	15.20	9	4,825	0.19%
2021/04/22	447	15.95	255.1	16.13	15.70	191.9	4,645	4.13%	大買/大賣/鉅額交易
2021/04/21	25	15.32	19.6	15.40	15.55	5.4	4,099	0.13%
2021/04/20	92	15.59	43.3	15.59	15.50	48.7	3,934	1.24%
2021/04/19	140.1	15.25	186	14.99	15.70	-45.9	3,612	-1.27%	大買/大賣/
2021/04/16	39	14.23	9	14.09	14.30	30	3,160	0.95%
2021/04/15	9	13.64	32	13.69	13.80	-23	2,946	-0.78%
2021/04/14	419	13.31	398	13.42	13.30	21	2,819	0.74%	大買/大賣/
2021/04/13	19	13.16	12	13.20	13.00	7	2,631	0.27%
2021/04/12	134.5	13.04	17	13.25	13.20	117.5	2,529	4.65%	大買/鉅額交易
2021/04/09	3	12.55	20	12.68	12.75	-17	2,306	-0.74%
2021/04/08	6.1	12.53	2	12.40	12.50	4.1	2,209	0.18%
2021/04/07	6	12.24	1.4	12.28	12.30	4.6	2,147	0.21%
2021/04/06	12.9	12.25	29	12.25	12.25	-16.1	2,147	-0.75%
2021/04/01	1.1	11.90	2.1	11.95	12.00	-1.1	2,094	-0.05%
2021/03/31	1	11.90	108	11.89	11.95	-107	2,083	-5.14%	大賣/鉅額交易
2021/03/30	22	11.92	97	11.91	12.00	-75	2,077	-3.61%
2021/03/29	3	12.02	96	12.02	12.05	-93	2,086	-4.46%
2021/03/26	18.3	12.08	15	12.09	12.05	3.3	2,173	0.15%
2021/03/25	0.6	11.90	38	11.86	11.95	-37.4	2,410	-1.55%
2021/03/24	40.1	11.69	24	11.70	11.75	16.1	2,359	0.68%
2021/03/23	3	11.30	2	11.35	11.40	1	2,259	0.05%
2021/03/22	10	11.30	11	11.35	11.30	-1	2,289	-0.04%
2021/03/19	2.5	11.30	0	0.00	11.30	2.5	2,280	0.11%
2021/03/17	3	11.30	0	0.00	11.35	3	2,332	0.13%
2021/03/16	0.1	11.40	0	0.00	11.35	0.1	2,346	0.00%
2021/03/15	1.1	11.40	0	0.00	11.40	1.1	2,340	0.05%
2021/03/12	0	0.00	20	11.45	11.45	-20	2,339	-0.85%
2021/03/11	1	11.35	3	11.45	11.45	-2	2,352	-0.09%
2021/03/10	3	11.35	4	11.35	11.35	-1	2,358	-0.04%
2021/03/09	7	11.29	8	11.31	11.40	-1	2,372	-0.04%
2021/03/03	2	11.10	3.4	11.17	11.25	-1.4	2,504	-0.06%
2021/03/02	1	11.05	3	11.20	11.10	-2	2,501	-0.08%
2021/02/26	1	11.00	10	10.97	10.95	-9	2,488	-0.36%
2021/02/25	2	11.20	0	0.00	11.15	2	2,476	0.08%
2021/02/24	4	11.13	4	11.28	11.15	0	2,495	0.00%
2021/02/23	7	11.20	22.5	11.20	11.25	-15.5	2,486	-0.62%
2021/02/22	0	0.00	13	11.04	11.10	-13	2,485	-0.52%
2021/02/19	0	0.00	4.3	10.85	10.90	-4.3	2,511	-0.17%
2021/02/18	8	10.78	11	10.92	10.90	-3	2,562	-0.12%
2021/02/17	0	0.00	6	10.43	10.60	-6	2,550	-0.24%
2021/02/05	0.1	10.25	1	10.35	10.30	-0.9	2,525	-0.04%
2021/02/03	100	10.10	100	10.20	10.25	0	2,624	0.00%
2021/02/01	1	10.05	0	0.00	10.10	1	2,633	0.04%
2021/01/29	3	10.17	0	0.00	10.20	3	2,609	0.11%
2021/01/27	2	10.25	5	10.30	10.30	-3	2,588	-0.12%
2021/01/26	1	10.20	31	10.26	10.30	-30	2,588	-1.16%
2021/01/25	0.1	10.30	1	10.30	10.35	-0.9	2,575	-0.04%
2021/01/22	10	10.20	2	10.25	10.25	8	2,588	0.31%
2021/01/21	2	10.30	0	0.00	10.25	2	2,578	0.08%
2021/01/20	23	10.25	6	10.30	10.20	17	2,550	0.67%
2021/01/19	4	10.65	4	10.80	10.65	0	2,499	0.00%
2021/01/18	7	10.58	2	10.70	10.65	5	2,514	0.20%
2021/01/15	54	11.02	65	11.00	10.90	-11	2,490	-0.44%
2021/01/13	3	11.25	0	0.00	11.30	3	2,430	0.12%
2021/01/12	10	11.38	59	11.25	11.20	-49	2,416	-2.03%
2021/01/11	2	11.55	0	0.00	11.60	2	2,372	0.08%
2021/01/08	4	11.48	124	11.50	11.50	-120	2,357	-5.09%	大賣/鉅額交易
2021/01/07	10	11.50	30.5	11.47	11.40	-20.5	2,313	-0.89%
2021/01/06	50	11.62	10	11.68	11.50	40	2,287	1.75%
2021/01/05	0	0.00	102	11.80	11.95	-102	2,237	-4.56%	大賣/鉅額交易
2021/01/04	10	11.83	7	11.83	11.90	3	2,212	0.14%
2020/12/31	5	11.90	0	0.00	11.85	5	2,191	0.23%
2020/12/30	0	0.00	7	12.04	11.95	-7	2,208	-0.32%
2020/12/29	16	11.91	1	12.05	11.90	15	2,162	0.69%
2020/12/28	8.1	12.00	56.1	11.91	11.95	-48	2,138	-2.24%
2020/12/25	6	11.69	8	11.73	11.70	-2	2,090	-0.10%
2020/12/24	0	0.00	24	11.66	11.65	-24	2,083	-1.15%
2020/12/23	15	11.53	116	11.52	11.55	-101	2,075	-4.87%	大賣/鉅額交易
2020/12/22	68	11.84	22	11.95	11.85	46	2,056	2.24%
2020/12/21	96	12.20	104	11.88	12.30	-8	2,005	-0.40%	大賣/
2020/12/17	3.1	11.25	1	11.25	11.30	2.1	1,804	0.11%
2020/12/16	17	11.33	64.1	11.28	11.35	-47.1	1,883	-2.50%
2020/12/15	0	11.15	4	11.03	11.05	-4	1,931	-0.21%
2020/12/14	10	11.00	3	11.05	11.05	7	2,043	0.34%
2020/12/11	23.1	10.95	56.5	10.92	11.00	-33.4	2,071	-1.61%
2020/12/10	6	11.25	3	11.25	11.25	3	2,015	0.15%
2020/12/09	0	0.00	5	11.32	11.35	-5	2,010	-0.25%
2020/12/08	17.2	11.30	0	0.00	11.35	17.2	2,050	0.84%
2020/12/07	78	11.22	12	11.20	11.20	66	2,067	3.19%
2020/12/04	15.2	11.20	6	11.25	11.30	9.2	2,125	0.43%
2020/12/03	2	11.33	5	11.39	11.25	-3	2,120	-0.14%
2020/12/02	5	11.35	13	11.39	11.40	-8	2,154	-0.37%
2020/12/01	49	11.42	3	11.45	11.45	46	2,155	2.13%
2020/11/30	8	11.62	16	11.68	11.65	-8	2,125	-0.38%
2020/11/27	18	11.36	68	11.27	11.50	-50	2,081	-2.40%
2020/11/26	3	11.20	0	0.00	11.20	3	2,022	0.15%
2020/11/25	222	11.17	1	11.15	11.20	221	2,037	10.85%	大買/鉅額交易
2020/11/24	1	11.05	8.1	11.10	11.05	-7.1	2,031	-0.35%
2020/11/23	1	11.15	1	11.20	11.20	0	2,025	0.00%
2020/11/20	0	0.00	7	11.06	11.15	-7	2,013	-0.35%
2020/11/19	0	0.00	5	11.25	11.10	-5	2,025	-0.25%
2020/11/18	103	11.14	23	11.15	11.20	80	2,020	3.96%	大買/
2020/11/17	104	11.04	28.1	10.96	10.95	76	2,017	3.76%	大買/
2020/11/16	101	10.95	2	10.85	10.95	99	2,010	4.92%	大買/
2020/11/13	2.1	10.71	0	0.00	10.80	2.1	2,024	0.10%
2020/11/12	0	0.00	24	10.76	10.80	-24	2,052	-1.17%
2020/11/11	32.3	10.75	16.2	10.80	10.80	16.1	2,052	0.79%
2020/11/10	0	0.00	6	10.40	10.40	-6	2,000	-0.30%
2020/11/09	0	0.00	1	10.30	10.30	-1	1,987	-0.05%
2020/11/05	0	0.00	1	10.15	10.15	-1	2,039	-0.05%
2020/11/04	1	10.10	2	10.10	10.15	-1	2,047	-0.05%
2020/11/03	1	9.98	5	10.05	10.05	-4	2,063	-0.19%
2020/11/02	9	9.95	1	9.92	9.97	8	2,075	0.39%
2020/10/30	49.1	9.96	1	9.98	9.92	48.1	2,081	2.31%
2020/10/29	1	10.00	0	0.00	10.05	1	2,062	0.05%
2020/10/27	1	10.15	0	0.00	10.20	1	2,067	0.05%
2020/10/26	45	10.17	16	10.25	10.25	29	2,077	1.40%
2020/10/23	2	10.13	0	0.00	10.10	2	2,062	0.10%
2020/10/22	1	10.15	8	10.20	10.25	-7	2,076	-0.34%
2020/10/21	15	10.07	0	0.00	10.20	15	2,106	0.71%
2020/10/20	1	10.05	0	0.00	10.10	1	2,121	0.05%
2020/10/19	0	0.00	1	10.20	10.15	-1	2,126	-0.05%
2020/10/16	10	10.16	0	0.00	10.10	10	2,129	0.47%
2020/10/15	2	10.13	0	0.00	10.15	2	2,142	0.09%
2020/10/14	3	10.20	3	10.22	10.20	0	2,151	0.00%
2020/10/07	1	10.35	10	10.20	10.40	-9	2,236	-0.40%
2020/10/06	0	0.00	2	10.10	10.10	-2	2,223	-0.09%
2020/10/05	0.1	10.05	0	0.00	9.99	0.1	2,238	0.00%
2020/09/30	0	0.00	1	9.98	9.98	-1	2,246	-0.04%
2020/09/29	5	9.98	0.7	10.10	9.98	4.3	2,249	0.19%
2020/09/28	2	10.05	0	0.00	10.00	2	2,259	0.09%
2020/09/25	8	9.89	8	9.87	9.79	0	2,287	0.00%
2020/09/24	13	10.10	69	10.10	9.93	-56	2,347	-2.39%
2020/09/23	6	10.49	7	10.51	10.40	-1	2,277	-0.04%
2020/09/22	21	10.75	6	10.78	10.80	15	2,224	0.67%
2020/09/21	71	11.12	21	11.10	11.05	50	2,182	2.29%
2020/09/18	20	10.91	9	10.93	10.95	11	2,118	0.52%
2020/09/17	36	10.45	76	10.53	10.75	-40	2,031	-1.97%
2020/09/16	4	10.20	66	10.24	10.25	-62	1,926	-3.22%
2020/09/15	1	10.15	2	10.20	10.15	-1	1,921	-0.05%
2020/09/14	3	10.20	0	0.00	10.25	3	1,993	0.15%
2020/09/11	33	10.18	91	10.31	10.20	-58	1,995	-2.91%
2020/09/10	68	10.19	2	10.13	10.15	66	1,961	3.36%
2020/09/09	23	10.12	31	10.16	10.20	-8	1,964	-0.41%
2020/09/08	33.1	9.95	1.1	9.96	9.92	32	1,883	1.70%
2020/09/07	1	10.00	27	9.85	9.96	-26	1,897	-1.37%
2020/09/03	0	0.00	6	9.70	9.68	-6	1,877	-0.32%
2020/09/02	9	9.64	10	9.70	9.60	-1	1,880	-0.05%
2020/09/01	9	9.73	5	9.72	9.73	4	1,876	0.21%
2020/08/31	3	9.73	8	9.79	9.72	-5	1,904	-0.26%
2020/08/28	0	0.00	7	9.60	9.63	-7	1,897	-0.37%
2020/08/27	12	9.63	0	0.00	9.62	12	1,906	0.63%
2020/08/26	4	9.57	19	9.61	9.69	-15	1,899	-0.79%
2020/08/25	12	9.51	21	9.51	9.55	-9	1,885	-0.48%
2020/08/24	9	9.43	1	9.45	9.42	8	1,869	0.43%
2020/08/21	3	9.36	19	9.45	9.42	-16	1,873	-0.85%
2020/08/20	3	9.12	0	0.00	9.18	3	1,874	0.16%
2020/08/19	6	9.44	0	0.00	9.48	6	1,840	0.33%
2020/08/18	0	0.00	40	9.42	9.47	-40	1,821	-2.20%
2020/08/17	38	9.39	0	0.00	9.39	38	1,805	2.10%
2020/08/14	17	9.24	18	9.23	9.28	-1	1,811	-0.06%
2020/08/13	2	9.21	0	0.00	9.18	2	1,805	0.11%
2020/08/12	9	9.11	0	0.00	9.18	9	1,817	0.50%
2020/08/11	19	9.18	3	9.14	9.20	16	1,804	0.89%
2020/08/10	5	9.04	0	0.00	9.07	5	1,765	0.28%
2020/08/07	10	9.02	0	0.00	9.05	10	1,782	0.56%
2020/08/05	1	9.03	1	9.07	9.05	0	1,785	0.00%
2020/08/04	0	0.00	2	9.08	9.05	-2	1,797	-0.11%
2020/08/03	40	9.02	0	0.00	9.01	40	1,805	2.22%
2020/07/31	10	9.05	0	0.00	9.05	10	1,842	0.54%
2020/07/30	12	9.05	0	0.00	9.07	12	1,862	0.64%
2020/07/29	1	9.13	0	0.00	9.09	1	1,861	0.05%
2020/07/28	9	9.05	9	9.06	9.00	0	1,882	0.00%
2020/07/27	7	9.18	2	9.15	9.11	5	1,899	0.26%
2020/07/24	10	9.39	20	9.34	9.39	-10	1,935	-0.52%
2020/07/23	0.1	9.57	0	0.00	9.52	0.1	1,938	0.01%
2020/07/21	3	9.50	0	0.00	9.60	3	2,017	0.15%
2020/07/20	5	9.48	2	9.42	9.45	3	2,004	0.15%
2020/07/17	33.1	9.54	8	9.73	9.54	25.1	1,997	1.26%
2020/07/16	4	9.77	3	9.80	9.76	1	1,968	0.05%
2020/07/15	2	9.64	11	9.62	9.59	-9	1,925	-0.47%
2020/07/14	1	9.55	15	9.54	9.56	-14	1,936	-0.72%
2020/07/13	5	9.49	0	0.00	9.61	5	1,951	0.26%
2020/07/10	5	9.46	2	9.50	9.43	3	1,963	0.15%
2020/07/09	0	0.00	5	9.64	9.65	-5	1,950	-0.26%
2020/07/08	2	9.69	0	0.00	9.67	2	1,946	0.10%
2020/07/06	18	9.75	2	9.75	9.75	16	1,960	0.82%
2020/07/03	30	9.72	15	9.66	9.74	15	1,935	0.77%
2020/06/30	0	0.00	0.5	9.24	9.15	-0.5	1,841	-0.03%
2020/06/29	4	9.08	0	0.00	9.14	4	1,854	0.22%
2020/06/24	5	9.32	3	9.32	9.28	2	1,845	0.11%
2020/06/23	5	9.34	7	9.35	9.36	-2	1,858	-0.11%
2020/06/22	12	9.34	0	0.00	9.44	12	1,850	0.65%
2020/06/19	8	9.50	44	9.33	9.24	-36	1,841	-1.96%
2020/06/18	2	9.19	7	9.21	9.21	-5	1,773	-0.28%
2020/06/17	10	9.11	1	9.17	9.15	9	1,765	0.51%
2020/06/16	7	8.96	51	8.95	9.06	-44	1,776	-2.48%
2020/06/15	5	8.87	1	8.87	8.85	4	1,788	0.22%
2020/06/12	11	8.83	1.5	8.96	8.88	9.5	1,810	0.52%
2020/06/11	38	9.17	2	9.12	9.06	36	1,836	1.96%
2020/06/10	13.5	9.28	2	9.28	9.38	11.5	1,834	0.63%
2020/06/09	5	9.24	0	0.00	9.22	5	1,861	0.27%
2020/06/08	1	9.30	0	0.00	9.34	1	1,893	0.05%
2020/06/05	12	9.29	6	9.29	9.27	6	1,875	0.32%
2020/06/04	14	8.99	0	0.00	9.09	14	1,861	0.75%
2020/06/03	0	0.00	32	8.95	8.96	-32	1,866	-1.71%
2020/06/02	0	0.00	20	8.90	8.90	-20	1,848	-1.08%
2020/06/01	0	0.00	20	8.89	8.88	-20	1,846	-1.08%
2020/05/29	6	8.81	0	0.00	8.78	6	1,843	0.33%
2020/05/28	0	0.00	2	8.88	8.79	-2	1,836	-0.11%
2020/05/27	0	0.00	2	8.67	8.81	-2	1,833	-0.11%
2020/05/26	2	8.63	0	0.00	8.63	2	1,800	0.11%
2020/05/25	11	8.54	0	0.00	8.59	11	1,773	0.62%
2020/05/22	4	8.72	0	0.00	8.63	4	1,746	0.23%
2020/05/21	2	8.70	0	0.00	8.67	2	1,730	0.12%
2020/05/20	2	8.65	1	8.71	8.63	1	1,684	0.06%
2020/05/19	3	8.65	0	0.00	8.65	3	1,666	0.18%
2020/05/18	0	0.00	2	8.66	8.63	-2	1,656	-0.12%
2020/05/15	16	8.60	0	0.00	8.55	16	1,654	0.97%
2020/05/14	14	8.59	0	0.00	8.56	14	1,642	0.85%
2020/05/13	2	8.74	0	0.00	8.75	2	1,615	0.12%
2020/05/12	1	8.84	0	0.00	8.84	1	1,604	0.06%
2020/05/11	0	8.99	0	0.00	8.95	0	1,588	0.00%
2020/05/08	27	8.78	2	8.77	8.79	25	1,565	1.60%
2020/05/07	25	8.80	0	0.00	8.75	25	1,560	1.60%
2020/05/06	3	8.81	1	8.90	8.77	2	1,514	0.13%
2020/05/05	31	8.92	0	0.00	8.89	31	1,489	2.08%
2020/05/04	3	8.99	0	0.00	8.89	3	1,483	0.20%
2020/04/30	1	9.08	47	9.09	9.19	-46	1,462	-3.15%
2020/04/29	3	8.93	1	8.95	8.99	2	1,440	0.14%
2020/04/28	0	0.00	5	8.79	8.87	-5	1,377	-0.36%
2020/04/27	49	8.60	22	8.64	8.59	27	1,380	1.96%
2020/04/23	0	0.00	12	8.69	8.68	-12	1,291	-0.93%
2020/04/22	15	8.55	1	8.62	8.60	14	1,288	1.09%
2020/04/21	3	8.64	12	8.65	8.64	-9	1,284	-0.70%
2020/04/20	22.5	8.94	1	8.89	8.94	21.5	1,290	1.67%
2020/04/17	20	8.91	10	8.88	8.86	10	1,286	0.78%
2020/04/16	8	8.87	0	0.00	8.77	8	1,259	0.64%
2020/04/15	17	8.91	23	8.90	9.00	-6	1,255	-0.48%
2020/04/14	7	8.64	0	0.00	8.63	7	1,230	0.57%
2020/04/13	2	8.59	0	0.00	8.57	2	1,223	0.16%
2020/04/10	21	8.52	0	0.00	8.65	21	1,214	1.73%
2020/04/09	4	8.30	0	0.00	8.38	4	1,195	0.33%
2020/04/08	11.2	8.31	0	0.00	8.34	11.2	1,172	0.96%
2020/04/07	0	0.00	73	8.14	8.14	-73	1,151	-6.34%
2020/04/01	0	0.00	1	8.06	8.09	-1	1,138	-0.09%
2020/03/31	3	8.02	0	0.00	8.00	3	1,134	0.26%
2020/03/27	3	8.19	0	0.00	8.16	3	1,125	0.27%
2020/03/26	1	8.21	0	0.00	8.21	1	1,140	0.09%
2020/03/25	3	8.22	12	8.23	8.22	-9	1,241	-0.73%
2020/03/24	5	7.92	100	7.80	7.86	-95	1,219	-7.79%
2020/03/23	1	7.68	0	0.00	7.67	1	1,209	0.08%
2020/03/20	1	7.91	2	7.84	7.92	-1	1,203	-0.08%
2020/03/19	1	7.88	2	7.80	7.43	-1	1,179	-0.08%
2020/03/18	2	8.25	1	8.27	8.20	1	1,135	0.09%
2020/03/17	7	8.48	0	0.00	8.20	7	1,106	0.63%
2020/03/16	6	9.09	0	0.00	8.91	6	1,049	0.57%
2020/03/13	5	9.13	5.3	9.12	9.20	-0.3	1,013	-0.03%
2020/03/12	11	9.98	15	9.89	9.85	-4	971	-0.41%
2020/03/11	10	10.23	0	0.00	10.15	10	918	1.09%
2020/03/10	4	10.20	4	10.30	10.25	0	913	0.00%
2020/03/09	4	10.50	0	0.00	10.40	4	893	0.45%
2020/03/05	0	0.00	11	10.70	10.70	-11	877	-1.25%
2020/03/04	5	10.50	0	0.00	10.65	5	876	0.57%
2020/03/03	4	10.60	4	10.70	10.60	0	864	0.00%
2020/03/02	10	10.57	0	0.00	10.55	10	863	1.16%
2020/02/24	4	10.90	0	0.00	10.85	4	834	0.48%
2020/02/21	10	10.90	0	0.00	10.95	10	831	1.20%
2020/02/20	10	11.00	0	0.00	11.00	10	833	1.20%
2020/02/19	2	10.93	1	10.90	11.05	1	836	0.12%
2020/02/18	2	10.85	0	0.00	10.85	2	824	0.24%
2020/02/14	2	10.85	1	10.85	10.85	1	819	0.12%
2020/02/13	5	10.80	5	10.80	10.85	0	815	0.00%
2020/02/12	8	10.69	0	0.00	10.75	8	820	0.97%
2020/02/11	3	10.60	0	0.00	10.65	3	816	0.37%
2020/02/10	6	10.53	4	10.60	10.55	2	819	0.24%
2020/02/07	9	10.71	0	0.00	10.70	9	820	1.10%
2020/02/06	1	10.75	10.1	10.78	10.80	-9.1	813	-1.12%
2020/02/05	5	10.67	5	10.74	10.70	0	812	0.00%
2020/02/04	5	10.55	4	10.80	10.70	1	812	0.12%
2020/02/03	6	10.55	10	10.45	10.55	-4	805	-0.50%
2020/01/31	4	10.94	25	10.92	10.90	-21	786	-2.67%
2020/01/30	16	11.12	14	10.99	10.90	2	775	0.26%
2020/01/20	1.3	11.42	0	0.00	11.45	1.3	739	0.18%
2020/01/17	2	11.45	0	0.00	11.45	2	738	0.27%
2020/01/16	6	11.43	0	0.00	11.40	6	743	0.81%
2020/01/15	10	11.40	5	11.45	11.45	5	749	0.67%
2020/01/14	13	11.44	0	0.00	11.40	13	755	1.72%
2020/01/13	1	11.50	0	0.00	11.55	1	744	0.13%
2020/01/10	10	11.51	3	11.50	11.55	7	771	0.91%
2020/01/09	5	11.55	0	0.00	11.50	5	764	0.65%
2020/01/08	4	11.55	0	0.00	11.55	4	750	0.53%
2020/01/07	12	11.64	1	11.70	11.65	11	744	1.48%
2020/01/03	10	11.70	10	11.70	11.70	0	740	0.00%
2020/01/02	0	0.00	1	11.75	11.70	-1	753	-0.13%
2019/12/30	0.3	11.65	51	11.67	11.70	-50.7	759	-6.68%
2019/12/26	5	11.70	4	11.75	11.70	1	751	0.13%
2019/12/25	1	11.65	5.6	11.65	11.65	-4.6	766	-0.60%
2019/12/23	6	11.60	3	11.60	11.60	3	848	0.35%
2019/12/20	26	11.62	0	0.00	11.55	26	827	3.14%
2019/12/19	6	11.90	0	0.00	11.90	6	731	0.82%
2019/12/16	6	11.93	5	12.00	11.90	1	790	0.13%
2019/12/12	0	0.00	3	11.95	11.90	-3	805	-0.37%
2019/12/10	0	0.00	3	11.85	11.85	-3	815	-0.37%
2019/12/09	3	11.80	0	0.00	11.85	3	835	0.36%
2019/12/06	4	11.83	0	0.00	11.80	4	844	0.47%
2019/12/04	1	11.85	0	0.00	11.85	1	860	0.12%
2019/12/03	10	11.85	0	0.00	11.85	10	864	1.16%
2019/12/02	1	11.90	9	11.90	11.85	-8	868	-0.92%
2019/11/26	0	0.00	1	12.00	12.00	-1	937	-0.11%
2019/11/22	10	11.95	0	0.00	11.95	10	962	1.04%
2019/11/20	0	0.00	4	12.00	12.00	-4	966	-0.41%
2019/11/19	0	0.00	5	12.05	12.05	-5	966	-0.52%
2019/11/18	0	0.00	3	11.90	11.95	-3	963	-0.31%
2019/11/15	5	11.85	2	11.90	11.90	3	959	0.31%
2019/11/14	5	11.88	1.1	11.89	11.90	3.9	962	0.40%
2019/11/12	8	11.90	0	0.00	11.95	8	970	0.82%
2019/11/11	11	11.90	0	0.00	11.85	11	972	1.13%
2019/11/08	2	12.03	0	0.00	12.00	2	966	0.21%
2019/11/07	4	12.05	0	0.00	12.05	4	964	0.41%
2019/11/04	7	12.15	2	12.10	12.15	5	967	0.52%
2019/11/01	1	12.10	0	0.00	12.10	1	971	0.10%
2019/10/30	1	12.10	2	12.10	12.15	-1	968	-0.10%
2019/10/28	0	0.00	1	12.15	12.20	-1	972	-0.10%
2019/10/25	2	12.15	0	0.00	12.15	2	969	0.21%
2019/10/24	0.1	12.15	0	0.00	12.20	0.1	971	0.01%
2019/10/22	1	12.20	6	12.11	12.20	-5	986	-0.51%
2019/10/21	3	12.17	6	12.16	12.20	-3	998	-0.30%
2019/10/18	0	0.00	1	12.00	12.35	-1	984	-0.10%
2019/10/16	0	0.00	11	11.90	11.90	-11	958	-1.15%
2019/10/15	2	11.83	1	11.80	11.85	1	955	0.10%
2019/10/08	0	0.00	4	11.95	11.95	-4	998	-0.40%
2019/10/07	2	11.75	0	0.00	11.80	2	1,003	0.20%
2019/10/04	0	0.00	6	11.80	11.80	-6	1,032	-0.58%
2019/10/03	5	11.76	0	0.00	11.80	5	1,072	0.47%
2019/10/02	0.3	11.85	0	0.00	11.85	0.3	1,128	0.03%
2019/10/01	13	11.80	0	0.00	11.80	13	1,140	1.14%
2019/09/27	10	11.85	5	11.80	11.85	5	1,142	0.44%
2019/09/26	15	11.90	1	11.95	11.95	14	1,116	1.25%
2019/09/25	1	12.00	0	0.00	12.05	1	1,069	0.09%
2019/09/23	20.4	12.00	0	0.00	12.05	20.4	1,048	1.95%
2019/09/19	3	12.00	2	12.00	12.05	1	1,023	0.10%
2019/09/17	0	0.00	0.1	12.10	12.10	-0.1	1,042	-0.01%
2019/09/16	0	0.00	5	12.15	12.15	-5	1,105	-0.45%
2019/09/11	20	12.05	0	0.00	12.05	20	1,102	1.81%
2019/09/10	1	12.05	1	12.05	12.10	0	1,082	0.00%
2019/09/06	1	12.10	0	0.00	12.10	1	1,057	0.09%
2019/09/04	0	0.00	209	12.05	12.10	-209	1,034	-20.21%	大賣/鉅額交易
2019/09/03	0	0.00	31	12.05	12.05	-31	1,024	-3.03%
2019/08/30	0	0.00	303	12.03	12.15	-303	1,000	-30.27%	大賣/鉅額交易
2019/08/29	2	12.00	2	12.15	12.00	0	987	0.00%
2019/08/28	0	0.00	1	12.10	12.10	-1	961	-0.10%
2019/08/27	2	12.10	0	0.00	12.10	2	951	0.21%
2019/08/26	1	12.30	0	0.00	12.20	1	947	0.11%
2019/08/21	1	12.25	10	12.35	12.30	-9	961	-0.94%
2019/08/19	1	12.20	0	0.00	12.25	1	971	0.10%
2019/08/15	1	12.10	0	0.00	12.15	1	969	0.10%
2019/08/13	1	12.20	0	0.00	12.15	1	989	0.10%
2019/08/08	1	12.25	0	0.00	12.30	1	996	0.10%
2019/08/07	6	12.15	0	0.00	12.10	6	1,000	0.60%
2019/08/06	3.2	12.11	6	12.10	12.15	-2.8	1,006	-0.28%
2019/08/05	1	12.30	13	12.30	12.20	-12	994	-1.21%
2019/08/01	2	12.35	2	12.35	12.40	0	1,028	0.00%
2019/07/26	1	12.55	0	0.00	12.60	1	1,043	0.10%
2019/07/25	6	12.40	0	0.00	12.65	6	1,045	0.57%
2019/07/23	1	12.60	46	12.62	12.50	-45	1,025	-4.39%
2019/07/18	5	12.75	0	0.00	12.75	5	1,011	0.49%
2019/07/15	11	12.90	4.3	12.90	12.85	6.7	1,046	0.64%
2019/07/12	5.2	13.30	1.6	13.25	13.25	3.6	1,069	0.34%
2019/07/11	5	13.36	2	13.30	13.35	3	1,091	0.27%
2019/07/10	1.9	13.30	0	0.00	13.40	1.9	1,103	0.17%
2019/07/09	6	13.24	0	0.00	13.25	6	1,122	0.53%
2019/07/08	5.1	13.20	5	13.18	13.15	0.1	1,102	0.01%
2019/07/05	10.2	12.98	0	0.00	13.00	10.2	1,049	0.97%
2019/07/04	6	13.05	0	0.00	13.05	6	1,045	0.57%
2019/07/03	15	13.02	2	12.95	13.00	13	1,025	1.27%
2019/07/01	0	0.00	10	12.95	12.95	-10	1,001	-1.00%
2019/06/28	1	12.85	4	12.89	12.85	-3	993	-0.30%
2019/06/27	0	0.00	0.4	12.95	12.95	-0.4	994	-0.04%
2019/06/25	0	0.00	3.2	12.95	12.95	-3.2	982	-0.33%
2019/06/24	0	0.00	1	13.00	13.00	-1	966	-0.10%
2019/06/21	3	12.72	5	12.80	12.90	-2	929	-0.22%
2019/06/18	3	12.45	0	0.00	12.50	3	861	0.35%
2019/06/17	0.6	12.40	0	0.00	12.50	0.6	861	0.07%
2019/06/11	1	12.40	0	0.00	12.40	1	877	0.11%
2019/06/10	4	12.40	0	0.00	12.45	4	875	0.46%
2019/06/05	2	12.40	0	0.00	12.45	2	864	0.23%
2019/06/03	0	0.00	1	12.55	12.55	-1	875	-0.11%
2019/05/31	40	12.63	40	12.60	12.50	0	878	0.00%
2019/05/29	2	12.43	20	12.45	12.40	-18	883	-2.04%
2019/05/28	21	12.64	0	0.00	12.45	21	880	2.38%
2019/05/27	1	12.60	0	0.00	12.60	1	876	0.11%
2019/05/23	1	12.40	0	0.00	12.50	1	884	0.11%
2019/05/22	1	12.45	0	0.00	12.50	1	895	0.11%
2019/05/21	3	12.50	1	12.40	12.55	2	901	0.22%
2019/05/20	0	0.00	11	12.37	12.35	-11	890	-1.24%
2019/05/17	18	12.26	125	12.30	12.30	-107	904	-11.83%	大賣/鉅額交易
2019/05/15	1	12.35	0	0.00	12.40	1	913	0.11%
2019/05/14	1	12.15	0	0.00	12.35	1	919	0.11%
2019/05/13	2	12.30	0	0.00	12.30	2	918	0.22%
2019/05/10	105	12.35	6	12.30	12.35	99	924	10.71%	大買/
2019/05/09	5	12.44	3	12.53	12.45	2	902	0.22%
2019/05/08	0	0.00	4	12.60	12.60	-4	895	-0.45%
2019/05/07	1	12.60	1	12.55	12.55	0	915	0.00%
2019/05/06	22	12.64	5	12.58	12.50	17	927	1.83%
2019/05/03	102	12.65	8	12.63	12.70	94	927	10.13%	大買/
2019/05/02	0	0.00	6	12.56	12.50	-6	913	-0.66%
2019/04/29	0	0.00	4	12.56	12.55	-4	917	-0.44%
2019/04/26	4	12.55	1	12.60	12.55	3	912	0.33%
2019/04/24	0	0.00	0.3	12.55	12.55	-0.3	924	-0.03%
2019/04/22	1	12.55	4	12.56	12.50	-3	941	-0.32%
2019/04/19	3.3	12.53	8	12.69	12.60	-4.7	940	-0.50%
2019/04/17	5	12.62	0	0.00	12.45	5	906	0.55%
2019/04/16	0.2	12.65	0	0.00	12.60	0.2	867	0.02%
2019/04/15	11	12.67	38	12.75	12.60	-27	837	-3.23%
2019/04/12	11	12.81	0	0.00	12.85	11	784	1.40%
2019/04/10	0	0.00	5	13.10	13.10	-5	758	-0.66%
2019/04/09	1	13.10	0	0.00	13.00	1	752	0.13%
2019/04/08	1	12.95	4	13.05	13.05	-3	756	-0.40%
2019/04/03	1	12.90	0	0.00	12.95	1	750	0.13%
2019/04/02	3	12.95	0	0.00	12.95	3	752	0.40%
2019/03/29	39	13.00	0	0.00	13.10	39	766	5.09%
2019/03/27	1	12.80	0	0.00	12.80	1	752	0.13%
2019/03/26	2	12.85	0	0.00	12.90	2	757	0.26%
2019/03/25	2	12.95	0	0.00	12.90	2	758	0.26%
2019/03/22	25	12.97	0	0.00	12.95	25	758	3.30%
2019/03/20	0	0.00	1	13.05	13.05	-1	760	-0.13%
2019/03/19	0	0.00	10	13.10	13.10	-10	769	-1.30%
2019/03/18	0	0.00	1	12.95	13.10	-1	774	-0.13%
2019/03/15	2	12.90	10	12.95	12.90	-8	781	-1.02%
2019/03/14	0	0.00	10	13.05	13.00	-10	777	-1.29%
2019/03/06	11	13.30	0	0.00	13.30	11	824	1.33%
2019/03/04	0	0.00	6	13.35	13.35	-6	831	-0.72%
2019/02/27	2	13.43	2	13.40	13.35	0	833	0.00%
2019/02/25	34	13.54	0	0.00	13.55	34	858	3.96%
2019/02/22	11	13.50	0	0.00	13.45	11	858	1.28%
2019/02/21	0	0.00	14	13.44	13.40	-14	854	-1.64%
2019/02/18	8	13.23	3	13.32	13.20	5	843	0.59%
2019/02/14	0	0.00	5	13.20	13.20	-5	838	-0.60%
2019/02/11	0	0.00	1	13.10	13.10	-1	884	-0.11%
2019/01/29	9	12.95	3	12.97	13.00	6	896	0.67%
2019/01/28	6	13.00	12	12.83	13.00	-6	894	-0.67%
2019/01/25	5	12.85	0	0.00	12.85	5	883	0.57%
2019/01/24	0	0.00	1	12.75	12.95	-1	878	-0.11%
2019/01/21	0	0.00	5	12.70	12.70	-5	899	-0.56%
2019/01/18	1	12.70	1	12.70	12.75	0	910	0.00%
2019/01/17	2	12.80	0	0.00	12.80	2	926	0.22%
2019/01/16	10	12.78	0	0.00	12.80	10	943	1.06%
2019/01/15	10	12.70	0	0.00	12.70	10	946	1.06%
2019/01/14	1	12.60	0	0.00	12.60	1	931	0.11%
2019/01/11	1	12.50	0	0.00	12.50	1	936	0.11%
2019/01/10	6	12.35	0	0.00	12.35	6	930	0.64%
2019/01/09	0	0.00	1	12.40	12.45	-1	936	-0.11%
2019/01/04	0	0.00	1	12.15	12.10	-1	1,000	-0.10%
2019/01/03	0	0.00	2	12.15	12.15	-2	1,064	-0.19%
2018/12/28	1	12.15	0	0.00	12.15	1	1,111	0.09%
2018/12/24	0	0.00	1	12.05	12.10	-1	1,275	-0.08%
2018/12/20	1	12.25	0	0.00	12.20	1	1,389	0.07%
2018/12/14	1	12.45	0	0.00	12.45	1	1,648	0.06%
2018/12/11	5	12.25	0	0.00	12.25	5	1,823	0.27%
2018/12/10	2	12.30	0	0.00	12.35	2	1,842	0.11%
2018/12/06	8	12.30	1	12.35	12.30	7	1,892	0.37%
2018/12/03	0	0.00	1	12.75	12.75	-1	1,955	-0.05%
2018/11/28	7	12.31	0	0.00	12.50	7	1,941	0.36%
2018/11/27	0	0.00	1	12.25	12.25	-1	1,946	-0.05%
2018/11/23	2	12.28	1	12.25	12.20	1	1,950	0.05%
2018/11/21	0	0.00	6	12.40	12.45	-6	1,935	-0.31%
2018/11/20	1	12.55	6	12.56	12.45	-5	1,940	-0.26%
2018/11/16	0	0.00	81	12.52	12.55	-81	1,949	-4.16%
2018/11/15	0	0.00	331	12.46	12.55	-331	1,968	-16.82%	大賣/鉅額交易
2018/11/14	0	0.00	2	12.45	12.55	-2	1,990	-0.10%
2018/11/12	11	12.52	2	12.65	12.50	9	2,053	0.44%
2018/11/09	5	12.98	0	0.00	12.85	5	2,059	0.24%
2018/11/06	0	0.00	2	13.13	13.10	-2	2,332	-0.09%
2018/11/01	0	0.00	2	13.20	13.15	-2	2,398	-0.08%
2018/10/26	0	0.00	1	13.20	13.30	-1	2,493	-0.04%
2018/10/24	0	0.00	5	13.05	13.30	-5	2,465	-0.20%
2018/10/23	6	13.11	2	13.10	13.15	4	2,457	0.16%
2018/10/22	1	13.30	0	0.00	13.30	1	2,451	0.04%
2018/10/19	15	13.18	14	13.00	13.20	1	2,467	0.04%
2018/10/18	0	0.00	1	13.30	13.20	-1	2,453	-0.04%
2018/10/17	1	13.40	0	0.00	13.30	1	2,451	0.04%
2018/10/16	16	13.25	20	13.30	13.25	-4	2,436	-0.16%
2018/10/15	30	13.41	10	13.40	13.35	20	2,407	0.83%
2018/10/12	20	13.29	5	13.40	13.40	15	2,374	0.63%
2018/10/11	13	13.17	15	13.22	13.25	-2	2,347	-0.09%
2018/10/09	0	0.00	12	13.88	13.90	-12	2,285	-0.53%
2018/10/08	0	0.00	38	13.97	13.90	-38	2,267	-1.68%
2018/10/05	11	14.18	4	14.40	14.10	7	2,236	0.31%
2018/10/04	12	14.49	2	14.48	14.45	10	2,187	0.46%
2018/10/03	11	14.55	6	14.53	14.60	5	2,167	0.23%
2018/10/02	2	14.60	12	14.48	14.55	-10	2,134	-0.47%
2018/10/01	17	14.45	37	14.52	14.60	-20	2,073	-0.96%
2018/09/28	1	14.20	1	14.25	14.25	0	2,033	0.00%
2018/09/27	15	14.22	48	14.06	14.15	-33	2,030	-1.63%
2018/09/25	2	14.58	3	14.47	14.30	-1	1,975	-0.05%
2018/09/21	22	14.34	19	14.43	14.50	3	1,943	0.15%
2018/09/20	57	14.49	51	14.40	14.40	6	1,886	0.32%
2018/09/19	17	14.06	153	13.85	14.15	-136	1,752	-7.76%	大賣/鉅額交易
2018/09/18	0	0.00	3	13.55	13.60	-3	1,595	-0.19%
2018/09/17	0	0.00	10	13.55	13.55	-10	1,580	-0.63%
2018/09/14	15	13.50	0	0.00	13.55	15	1,598	0.94%
2018/09/13	10	13.47	1	13.50	13.45	9	1,580	0.57%
2018/09/12	3	13.52	0	0.00	13.35	3	1,556	0.19%
2018/09/11	13	13.50	7	13.50	13.55	6	1,537	0.39%
2018/09/10	2	13.50	26	13.60	13.50	-24	1,518	-1.58%
2018/09/07	11	13.66	8	13.66	13.55	3	1,522	0.20%
2018/09/06	0	0.00	15	13.60	13.55	-15	1,497	-1.00%
2018/09/05	0	0.00	16	13.55	13.50	-16	1,488	-1.07%
2018/09/03	0	0.00	4	13.53	13.55	-4	1,490	-0.27%
2018/08/31	2	13.60	15	13.55	13.50	-13	1,476	-0.88%
2018/08/30	0	0.00	10	13.55	13.50	-10	1,472	-0.68%
2018/08/29	0	0.00	17	13.50	13.50	-17	1,475	-1.15%
2018/08/28	1	13.60	2	13.55	13.55	-1	1,485	-0.07%
2018/08/27	0	0.00	75	13.50	13.50	-75	1,503	-4.99%
2018/08/24	0	0.00	2	13.50	13.50	-2	1,505	-0.13%
2018/08/23	10	13.65	0	0.00	13.55	10	1,518	0.66%
2018/08/22	0	0.00	10	13.75	13.65	-10	1,511	-0.66%
2018/08/21	2	13.63	2	13.60	13.55	0	1,488	0.00%
2018/08/20	47	13.64	8	13.71	13.60	39	1,466	2.66%
2018/08/17	10	13.55	7	13.55	13.55	3	1,424	0.21%
2018/08/16	1	13.20	62	13.15	13.30	-61	1,381	-4.42%
2018/08/15	536	13.65	12	13.96	13.20	524	1,346	38.91%	大買/鉅額交易
2018/08/14	5	13.15	1	13.20	13.20	4	1,119	0.36%
2018/08/13	0	0.00	36	13.07	13.05	-36	1,093	-3.29%
2018/08/10	11	13.10	5	13.12	13.25	6	1,055	0.57%
2018/08/09	5	13.00	0	0.00	13.00	5	1,007	0.50%
2018/08/06	1	13.00	0	0.00	12.90	1	1,004	0.10%
2018/08/03	12	13.08	114	12.95	12.90	-102	990	-10.30%	大賣/鉅額交易
2018/08/02	40	12.49	31	12.50	12.45	9	908	0.99%
2018/08/01	30	12.52	0	0.00	12.50	30	917	3.27%
2018/07/31	30	12.58	8	12.57	12.55	22	914	2.41%
2018/07/30	21	12.60	4	12.70	12.65	17	912	1.86%
2018/07/27	1	12.50	7	12.52	12.50	-6	898	-0.67%
2018/07/26	11	12.40	3	12.30	12.40	8	895	0.89%
2018/07/23	1	12.20	0	0.00	12.15	1	891	0.11%
2018/07/19	330	12.24	0	0.00	12.20	330	914	36.08%	大買/鉅額交易
2018/07/18	1	12.15	0	0.00	12.15	1	915	0.11%
2018/07/16	1	12.20	0	0.00	12.20	1	912	0.11%
2018/07/13	2	12.10	5	12.15	12.10	-3	910	-0.33%
2018/07/12	3	12.15	4	12.05	12.10	-1	917	-0.11%
2018/07/11	5	12.08	2	12.10	12.10	3	927	0.32%
2018/07/10	7	12.04	0	0.00	12.00	7	938	0.75%
2018/07/09	2	12.00	0	0.00	12.05	2	948	0.21%
2018/07/06	5	12.50	0	0.00	12.40	5	946	0.53%
2018/07/05	11	12.50	0	0.00	12.45	11	931	1.18%
2018/07/02	0	0.00	1	12.65	12.60	-1	999	-0.10%
2018/06/28	2	12.55	3	12.60	12.50	-1	983	-0.10%
2018/06/26	1	12.65	0	0.00	12.65	1	970	0.10%
2018/06/21	0	0.00	350	12.55	12.55	-350	941	-37.18%	大賣/鉅額交易
2018/06/15	0.1	12.65	0	0.00	12.65	0.1	945	0.01%
2018/06/14	2	12.70	1	12.65	12.65	1	915	0.11%
2018/06/13	0	0.00	120	12.85	12.80	-120	912	-13.15%	大賣/鉅額交易
2018/06/11	7	12.94	0	0.00	12.95	7	989	0.71%
2018/06/08	0	0.00	4	12.95	12.95	-4	997	-0.40%
2018/06/07	2	12.98	3	13.00	13.00	-1	1,016	-0.10%
2018/06/06	1	12.95	5	13.00	13.00	-4	1,010	-0.40%
2018/06/04	3	12.75	1	12.85	12.85	2	986	0.20%
2018/06/01	1	12.80	0	0.00	12.75	1	953	0.10%
2018/05/30	1	12.65	5	12.66	12.65	-4	920	-0.43%
2018/05/29	1	12.65	0	0.00	12.65	1	920	0.11%
2018/05/25	0	0.00	2	12.65	12.65	-2	920	-0.22%
2018/05/24	1	12.65	0	0.00	12.60	1	920	0.11%
2018/05/22	1	12.70	135	12.70	12.65	-134	907	-14.77%	大賣/鉅額交易
2018/05/21	0	0.00	5	12.75	12.70	-5	909	-0.55%
2018/05/17	10	12.75	0	0.00	12.60	10	912	1.10%
2018/05/16	260	12.76	1	12.75	12.75	259	901	28.75%	大買/鉅額交易
2018/05/15	9	12.76	2	12.70	12.70	7	903	0.77%
2018/05/14	14.5	12.90	10	12.90	12.90	4.5	923	0.49%
2018/05/11	1	12.55	0	0.00	12.60	1	907	0.11%
2018/05/10	6	12.47	2	12.50	12.50	4	895	0.45%
2018/05/09	10	12.50	0	0.00	12.50	10	889	1.12%
2018/05/07	0	0.00	35	12.65	12.60	-35	882	-3.97%
2018/05/03	2	12.60	0	0.00	12.60	2	877	0.23%
2018/05/02	14	12.75	0	0.00	12.70	14	875	1.60%
2018/04/27	0	0.00	0.3	12.85	12.70	-0.3	871	-0.03%
2018/04/25	13	12.62	2	12.65	12.80	11	863	1.27%
2018/04/24	2	12.83	3	12.85	12.80	-1	857	-0.12%
2018/04/23	21	12.90	3	12.90	12.90	18	856	2.10%
2018/04/20	3	12.90	0	0.00	12.90	3	858	0.35%
2018/04/18	0	0.00	89	12.93	12.90	-89	858	-10.37%
2018/04/17	1	12.95	42	12.95	12.90	-41	855	-4.79%
2018/04/16	2	13.03	4	13.00	13.00	-2	847	-0.24%
2018/04/13	2	13.10	0	0.00	13.05	2	836	0.24%
2018/04/12	1	13.10	3	13.12	13.20	-2	831	-0.24%
2018/04/10	71	13.19	5	13.15	13.10	66	832	7.93%
2018/04/09	6	13.12	0	0.00	13.05	6	787	0.76%
2018/04/02	1	13.00	250	13.02	13.05	-249	788	-31.56%	大賣/鉅額交易
2018/03/31	2	13.10	0	0.00	13.10	2	785	0.25%
2018/03/26	17	12.96	0	0.00	12.95	17	806	2.11%
2018/03/23	3	12.98	3	13.00	13.05	0	797	0.00%
2018/03/22	2	13.05	0	0.00	13.05	2	794	0.25%
2018/03/21	4	13.06	0	0.00	13.00	4	799	0.50%
2018/03/20	3	13.07	0	0.00	13.15	3	797	0.38%
2018/03/19	2	13.15	0	0.00	13.05	2	806	0.25%
2018/03/14	0	0.00	1	13.25	13.20	-1	725	-0.14%
2018/03/13	3	13.15	0	0.00	13.25	3	719	0.42%
2018/03/12	10	13.30	0	0.00	13.30	10	704	1.42%
2018/02/26	1	13.40	0	0.00	13.45	1	713	0.14%
2018/02/21	1	13.35	0	0.00	13.30	1	734	0.14%
2018/02/09	6	12.88	5	12.95	13.10	1	728	0.14%
2018/02/07	4	13.19	51	13.27	13.10	-47	715	-6.57%
2018/02/06	2	13.25	1	13.20	13.20	1	720	0.14%
2018/02/05	0	0.00	2	13.65	13.70	-2	702	-0.28%
2018/02/01	13	13.85	0	0.00	13.80	13	719	1.81%
2018/01/31	3	13.87	0	0.00	13.85	3	727	0.41%
2018/01/29	0	0.00	1	13.90	13.90	-1	736	-0.14%
2018/01/26	2	13.90	0	0.00	13.95	2	740	0.27%
2018/01/23	0	0.00	6	13.90	13.90	-6	761	-0.79%
2018/01/19	1	14.00	5	14.00	13.95	-4	770	-0.52%
2018/01/17	3	13.90	0	0.00	14.05	3	780	0.38%
2018/01/15	0	0.00	4	14.00	13.90	-4	785	-0.51%
2018/01/12	1	13.90	0	0.00	14.00	1	806	0.12%
2018/01/11	0.3	13.90	2	14.00	14.00	-1.7	808	-0.21%
2018/01/08	0	0.00	5	14.10	14.05	-5	813	-0.61%
2018/01/04	0	0.00	1	14.05	14.10	-1	905	-0.11%
2018/01/03	5	14.23	30	14.03	14.10	-25	921	-2.71%