競國 (6108)-新加坡商瑞銀券商分點個股進出

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

競國

(6108)

可現股當沖

股價
15.90
漲跌
▲0.15
漲幅
+0.95%
成交量
386張
產業
上市電子零組件類股
111人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

競國 (6108)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/11/20	8	15.80	79	15.88	15.75	-71	1,346	-5.27%
2024/11/19	10	16.10	33	16.14	16.05	-23	1,342	-1.71%
2024/11/18	12	16.21	93	16.20	16.05	-81	1,338	-6.05%
2024/11/15	219	16.16	23	16.44	16.00	196	1,343	14.59%	大買/鉅額交易
2024/11/14	36	16.07	38	16.11	16.20	-2	1,330	-0.15%
2024/11/13	11	16.71	17	16.69	16.55	-6	1,377	-0.44%
2024/11/12	24	16.67	6	16.63	16.65	18	1,382	1.30%
2024/11/11	42	16.85	166	16.58	16.75	-124	1,377	-9.00%	大賣/鉅額交易
2024/11/08	1	17.65	114	17.82	17.65	-113	1,352	-8.36%	大賣/鉅額交易
2024/11/07	64	17.52	28	17.61	17.80	36	1,343	2.68%
2024/11/06	111	17.51	84	17.61	17.30	27	1,349	2.00%	大買/
2024/11/05	35	17.89	101	17.75	17.60	-66	1,332	-4.95%	大賣/
2024/11/04	143	18.33	248	18.06	17.90	-105	1,312	-8.00%	大買/大賣/鉅額交易
2024/11/01	106	17.33	54	17.31	17.40	52	1,241	4.19%	大買/
2024/10/30	269	17.24	114	17.22	17.05	155	1,224	12.66%	大買/大賣/鉅額交易
2024/10/29	42	16.98	82	16.89	16.80	-40	1,169	-3.42%
2024/10/28	69	16.69	66	16.60	16.75	3	1,158	0.26%
2024/10/25	38	16.71	12	16.65	16.60	26	1,152	2.26%
2024/10/24	34	16.63	7	16.66	16.55	27	1,149	2.35%
2024/10/23	6	16.55	46	16.53	16.60	-40	1,148	-3.48%
2024/10/22	81	16.76	24	16.82	16.45	57	1,158	4.92%
2024/10/21	22	15.90	5	16.07	16.05	17	1,135	1.50%
2024/10/18	51	16.00	67	15.86	15.80	-16	1,131	-1.41%
2024/10/17	2	16.30	8	16.24	16.15	-6	1,119	-0.54%
2024/10/16	8	16.17	24	16.34	16.10	-16	1,125	-1.42%
2024/10/15	9	16.64	57	16.66	16.55	-48	1,116	-4.30%
2024/10/14	176	16.85	57	17.02	16.70	119	1,111	10.71%	大買/鉅額交易
2024/10/11	136	15.96	78	15.75	16.05	58	1,064	5.45%	大買/
2024/10/09	24	15.48	22	15.48	15.40	2	1,006	0.20%
2024/10/07	33	17.13	0	0.00	17.10	33	876	3.77%
2024/10/01	4	17.10	7	17.19	17.15	-3	880	-0.34%
2024/09/30	5	17.35	3	17.33	17.25	2	880	0.23%
2024/09/27	9	17.52	5	17.89	17.45	4	882	0.45%
2024/09/26	2	17.35	1	17.50	17.60	1	873	0.11%
2024/09/25	31	17.18	37	17.24	17.30	-6	857	-0.70%
2024/09/24	20	16.90	12	16.74	17.10	8	840	0.95%
2024/09/23	4	16.83	0	0.00	16.80	4	820	0.49%
2024/09/20	5	16.88	30	17.08	16.80	-25	821	-3.04%
2024/09/19	33	16.98	6	16.92	17.00	27	813	3.32%
2024/09/18	22	17.22	120	17.50	17.00	-98	808	-12.12%	大賣/
2024/09/16	17	16.14	37	16.62	17.45	-20	767	-2.61%
2024/09/13	33	15.92	30	15.77	15.90	3	740	0.41%
2024/09/12	135	15.67	57	15.67	15.60	78	714	10.91%	大買/
2024/09/11	363	15.48	51	15.56	15.70	312	671	46.44%	大買/鉅額交易
2024/09/10	182	17.46	210	17.42	17.05	-28	503	-5.56%	大買/大賣/
2024/09/09	68	18.04	0	0.00	18.25	68	462	14.71%
2024/09/06	11	18.29	1	18.20	18.30	10	472	2.12%
2024/09/05	35	18.76	84	18.69	18.45	-49	472	-10.36%
2024/09/04	13	19.19	46	19.17	19.00	-33	464	-7.10%
2024/09/03	1	19.95	35	20.06	19.85	-34	458	-7.41%
2024/09/02	10	20.30	18	20.27	20.30	-8	462	-1.73%
2024/08/30	4	19.70	21	19.71	19.70	-17	453	-3.75%
2024/08/29	8	19.56	42	19.60	19.55	-34	456	-7.44%
2024/08/28	52	20.29	1	20.30	20.15	51	458	11.12%
2024/08/27	5	20.29	0	0.00	20.25	5	459	1.09%
2024/08/26	53	20.27	25	20.30	20.35	28	466	6.00%
2024/08/23	34	19.98	3	19.92	20.15	31	494	6.27%
2024/08/22	19	20.12	4	20.25	20.05	15	492	3.04%
2024/08/21	17	20.08	7	19.99	20.00	10	501	2.00%
2024/08/20	0	0.00	31	20.19	20.05	-31	501	-6.18%
2024/08/19	0	0.00	26	20.30	20.15	-26	501	-5.19%
2024/08/16	22	20.53	26	20.53	20.35	-4	496	-0.81%
2024/08/15	41	20.45	23	20.36	20.35	18	483	3.72%
2024/08/14	135	20.43	270	20.64	20.35	-135	470	-28.68%	大買/大賣/鉅額交易
2024/08/13	0	0.00	6	20.35	20.35	-6	414	-1.45%
2024/08/12	0	0.00	8	18.50	18.50	-8	415	-1.92%
2024/08/08	8	16.81	23	16.94	16.85	-15	415	-3.61%
2024/08/07	11	16.83	14	16.89	16.95	-3	415	-0.72%
2024/08/06	191	15.81	154	16.14	16.05	37	415	8.91%	大買/大賣/
2024/08/05	46	17.31	53	17.26	16.90	-7	395	-1.77%
2024/08/02	0	0.00	32	18.54	18.45	-32	389	-8.23%
2024/08/01	12	18.94	3	18.80	18.85	9	387	2.32%
2024/07/31	8	18.50	2	18.45	18.45	6	386	1.55%
2024/07/30	8	18.42	3	18.45	18.50	5	387	1.29%
2024/07/29	3	18.70	0	0.00	18.55	3	386	0.78%
2024/07/26	21	18.41	29	18.51	18.55	-8	386	-2.07%
2024/07/23	30	19.02	17	19.09	18.90	13	385	3.37%
2024/07/22	31	19.00	30	18.99	18.90	1	387	0.26%
2024/07/19	14	19.59	63	19.60	19.50	-49	387	-12.65%
2024/07/18	10	19.90	53	19.98	20.00	-43	379	-11.32%
2024/07/17	55	20.19	1	20.15	20.15	54	378	14.27%
2024/07/16	30	19.96	3	20.00	19.90	27	378	7.14%
2024/07/15	0	0.00	17	20.01	19.85	-17	380	-4.47%
2024/07/12	2	20.20	6	20.20	20.20	-4	369	-1.08%
2024/07/11	9	20.15	15	20.36	20.10	-6	368	-1.63%
2024/07/10	7	20.65	43	20.61	20.55	-36	373	-9.63%
2024/07/09	25	20.40	68	20.41	20.40	-43	378	-11.36%
2024/07/08	30	20.82	31	20.85	20.85	-1	379	-0.26%
2024/07/05	36	20.58	0	0.00	20.60	36	373	9.64%
2024/07/04	0	0.00	10	20.46	20.40	-10	367	-2.72%
2024/07/03	16	20.50	0	0.00	20.40	16	372	4.30%
2024/07/02	19	20.19	24	20.25	20.15	-5	373	-1.34%
2024/07/01	0	0.00	15	20.33	20.25	-15	374	-4.01%
2024/06/28	7	20.39	0	0.00	20.35	7	380	1.84%
2024/06/26	2	20.40	0	0.00	20.35	2	384	0.52%
2024/06/25	11	20.34	75	20.34	20.35	-64	386	-16.58%
2024/06/24	39	20.64	0	0.00	20.55	39	383	10.18%
2024/06/21	25	20.66	3	20.65	20.60	22	386	5.70%
2024/06/20	9	20.60	7	20.54	20.65	2	392	0.51%
2024/06/19	9	20.52	8	20.58	20.45	1	397	0.25%
2024/06/18	0	0.00	11	20.54	20.50	-11	398	-2.76%
2024/06/17	5	20.54	5	20.60	20.65	0	407	0.00%
2024/06/14	8	20.73	0	0.00	20.60	8	415	1.92%
2024/06/13	40	20.69	4	20.94	20.75	36	422	8.52%
2024/06/12	159	20.56	1	20.60	20.55	158	426	37.08%	大買/鉅額交易
2024/06/11	18	21.21	85	21.13	21.00	-67	419	-15.96%
2024/06/07	30	21.43	0	0.00	21.30	30	442	6.79%
2024/06/06	17	21.24	6	21.33	21.30	11	468	2.35%
2024/06/05	9	21.80	2	21.35	21.35	7	489	1.43%
2024/06/04	27	21.78	4	21.74	21.75	23	504	4.56%
2024/06/03	55	21.74	44	21.70	21.95	11	526	2.09%
2024/05/31	23	21.54	50	21.53	21.40	-27	554	-4.87%
2024/05/30	64	21.53	121	21.44	21.50	-57	646	-8.82%	大賣/
2024/05/29	10	21.72	33	21.81	21.65	-23	648	-3.54%
2024/05/28	101	21.86	114	21.66	22.00	-13	652	-1.99%	大買/大賣/
2024/05/27	0	0.00	13	20.81	20.70	-13	627	-2.07%
2024/05/24	48	20.68	52	20.78	20.95	-4	640	-0.62%
2024/05/23	1	20.45	26	20.48	20.40	-25	639	-3.91%
2024/05/22	8	20.50	31	20.57	20.50	-23	651	-3.53%
2024/05/21	1	20.55	9	20.60	20.80	-8	670	-1.19%
2024/05/20	9	20.55	34	20.56	20.50	-25	696	-3.59%
2024/05/17	9	20.54	14	20.66	20.65	-5	743	-0.67%
2024/05/16	8	20.75	39	20.90	20.70	-31	770	-4.02%
2024/05/15	27	20.63	53	20.77	20.90	-26	832	-3.12%
2024/05/14	9	20.28	0	0.00	20.20	9	841	1.07%
2024/05/13	11	20.08	0	0.00	20.10	11	849	1.29%
2024/05/10	0	0.00	5	20.15	20.10	-5	869	-0.57%
2024/05/09	4	20.30	0	0.00	20.10	4	884	0.45%
2024/05/08	42	20.36	1	20.40	20.40	41	952	4.30%
2024/05/07	11	20.20	0	0.00	20.15	11	986	1.12%
2024/05/06	15	20.19	0	0.00	20.30	15	998	1.50%
2024/05/03	3	20.40	0	0.00	20.15	3	1,023	0.29%
2024/05/02	5	20.49	4	20.49	20.55	1	1,161	0.09%
2024/04/30	5	20.50	1	20.50	20.50	4	1,180	0.34%
2024/04/29	0	0.00	24	20.52	20.50	-24	1,275	-1.88%
2024/04/26	0	0.00	33	20.57	20.55	-33	1,282	-2.57%
2024/04/25	0	0.00	4	20.35	20.30	-4	1,287	-0.31%
2024/04/24	15	20.14	35	20.29	20.20	-20	1,293	-1.55%
2024/04/23	27	19.86	19	19.91	19.85	8	1,297	0.62%
2024/04/22	48	19.96	26	20.01	19.90	22	1,304	1.69%
2024/04/19	101	20.00	13	19.96	20.05	88	1,313	6.70%	大買/
2024/04/18	65	20.29	2	20.40	20.15	63	1,316	4.79%
2024/04/17	30	20.44	21	20.60	20.50	9	1,335	0.67%
2024/04/16	40	20.25	5	20.43	20.40	35	1,360	2.57%
2024/04/15	2	20.80	12	20.88	20.90	-10	1,364	-0.73%
2024/04/12	1	21.10	11	21.08	21.25	-10	1,375	-0.73%
2024/04/11	57	21.28	20	21.28	21.20	37	1,422	2.60%
2024/04/10	1	21.45	30	21.46	21.45	-29	1,456	-1.99%
2024/04/09	12	21.40	6	21.48	21.40	6	1,629	0.37%
2024/04/08	10	21.62	17	21.60	21.55	-7	1,736	-0.40%
2024/04/03	0	0.00	9	21.44	21.60	-9	1,741	-0.52%
2024/04/02	3	21.57	14	21.59	21.70	-11	1,746	-0.63%
2024/04/01	7	21.47	8	21.47	21.45	-1	1,753	-0.06%
2024/03/29	27	21.43	45	21.39	21.55	-18	1,756	-1.02%
2024/03/28	8	21.57	20	21.51	21.55	-12	1,756	-0.68%
2024/03/27	8	21.60	34	21.61	21.60	-26	1,766	-1.47%
2024/03/26	67	21.93	93	21.73	21.55	-26	1,765	-1.47%
2024/03/25	19	22.01	97	22.16	22.05	-78	1,764	-4.42%
2024/03/22	63	21.66	2	21.58	21.80	61	1,759	3.47%
2024/03/21	0	0.00	44	21.46	21.55	-44	1,760	-2.50%
2024/03/20	48	21.56	50	21.60	21.45	-2	1,774	-0.11%
2024/03/19	13	21.83	44	21.68	21.55	-31	1,785	-1.74%
2024/03/18	81	21.63	13	21.80	21.75	68	1,789	3.80%
2024/03/15	7	21.69	66	21.58	21.45	-59	1,794	-3.29%
2024/03/14	22	21.59	128	21.62	21.55	-106	1,799	-5.89%	大賣/鉅額交易
2024/03/13	28	21.82	180	21.78	21.80	-152	1,801	-8.44%	大賣/鉅額交易
2024/03/12	80	22.59	152	22.20	22.10	-72	1,799	-4.00%	大賣/
2024/03/11	28	22.64	73	22.72	22.55	-45	1,791	-2.51%
2024/03/08	153	22.76	131	23.02	22.55	22	1,799	1.22%	大買/大賣/
2024/03/07	115	23.94	57	23.84	23.50	58	1,836	3.16%	大買/
2024/03/06	166	23.87	62	23.89	23.85	104	1,921	5.41%	大買/鉅額交易
2024/03/05	208	23.88	152	23.62	24.25	56	1,903	2.94%	大買/大賣/
2024/03/04	22	22.34	6	22.53	22.45	16	1,824	0.88%
2024/03/01	7	22.21	70	22.24	22.05	-63	1,831	-3.44%
2024/02/29	10	22.33	51	22.38	22.35	-41	1,829	-2.24%
2024/02/27	13	22.43	92	22.43	22.45	-79	1,840	-4.29%
2024/02/26	19	22.76	91	22.78	22.75	-72	1,847	-3.90%
2024/02/23	31	22.95	36	23.10	22.80	-5	1,886	-0.27%
2024/02/22	108	23.19	8	23.21	23.10	100	1,923	5.20%	大買/
2024/02/21	199	23.72	10	23.72	23.45	189	2,030	9.31%	大買/鉅額交易
2024/02/20	37	23.71	163	23.80	23.65	-126	2,060	-6.11%	大賣/鉅額交易
2024/02/19	49	23.50	42	23.47	23.65	7	2,027	0.35%
2024/02/16	218	23.20	83	23.47	23.70	135	2,014	6.70%	大買/鉅額交易
2024/02/15	150	22.64	132	22.63	22.60	18	1,949	0.92%	大買/大賣/
2024/02/05	27	22.51	53	22.45	22.40	-26	1,938	-1.34%
2024/02/02	67	22.68	113	22.67	22.45	-46	1,929	-2.38%	大賣/
2024/02/01	98	23.06	29	22.98	22.85	69	1,909	3.61%
2024/01/31	107	23.15	143	23.12	23.10	-36	1,892	-1.90%	大買/大賣/
2024/01/30	203	22.91	97	22.95	22.90	106	1,824	5.81%	大買/鉅額交易
2024/01/29	37	22.51	90	22.42	22.60	-53	1,791	-2.96%
2024/01/26	210	22.58	65	22.58	22.45	145	1,779	8.15%	大買/鉅額交易
2024/01/25	104	22.74	292	22.90	22.90	-188	1,754	-10.72%	大買/大賣/鉅額交易
2024/01/24	159	21.94	11	21.95	22.10	148	1,613	9.17%	大買/鉅額交易
2024/01/23	99	22.19	174	22.34	22.15	-75	1,599	-4.69%	大賣/
2024/01/22	64	20.79	47	20.77	20.75	17	1,507	1.13%
2024/01/19	33	20.25	59	20.25	20.35	-26	1,499	-1.73%
2024/01/18	16	20.17	19	20.46	20.60	-3	1,495	-0.20%
2024/01/17	46	20.47	67	20.39	20.30	-21	1,487	-1.41%
2024/01/16	41	21.31	25	21.00	20.90	16	1,478	1.08%
2024/01/15	117	21.16	84	21.25	21.25	33	1,470	2.24%	大買/
2024/01/12	9	20.96	73	21.03	20.90	-64	1,461	-4.38%
2024/01/11	90	21.21	46	21.19	21.00	44	1,451	3.03%
2024/01/10	88	22.12	48	21.95	21.65	40	1,434	2.79%
2024/01/09	61	21.83	39	21.97	21.75	22	1,411	1.56%
2024/01/08	223	22.20	5	22.30	22.20	218	1,398	15.59%	大買/鉅額交易
2024/01/05	69	22.61	150	22.96	22.40	-81	1,386	-5.84%	大賣/
2024/01/04	110	22.64	23	22.64	22.70	87	1,347	6.46%	大買/
2024/01/03	150	23.07	392	23.40	22.90	-242	1,326	-18.25%	大買/大賣/鉅額交易
2024/01/02	72	22.74	189	22.88	23.50	-117	1,157	-10.11%	大賣/鉅額交易
2023/12/29	12	20.95	19	21.23	21.40	-7	1,060	-0.66%
2023/12/28	39	21.25	0	0.00	21.15	39	1,067	3.65%
2023/12/27	48	21.25	18	21.30	21.40	30	1,076	2.79%
2023/12/26	20	20.74	55	20.75	20.95	-35	1,156	-3.03%
2023/12/25	19	21.12	61	20.86	20.65	-42	1,168	-3.59%
2023/12/22	8	21.26	34	21.13	21.10	-26	1,173	-2.22%
2023/12/21	2	20.85	13	20.80	20.70	-11	1,195	-0.92%
2023/12/20	18	21.09	105	21.02	21.00	-87	1,250	-6.96%	大賣/
2023/12/19	7	20.53	27	20.54	20.65	-20	1,241	-1.61%
2023/12/18	0	0.00	14	20.91	20.65	-14	1,235	-1.13%
2023/12/15	28	21.26	41	21.33	21.05	-13	1,232	-1.05%
2023/12/14	38	21.96	58	22.14	21.85	-20	1,230	-1.62%
2023/12/13	71	22.36	9	22.33	22.30	62	1,222	5.07%
2023/12/12	54	22.07	7	22.06	22.00	47	1,217	3.86%
2023/12/11	5	21.80	0	0.00	21.85	5	1,223	0.41%
2023/12/08	40	22.16	6	22.22	22.05	34	1,217	2.79%
2023/12/07	67	22.42	38	22.51	21.90	29	1,211	2.39%
2023/12/06	52	22.27	64	22.46	22.20	-12	1,193	-1.01%
2023/12/05	86	21.98	96	22.06	22.10	-10	1,179	-0.85%
2023/12/04	54	22.15	238	22.11	22.30	-184	1,155	-15.92%	大賣/鉅額交易
2023/12/01	35	21.59	338	22.17	22.30	-303	1,101	-27.51%	大賣/鉅額交易
2023/11/30	50	21.41	10	21.45	21.25	40	998	4.00%
2023/11/29	94	21.28	34	21.27	21.30	60	987	6.07%
2023/11/28	103	21.20	201	21.22	21.40	-98	977	-10.03%	大買/大賣/
2023/11/27	20	21.01	14	20.97	20.70	6	966	0.62%
2023/11/24	163	21.18	2	21.43	20.95	161	969	16.61%	大買/鉅額交易
2023/11/22	94	21.69	77	21.77	21.80	17	971	1.75%
2023/11/21	311	21.46	66	21.53	21.65	245	953	25.68%	大買/鉅額交易
2023/11/20	124	20.91	166	21.43	21.60	-42	931	-4.51%	大買/大賣/
2023/11/17	52	20.07	72	20.77	20.80	-20	848	-2.36%
2023/11/16	47	19.55	8	19.41	19.75	39	904	4.31%
2023/11/15	24	19.19	16	19.20	19.15	8	1,043	0.77%
2023/11/14	8	18.85	14	18.82	18.85	-6	1,039	-0.58%
2023/11/13	6	18.73	31	18.76	18.80	-25	1,036	-2.41%
2023/11/10	2	18.28	1	18.30	18.25	1	1,028	0.10%
2023/11/09	0	0.00	3	18.40	18.40	-3	1,027	-0.29%
2023/11/07	0	0.00	27	18.55	18.50	-27	1,027	-2.63%
2023/11/06	8	18.62	4	18.68	18.60	4	1,026	0.39%
2023/11/03	4	18.49	3	18.50	18.50	1	1,023	0.10%
2023/11/02	3	18.38	5	18.47	18.45	-2	1,023	-0.20%
2023/11/01	4	18.15	6	18.23	18.15	-2	1,027	-0.19%
2023/10/31	1	18.15	15	18.47	18.10	-14	1,025	-1.36%
2023/10/30	0	0.00	11	18.40	18.35	-11	1,019	-1.08%
2023/10/27	1	18.70	5	18.71	18.55	-4	1,015	-0.39%
2023/10/26	8	18.70	0	0.00	18.65	8	1,014	0.79%
2023/10/25	1	19.05	17	19.10	19.10	-16	1,009	-1.59%
2023/10/24	0	0.00	11	18.71	18.65	-11	1,002	-1.10%
2023/10/23	1	18.75	4	18.65	18.60	-3	998	-0.30%
2023/10/20	1	18.80	0	0.00	18.65	1	997	0.10%
2023/10/19	0	0.00	2	18.98	19.00	-2	996	-0.20%
2023/10/18	1	18.85	27	19.06	18.90	-26	994	-2.61%
2023/10/17	0	0.00	6	19.43	19.15	-6	986	-0.61%
2023/10/16	0	0.00	11	19.51	19.35	-11	981	-1.12%
2023/10/13	30	19.91	8	19.92	19.75	22	974	2.26%
2023/10/12	99	20.21	18	20.05	20.20	81	968	8.36%
2023/10/11	19	19.77	13	19.90	19.55	6	952	0.63%
2023/10/06	16	20.70	1	20.70	20.60	15	933	1.61%
2023/10/05	26	20.67	23	20.74	20.70	3	927	0.32%
2023/10/04	18	20.67	25	20.20	20.60	-7	911	-0.77%
2023/10/03	64	20.71	30	20.46	20.15	34	896	3.79%
2023/10/02	90	20.61	40	21.01	20.80	50	878	5.69%
2023/09/28	20	20.30	37	20.56	20.15	-17	785	-2.16%
2023/09/27	25	20.08	84	20.21	20.45	-59	769	-7.67%
2023/09/26	50	20.28	45	20.09	20.05	5	759	0.66%
2023/09/25	37	19.71	32	20.38	20.65	5	727	0.69%
2023/09/21	17	18.99	2	19.05	19.05	15	673	2.23%
2023/09/20	15	19.47	3	19.27	19.15	12	677	1.77%
2023/09/19	9	19.58	65	19.71	19.40	-56	671	-8.34%
2023/09/18	123	19.22	9	19.38	19.55	114	654	17.41%	大買/鉅額交易
2023/09/15	11	18.87	14	19.18	18.85	-3	644	-0.47%
2023/09/14	20	19.02	76	19.34	19.35	-56	635	-8.81%
2023/09/13	28	18.62	0	0.00	18.70	28	617	4.54%
2023/09/12	3	18.43	2	18.40	18.25	1	612	0.16%
2023/09/11	10	18.59	2	18.33	18.30	8	609	1.31%
2023/09/08	8	18.43	0	0.00	18.30	8	604	1.32%
2023/09/07	0	0.00	15	18.89	18.65	-15	596	-2.51%
2023/09/06	2	19.15	5	19.13	19.15	-3	589	-0.51%
2023/09/05	3	19.00	33	18.93	19.00	-30	584	-5.13%
2023/09/04	12	18.80	8	18.81	18.85	4	577	0.69%
2023/09/01	14	18.78	0	0.00	18.85	14	573	2.44%
2023/08/31	9	18.79	0	0.00	18.75	9	566	1.59%
2023/08/30	48	18.94	1	18.85	18.70	47	561	8.37%
2023/08/29	15	18.95	22	18.94	18.65	-7	551	-1.27%
2023/08/28	36	19.38	5	19.95	18.65	31	538	5.76%
2023/08/25	19	19.94	13	20.10	19.75	6	507	1.18%
2023/08/24	3	19.85	32	19.88	19.55	-29	473	-6.12%
2023/08/23	39	20.18	28	20.37	20.05	11	444	2.48%
2023/08/22	69	19.68	97	19.76	20.50	-28	396	-7.05%
2023/08/21	7	18.86	22	19.59	19.70	-15	283	-5.30%
2023/08/18	7	18.29	8	18.51	17.95	-1	129	-0.77%
2023/08/17	2	17.70	0	0.00	17.75	2	118	1.69%
2023/08/10	0	0.00	2	17.55	17.50	-2	118	-1.69%
2023/08/07	0	0.00	9	17.86	17.65	-9	117	-7.67%
2023/08/01	0	0.00	2	17.60	17.55	-2	113	-1.76%
2023/07/31	0	0.00	4	17.65	17.55	-4	113	-3.51%
2023/07/27	1	17.55	3	17.63	17.70	-2	114	-1.75%
2023/07/24	0	0.00	6	17.51	17.45	-6	116	-5.17%
2023/07/13	0	0.00	1	17.60	17.60	-1	117	-0.85%
2023/07/11	8	17.82	2	17.90	17.80	6	114	5.25%
2023/07/10	7	17.99	0	0.00	17.95	7	113	6.19%
2023/07/07	10	17.95	0	0.00	17.90	10	112	8.87%
2023/07/03	4	18.49	12	18.48	18.45	-8	104	-7.64%
2023/06/30	0	0.00	1	18.30	18.15	-1	101	-0.98%
2023/06/29	1	18.50	6	18.53	18.35	-5	102	-4.88%
2023/06/28	1	18.15	0	0.00	18.30	1	97	1.03%
2023/06/19	0	0.00	1	17.65	17.60	-1	95	-1.05%
2023/06/15	2	17.60	0	0.00	17.65	2	94	2.11%
2023/06/05	5	17.58	2	17.55	17.65	3	91	3.29%
2023/06/02	3	17.43	0	0.00	17.60	3	92	3.26%
2023/05/31	2	17.35	0	0.00	17.35	2	92	2.16%
2023/05/29	7	17.31	0	0.00	17.35	7	95	7.30%
2023/05/26	3	17.37	0	0.00	17.35	3	98	3.04%
2023/05/22	2	17.35	0	0.00	17.30	2	100	1.98%
2023/05/15	0	0.00	6	17.32	17.35	-6	98	-6.10%
2023/05/09	2	17.20	0	0.00	17.25	2	102	1.95%
2023/04/24	1	17.20	0	0.00	17.20	1	99	1.01%
2023/04/20	0	0.00	4	17.60	17.50	-4	98	-4.07%
2023/04/18	9	17.81	0	0.00	17.80	9	96	9.32%
2023/04/14	1	17.50	0	0.00	17.45	1	93	1.07%
2023/04/13	1	17.45	0	0.00	17.50	1	93	1.07%
2023/04/12	2	17.45	0	0.00	17.50	2	93	2.15%
2023/04/11	5	17.42	0	0.00	17.50	5	94	5.30%
2023/04/10	2	17.53	0	0.00	17.50	2	93	2.15%
2023/04/07	2	17.45	0	0.00	17.50	2	94	2.13%
2023/04/06	2	17.43	0	0.00	17.40	2	94	2.12%
2023/03/31	6	17.33	0	0.00	17.30	6	94	6.38%
2023/03/30	2	17.33	0	0.00	17.35	2	92	2.15%
2023/03/28	1	17.55	3	17.57	17.50	-2	92	-2.16%
2023/03/27	15	17.54	0	0.00	17.60	15	92	16.25%
2023/03/24	3	17.25	0	0.00	17.30	3	87	3.43%
2023/03/20	0	0.00	4	16.89	16.90	-4	82	-4.83%
2023/03/17	0	0.00	1	16.90	16.90	-1	82	-1.21%
2023/03/15	0	0.00	1	16.90	16.85	-1	82	-1.21%
2023/03/14	0	0.00	5	16.86	16.90	-5	82	-6.07%
2023/03/13	0	0.00	3	16.87	16.95	-3	83	-3.58%
2023/03/10	0	0.00	1	16.95	17.00	-1	83	-1.20%
2023/03/01	1	17.20	6	17.17	17.20	-5	77	-6.43%
2023/02/24	1	17.20	0	0.00	17.20	1	76	1.31%
2023/02/23	1	16.95	1	16.90	17.05	0	72	0.00%
2023/02/20	1	16.70	0	0.00	16.85	1	69	1.45%
2023/02/15	1	16.55	0	0.00	16.85	1	71	1.39%
2023/02/08	1	16.70	3	16.55	16.65	-2	71	-2.82%
2023/02/03	3	16.58	0	0.00	16.65	3	67	4.44%
2023/02/02	7	16.58	0	0.00	16.65	7	66	10.55%
2023/02/01	1	16.55	0	0.00	16.60	1	65	1.53%
2023/01/31	3	16.55	0	0.00	16.55	3	64	4.68%
2023/01/30	0	0.00	14	16.66	16.55	-14	63	-22.09%
2023/01/16	0	0.00	8	16.40	16.40	-8	63	-12.64%
2023/01/11	4	16.58	0	0.00	16.50	4	62	6.36%
2023/01/10	1	16.55	0	0.00	16.65	1	63	1.58%
2022/12/22	0	0.00	1	16.70	16.65	-1	64	-1.56%
2022/12/12	0	0.00	2	16.55	16.60	-2	63	-3.14%
2022/12/06	0	0.00	2	16.80	16.80	-2	65	-3.06%
2022/12/02	0	0.00	1	16.90	16.75	-1	63	-1.58%
2022/12/01	0	0.00	1	16.80	16.90	-1	64	-1.56%
2022/11/29	0	0.00	1	16.90	16.75	-1	64	-1.56%
2022/11/28	0	0.00	1	16.70	16.90	-1	64	-1.54%
2022/11/22	0	0.00	1	16.75	16.80	-1	64	-1.54%
2022/11/21	0	0.00	2	16.68	16.75	-2	65	-3.07%
2022/11/18	0	0.00	1	16.60	16.70	-1	113	-0.88%
2022/11/16	0	0.00	1	16.60	16.60	-1	166	-0.60%
2022/11/15	30	16.66	0	0.00	16.80	30	168	17.83%
2022/11/14	0	0.00	1	16.50	16.55	-1	170	-0.59%
2022/11/11	2	16.45	0	0.00	16.40	2	172	1.16%
2022/11/08	0	0.00	1	16.20	16.35	-1	175	-0.57%
2022/11/04	0	0.00	1	16.00	16.10	-1	177	-0.56%
2022/11/03	0	0.00	2	16.00	16.05	-2	178	-1.12%
2022/11/02	0	0.00	1	16.00	16.10	-1	178	-0.56%
2022/10/28	0	0.00	1	15.90	16.15	-1	180	-0.56%
2022/10/24	1	15.95	1	15.90	16.15	0	180	0.00%
2022/10/20	2	15.68	1	15.70	16.10	1	181	0.55%
2022/10/18	0	0.00	1	16.15	16.20	-1	181	-0.55%
2022/10/14	1	15.70	0	0.00	16.00	1	182	0.55%
2022/10/13	0	0.00	1	15.50	15.65	-1	186	-0.54%
2022/10/12	0	0.00	1	15.75	15.95	-1	185	-0.54%
2022/10/03	1	16.05	0	0.00	16.00	1	198	0.50%
2022/09/30	0	0.00	1	16.00	16.05	-1	201	-0.50%
2022/09/28	0	0.00	1	16.05	15.80	-1	203	-0.49%
2022/09/21	1	16.55	0	0.00	16.45	1	209	0.48%
2022/09/15	0	0.00	2	16.65	16.65	-2	210	-0.95%
2022/09/14	2	16.30	0	0.00	16.45	2	210	0.95%
2022/09/07	1	16.20	0	0.00	16.30	1	220	0.45%
2022/09/05	0	0.00	1	16.80	16.55	-1	228	-0.44%
2022/09/02	2	16.73	2	16.80	16.80	0	229	0.00%
2022/09/01	0	0.00	1	16.70	16.65	-1	228	-0.44%
2022/08/31	2	16.70	0	0.00	16.90	2	233	0.86%
2022/08/30	2	16.75	0	0.00	16.70	2	234	0.85%
2022/08/29	1	16.65	2	16.75	16.70	-1	234	-0.43%
2022/08/25	10	16.60	4	17.00	16.90	6	236	2.54%
2022/08/24	5	17.65	0	0.00	17.65	5	189	2.64%
2022/08/19	0	0.00	3	17.65	17.80	-3	158	-1.89%
2022/08/18	5	17.52	0	0.00	17.65	5	165	3.03%
2022/08/17	1	17.75	0	0.00	17.80	1	165	0.60%
2022/08/15	0	0.00	2	17.80	17.95	-2	167	-1.20%
2022/08/12	8	17.71	0	0.00	17.70	8	171	4.65%
2022/08/10	1	17.40	0	0.00	17.45	1	182	0.55%
2022/08/09	1	17.35	0	0.00	17.45	1	201	0.50%
2022/08/05	0	0.00	1	17.15	17.15	-1	212	-0.47%
2022/08/04	4	16.95	0	0.00	16.90	4	214	1.86%
2022/08/03	0	0.00	2	17.15	17.15	-2	217	-0.92%
2022/08/02	4	17.26	0	0.00	17.25	4	224	1.78%
2022/07/29	2	17.30	0	0.00	17.40	2	228	0.88%
2022/07/22	0	0.00	1	17.45	17.35	-1	236	-0.42%
2022/07/18	13	16.90	0	0.00	16.90	13	249	5.20%
2022/07/12	15	16.26	3	16.17	16.15	12	251	4.77%
2022/07/11	2	17.35	0	0.00	17.30	2	245	0.81%
2022/07/08	2	17.38	2	17.45	17.40	0	246	0.00%
2022/07/07	2	17.28	1	17.25	17.30	1	249	0.40%
2022/07/05	2	17.40	1	17.80	17.50	1	253	0.40%
2022/07/04	0	0.00	3	17.43	17.45	-3	255	-1.18%
2022/07/01	1	17.80	0	0.00	17.40	1	261	0.38%
2022/06/30	1	17.90	0	0.00	17.95	1	258	0.39%
2022/06/23	0	0.00	1	18.25	18.20	-1	268	-0.37%
2022/06/22	0	0.00	10	18.35	18.20	-10	268	-3.72%
2022/06/20	0	0.00	8	18.35	18.10	-8	268	-2.98%
2022/06/17	1	18.75	2	18.73	18.65	-1	266	-0.37%
2022/06/16	0	0.00	4	18.90	18.80	-4	265	-1.51%
2022/06/15	7.2	18.88	1	18.90	18.90	6.2	265	2.35%
2022/06/14	5	18.83	0	0.00	18.80	5	264	1.89%
2022/06/13	2	18.95	0	0.00	19.00	2	267	0.75%
2022/06/09	1	19.10	4	19.30	19.25	-3	274	-1.09%
2022/06/08	1	19.15	0	0.00	19.25	1	275	0.36%
2022/06/07	1	19.30	0	0.00	19.05	1	276	0.36%
2022/06/06	2	19.05	0	0.00	19.30	2	295	0.68%
2022/06/02	1	19.15	0	0.00	19.10	1	302	0.33%
2022/06/01	1	19.20	1	19.15	19.25	0	318	0.00%
2022/05/30	4	19.21	14	19.30	19.05	-10	331	-3.02%
2022/05/26	3	18.88	5	19.07	19.00	-2	321	-0.62%
2022/05/25	5	18.87	8	18.94	19.10	-3	324	-0.92%
2022/05/24	0	0.00	5	18.90	18.85	-5	329	-1.52%
2022/05/23	1	18.90	7	18.94	18.95	-6	347	-1.72%
2022/05/20	13	18.98	0	0.00	18.85	13	350	3.70%
2022/05/19	10	18.90	12	18.90	18.85	-2	344	-0.58%
2022/05/18	8	18.91	0	0.00	19.05	8	339	2.36%
2022/05/17	30	18.94	8	19.10	18.90	22	336	6.54%
2022/05/16	2	19.03	10	18.87	18.85	-8	318	-2.51%
2022/05/13	0	0.00	2	19.10	19.05	-2	335	-0.60%
2022/05/12	1	18.95	3	18.90	19.00	-2	337	-0.59%
2022/05/11	2	18.95	3	19.10	19.20	-1	348	-0.29%
2022/05/10	26	19.14	8	19.18	19.10	18	352	5.10%
2022/05/09	2	19.25	5	19.28	19.20	-3	351	-0.85%
2022/05/06	3	19.32	1	19.25	19.50	2	354	0.56%
2022/05/05	4	19.45	5	19.52	19.50	-1	353	-0.28%
2022/05/03	1	19.20	2	19.48	19.40	-1	373	-0.27%
2022/04/29	3	19.60	9	19.65	19.50	-6	376	-1.59%
2022/04/28	4	19.36	1	19.35	19.45	3	390	0.77%
2022/04/27	2	19.10	4	19.14	19.35	-2	388	-0.51%
2022/04/26	1	19.65	0	0.00	19.50	1	402	0.25%
2022/04/25	0	0.00	3	19.50	19.50	-3	421	-0.71%
2022/04/21	1	19.95	0	0.00	19.90	1	429	0.23%
2022/04/19	2	19.90	0	0.00	19.90	2	459	0.44%
2022/04/18	1	19.70	0	0.00	19.75	1	501	0.20%
2022/04/15	0	0.00	1	19.75	19.95	-1	518	-0.19%
2022/04/14	4	19.89	0	0.00	19.85	4	541	0.74%
2022/04/13	0	0.00	1	19.90	20.00	-1	571	-0.17%
2022/04/11	0	0.00	3	19.85	19.75	-3	615	-0.49%
2022/04/08	2	19.93	0	0.00	20.00	2	617	0.32%
2022/04/07	0	0.00	1	19.95	20.10	-1	622	-0.16%
2022/04/01	0	0.00	1	20.35	20.35	-1	629	-0.16%
2022/03/31	2	20.35	0	0.00	20.45	2	637	0.31%
2022/03/30	1	20.30	0	0.00	20.35	1	668	0.15%
2022/03/29	0	0.00	5	20.30	20.20	-5	714	-0.70%
2022/03/28	0	0.00	1	20.20	20.15	-1	713	-0.14%
2022/03/25	0	0.00	5	20.15	20.15	-5	713	-0.70%
2022/03/24	0	0.00	2	20.25	20.35	-2	714	-0.28%
2022/03/22	0	0.00	3	20.30	20.30	-3	716	-0.42%
2022/03/21	1	20.20	0	0.00	20.20	1	720	0.14%
2022/03/18	6	20.00	0	0.00	20.05	6	722	0.83%
2022/03/17	9	20.11	2	20.10	20.10	7	724	0.97%
2022/03/16	0	0.00	7	19.70	19.90	-7	725	-0.97%
2022/03/15	1	19.65	14	19.71	19.80	-13	720	-1.80%
2022/03/14	5	19.93	2	20.05	20.05	3	715	0.42%
2022/03/11	5	19.70	9	19.88	20.00	-4	717	-0.56%
2022/03/10	1	20.30	1	20.35	20.05	0	713	0.00%
2022/03/09	50	19.88	14	20.01	20.10	36	712	5.05%
2022/03/08	10	19.59	19	19.70	19.70	-9	695	-1.29%
2022/03/07	8	19.69	19	19.81	19.65	-11	691	-1.59%
2022/03/04	0	0.00	24	20.26	20.20	-24	679	-3.53%
2022/03/03	3	20.70	14	20.58	20.35	-11	683	-1.61%
2022/03/02	0	0.00	8	20.48	20.60	-8	678	-1.18%
2022/03/01	47	20.59	24	20.57	20.60	23	683	3.37%
2022/02/25	9	20.36	3	20.42	20.45	6	673	0.89%
2022/02/24	1	20.60	30	20.49	20.30	-29	666	-4.35%
2022/02/23	25	20.81	1	21.00	20.90	24	663	3.62%
2022/02/22	3	20.52	2	20.60	20.40	1	652	0.15%
2022/02/18	0	0.00	1	20.55	20.70	-1	669	-0.15%
2022/02/16	15	20.56	0	0.00	20.55	15	682	2.20%
2022/02/15	0	0.00	2	20.40	20.50	-2	684	-0.29%
2022/02/14	0	0.00	5	20.80	20.80	-5	670	-0.75%
2022/02/11	0	0.00	10	21.10	21.00	-10	663	-1.51%
2022/02/07	6	20.30	4	20.30	20.30	2	669	0.30%
2022/01/25	0	0.00	39	20.06	20.05	-39	676	-5.76%
2022/01/24	0	0.00	2	20.35	20.30	-2	663	-0.30%
2022/01/21	0	0.00	1	20.70	20.65	-1	659	-0.15%
2022/01/19	46	21.42	0	0.00	21.30	46	653	7.04%
2022/01/12	0	0.00	11	21.23	21.40	-11	596	-1.84%
2022/01/11	11	21.15	61	21.78	21.15	-50	591	-8.45%
2022/01/06	0	0.00	1	23.15	22.90	-1	531	-0.19%
2022/01/05	0	0.00	64	22.71	23.35	-64	505	-12.65%
2021/12/24	0	0.00	23	22.44	22.25	-23	474	-4.85%
2021/12/23	1	22.55	17	22.57	22.60	-16	443	-3.60%
2021/11/10	16	21.03	0	0.00	21.05	16	1,561	1.02%
2021/11/09	4	20.90	0	0.00	20.90	4	1,589	0.25%
2021/11/05	9	21.72	0	0.00	21.70	9	1,646	0.55%
2021/11/04	54	21.78	0	0.00	21.70	54	1,656	3.26%
2021/11/03	47	21.50	0.9	21.20	21.65	46.1	1,693	2.72%
2021/11/02	12	21.38	0	0.00	21.30	12	1,690	0.71%
2021/11/01	24	21.67	0	0.00	21.75	24	1,687	1.42%
2021/10/29	19	21.49	0	0.00	21.50	19	1,686	1.13%
2021/10/28	51	21.47	0	0.00	21.45	51	1,685	3.03%
2021/10/27	53	21.37	4	21.40	21.50	49	1,685	2.91%
2021/10/26	36	21.43	0	0.00	21.30	36	1,696	2.12%
2021/10/25	10	21.13	4	21.18	21.25	6	1,708	0.35%
2021/10/22	7	21.02	0	0.00	21.15	7	1,711	0.41%
2021/10/21	5	21.07	0	0.00	21.00	5	1,709	0.29%
2021/10/20	4	21.05	0	0.00	20.90	4	1,706	0.23%
2021/10/19	14	21.01	10	21.05	21.10	4	1,705	0.23%
2021/10/18	2	21.10	0	0.00	21.10	2	1,703	0.12%
2021/10/14	0	0.00	8	19.65	19.70	-8	1,683	-0.48%
2021/10/13	0	0.00	28	19.66	19.65	-28	1,677	-1.67%
2021/10/12	13	20.00	0	0.00	20.00	13	1,674	0.78%
2021/10/08	18	20.38	0	0.00	20.20	18	1,671	1.08%
2021/10/07	25	20.26	1	20.35	20.25	24	1,669	1.44%
2021/10/06	4	19.95	26	19.94	19.95	-22	1,677	-1.31%
2021/10/05	26	20.09	2	20.10	20.25	24	1,674	1.43%
2021/10/04	49	20.11	24	20.18	20.00	25	1,667	1.50%
2021/10/01	11	20.56	76	20.66	20.45	-65	1,658	-3.92%
2021/09/30	4	21.00	0	0.00	21.35	4	1,645	0.24%
2021/09/29	5	21.10	52	21.15	20.95	-47	1,643	-2.86%
2021/09/28	2	21.60	0	0.00	21.65	2	1,639	0.12%
2021/09/27	12	21.58	0	0.00	21.55	12	1,638	0.73%
2021/09/24	10	21.63	0	0.00	21.65	10	1,636	0.61%
2021/09/22	16	21.55	14	21.59	21.50	2	1,627	0.12%
2021/09/17	1	22.35	43	22.33	22.30	-42	1,610	-2.61%
2021/09/16	30	22.77	19	22.52	22.75	11	1,601	0.69%
2021/09/15	5	22.25	6	22.38	22.40	-1	1,573	-0.06%
2021/09/14	153	22.07	23	22.18	22.20	130	1,554	8.36%	大買/鉅額交易
2021/09/13	3	21.90	143	21.78	21.80	-140	1,536	-9.11%	大賣/鉅額交易
2021/09/10	0	0.00	34	23.21	23.30	-34	1,482	-2.29%
2021/09/09	19	23.00	26	23.42	23.45	-7	1,473	-0.47%
2021/09/08	13	23.26	46	23.76	23.05	-33	1,448	-2.28%
2021/09/07	114	23.23	53	23.71	23.95	61	1,420	4.29%	大買/
2021/09/06	0	0.00	31	24.57	24.20	-31	1,384	-2.24%
2021/09/03	64	24.99	22	24.41	25.15	42	1,330	3.16%
2021/09/02	14	24.90	102	24.76	24.05	-88	1,222	-7.20%	大賣/
2021/09/01	0	0.00	9	25.93	25.95	-9	1,137	-0.79%
2021/08/31	0	0.00	12	25.25	26.00	-12	1,029	-1.17%
2021/08/30	14	24.27	14	24.44	25.00	0	771	0.00%
2021/08/27	0	0.00	8	22.75	22.75	-8	632	-1.26%
2021/08/25	10	21.75	0	0.00	22.05	10	563	1.77%
2021/08/23	2	22.35	0	0.00	22.35	2	536	0.37%
2021/08/20	0	0.00	4	22.65	22.30	-4	528	-0.76%
2021/08/19	3	22.25	0	0.00	22.50	3	506	0.59%
2021/08/13	0	0.00	3	22.45	21.50	-3	434	-0.69%
2021/08/12	1	22.40	3	22.55	23.05	-2	404	-0.49%
2021/08/11	9	22.71	0	0.00	23.00	9	370	2.43%
2021/08/10	0	0.00	20	21.86	21.75	-20	325	-6.15%
2021/08/06	4	21.58	0	0.00	21.45	4	289	1.38%
2021/08/04	0	0.00	2	21.45	21.60	-2	319	-0.63%
2021/08/03	0	0.00	4	21.45	21.50	-4	330	-1.21%
2021/07/30	0	0.00	70	21.61	21.60	-70	330	-21.18%
2021/07/29	40	20.86	0	0.00	21.70	40	324	12.34%
2021/07/23	21	21.04	0	0.00	20.70	21	353	5.94%
2021/07/15	3	20.65	0	0.00	20.75	3	403	0.74%
2021/07/13	5	21.02	0	0.00	20.80	5	429	1.16%
2021/07/09	2	20.80	0	0.00	20.80	2	425	0.47%
2021/07/08	13	21.00	1	20.80	20.85	12	436	2.75%
2021/07/05	4	20.60	0	0.00	20.95	4	478	0.84%
2021/07/02	8	20.31	1	20.30	20.25	7	482	1.45%
2021/07/01	0	0.00	3	20.28	20.15	-3	485	-0.62%
2021/06/29	0	0.00	1	20.30	20.25	-1	492	-0.20%
2021/06/25	0	0.00	1	20.30	20.20	-1	499	-0.20%
2021/06/21	0	0.00	1	19.85	19.85	-1	539	-0.19%
2021/06/16	0	0.00	2	20.20	20.05	-2	560	-0.36%
2021/06/10	2	19.10	0	0.00	19.20	2	565	0.35%
2021/06/09	8	19.10	2	19.10	18.95	6	568	1.06%
2021/06/02	0	0.00	1	19.40	19.40	-1	578	-0.17%
2021/06/01	0	0.00	1	19.25	19.35	-1	576	-0.17%
2021/05/31	6	18.97	0	0.00	19.05	6	576	1.04%
2021/05/21	2	18.35	0	0.00	18.85	2	606	0.33%
2021/05/19	0	0.00	1	18.05	18.05	-1	614	-0.16%
2021/05/13	0	0.00	8	17.78	17.85	-8	608	-1.31%
2021/05/12	19	18.17	29	18.34	18.40	-10	598	-1.67%
2021/05/06	0	0.00	31	20.19	20.20	-31	570	-5.44%
2021/05/05	0	0.00	12	20.49	20.50	-12	563	-2.13%
2021/05/03	0	0.00	24	21.69	21.60	-24	540	-4.44%
2021/04/29	6	22.20	0	0.00	22.15	6	539	1.11%
2021/04/27	24	22.11	0	0.00	22.30	24	673	3.56%
2021/04/26	8	21.85	2	21.80	21.90	6	686	0.87%
2021/04/20	8	22.10	0	0.00	22.40	8	683	1.17%
2021/04/12	0	0.00	12	22.00	22.05	-12	767	-1.56%
2021/04/09	10	22.08	0	0.00	22.25	10	756	1.32%
2021/04/08	5	21.90	0	0.00	21.80	5	738	0.68%
2021/03/29	0	0.00	8	21.33	21.40	-8	714	-1.12%
2021/03/26	0	0.00	19	21.60	21.55	-19	706	-2.69%
2021/03/25	0	0.00	4	21.80	21.75	-4	701	-0.57%
2021/03/18	10	22.05	0	0.00	22.10	10	653	1.53%
2021/03/17	5	21.91	0	0.00	21.90	5	652	0.77%
2021/03/15	0	0.00	7	21.74	21.80	-7	648	-1.08%
2021/03/12	0	0.00	2	21.75	21.75	-2	648	-0.31%
2021/03/11	4	22.15	0	0.00	21.85	4	655	0.61%
2021/03/10	8	21.86	0	0.00	21.90	8	676	1.18%
2021/03/08	0	0.00	2	21.75	21.50	-2	672	-0.30%
2021/03/03	0	0.00	2	21.60	21.70	-2	674	-0.30%
2021/02/26	3	21.72	0	0.00	21.65	3	672	0.45%
2021/02/25	2	22.10	0	0.00	21.90	2	667	0.30%
2021/02/23	6	21.90	0	0.00	22.15	6	660	0.91%
2021/01/20	1	23.40	9	23.28	21.50	-8	590	-1.36%
2021/01/19	9	22.01	0	0.00	23.00	9	454	1.98%
2021/01/08	0	0.00	5	22.60	22.20	-5	374	-1.33%
2020/12/30	0	0.00	7	20.51	20.50	-7	247	-2.83%
2020/12/09	6	21.25	0	0.00	21.20	6	237	2.52%
2020/11/09	4	20.28	0	0.00	20.30	4	244	1.63%
2020/11/06	1	20.75	0	0.00	20.60	1	244	0.41%
2020/11/05	4	20.55	0	0.00	20.55	4	261	1.53%
2020/10/26	0	0.00	20	20.90	20.85	-20	261	-7.65%
2020/10/23	0	0.00	8	20.71	20.85	-8	262	-3.05%
2020/10/22	0	0.00	6	20.76	20.75	-6	264	-2.27%
2020/10/21	0	0.00	11	20.82	20.80	-11	266	-4.13%
2020/10/20	6	20.75	8	20.76	20.75	-2	268	-0.74%
2020/10/19	13	20.87	12	20.83	20.80	1	269	0.37%
2020/10/14	5	20.77	0	0.00	21.00	5	270	1.85%
2020/10/13	0	0.00	2	20.75	20.65	-2	271	-0.74%
2020/10/08	2	21.00	0	0.00	20.95	2	276	0.72%
2020/10/07	0	0.00	2	21.10	21.15	-2	278	-0.72%
2020/10/06	12	20.92	0	0.00	21.00	12	278	4.31%
2020/10/05	4	20.83	0	0.00	20.85	4	287	1.39%
2020/09/25	12	20.29	6	20.60	20.45	6	451	1.33%
2020/09/24	0	0.00	14	20.82	20.75	-14	452	-3.09%
2020/09/23	0	0.00	15	21.33	21.30	-15	450	-3.33%
2020/06/19	0	0.00	20	22.74	22.75	-20	438	-4.57%
2020/06/16	5	21.90	3	21.80	21.95	2	439	0.46%
2020/06/12	0	0.00	4	21.39	21.50	-4	474	-0.84%
2020/06/11	0	0.00	4	22.05	21.70	-4	478	-0.84%
2020/06/10	10	22.29	0	0.00	22.25	10	479	2.09%
2020/06/09	19	22.28	4	22.21	22.20	15	493	3.04%
2020/06/08	4	22.45	0	0.00	22.25	4	506	0.79%
2020/06/03	45	21.64	0	0.00	21.85	45	513	8.77%
2020/06/01	8	21.20	0	0.00	21.20	8	511	1.56%
2020/05/27	5	21.01	0	0.00	21.05	5	510	0.98%
2020/05/19	6	20.84	0	0.00	20.90	6	509	1.18%
2020/05/15	2	22.70	0	0.00	22.65	2	468	0.43%
2020/05/13	2	23.23	0	0.00	23.20	2	480	0.42%
2020/05/11	2	22.95	0	0.00	23.10	2	475	0.42%
2020/05/07	6	21.74	0	0.00	21.85	6	458	1.31%
2020/05/06	4	21.76	0	0.00	21.75	4	460	0.87%
2020/05/05	2	21.75	0	0.00	21.70	2	460	0.43%
2020/04/27	13	21.21	0	0.00	21.55	13	477	2.72%
2020/04/24	5	20.87	5	20.92	21.00	0	473	0.00%
2020/04/23	0	0.00	10	20.97	21.00	-10	473	-2.11%
2020/04/22	0	0.00	11	20.82	20.85	-11	480	-2.29%
2020/04/21	0	0.00	11	21.10	20.75	-11	478	-2.30%
2020/04/20	0	0.00	10	21.54	21.55	-10	472	-2.12%
2020/04/17	2	21.93	11	21.75	21.60	-9	474	-1.90%
2020/04/16	0	0.00	11	21.46	21.55	-11	464	-2.37%
2020/04/15	0	0.00	11	21.32	21.55	-11	461	-2.38%
2020/04/14	0	0.00	11	20.76	20.90	-11	454	-2.42%
2020/04/09	0	0.00	4	20.51	20.55	-4	450	-0.89%
2020/04/08	7	20.30	0	0.00	20.55	7	446	1.57%
2020/04/07	0	0.00	7	19.70	19.70	-7	435	-1.61%
2020/04/06	8	19.19	0	0.00	19.25	8	430	1.86%
2020/04/01	0	0.00	10	19.16	19.20	-10	425	-2.35%
2020/03/30	0	0.00	4	19.13	19.30	-4	419	-0.95%
2020/03/27	0	0.00	10	19.44	19.40	-10	410	-2.44%
2020/03/26	3	18.75	8	18.91	19.25	-5	398	-1.25%
2020/03/24	2	17.30	0	0.00	17.25	2	385	0.52%
2020/03/23	6	16.55	0	0.00	16.40	6	383	1.56%
2020/03/18	0	0.00	152	18.35	17.70	-152	347	-43.69%	大賣/鉅額交易
2020/03/16	0	0.00	50	19.65	19.50	-50	329	-15.18%
2020/03/12	37	21.70	0	0.00	21.40	37	309	11.95%
2020/03/11	2	22.73	0	0.00	22.70	2	298	0.67%
2020/03/10	2	22.45	0	0.00	22.65	2	297	0.67%
2020/03/09	1	23.90	51	23.07	22.75	-50	294	-16.98%
2020/03/02	0	0.00	4	22.66	23.10	-4	284	-1.41%
2020/02/27	0	0.00	8	23.24	23.20	-8	281	-2.84%
2020/02/26	0	0.00	3	23.45	23.45	-3	280	-1.07%
2020/02/25	0	0.00	8	23.24	23.50	-8	278	-2.87%
2020/02/24	0	0.00	2	23.55	23.55	-2	275	-0.73%
2020/02/21	28	23.96	50	23.94	23.90	-22	273	-8.05%
2020/02/20	0	0.00	21	24.16	24.10	-21	271	-7.72%
2020/02/19	2	24.35	3	24.30	24.30	-1	272	-0.37%
2020/02/18	2	24.35	0	0.00	24.35	2	275	0.73%
2020/02/17	0	0.00	20	24.60	24.50	-20	275	-7.25%
2020/02/14	0	0.00	24	23.88	24.45	-24	254	-9.44%
2020/02/13	0	0.00	30	23.78	23.80	-30	248	-12.09%
2020/02/12	0	0.00	4	23.36	23.65	-4	247	-1.61%
2020/02/11	0	0.00	4	23.15	23.05	-4	245	-1.63%
2020/02/10	0	0.00	9	22.88	23.20	-9	242	-3.71%
2020/02/07	7	23.42	26	23.56	23.30	-19	240	-7.89%
2020/02/06	0	0.00	7	23.80	23.70	-7	240	-2.91%
2020/02/05	0	0.00	10	23.44	23.50	-10	238	-4.19%
2020/02/03	0	0.00	5	22.55	22.90	-5	234	-2.13%
2020/01/31	0	0.00	5	23.90	23.95	-5	226	-2.21%
2020/01/30	1	24.45	11	24.47	23.75	-10	225	-4.44%
2020/01/20	0	0.00	10	25.62	25.60	-10	212	-4.70%
2020/01/17	12	25.67	0	0.00	25.70	12	213	5.62%
2020/01/16	0	0.00	25	25.49	25.60	-25	211	-11.80%
2020/01/15	0	0.00	4	25.80	25.80	-4	203	-1.96%
2020/01/14	0	0.00	7	25.64	25.80	-7	204	-3.43%
2020/01/13	0	0.00	3	25.45	25.55	-3	203	-1.47%
2020/01/10	0	0.00	7	25.35	25.40	-7	200	-3.49%
2020/01/09	16	25.42	4	25.40	25.45	12	200	5.98%
2020/01/08	6	25.45	3	25.45	25.35	3	201	1.49%
2020/01/07	9	25.61	6	25.61	25.65	3	201	1.49%
2020/01/06	7	25.79	3	25.73	25.70	4	200	2.00%
2020/01/03	11	26.05	0	0.00	26.05	11	201	5.45%
2020/01/02	16	26.04	0	0.00	26.05	16	201	7.92%
2019/12/26	0	0.00	4	26.10	26.00	-4	206	-1.94%
2019/12/19	0	0.00	2	25.85	25.90	-2	217	-0.92%
2019/12/18	12	25.95	0	0.00	26.00	12	227	5.27%
2019/12/17	12	25.95	0	0.00	25.85	12	231	5.18%
2019/12/16	23	25.94	0	0.00	25.85	23	236	9.72%
2019/12/13	0	0.00	5	25.89	25.95	-5	238	-2.09%
2019/12/12	10	26.00	5	25.92	26.00	5	238	2.10%
2019/12/11	0	0.00	7	25.86	26.00	-7	240	-2.91%
2019/12/05	0	0.00	2	25.75	25.70	-2	249	-0.80%
2019/12/04	0	0.00	5	25.62	25.80	-5	256	-1.95%
2019/12/03	0	0.00	2	25.68	25.70	-2	269	-0.74%
2019/11/29	0	0.00	2	25.93	25.90	-2	279	-0.72%
2019/11/27	0	0.00	2	25.90	25.95	-2	293	-0.68%
2019/11/25	4	25.98	2	25.88	25.85	2	303	0.66%
2019/11/22	0	0.00	2	25.93	25.95	-2	306	-0.65%
2019/11/21	0	0.00	2	25.95	25.95	-2	310	-0.64%
2019/11/20	3	26.15	2	26.08	26.10	1	313	0.32%
2019/11/19	0	0.00	2	26.28	26.20	-2	322	-0.62%
2019/11/18	0	0.00	2	26.18	26.20	-2	327	-0.61%
2019/11/14	0	0.00	4	26.25	25.95	-4	333	-1.20%
2019/11/13	0	0.00	1	26.20	26.20	-1	358	-0.28%
2019/11/12	0	0.00	1	26.10	26.15	-1	376	-0.27%
2019/11/11	12	26.19	0	0.00	26.20	12	377	3.18%
2019/11/08	0	0.00	2	26.30	26.30	-2	379	-0.53%
2019/11/07	7	26.36	2	26.28	26.35	5	381	1.31%
2019/11/06	0	0.00	9.5	26.41	26.40	-9.5	380	-2.49%
2019/11/04	0	0.00	1	26.55	26.50	-1	383	-0.26%
2019/10/31	0	0.00	2	26.58	26.45	-2	391	-0.51%
2019/10/29	0	0.00	5	26.73	26.70	-5	405	-1.23%
2019/10/28	0	0.00	2	26.70	26.90	-2	412	-0.49%
2019/10/25	0	0.00	2	26.78	26.90	-2	421	-0.47%
2019/10/24	0	0.00	2	26.90	26.90	-2	442	-0.45%
2019/10/23	0	0.00	3	26.73	26.75	-3	453	-0.66%
2019/10/22	0	0.00	3	26.82	26.80	-3	532	-0.56%
2019/10/18	9	26.89	3	26.85	26.80	6	626	0.96%
2019/10/17	0	0.00	3	26.92	26.85	-3	642	-0.47%
2019/10/16	0	0.00	3	26.93	26.80	-3	645	-0.47%
2019/10/15	0	0.00	3	26.58	27.00	-3	650	-0.46%
2019/10/14	0	0.00	3	26.47	26.45	-3	654	-0.46%
2019/10/08	0	0.00	6	26.59	26.45	-6	659	-0.91%
2019/10/04	0	0.00	4	26.75	26.65	-4	667	-0.60%
2019/09/26	37	27.74	4	27.84	27.65	33	675	4.89%
2019/09/25	2	27.80	4	27.90	27.80	-2	676	-0.30%
2019/09/24	0	0.00	1	28.10	28.10	-1	681	-0.15%
2019/09/23	1	28.35	0	0.00	28.35	1	678	0.15%
2019/09/20	4	28.10	0	0.00	28.10	4	671	0.60%
2019/09/19	0	0.00	1	27.95	27.95	-1	671	-0.15%
2019/09/18	67	27.83	4	27.78	27.80	63	669	9.41%
2019/09/17	1	27.70	4	27.73	27.70	-3	667	-0.45%
2019/09/16	0	0.00	5.5	27.97	27.75	-5.5	673	-0.82%
2019/09/12	17	27.86	5	27.81	27.85	12	679	1.77%
2019/09/06	0	0.00	28	28.21	28.25	-28	765	-3.66%
2019/09/05	1	28.25	27	28.27	28.30	-26	774	-3.36%
2019/09/04	2	27.80	0	0.00	28.05	2	761	0.26%
2019/09/02	15	27.76	0	0.00	27.80	15	752	1.99%
2019/08/29	2	27.25	0	0.00	27.40	2	736	0.27%
2019/08/28	2	27.05	0	0.00	27.15	2	731	0.27%
2019/08/27	0	0.00	4	27.20	27.20	-4	726	-0.55%
2019/08/23	5	27.70	0	0.00	27.80	5	722	0.69%
2019/08/21	0	0.00	26	27.60	27.60	-26	713	-3.64%
2019/08/20	1	27.60	7	27.51	27.60	-6	711	-0.84%
2019/08/16	0	0.00	2	27.70	27.55	-2	708	-0.28%
2019/08/15	27	26.81	13	27.12	27.15	14	683	2.05%
2019/08/13	23	25.78	0	0.00	25.60	23	673	3.41%
2019/08/12	0	0.00	4	26.35	26.00	-4	701	-0.57%
2019/08/08	0	0.00	7	26.00	26.35	-7	706	-0.99%
2019/08/07	30	26.30	2	26.15	26.20	28	709	3.95%
2019/08/06	0	0.00	45	25.31	26.15	-45	717	-6.27%
2019/08/05	23	26.20	0	0.00	25.90	23	725	3.17%
2019/08/01	0	0.00	3	27.00	27.20	-3	731	-0.41%
2019/07/30	0	0.00	13	26.50	26.55	-13	729	-1.78%
2019/07/29	0	0.00	16	26.81	26.80	-16	736	-2.17%
2019/07/26	0	0.00	5	27.29	27.15	-5	732	-0.68%
2019/07/25	0	0.00	12	28.07	27.80	-12	719	-1.67%
2019/07/24	8	28.29	60	28.29	28.15	-52	717	-7.25%
2019/07/23	0	0.00	50	30.63	30.65	-50	665	-7.52%
2019/07/22	0	0.00	32	30.69	30.65	-32	656	-4.87%
2019/07/19	0	0.00	49	30.62	30.70	-49	678	-7.22%
2019/07/18	0	0.00	19	30.49	30.45	-19	679	-2.80%
2019/07/17	0	0.00	14	30.49	30.50	-14	696	-2.01%
2019/07/16	0	0.00	30	30.55	30.45	-30	781	-3.84%
2019/07/15	0	0.00	14	30.43	30.60	-14	802	-1.74%
2019/07/12	41	30.29	49	30.29	30.35	-8	826	-0.97%
2019/07/09	0	0.00	6	30.49	30.45	-6	925	-0.65%
2019/07/08	4	30.50	6	30.51	30.55	-2	1,010	-0.20%
2019/07/05	6	30.41	0	0.00	30.40	6	1,051	0.57%
2019/07/04	4	30.45	0	0.00	30.45	4	1,066	0.38%
2019/07/02	2	30.50	0	0.00	30.50	2	1,120	0.18%
2019/07/01	12	30.32	0	0.00	30.40	12	1,222	0.98%
2019/06/24	0	0.00	28	30.27	30.30	-28	1,316	-2.13%
2019/06/18	7	30.00	5	29.91	29.95	2	1,386	0.14%
2019/06/14	7	30.42	2	30.30	30.00	5	1,377	0.36%
2019/06/12	7	29.08	0	0.00	29.05	7	1,325	0.53%
2019/06/10	7	29.04	0	0.00	28.95	7	1,324	0.53%
2019/06/06	7	29.05	0	0.00	29.00	7	1,325	0.53%
2019/06/04	9	29.33	0	0.00	29.15	9	1,328	0.68%
2019/06/03	21	29.17	0	0.00	29.10	21	1,333	1.58%
2019/05/31	26	29.52	0	0.00	29.30	26	1,338	1.94%
2019/05/30	22	29.19	0	0.00	29.20	22	1,342	1.64%
2019/05/29	20	28.86	0	0.00	28.90	20	1,344	1.49%
2019/05/28	22	28.93	3	28.90	28.95	19	1,345	1.41%
2019/05/27	66	28.70	6	28.76	28.85	60	1,359	4.41%
2019/05/24	54	28.91	0	0.00	29.00	54	1,359	3.97%
2019/05/23	50	28.73	6	28.75	28.85	44	1,364	3.22%
2019/05/22	21	29.20	0	0.00	29.00	21	1,366	1.54%
2019/05/21	21	28.88	0	0.00	29.00	21	1,367	1.54%
2019/05/20	22	29.26	0	0.00	29.10	22	1,360	1.62%
2019/05/17	20	29.79	2	29.80	29.35	18	1,363	1.32%
2019/05/14	22	28.75	0	0.00	29.20	22	1,346	1.63%
2019/05/13	21	29.21	0	0.00	28.70	21	1,354	1.55%
2019/05/10	21	29.90	1	29.85	29.85	20	1,350	1.48%
2019/05/09	0	0.00	14	29.92	29.70	-14	1,347	-1.04%
2019/05/08	0	0.00	21	30.02	30.20	-21	1,340	-1.57%
2019/05/07	20	30.38	0	0.00	30.30	20	1,334	1.50%
2019/05/03	20	31.06	0	0.00	31.10	20	1,313	1.52%
2019/05/02	20	31.01	0	0.00	30.95	20	1,305	1.53%
2019/04/19	4	31.19	0	0.00	31.50	4	1,057	0.38%
2019/04/17	26	31.29	0	0.00	31.20	26	1,002	2.59%
2019/04/15	3	30.57	0	0.00	30.85	3	914	0.33%
2019/04/12	0	0.00	21	30.80	30.30	-21	886	-2.37%
2019/04/11	3	30.25	0	0.00	30.70	3	798	0.38%
2019/04/10	7	29.95	0	0.00	29.95	7	751	0.93%
2019/04/09	2	30.20	0	0.00	29.95	2	737	0.27%
2019/04/03	0	0.00	3	30.18	30.55	-3	680	-0.44%
2019/04/02	0	0.00	7	29.07	29.65	-7	574	-1.22%
2019/04/01	0	0.00	7	28.62	28.55	-7	514	-1.36%
2019/03/29	59	28.44	8	28.41	28.50	51	491	10.37%
2019/03/27	0	0.00	7	28.45	28.45	-7	478	-1.46%
2019/03/26	0	0.00	8	28.40	28.40	-8	474	-1.69%
2019/03/25	0	0.00	4	28.29	28.70	-4	444	-0.90%
2019/03/20	0	0.00	3	27.30	27.30	-3	416	-0.72%
2019/03/19	0	0.00	3	27.10	27.20	-3	413	-0.72%
2019/03/12	0	0.00	5	27.35	27.25	-5	464	-1.08%
2019/03/08	0	0.00	5	27.33	27.50	-5	524	-0.95%
2019/03/07	0	0.00	5	27.63	27.50	-5	524	-0.95%
2019/03/06	0	0.00	5	27.67	27.80	-5	522	-0.96%
2019/03/05	0	0.00	12	27.50	27.60	-12	518	-2.31%
2019/02/26	2	27.85	0	0.00	27.75	2	513	0.39%
2019/02/25	0	0.00	4	27.76	27.75	-4	508	-0.79%
2019/02/22	6	27.57	54	27.60	27.65	-48	507	-9.46%
2019/02/21	0	0.00	54	27.50	27.50	-54	506	-10.67%
2019/02/19	0	0.00	4	27.29	27.25	-4	507	-0.79%
2019/02/12	6	26.82	0	0.00	27.20	6	499	1.20%
2019/02/11	0	0.00	40	26.44	26.60	-40	482	-8.29%
2019/01/29	0	0.00	7	26.05	26.10	-7	467	-1.50%
2019/01/28	0	0.00	2	26.35	26.30	-2	465	-0.43%
2019/01/23	9	26.39	0	0.00	26.40	9	466	1.93%
2019/01/17	0	0.00	4	26.31	26.30	-4	472	-0.85%
2019/01/16	0	0.00	19	26.40	26.30	-19	471	-4.03%
2019/01/15	2	26.15	0	0.00	26.55	2	470	0.43%
2019/01/14	2	25.33	0	0.00	25.35	2	445	0.45%
2019/01/11	0	0.00	6	25.29	25.25	-6	445	-1.35%
2019/01/10	12	25.38	0	0.00	25.35	12	445	2.69%
2019/01/09	2	25.50	0	0.00	25.65	2	450	0.44%
2019/01/03	10	25.43	2	25.48	25.45	8	485	1.65%
2019/01/02	2	25.80	0	0.00	25.70	2	488	0.41%
2018/12/14	17	27.46	0	0.00	27.80	17	468	3.63%
2018/12/07	16	27.62	0	0.00	27.55	16	512	3.12%
2018/12/06	0	0.00	6	27.60	27.40	-6	518	-1.16%
2018/12/03	0	0.00	4	27.58	27.70	-4	456	-0.88%
2018/11/30	1	26.60	0	0.00	26.80	1	443	0.23%
2018/11/21	5	27.20	0	0.00	27.20	5	555	0.90%
2018/11/14	0	0.00	1	26.40	26.40	-1	617	-0.16%
2018/11/13	0	0.00	1	24.80	25.40	-1	658	-0.15%
2018/11/12	0	0.00	4	25.39	25.20	-4	701	-0.57%
2018/11/08	0	0.00	3	25.97	25.90	-3	733	-0.41%
2018/11/07	0	0.00	2	26.03	26.00	-2	757	-0.26%
2018/11/06	8	26.04	0	0.00	26.05	8	773	1.03%
2018/10/30	12	25.28	0	0.00	25.30	12	864	1.39%
2018/10/23	0	0.00	59	26.44	26.40	-59	878	-6.72%
2018/10/17	0	0.00	74	26.27	26.20	-74	892	-8.29%
2018/10/16	113	26.27	34	26.27	26.15	79	888	8.89%	大買/
2018/10/15	17	25.38	0	0.00	25.55	17	891	1.91%
2018/10/11	18	24.45	0	0.00	24.20	18	1,097	1.64%
2018/10/09	17	27.04	0	0.00	26.85	17	1,106	1.54%
2018/10/05	17	26.64	0	0.00	26.55	17	1,122	1.52%
2018/10/03	18	27.87	0	0.00	27.80	18	1,106	1.63%
2018/10/02	32	27.72	0	0.00	27.60	32	1,101	2.91%
2018/10/01	3	27.68	0	0.00	27.55	3	1,100	0.27%
2018/09/28	4	27.63	0	0.00	27.65	4	1,099	0.36%
2018/09/27	6	27.73	0	0.00	27.60	6	1,099	0.55%
2018/09/26	12	27.86	0	0.00	27.70	12	1,097	1.09%
2018/09/25	12	27.58	113	27.52	27.85	-101	1,099	-9.19%	大賣/鉅額交易
2018/09/21	4	27.30	0	0.00	27.30	4	1,097	0.36%
2018/09/20	0	0.00	17	27.28	27.15	-17	1,104	-1.54%
2018/09/18	122	28.37	0	0.00	27.80	122	1,375	8.87%	大買/鉅額交易
2018/09/17	16	27.77	0	0.00	28.00	16	1,372	1.17%
2018/09/14	11	27.35	0	0.00	27.50	11	1,361	0.81%
2018/09/13	33	26.95	0	0.00	26.90	33	1,350	2.44%
2018/09/12	81	27.01	0	0.00	27.05	81	1,342	6.04%
2018/09/10	5	26.07	1	26.75	26.45	4	1,323	0.30%
2018/09/07	15	27.31	0	0.00	26.80	15	1,314	1.14%
2018/09/06	64	27.62	0	0.00	27.70	64	1,311	4.88%
2018/09/05	10	27.68	0	0.00	27.65	10	1,308	0.76%
2018/09/04	29	27.83	0	0.00	27.70	29	1,299	2.23%
2018/08/31	25	27.92	0	0.00	27.95	25	1,231	2.03%
2018/08/30	21	27.64	0	0.00	27.75	21	1,213	1.73%
2018/08/29	8	27.43	0	0.00	27.40	8	1,201	0.67%
2018/08/28	1	27.45	0	0.00	27.30	1	1,189	0.08%
2018/08/27	26	27.53	0	0.00	27.30	26	1,177	2.21%
2018/08/24	10	27.31	0	0.00	27.30	10	1,155	0.87%
2018/08/22	26	27.48	0	0.00	27.50	26	1,127	2.31%
2018/08/21	2	27.25	0	0.00	27.45	2	1,109	0.18%
2018/08/17	27	26.90	0	0.00	26.50	27	1,036	2.61%
2018/08/14	10	26.34	0	0.00	26.70	10	964	1.04%
2018/08/13	10	25.00	0	0.00	25.30	10	942	1.06%
2018/08/10	6	25.90	0	0.00	25.95	6	927	0.65%
2018/08/09	7	26.05	0	0.00	26.05	7	919	0.76%
2018/08/06	18	25.36	0	0.00	25.75	18	886	2.03%
2018/08/01	0	0.00	51	24.00	24.00	-51	840	-6.07%
2018/07/31	7	23.70	10	23.65	23.70	-3	835	-0.36%
2018/07/30	8	23.64	0	0.00	23.55	8	836	0.96%
2018/07/27	6	23.70	0	0.00	23.70	6	833	0.72%
2018/07/26	8	23.81	0	0.00	23.65	8	832	0.96%
2018/07/25	1	23.85	0	0.00	23.85	1	835	0.12%
2018/07/19	0	0.00	25	24.22	23.30	-25	849	-2.94%
2018/07/18	12	23.80	17	24.14	23.80	-5	662	-0.75%
2018/07/17	2	24.05	0	0.00	24.40	2	644	0.31%
2018/07/13	0	0.00	7	22.95	22.95	-7	596	-1.17%
2018/07/11	1	21.70	0	0.00	21.70	1	591	0.17%
2018/07/09	1	21.50	0	0.00	21.50	1	593	0.17%
2018/07/06	1	21.60	0	0.00	21.60	1	592	0.17%
2018/07/04	1	22.00	0	0.00	22.00	1	589	0.17%
2018/07/03	1	21.90	4	21.90	21.90	-3	590	-0.51%
2018/06/29	5	23.10	0	0.00	23.10	5	585	0.85%
2018/06/28	7	23.20	19	23.01	23.15	-12	582	-2.06%
2018/06/27	0	0.00	3	24.12	23.70	-3	439	-0.68%
2018/06/26	0	0.00	45	23.90	24.00	-45	295	-15.23%
2018/06/25	0	0.00	7	22.97	23.05	-7	277	-2.52%
2018/06/22	0	0.00	4	22.75	22.85	-4	285	-1.40%
2018/06/20	0	0.00	8	22.83	22.65	-8	296	-2.70%
2018/06/19	0	0.00	8	23.10	22.90	-8	295	-2.71%
2018/06/14	0	0.00	4	22.99	23.30	-4	295	-1.35%
2018/06/13	0	0.00	5	22.72	23.10	-5	287	-1.74%
2018/06/11	0	0.00	8	22.86	22.90	-8	284	-2.82%
2018/06/07	0	0.00	4	22.89	22.90	-4	297	-1.35%
2018/06/05	0	0.00	2	22.60	22.65	-2	300	-0.67%
2018/05/31	0	0.00	1	22.00	22.00	-1	307	-0.33%
2018/05/30	0	0.00	3	22.00	21.90	-3	308	-0.97%
2018/05/29	0	0.00	4	22.00	22.15	-4	322	-1.24%
2018/05/28	0	0.00	4	21.85	22.05	-4	336	-1.19%
2018/05/25	0	0.00	7	22.01	21.90	-7	342	-2.05%
2018/05/24	0	0.00	4	21.90	21.95	-4	343	-1.16%
2018/05/22	0	0.00	39	21.91	21.90	-39	346	-11.26%
2018/05/17	0	0.00	4	21.70	21.90	-4	367	-1.09%
2018/05/16	0	0.00	3	21.70	21.85	-3	369	-0.81%
2018/05/15	0	0.00	2	22.70	22.60	-2	361	-0.55%
2018/05/08	1	22.95	0	0.00	22.95	1	382	0.26%
2018/05/07	2	23.20	0	0.00	23.10	2	385	0.52%
2018/04/25	5	22.44	0	0.00	22.55	5	369	1.35%
2018/04/24	8	22.33	0	0.00	22.35	8	372	2.15%
2018/04/20	0	0.00	2	23.68	23.70	-2	368	-0.54%
2018/04/16	0	0.00	25	24.09	24.00	-25	387	-6.45%
2018/04/02	5	25.43	0	0.00	25.35	5	474	1.05%
2018/03/23	11	25.07	0	0.00	25.05	11	526	2.09%
2018/03/13	24	26.09	0	0.00	26.30	24	554	4.33%
2018/03/09	1	25.95	0	0.00	26.00	1	547	0.18%
2018/03/08	9	26.18	0	0.00	26.00	9	555	1.62%
2018/03/05	7	26.29	0	0.00	25.90	7	587	1.19%
2018/03/02	0	0.00	2	25.90	26.00	-2	602	-0.33%
2018/03/01	4	26.14	2	25.80	26.35	2	606	0.33%
2018/02/27	10	26.58	0	0.00	26.45	10	651	1.53%
2018/02/26	12	26.99	0	0.00	26.80	12	654	1.83%
2018/02/23	12	27.13	0	0.00	27.10	12	659	1.82%
2018/02/22	11	26.87	0	0.00	26.90	11	663	1.66%
2018/02/21	6	26.98	0	0.00	27.10	6	667	0.90%
2018/02/12	0	0.00	9	24.65	25.90	-9	674	-1.33%
2018/02/09	18	23.51	0	0.00	23.55	18	676	2.66%
2018/02/07	0	0.00	18	25.24	24.85	-18	763	-2.36%
2018/02/06	0	0.00	8	25.34	24.75	-8	785	-1.02%
2018/02/05	19	26.48	0	0.00	26.50	19	781	2.43%
2018/01/30	1	26.90	0	0.00	26.90	1	804	0.12%
2018/01/16	7	28.00	0	0.00	28.00	7	943	0.74%
2018/01/10	14	27.80	28	27.80	27.80	-14	964	-1.45%
2018/01/09	0	0.00	17	28.19	28.15	-17	969	-1.75%