元山 (6275)-台新券商分點個股進出

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

元山

(6275)

可現股當沖

股價
48.30
漲跌
▲0.35
漲幅
+0.73%
成交量
169張
產業
上櫃電子零組件類股
183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

元山 (6275)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
2024/12/03	2	48.50	0	0.00	48.30	2	296	0.67%
2024/12/02	0	51.20	0	0.00	47.95	0	296	0.00%
2024/11/28	0	0.00	3	47.17	47.30	-3	298	-1.00%
2024/11/27	10	48.95	7	48.51	48.15	3	299	1.00%
2024/11/25	1	50.10	0	0.00	49.80	1	304	0.33%
2024/11/22	0	0.00	1	50.40	50.10	-1	304	-0.33%
2024/11/20	1	49.75	0	0.00	49.95	1	302	0.33%
2024/11/18	0	0.00	4	49.00	49.00	-4	308	-1.30%
2024/11/14	0	0.00	1	50.20	49.50	-1	310	-0.32%
2024/11/13	0.1	49.70	0	0.00	49.55	0.1	309	0.03%
2024/11/11	0	0.00	4	50.60	50.50	-4	319	-1.25%
2024/11/08	5	50.82	1	51.10	50.10	4	323	1.25%
2024/11/07	1	52.20	1	51.70	51.70	0	322	0.00%
2024/11/06	2	51.00	28.2	50.99	52.10	-26.2	330	-7.92%
2024/11/05	5	49.54	0	0.00	50.00	5	339	1.47%
2024/11/04	20	50.55	4	50.51	49.65	16	347	4.60%
2024/10/30	0	52.80	1	52.10	52.80	-1	339	-0.29%
2024/10/29	5	52.30	4	52.20	52.80	1	340	0.29%
2024/10/28	6	54.12	3.1	54.26	53.00	2.9	335	0.86%
2024/10/25	0	0.00	2	52.10	52.40	-2	310	-0.64%
2024/10/24	1	50.80	6	51.37	50.50	-5	301	-1.66%
2024/10/23	1	51.40	3	51.87	51.70	-2	300	-0.67%
2024/10/22	3	51.37	8	51.30	51.40	-5	304	-1.64%
2024/10/18	1	49.50	0	0.00	49.85	1	324	0.31%
2024/10/17	3.2	50.75	4	50.80	50.40	-0.8	329	-0.24%
2024/10/16	1	50.80	0	0.00	51.10	1	332	0.30%
2024/10/15	1	51.10	20	51.51	51.40	-19	333	-5.70%
2024/10/14	0	0.00	1	50.30	50.00	-1	328	-0.30%
2024/10/11	0	0.00	2	50.00	50.60	-2	338	-0.59%
2024/10/09	2	49.95	2	50.20	49.85	0	365	0.00%
2024/10/07	25	50.62	4	50.25	51.00	21	373	5.62%
2024/10/04	10	50.63	2	50.25	50.50	8	380	2.10%
2024/09/30	0	0.00	5	49.38	48.50	-5	395	-1.27%
2024/09/27	5.2	48.84	4	49.15	49.15	1.2	400	0.30%
2024/09/26	2	49.55	3	49.30	49.15	-1	405	-0.25%
2024/09/25	1	48.10	0	0.00	48.60	1	406	0.25%
2024/09/24	1	47.90	0	0.00	47.60	1	409	0.24%
2024/09/20	0	0.00	3	48.12	48.30	-3	439	-0.68%
2024/09/19	3	48.60	2	48.05	48.00	1	445	0.22%
2024/09/13	0	0.00	3	46.12	46.35	-3	477	-0.63%
2024/09/11	2	45.00	0	0.00	44.80	2	505	0.40%
2024/09/10	3	46.42	3	44.95	45.10	0	515	0.00%
2024/09/09	0	0.00	6	45.60	45.50	-6	527	-1.14%
2024/09/05	0	0.00	2	46.35	45.30	-2	554	-0.36%
2024/09/04	3	44.00	0	0.00	46.00	3	576	0.52%
2024/09/03	4	48.10	5.1	48.72	47.60	-1.1	590	-0.19%
2024/09/02	0	0.00	6	48.93	48.80	-6	605	-0.99%
2024/08/28	0.1	49.00	0	0.00	48.65	0.1	744	0.01%
2024/08/27	0.2	48.48	0	0.00	49.10	0.2	895	0.02%
2024/08/26	1.4	48.57	0	0.00	48.35	1.4	969	0.14%
2024/08/23	0	0.00	3	47.50	47.80	-3	1,102	-0.27%
2024/08/16	0	49.00	2	48.48	48.45	-2	1,832	-0.11%
2024/08/15	0	0.00	2	48.00	47.95	-2	1,911	-0.10%
2024/08/14	3	48.05	1	47.85	47.85	2	1,947	0.10%
2024/08/13	0.1	47.81	0	0.00	47.85	0.1	1,969	0.01%
2024/08/08	0	0.00	1	45.95	45.70	-1	1,990	-0.05%
2024/08/07	0	0.00	1	46.75	47.20	-1	2,000	-0.05%
2024/08/06	1	44.90	7	43.59	44.60	-6	2,005	-0.30%
2024/08/05	0	0.00	1	45.55	45.45	-1	2,003	-0.05%
2024/08/02	1.1	51.23	0	0.00	50.50	1.1	2,002	0.05%
2024/08/01	0	0.00	2	52.50	52.50	-2	2,017	-0.10%
2024/07/29	1.1	50.92	6	50.14	49.95	-4.9	2,113	-0.23%
2024/07/26	1.1	51.20	0	0.00	51.30	1.1	2,231	0.05%
2024/07/23	0.2	53.00	0	0.00	52.90	0.2	2,287	0.01%
2024/07/22	0.1	52.40	3	52.80	52.40	-2.9	2,460	-0.12%
2024/07/19	1.2	53.85	8.2	54.34	53.80	-7	2,556	-0.27%
2024/07/18	4	54.93	2	55.10	54.90	2	2,590	0.08%
2024/07/17	1	55.90	6	56.13	55.80	-5	2,589	-0.19%
2024/07/15	10	56.50	0	0.00	56.00	10	2,623	0.38%
2024/07/12	1.2	55.98	2	55.90	56.00	-0.8	2,633	-0.03%
2024/07/11	18.1	56.76	8	56.83	56.70	10.1	2,634	0.38%
2024/07/10	0	0.00	3	59.13	58.80	-3	2,631	-0.11%
2024/07/09	2	59.00	6	58.43	58.50	-4	2,650	-0.15%
2024/07/08	4.1	59.50	4	59.43	59.40	0.1	2,674	0.00%
2024/07/05	2	60.60	10	60.00	60.70	-8	2,684	-0.30%
2024/07/03	5	59.80	3	59.50	59.30	2	2,699	0.07%
2024/07/01	5.1	59.80	2	60.30	59.80	3.1	2,760	0.11%
2024/06/28	1	60.50	1	60.60	60.30	0	2,798	0.00%
2024/06/27	2	60.60	1	59.80	59.80	1	2,811	0.04%
2024/06/26	2	60.70	4	61.00	60.70	-2	2,849	-0.07%
2024/06/25	0	0.00	1.6	59.04	59.70	-1.6	2,858	-0.06%
2024/06/24	12	59.57	6	59.40	59.40	6	2,875	0.21%
2024/06/21	4	60.23	5	60.40	60.30	-1	2,920	-0.03%
2024/06/20	2	60.45	2	60.15	60.90	0	2,950	0.00%
2024/06/19	0.2	59.80	5	59.30	59.40	-4.8	3,000	-0.16%
2024/06/18	3	60.43	4.8	60.31	60.10	-1.8	3,055	-0.06%
2024/06/17	1	60.70	6	61.00	60.70	-5	3,151	-0.16%
2024/06/14	7	61.34	5	61.18	61.00	2	3,343	0.06%
2024/06/13	12	61.15	3	61.07	61.00	9	3,614	0.25%
2024/06/12	4	60.08	8.5	60.29	60.70	-4.5	3,876	-0.12%
2024/06/11	3	61.16	4.2	61.16	60.70	-1.1	4,081	-0.03%
2024/06/07	3	62.20	7	61.91	62.70	-4	4,604	-0.09%
2024/06/06	15.1	62.98	7.5	62.46	62.10	7.6	4,770	0.16%
2024/06/05	15	63.01	15	62.81	62.70	0	4,913	0.00%
2024/06/04	8	65.50	25.5	65.12	63.80	-17.5	5,125	-0.34%
2024/06/03	37.1	67.99	81.6	67.67	66.30	-44.5	5,801	-0.77%
2024/05/31	45	67.97	66	68.41	67.30	-21	6,116	-0.34%
2024/05/30	19.1	66.63	83.9	66.54	64.60	-64.8	6,190	-1.05%
2024/05/29	66.5	69.39	44.1	68.67	68.30	22.4	6,190	0.36%
2024/05/28	262.3	68.95	588.1	68.82	68.60	-325.8	6,244	-5.22%	大買/大賣/鉅額交易
2024/05/27	461.6	65.71	92.6	66.22	66.20	368.9	5,949	6.20%	大買/鉅額交易
2024/05/24	37	63.57	23	63.78	63.10	14	5,830	0.24%
2024/05/23	35.5	63.25	36	63.41	63.30	-0.5	5,827	-0.01%
2024/05/22	30.6	63.20	16.3	62.91	63.00	14.2	5,842	0.24%
2024/05/21	31.2	62.73	9.4	61.99	63.00	21.8	5,804	0.38%
2024/05/20	23.2	60.19	8	61.26	60.80	15.2	5,765	0.26%
2024/05/17	9.1	58.83	11	58.63	59.20	-1.9	5,793	-0.03%
2024/05/16	3.1	58.82	1	58.60	58.60	2.1	5,990	0.04%
2024/05/15	4	59.40	10	59.75	59.30	-6	6,073	-0.10%
2024/05/14	6	59.32	4.1	59.48	59.20	1.9	6,075	0.03%
2024/05/13	4.1	60.18	0	0.00	59.60	4.1	6,082	0.07%
2024/05/10	2.1	60.03	1.1	59.78	60.40	0.9	6,096	0.02%
2024/05/09	4	60.83	0	0.00	60.30	4	6,085	0.07%
2024/05/08	0	61.50	0.1	61.40	61.30	0	6,079	0.00%
2024/05/07	1.1	61.29	1	61.80	61.70	0.1	6,090	0.00%
2024/05/06	12	62.45	30.2	62.57	61.90	-18.2	6,078	-0.30%
2024/05/03	5.1	62.06	6.2	61.65	61.40	-1.1	6,040	-0.02%
2024/05/02	14	62.80	11	62.52	62.60	3	6,010	0.05%
2024/04/30	71.1	63.01	77.2	63.31	63.30	-6.1	5,983	-0.10%
2024/04/29	13.2	62.27	18.3	62.41	61.70	-5.1	5,863	-0.09%
2024/04/26	98.8	62.14	113.2	63.43	62.40	-14.5	5,810	-0.25%	大賣/
2024/04/25	59.1	60.71	57	61.04	60.10	2.1	5,634	0.04%
2024/04/24	20.2	58.76	18	58.51	59.30	2.2	5,531	0.04%
2024/04/23	7	55.51	0	0.00	55.40	7	5,500	0.13%
2024/04/22	3.2	54.89	3	55.53	54.50	0.2	5,499	0.00%
2024/04/19	18.1	56.32	8	55.75	56.60	10.1	5,484	0.18%
2024/04/18	36	58.46	32	57.96	58.50	4	5,468	0.07%
2024/04/17	2.1	57.95	10	57.77	57.70	-7.9	5,481	-0.14%
2024/04/16	11.2	56.27	8	55.94	56.40	3.2	5,471	0.06%
2024/04/15	10.2	58.57	8	58.41	58.30	2.2	5,462	0.04%
2024/04/12	13.2	60.25	9	60.73	60.00	4.2	5,453	0.08%
2024/04/11	4.3	58.74	16	59.14	58.90	-11.7	5,440	-0.22%
2024/04/10	6	60.45	4	60.58	60.20	2	5,441	0.04%
2024/04/09	7	60.33	30	60.63	61.10	-23	5,457	-0.42%
2024/04/08	13	61.36	13	61.44	61.20	0	5,525	0.00%
2024/04/03	27.1	60.71	26.1	61.03	61.20	1	5,515	0.02%
2024/04/02	7	60.59	39	59.87	59.90	-32	5,492	-0.58%
2024/04/01	3	61.90	17	62.36	62.00	-14	5,460	-0.26%
2024/03/29	21	62.53	48	61.84	61.70	-27	5,452	-0.50%
2024/03/28	13	65.27	10.4	65.41	65.60	2.6	5,423	0.05%
2024/03/27	13	64.41	15.3	64.33	64.20	-2.3	5,431	-0.04%
2024/03/26	22	64.96	37.3	64.17	63.50	-15.3	5,424	-0.28%
2024/03/25	83.1	66.20	72	66.14	66.30	11.1	5,428	0.20%
2024/03/22	32	65.55	37	65.85	65.50	-5	5,506	-0.09%
2024/03/21	57.1	66.38	41	66.38	66.20	16.1	5,551	0.29%
2024/03/20	49.2	67.70	40	67.46	66.80	9.2	5,513	0.17%
2024/03/19	83.3	68.83	120	68.98	68.60	-36.8	5,455	-0.67%	大賣/
2024/03/18	145	67.84	129	67.86	68.70	16	5,259	0.30%	大買/大賣/
2024/03/15	192	66.70	172	66.06	65.30	20	4,985	0.40%	大買/大賣/
2024/03/14	132	64.75	145	64.86	65.80	-13	4,719	-0.28%	大買/大賣/
2024/03/13	268.2	69.45	186	68.92	68.30	82.2	4,519	1.82%	大買/大賣/
2024/03/12	82	63.59	111	64.55	66.00	-29	4,055	-0.72%	大賣/
2024/03/11	104	59.85	80	59.87	60.00	24	3,875	0.62%	大買/
2024/03/08	101	59.50	247	58.73	57.10	-146	3,721	-3.92%	大買/大賣/鉅額交易
2024/03/07	435	63.70	480.1	63.32	63.10	-45.1	3,506	-1.29%	大買/大賣/
2024/03/06	216	59.06	221	59.50	61.40	-5	2,795	-0.18%	大買/大賣/
2024/03/05	73.2	54.14	307	54.76	55.90	-233.8	2,448	-9.55%	大賣/鉅額交易
2024/03/04	141	51.54	65	51.04	50.90	76	2,228	3.41%	大買/
2024/03/01	203	51.37	228	51.31	51.80	-25	2,156	-1.16%	大買/大賣/
2024/02/29	15	49.68	7	49.61	49.50	8	1,982	0.40%
2024/02/27	29	48.66	77	47.99	49.80	-48	1,975	-2.43%
2024/02/26	36	50.18	28	50.03	49.35	8	2,018	0.40%
2024/02/23	24.1	50.12	34.1	49.84	49.55	-10	1,978	-0.51%
2024/02/22	15	49.05	31	49.03	48.95	-16	1,970	-0.81%
2024/02/21	53	49.45	26	49.50	48.90	27	1,935	1.39%
2024/02/20	27	49.08	71.2	49.18	48.90	-44.2	1,923	-2.30%
2024/02/19	150	50.54	80.1	50.25	50.00	69.9	1,880	3.72%	大買/
2024/02/16	48	47.01	29	46.92	48.15	19	1,669	1.14%
2024/02/15	6	43.83	4	43.54	43.80	2	1,586	0.13%
2024/02/05	10	43.37	1	43.75	43.10	9	1,592	0.57%
2024/02/02	12	43.31	15	43.28	43.35	-3	1,577	-0.19%
2024/02/01	23	42.31	2	42.20	42.20	21	1,555	1.35%
2024/01/31	6.3	42.09	1	42.15	42.30	5.3	1,553	0.34%
2024/01/30	4	42.38	3.1	42.84	42.70	0.9	1,545	0.06%
2024/01/29	11	41.40	0	0.00	41.40	11	1,527	0.72%
2024/01/26	1	40.90	3	40.97	40.90	-2	1,523	-0.13%
2024/01/25	2	41.78	0	0.00	41.20	2	1,525	0.13%
2024/01/24	2	42.13	5	42.00	41.95	-3	1,521	-0.20%
2024/01/23	2	42.10	3	42.00	42.10	-1	1,523	-0.07%
2024/01/22	4	42.11	2	42.08	42.20	2	1,521	0.13%
2024/01/19	2	41.03	1.2	41.43	41.45	0.8	1,519	0.05%
2024/01/18	14	40.93	3	40.42	40.45	11	1,520	0.72%
2024/01/17	4	41.31	13	41.34	40.95	-9	1,517	-0.59%
2024/01/16	2	42.63	3	42.37	42.45	-1	1,506	-0.07%
2024/01/15	1	42.50	1	42.30	42.45	0	1,504	0.00%
2024/01/12	2	42.25	11	42.00	41.85	-9	1,504	-0.60%
2024/01/11	7	42.16	13	42.18	42.30	-6	1,499	-0.40%
2024/01/10	35	44.25	1	44.30	44.35	34	1,481	2.30%
2024/01/09	4	44.38	5	44.20	44.20	-1	1,484	-0.07%
2024/01/08	0	0.00	2	45.80	45.00	-2	1,484	-0.13%
2024/01/05	8	46.16	12	46.45	45.85	-4	1,491	-0.27%
2024/01/04	39	47.34	3	47.23	46.85	36	1,495	2.41%
2024/01/03	7	48.21	27	48.03	47.75	-20	1,513	-1.32%
2024/01/02	50	48.13	78	48.05	48.45	-28	1,488	-1.88%
2023/12/28	5	47.47	2	47.88	47.15	3	1,471	0.20%
2023/12/27	3	46.93	2	47.25	47.25	1	1,463	0.07%
2023/12/26	1	46.40	15	46.55	46.80	-14	1,483	-0.95%
2023/12/25	3	46.57	8	46.39	46.15	-5	1,509	-0.33%
2023/12/22	36	47.64	4	47.29	47.00	32	1,503	2.13%
2023/12/21	3	47.00	13	46.95	46.80	-10	1,475	-0.68%
2023/12/20	22	48.14	48	48.40	47.70	-26	1,476	-1.76%
2023/12/19	55	48.13	40	48.06	47.80	15	1,434	1.05%
2023/12/18	28	47.93	43.3	47.81	47.50	-15.3	1,339	-1.14%
2023/12/15	12	46.32	8	46.01	45.40	4	1,254	0.32%
2023/12/14	29	46.15	23	46.67	45.90	6	1,243	0.48%
2023/12/13	2	45.00	1	45.10	44.80	1	1,219	0.08%
2023/12/12	2	45.10	9	45.09	45.00	-7	1,289	-0.54%
2023/12/11	2.1	45.32	3	45.47	45.40	-0.9	1,344	-0.06%
2023/12/08	4	46.23	4.3	45.84	45.85	-0.3	1,355	-0.02%
2023/12/07	49	46.61	50	46.72	46.70	-1	1,346	-0.07%
2023/12/06	1	45.30	1	45.30	45.30	0	1,293	0.00%
2023/12/05	2	45.15	1	45.45	45.25	1	1,326	0.08%
2023/12/04	6	46.22	14	46.50	45.85	-8	1,334	-0.60%
2023/12/01	2	46.03	1.4	45.88	45.85	0.6	1,330	0.04%
2023/11/30	11	46.07	17.3	46.04	45.90	-6.3	1,330	-0.48%
2023/11/29	1	44.75	0	0.00	44.75	1	1,305	0.08%
2023/11/28	1	44.80	3	44.93	45.00	-2	1,310	-0.15%
2023/11/27	3	44.90	11	44.80	44.45	-8	1,318	-0.61%
2023/11/24	7	45.94	6	45.81	45.70	1	1,315	0.08%
2023/11/22	58	45.51	55	45.49	45.45	3	1,244	0.24%
2023/11/21	39	44.42	144	44.54	45.45	-105	1,220	-8.60%	大賣/鉅額交易
2023/11/20	3	43.50	55	43.48	43.35	-52	1,186	-4.38%
2023/11/17	104	43.49	243	43.59	43.45	-139	1,274	-10.90%	大買/大賣/鉅額交易
2023/11/16	266	43.16	31	43.53	43.65	235	1,356	17.33%	大買/鉅額交易
2023/11/15	68	42.39	4	42.48	42.35	64	1,396	4.58%
2023/11/14	60	42.31	136	42.17	42.10	-76	1,421	-5.35%	大賣/
2023/11/13	137	41.74	19	42.20	42.25	118	1,453	8.12%	大買/鉅額交易
2023/11/09	1	39.95	0	40.50	39.95	1	1,605	0.06%
2023/11/08	4	40.88	0	0.00	40.50	4	1,621	0.25%
2023/11/06	2	40.68	0	0.00	40.40	2	1,653	0.12%
2023/11/03	1	40.25	0	0.00	40.20	1	1,674	0.06%
2023/11/02	2.3	39.61	0	0.00	39.55	2.3	1,708	0.13%
2023/11/01	2	38.80	0	0.00	38.80	2	1,778	0.11%
2023/10/31	2	40.25	1	38.60	38.50	1	1,800	0.06%
2023/10/27	1	39.70	4	39.50	39.50	-3	1,884	-0.16%
2023/10/26	1	40.00	2	40.20	39.85	-1	1,954	-0.05%
2023/10/25	8	40.57	0	0.00	40.35	8	2,073	0.39%
2023/10/24	1	40.20	0	0.00	40.05	1	2,251	0.04%
2023/10/23	2	40.45	0	0.00	39.80	2	2,501	0.08%
2023/10/20	6	39.40	30	39.40	39.90	-24	2,700	-0.89%
2023/10/19	1	39.80	1	40.20	40.40	0	2,766	0.00%
2023/10/18	5	40.33	17	40.09	40.10	-12	3,019	-0.40%
2023/10/17	6	41.58	3	41.40	41.05	3	3,072	0.10%
2023/10/16	8	41.39	2	41.25	41.30	6	3,079	0.19%
2023/10/13	6	42.78	14	42.49	42.25	-8	3,082	-0.26%
2023/10/12	4	43.44	0	0.00	43.30	4	3,109	0.13%
2023/10/11	14.1	44.04	13	44.31	43.65	1.1	3,116	0.04%
2023/10/06	0.1	47.65	2	46.60	46.60	-1.9	3,083	-0.06%
2023/10/05	23	46.78	28	46.97	46.80	-5	3,082	-0.16%
2023/10/04	47	45.93	103	45.09	46.35	-56	3,043	-1.84%	大賣/
2023/10/03	11	45.65	10	45.25	45.20	1	3,017	0.03%
2023/10/02	37	46.93	29	46.99	46.55	8	3,005	0.27%
2023/09/28	23	46.48	53	46.28	47.00	-30	2,984	-1.01%
2023/09/27	9	45.14	2.1	45.24	45.25	6.9	2,965	0.23%
2023/09/26	13	46.07	0	0.00	45.25	13	2,978	0.44%
2023/09/25	7	46.68	6	46.99	45.90	1	3,051	0.03%
2023/09/22	22	46.56	40	46.51	46.60	-18	3,040	-0.59%
2023/09/21	8	46.54	9.2	46.13	46.65	-1.2	3,031	-0.04%
2023/09/20	22	47.66	6	47.77	47.05	16	3,029	0.53%
2023/09/19	10	47.41	21	47.65	47.10	-11	3,019	-0.36%
2023/09/18	21	47.61	37	47.76	47.30	-16	3,026	-0.53%
2023/09/15	150	48.36	71	48.15	47.50	79	3,122	2.53%	大買/
2023/09/14	67.5	47.83	86	47.65	48.40	-18.5	3,078	-0.60%
2023/09/13	21	46.14	16.1	46.32	46.40	4.9	3,104	0.16%
2023/09/12	14.1	45.72	5	45.30	45.45	9.1	3,180	0.29%
2023/09/11	6	46.03	14	46.18	46.05	-8	3,176	-0.25%
2023/09/08	9	46.49	13	46.81	46.00	-4	3,153	-0.13%
2023/09/07	1.1	45.89	17	45.99	45.90	-16	3,126	-0.51%
2023/09/06	8	45.93	0	0.00	45.70	8	3,119	0.26%
2023/09/05	27.3	44.84	1	45.00	45.00	26.3	3,103	0.85%
2023/09/04	0	0.00	5	44.78	44.80	-5	3,098	-0.16%
2023/09/01	4	44.12	2	43.95	43.80	2	3,095	0.07%
2023/08/31	4	44.09	1	44.15	44.30	3	3,095	0.10%
2023/08/30	3	44.07	0	0.00	43.65	3	3,095	0.10%
2023/08/29	6	43.55	3	44.05	43.60	3	3,176	0.09%
2023/08/28	18.1	44.03	10	44.92	43.55	8.1	3,166	0.26%
2023/08/25	3	45.65	11	45.55	45.45	-8	3,143	-0.25%
2023/08/24	27	46.86	15	46.77	46.05	12	3,129	0.38%
2023/08/23	108	48.17	54	48.42	47.55	54	3,079	1.75%	大買/
2023/08/22	68	48.22	24	48.13	47.30	44	2,992	1.47%
2023/08/21	16	47.74	19	47.80	48.50	-3	2,893	-0.10%
2023/08/18	13	46.21	7	46.46	45.90	6	2,833	0.21%
2023/08/17	19	47.49	8.2	47.71	47.10	10.9	2,803	0.39%
2023/08/16	39	47.16	51.4	47.02	47.50	-12.4	2,763	-0.45%
2023/08/15	92	45.09	71	45.39	45.90	21	2,638	0.80%
2023/08/14	3	44.68	15	44.06	43.70	-12	2,604	-0.46%
2023/08/11	1	43.95	7	43.99	44.20	-6	2,593	-0.23%
2023/08/10	3	44.33	40	43.95	44.10	-37	2,588	-1.43%
2023/08/09	2	46.13	8	45.92	45.45	-6	2,578	-0.23%
2023/08/08	10	46.15	2	47.15	46.25	8	2,565	0.31%
2023/08/07	26	46.84	33.1	47.04	46.90	-7	2,561	-0.28%
2023/08/04	8	45.33	8	45.70	45.20	0	2,514	0.00%
2023/08/02	18	45.41	20	45.24	45.00	-2	2,682	-0.07%
2023/08/01	7	46.69	12	46.30	46.25	-5	2,730	-0.18%
2023/07/31	28	46.75	15	46.76	46.10	13	2,733	0.48%
2023/07/28	37.2	47.66	49	47.71	47.40	-11.9	2,700	-0.44%
2023/07/27	77.1	47.49	55	47.26	46.00	22.1	2,582	0.85%
2023/07/26	141	49.93	107	50.24	47.90	34	2,410	1.41%	大買/大賣/
2023/07/25	126.2	52.43	76	52.55	53.20	50.2	2,161	2.32%	大買/
2023/07/24	80	48.40	28	48.40	48.40	52	1,961	2.65%
2023/07/21	114	41.95	98.1	42.89	44.00	15.9	1,896	0.84%	大買/
2023/07/20	9	39.80	34	39.75	40.00	-25	1,644	-1.52%
2023/07/19	4	38.50	0	0.00	38.05	4	1,585	0.25%
2023/07/18	16	38.97	3	38.97	38.70	13	1,582	0.82%
2023/07/17	9	39.66	28	39.94	39.80	-19	1,572	-1.21%
2023/07/14	12	39.18	20	39.05	39.10	-8	1,532	-0.52%
2023/07/13	1	37.95	0	0.00	37.80	1	1,519	0.07%
2023/07/12	1	38.15	1	38.25	37.80	0	1,544	0.00%
2023/07/11	3	38.50	0	0.00	38.20	3	1,546	0.19%
2023/07/07	0	0.00	1	38.30	38.30	-1	1,544	-0.06%
2023/07/06	0	0.00	0.1	39.00	38.65	-0.1	1,554	-0.01%
2023/07/05	0	0.00	1	38.75	38.85	-1	1,546	-0.06%
2023/07/04	7	39.55	6	39.74	39.70	1	1,531	0.07%
2023/07/03	25	40.03	64	39.59	39.50	-39	1,508	-2.59%
2023/06/30	2	38.10	4	38.20	38.10	-2	1,426	-0.14%
2023/06/29	1	37.80	1	38.35	37.95	0	1,422	0.00%
2023/06/28	5	38.48	2.2	37.83	38.35	2.8	1,421	0.20%
2023/06/27	2	37.45	3	37.57	37.05	-1	1,423	-0.07%
2023/06/26	13	38.52	8	38.36	37.90	5	1,431	0.35%
2023/06/21	45	40.07	92	39.95	39.20	-47	1,407	-3.34%
2023/06/20	7	38.86	2	38.53	38.80	5	1,302	0.38%
2023/06/19	73	38.90	118	39.04	39.10	-45	1,328	-3.39%	大賣/
2023/06/16	98	38.40	32	38.27	37.90	66	1,256	5.25%
2023/06/15	0	0.00	2	36.35	36.65	-2	1,164	-0.17%
2023/06/13	0	0.00	1	36.15	36.05	-1	1,165	-0.09%
2023/06/12	5	35.59	0	0.00	35.35	5	1,166	0.43%
2023/06/09	2	36.03	0.9	35.95	36.05	1.1	1,191	0.09%
2023/06/08	8	36.52	0	0.00	36.25	8	1,212	0.66%
2023/06/07	2	36.80	0	0.00	36.90	2	1,213	0.16%
2023/06/05	6	36.94	13	36.81	36.70	-7	1,224	-0.57%
2023/06/02	30	37.55	33	37.02	37.25	-3	1,215	-0.25%
2023/06/01	1	35.60	5	35.35	35.60	-4	1,124	-0.36%
2023/05/31	0	0.00	8	35.76	35.50	-8	1,126	-0.71%
2023/05/29	0	0.00	2	35.48	35.70	-2	1,128	-0.18%
2023/05/26	7	35.66	0	0.00	35.10	7	1,123	0.62%
2023/05/25	6	35.50	1	36.00	35.80	5	1,114	0.45%
2023/05/24	1	35.75	0	0.00	35.80	1	1,103	0.09%
2023/05/23	1	36.10	11	35.71	36.10	-10	1,101	-0.91%
2023/05/22	10	35.50	1	35.65	35.60	9	1,097	0.82%
2023/05/19	1	35.00	1	35.45	35.00	0	1,090	0.00%
2023/05/18	1	35.20	0	0.00	35.25	1	1,085	0.09%
2023/05/17	4	34.65	0	0.00	35.15	4	1,079	0.37%
2023/05/16	0	0.00	5	34.37	34.30	-5	1,071	-0.47%
2023/05/12	1	34.80	11	34.90	35.20	-10	1,052	-0.95%
2023/05/11	1	35.00	86	35.64	34.90	-85	1,042	-8.15%
2023/05/09	216	39.25	113	39.30	37.60	103	992	10.38%	大買/大賣/鉅額交易
2023/05/08	720	38.15	720	39.29	39.95	0	811	0.00%	大買/大賣/
2023/05/05	5	37.66	8	37.36	36.75	-3	711	-0.42%
2023/05/04	21	37.13	9.3	37.17	37.40	11.8	681	1.72%
2023/05/03	5	35.61	3	35.60	35.35	2	643	0.31%
2023/05/02	0	0.00	4	35.29	35.45	-4	642	-0.62%
2023/04/25	1	34.15	1	34.40	34.15	0	622	0.00%
2023/04/24	0	0.00	1	35.00	34.95	-1	615	-0.16%
2023/04/21	3	34.60	1	34.50	34.30	2	609	0.33%
2023/04/20	6	35.03	1	34.80	34.60	5	598	0.84%
2023/04/19	49	35.22	0	0.00	35.10	49	588	8.32%
2023/04/18	9	35.49	2	35.30	35.50	7	578	1.21%
2023/04/17	8	35.73	27	35.85	35.90	-19	559	-3.39%
2023/04/12	11.1	34.10	11	34.14	34.15	0.1	506	0.02%
2023/04/11	1	34.00	20	33.90	33.90	-19	495	-3.83%
2023/04/10	5	33.04	0	0.00	32.90	5	475	1.05%
2023/03/31	1	32.70	1	32.85	32.70	0	464	0.00%
2023/03/30	1	33.15	0	0.00	33.05	1	460	0.22%
2023/03/28	2	32.75	5	33.94	32.80	-3	446	-0.67%
2023/03/27	4	34.06	12	34.28	33.80	-8	426	-1.88%
2023/03/24	2	33.38	0	0.00	33.40	2	401	0.50%
2023/03/23	14	33.89	0	0.00	33.65	14	395	3.54%
2023/03/22	51	33.52	120	33.62	34.60	-69	377	-18.30%	大賣/
2023/03/21	166	32.58	106	32.94	32.60	60	317	18.92%	大買/大賣/
2023/03/20	2	31.92	1	32.00	31.85	1	297	0.34%
2023/03/17	1	32.30	0	0.00	32.15	1	293	0.34%
2023/03/16	3	31.55	0	0.00	31.30	3	282	1.06%
2023/03/15	0	32.10	0	0.00	32.15	0	278	0.00%
2023/03/14	8	32.34	59	32.30	31.90	-51	268	-18.99%
2023/03/13	190	31.28	129	32.03	32.10	61	236	25.83%	大買/大賣/
2023/03/10	8	30.80	0	0.00	30.55	8	211	3.79%
2023/03/09	2	31.55	0	0.00	31.05	2	205	0.97%
2023/03/08	5	30.80	0	0.00	30.55	5	194	2.58%
2023/03/07	5	30.85	0	0.00	30.75	5	184	2.71%
2023/03/02	0	0.00	2	29.65	30.00	-2	168	-1.19%
2023/02/23	0	29.50	3	28.65	28.70	-3	159	-1.88%
2023/02/22	1	28.65	4	28.55	28.55	-3	157	-1.90%
2023/02/21	7	29.03	0	0.00	29.05	7	158	4.42%
2023/02/20	1	29.20	3	29.20	29.20	-2	158	-1.26%
2023/02/17	1	29.00	0	0.00	29.00	1	160	0.62%
2023/02/16	1	28.55	0	0.00	28.85	1	163	0.61%
2023/02/15	3	28.60	2	28.75	28.60	1	165	0.60%
2023/02/14	2	28.80	0	0.00	28.70	2	165	1.21%
2023/02/13	0	28.68	0	28.30	28.60	0	165	0.00%
2023/02/10	1	28.65	0	0.00	28.65	1	164	0.61%
2023/02/09	1	28.75	0	0.00	28.95	1	164	0.61%
2023/02/08	2	29.30	0	0.00	29.00	2	162	1.23%
2023/02/06	0	29.35	20	29.05	28.75	-20	153	-13.06%
2023/02/03	0	28.80	0	0.00	29.15	0	141	0.00%
2023/02/01	20	27.94	22	27.64	27.75	-2	126	-1.58%
2023/01/31	20	27.36	5	27.57	27.70	15	124	12.01%
2023/01/30	3	26.60	0.1	26.80	26.55	2.9	120	2.41%
2023/01/13	1	26.05	0	0.00	26.40	1	123	0.81%
2023/01/11	2	26.38	3	26.35	26.35	-1	124	-0.80%
2023/01/09	0	0.00	1	26.35	26.50	-1	129	-0.77%
2023/01/05	2	26.25	0	0.00	26.20	2	147	1.36%
2022/12/26	1	26.50	0	0.00	26.40	1	172	0.58%
2022/12/22	0	0.00	3	26.85	26.80	-3	175	-1.71%
2022/12/16	0	0.00	2	27.08	27.10	-2	201	-0.99%
2022/12/15	0	0.00	1	27.10	26.85	-1	202	-0.49%
2022/12/14	2	26.55	0	0.00	26.85	2	202	0.99%
2022/12/08	0	0.00	5	26.90	26.85	-5	208	-2.40%
2022/12/06	0	0.00	12	27.51	27.45	-12	208	-5.76%
2022/12/05	3	27.63	0	0.00	27.70	3	208	1.44%
2022/12/02	10	26.93	0	0.00	27.30	10	206	4.85%
2022/12/01	3	27.30	0	0.00	26.85	3	207	1.45%
2022/11/30	5	26.85	0	0.00	26.70	5	209	2.39%
2022/11/29	0	0.00	0	26.20	26.25	0	208	0.00%
2022/11/23	0	0.00	4	26.15	26.40	-4	221	-1.80%
2022/11/21	0	0.00	2	26.30	26.10	-2	227	-0.88%
2022/11/18	0	0.00	2	26.50	26.40	-2	231	-0.86%
2022/11/15	0	0.00	91	25.83	26.20	-91	238	-38.22%
2022/11/14	2	25.85	295	25.78	25.85	-293	239	-122.23%	大賣/鉅額交易
2022/11/11	0	0.00	35	26.13	26.00	-35	237	-14.72%
2022/11/08	0	0.00	2	25.95	25.85	-2	248	-0.81%
2022/11/07	14	25.81	0	0.00	26.00	14	257	5.43%
2022/11/04	9	25.84	0	0.00	25.90	9	260	3.46%
2022/11/03	18	25.56	0	0.00	25.65	18	263	6.83%
2022/11/02	21	25.25	0	0.00	25.45	21	270	7.76%
2022/11/01	23	24.72	3	24.50	24.75	20	274	7.29%
2022/10/31	0	0.00	3	24.35	24.20	-3	285	-1.05%
2022/10/28	10	24.08	0	0.00	24.00	10	298	3.35%
2022/10/27	0	0.00	65	24.12	24.15	-65	302	-21.49%
2022/10/26	2	24.30	0	0.00	24.05	2	310	0.64%
2022/10/25	5	24.39	0	0.00	24.10	5	330	1.51%
2022/10/21	0	0.00	8	24.60	24.80	-8	330	-2.42%
2022/10/20	5	24.84	3	24.70	24.90	2	331	0.60%
2022/10/19	4	24.78	0	0.00	25.05	4	333	1.20%
2022/10/18	0	0.00	4	24.35	24.60	-4	336	-1.19%
2022/10/17	19	23.74	1	24.20	24.40	18	352	5.10%
2022/10/14	0	0.00	36	24.22	23.95	-36	356	-10.10%
2022/10/13	1	24.30	29	23.51	23.50	-28	353	-7.92%
2022/10/12	1	24.35	4	24.15	24.40	-3	349	-0.86%
2022/10/11	1	24.25	0	0.00	24.20	1	350	0.29%
2022/10/07	0	0.00	45	26.03	25.85	-45	346	-13.00%
2022/10/06	0	0.00	52	26.58	26.30	-52	348	-14.94%
2022/10/03	0	0.00	1	26.25	26.40	-1	360	-0.28%
2022/09/28	0	0.00	1	25.25	25.20	-1	371	-0.27%
2022/09/27	0	0.00	1	26.75	27.10	-1	371	-0.27%
2022/09/26	2	27.18	0	0.00	26.75	2	372	0.54%
2022/09/19	1	29.30	0	0.00	29.30	1	392	0.25%
2022/09/15	0	32.00	0	0.00	30.55	0	403	0.00%
2022/09/14	25	30.32	0	0.00	30.45	25	411	6.07%
2022/09/13	30	30.31	0	0.00	30.30	30	419	7.16%
2022/09/12	43	30.22	3	30.00	30.20	40	433	9.22%
2022/09/08	25	29.83	0	0.00	30.00	25	452	5.52%
2022/09/07	1	28.90	1	29.50	29.30	0	497	0.00%
2022/09/06	1	29.90	0	0.00	29.60	1	548	0.18%
2022/09/05	3	30.30	1	30.20	30.10	2	688	0.29%
2022/09/02	3	31.13	0	0.00	30.80	3	770	0.39%
2022/09/01	0	0.00	29	31.72	31.65	-29	763	-3.80%
2022/08/31	0	0.00	1	31.40	31.55	-1	759	-0.13%
2022/08/29	1	31.05	2	31.13	31.05	-1	760	-0.13%
2022/08/26	4	31.86	6	31.90	31.85	-2	757	-0.26%
2022/08/23	0	0.00	6	31.60	31.65	-6	758	-0.79%
2022/08/22	0	0.00	5.5	31.53	31.65	-5.5	759	-0.72%
2022/08/19	0	0.00	1	31.65	31.60	-1	759	-0.13%
2022/08/18	5	31.26	1	31.25	31.40	4	757	0.53%
2022/08/17	4	31.05	2	31.20	31.05	2	755	0.26%
2022/08/16	14	31.20	0	0.00	31.20	14	754	1.86%
2022/08/15	214	31.52	0	0.00	31.40	214	755	28.32%	大買/鉅額交易
2022/08/12	221	31.04	6	31.25	31.25	215	751	28.59%	大買/鉅額交易
2022/08/11	1	30.10	0	0.00	30.15	1	744	0.13%
2022/08/10	0	0.00	3	30.15	29.95	-3	745	-0.40%
2022/08/09	4	30.20	0	0.00	30.10	4	748	0.53%
2022/08/08	3	30.00	0	0.00	30.25	3	751	0.40%
2022/08/04	1	31.70	0	0.00	31.45	1	742	0.13%
2022/08/02	6	31.55	1	31.60	31.70	5	735	0.68%
2022/07/26	5	31.50	0	0.00	31.15	5	740	0.68%
2022/07/20	1	31.90	0	0.00	31.90	1	744	0.13%
2022/07/19	2	32.08	0	0.00	32.30	2	742	0.27%
2022/07/18	8	31.49	6	31.39	31.75	2	752	0.27%
2022/07/14	0	0.00	4	30.83	30.90	-4	765	-0.52%
2022/07/12	0	0.00	2	29.70	29.30	-2	771	-0.26%
2022/07/11	0	0.00	2	30.55	30.45	-2	773	-0.26%
2022/07/08	1	31.10	2	31.20	31.10	-1	769	-0.13%
2022/07/07	0	0.00	2	29.63	30.20	-2	766	-0.26%
2022/07/06	1	29.90	2	29.70	29.60	-1	769	-0.13%
2022/07/05	1	30.35	1	30.70	30.80	0	781	0.00%
2022/07/04	3	30.43	4	30.13	30.25	-1	780	-0.13%
2022/07/01	0	0.00	10	30.99	30.65	-10	803	-1.25%
2022/06/30	2	32.50	2	32.38	32.20	0	802	0.00%
2022/06/29	2	32.93	2	33.18	33.20	0	829	0.00%
2022/06/28	0	0.00	4	32.65	32.65	-4	832	-0.48%
2022/06/24	0	0.00	1	31.30	31.35	-1	848	-0.12%
2022/06/23	1	30.50	3	30.57	30.60	-2	859	-0.23%
2022/06/22	1	32.40	0	0.00	31.50	1	863	0.12%
2022/06/21	0	0.00	4	31.80	32.80	-4	868	-0.46%
2022/06/20	2	31.88	12	31.76	31.25	-10	879	-1.14%
2022/06/17	12	32.75	14	32.81	32.75	-2	884	-0.23%
2022/06/16	55	35.17	150	35.52	33.65	-95	882	-10.76%	大賣/
2022/06/15	434	35.18	319	35.38	35.20	115	856	13.42%	大買/大賣/鉅額交易
2022/06/14	95	35.51	105	35.97	34.85	-10	848	-1.18%	大賣/
2022/06/13	97	35.37	61.3	35.61	36.10	35.8	725	4.93%
2022/06/08	0	0.00	2	33.90	33.95	-2	721	-0.28%
2022/06/06	0	0.00	1	33.90	33.85	-1	849	-0.12%
2022/06/01	3	34.27	2	34.20	33.85	1	940	0.11%
2022/05/31	3	33.83	0	0.00	34.00	3	1,006	0.30%
2022/05/30	0	0.00	3	33.60	33.65	-3	1,137	-0.26%
2022/05/26	2	33.35	1	32.85	32.80	1	1,548	0.06%
2022/05/25	4	33.41	0	0.00	33.50	4	1,555	0.26%
2022/05/24	1	33.60	2	33.58	33.30	-1	1,577	-0.06%
2022/05/23	3	34.08	0	0.00	33.90	3	1,585	0.19%
2022/05/20	1	34.05	0	0.00	34.00	1	1,610	0.06%
2022/05/19	1	33.40	2	33.43	33.55	-1	1,660	-0.06%
2022/05/18	1	33.70	1	33.45	33.45	0	1,680	0.00%
2022/05/17	1	33.10	6	32.63	32.95	-5	1,727	-0.29%
2022/05/13	0	0.00	1	32.55	32.35	-1	1,745	-0.06%
2022/05/12	1	31.80	10	31.84	32.10	-9	1,786	-0.50%
2022/05/10	0.1	32.50	2	31.75	32.75	-1.9	1,791	-0.11%
2022/05/09	1	32.65	1	32.50	32.70	0	1,792	0.00%
2022/05/05	2	34.00	2	33.80	33.70	0	1,794	0.00%
2022/05/04	8	33.30	0	0.00	33.40	8	1,790	0.45%
2022/05/03	1	33.40	3	33.45	33.45	-2	1,793	-0.11%
2022/04/29	1	33.70	0	0.00	34.00	1	1,802	0.06%
2022/04/28	2	33.40	0	0.00	33.40	2	1,797	0.11%
2022/04/27	0.1	32.71	2	32.85	33.50	-1.9	1,808	-0.11%
2022/04/26	1	34.20	0	0.00	34.05	1	1,804	0.06%
2022/04/25	0	0.00	41	34.16	34.30	-41	1,810	-2.26%
2022/04/22	0	0.00	1	35.75	35.65	-1	1,815	-0.06%
2022/04/21	0	0.00	2	34.75	36.05	-2	1,820	-0.11%
2022/04/20	0	0.00	1	34.40	34.65	-1	1,816	-0.06%
2022/04/19	1	34.30	1	34.30	34.25	0	1,827	0.00%
2022/04/18	1.1	34.00	0	0.00	34.00	1.1	1,853	0.06%
2022/04/15	1	35.10	3	34.85	34.70	-2	1,863	-0.11%
2022/04/14	13	35.41	4	35.46	35.50	9	1,894	0.48%
2022/04/13	0	0.00	4	35.85	35.90	-4	1,925	-0.21%
2022/04/12	8	35.58	12	35.52	35.55	-4	2,029	-0.20%
2022/04/11	2	36.08	11	36.00	35.85	-9	2,054	-0.44%
2022/04/08	0	0.00	2	37.50	37.55	-2	2,108	-0.09%
2022/04/07	2	37.28	1	38.25	37.00	1	2,164	0.05%
2022/04/06	3	38.56	2	38.85	38.80	1	2,263	0.05%
2022/04/01	3	39.40	1.1	39.21	39.30	1.9	2,758	0.07%
2022/03/31	4	39.78	14	39.28	39.05	-10	3,011	-0.33%
2022/03/30	8	40.29	6	40.44	40.20	2	3,046	0.06%
2022/03/29	0	0.00	3	39.23	39.50	-3	3,055	-0.10%
2022/03/28	4	39.25	2	39.20	39.30	2	3,112	0.06%
2022/03/25	3	40.32	3	40.33	39.90	0	3,115	0.00%
2022/03/24	3	40.23	0	0.00	40.35	3	3,124	0.10%
2022/03/23	7	40.15	2	40.25	40.20	5	3,156	0.16%
2022/03/22	12	39.75	9	39.77	40.25	3	3,220	0.09%
2022/03/21	24	39.29	26	39.19	39.60	-2	3,313	-0.06%
2022/03/18	1	38.60	9	38.95	39.40	-8	3,404	-0.24%
2022/03/17	14	38.77	1	39.30	38.75	13	3,647	0.36%
2022/03/16	6	38.78	11	38.71	38.50	-5	3,946	-0.13%
2022/03/15	3.2	39.51	10	39.32	39.05	-6.8	4,218	-0.16%
2022/03/14	39	39.74	43	39.93	40.00	-4	4,249	-0.09%
2022/03/11	17	40.21	28	40.10	39.80	-11	4,266	-0.26%
2022/03/10	62	41.98	33	41.50	41.60	29	4,246	0.68%
2022/03/09	22	40.50	21	40.86	41.00	1	4,174	0.02%
2022/03/08	6	39.08	9	39.23	39.40	-3	4,163	-0.07%
2022/03/07	22.3	40.49	6	39.91	39.45	16.3	4,158	0.39%
2022/03/04	10	41.70	28	41.83	42.00	-18	4,217	-0.43%
2022/03/03	104	41.65	73	41.42	41.45	31	4,181	0.74%	大買/
2022/03/02	176.1	40.88	173	41.10	42.60	3.1	4,079	0.08%	大買/大賣/
2022/03/01	31	40.03	37.6	39.87	40.95	-6.6	3,902	-0.17%
2022/02/25	0.1	37.00	6	37.05	37.25	-5.9	3,816	-0.15%
2022/02/24	9	37.51	14	37.12	36.50	-5	3,856	-0.13%
2022/02/23	2	38.00	7	38.10	38.50	-5	3,857	-0.13%
2022/02/22	8	37.90	17	37.96	37.70	-9	3,921	-0.23%
2022/02/21	36	39.67	31	39.52	39.10	5	4,108	0.12%
2022/02/18	10	38.10	14	37.70	38.90	-4	4,211	-0.09%
2022/02/17	29	38.63	30	38.52	38.05	-1	4,200	-0.02%
2022/02/16	9	37.79	5	37.85	37.60	4	4,169	0.10%
2022/02/15	15	37.80	11	37.75	37.35	4	4,207	0.10%
2022/02/14	29	37.79	16	37.66	38.30	13	4,193	0.31%
2022/02/11	4	37.11	3	37.00	37.00	1	4,166	0.02%
2022/02/10	1	36.85	10	37.10	37.00	-9	4,172	-0.22%
2022/02/09	4	36.89	3	37.03	36.90	1	4,174	0.02%
2022/02/08	0	36.50	0	0.00	36.80	0	4,175	0.00%
2022/02/07	3	35.72	6	35.52	36.15	-3	4,181	-0.07%
2022/01/26	4	35.04	2	34.80	34.95	2	4,183	0.05%
2022/01/25	4	35.95	6	35.43	35.05	-2	4,194	-0.05%
2022/01/24	8	35.21	6	35.05	35.85	2	4,223	0.05%
2022/01/21	0	0.00	7	36.63	36.30	-7	4,228	-0.17%
2022/01/20	5	38.01	2	38.00	37.70	3	4,259	0.07%
2022/01/19	1	37.25	4	37.40	38.05	-3	4,249	-0.07%
2022/01/18	4	37.55	2	37.80	37.40	2	4,247	0.05%
2022/01/17	5.3	36.65	1	37.30	37.30	4.3	4,245	0.10%
2022/01/14	14	36.25	14	36.36	36.20	0	4,239	0.00%
2022/01/13	3	37.23	2	37.50	37.70	1	4,224	0.02%
2022/01/12	4	37.21	1.2	37.25	37.10	2.8	4,215	0.07%
2022/01/11	13	37.38	27	37.35	36.80	-14	4,210	-0.33%
2022/01/10	11	38.37	9	38.19	38.25	2	4,184	0.05%
2022/01/07	17	38.51	22	38.76	38.45	-5	4,168	-0.12%
2022/01/06	11	39.76	9	39.73	39.75	2	4,133	0.05%
2022/01/05	75.4	41.21	57	41.45	40.45	18.4	4,103	0.45%
2022/01/04	11	40.40	23	40.18	40.90	-12	4,001	-0.30%
2022/01/03	81.1	42.04	56	41.40	40.90	25.1	3,978	0.63%
2021/12/30	16	40.91	29	40.95	40.80	-13	3,910	-0.33%
2021/12/29	54	42.49	91.6	42.15	41.90	-37.6	3,855	-0.98%
2021/12/28	454.3	42.75	374	42.95	43.10	80.3	3,734	2.15%	大買/大賣/
2021/12/27	146	40.93	227.4	41.43	42.05	-81.4	3,235	-2.51%	大買/大賣/
2021/12/24	25.3	37.06	48	37.52	38.25	-22.7	2,964	-0.77%
2021/12/23	10	37.42	5	37.47	37.50	5	2,920	0.17%
2021/12/22	52	37.77	75	37.47	37.85	-23	2,894	-0.79%
2021/12/21	13	36.33	0	0.00	36.65	13	2,834	0.46%
2021/12/20	3	36.65	12	36.53	36.20	-9	2,825	-0.32%
2021/12/17	13	37.03	15	37.30	36.65	-2	2,830	-0.07%
2021/12/16	24	38.39	159	37.73	37.60	-135	2,785	-4.85%	大賣/鉅額交易
2021/12/15	149	39.59	158	40.22	39.20	-9	2,706	-0.33%	大買/大賣/
2021/12/14	30.1	38.51	59	38.32	39.10	-28.9	2,595	-1.11%
2021/12/13	300	40.18	155	40.34	39.90	145	2,490	5.82%	大買/大賣/鉅額交易
2021/12/10	349	38.99	208	39.02	39.10	141	2,232	6.32%	大買/大賣/鉅額交易
2021/12/09	100	37.16	87	37.06	37.55	13	1,894	0.69%
2021/12/08	16	34.69	12	34.83	35.05	4	1,605	0.25%
2021/12/07	0	0.00	13	34.23	34.50	-13	1,554	-0.84%
2021/12/06	1	34.15	23	33.72	33.35	-22	1,519	-1.45%
2021/12/03	21	33.37	18	33.34	33.35	3	1,511	0.20%
2021/12/02	13	33.63	10	33.37	33.05	3	1,504	0.20%
2021/12/01	5	34.04	36	33.65	34.40	-31	1,477	-2.10%
2021/11/30	87	34.54	84	34.83	34.10	3	1,451	0.21%
2021/11/29	7	32.30	6	32.86	32.70	1	1,337	0.07%
2021/11/26	21	33.35	14	33.31	33.90	7	1,311	0.53%
2021/11/25	44	33.69	38	34.10	33.25	6	1,281	0.47%
2021/11/24	19	32.92	31	32.64	32.75	-12	1,196	-1.00%
2021/11/23	23	32.35	79	32.44	31.80	-56	1,132	-4.94%
2021/11/22	29	34.10	36	33.78	33.80	-7	1,087	-0.64%
2021/11/19	119	34.48	117	34.03	34.10	2	1,067	0.19%	大買/大賣/
2021/11/18	156	34.25	45	34.12	34.90	111	1,001	11.08%	大買/鉅額交易
2021/11/17	60	33.43	50	33.35	34.10	10	789	1.27%
2021/11/16	6	31.33	4	31.08	31.00	2	634	0.31%
2021/11/15	3	30.77	2	31.43	32.00	1	630	0.16%
2021/11/12	10	32.41	11	32.25	31.20	-1	629	-0.16%
2021/11/11	5	31.78	6	31.81	31.05	-1	591	-0.17%
2021/11/10	5	31.43	6	31.83	31.55	-1	599	-0.17%
2021/11/09	4	31.29	6	31.58	31.75	-2	606	-0.33%
2021/11/08	6	31.08	2	30.98	31.00	4	612	0.65%
2021/11/05	7	30.41	1	30.45	30.50	6	626	0.96%
2021/11/04	5	30.58	3	30.78	30.50	2	631	0.32%
2021/11/03	4	31.34	9	31.11	31.30	-5	639	-0.78%
2021/11/02	12	31.04	4.1	30.64	30.50	8	660	1.20%
2021/11/01	16	31.71	22	32.02	31.70	-6	677	-0.89%
2021/10/29	25	31.27	1	31.25	31.20	24	725	3.31%
2021/10/28	26	30.77	19	31.01	31.10	7	794	0.88%
2021/10/26	1	29.50	1	29.70	29.30	0	831	0.00%
2021/10/25	0.1	29.00	0	0.00	29.60	0.1	831	0.01%
2021/10/22	1	28.65	0	0.00	29.05	1	835	0.12%
2021/10/21	0	0.00	1	29.15	28.80	-1	838	-0.12%
2021/10/19	13	29.08	10	29.00	29.00	3	843	0.36%
2021/10/14	0	0.00	1	27.70	27.55	-1	852	-0.12%
2021/10/12	0	0.00	2	28.80	28.10	-2	855	-0.23%
2021/10/08	4	29.44	3	28.75	28.80	1	859	0.12%
2021/10/04	2	27.65	1	27.85	27.25	1	875	0.11%
2021/09/28	1	29.85	7	29.54	30.00	-6	934	-0.64%
2021/09/27	2	30.05	1	30.40	29.80	1	936	0.11%
2021/09/24	4	29.64	2	30.08	30.30	2	947	0.21%
2021/09/13	1	28.60	0	0.00	28.45	1	949	0.11%
2021/09/09	1	28.10	0	0.00	28.15	1	991	0.10%
2021/09/08	1	27.95	0	0.00	27.85	1	992	0.10%
2021/09/07	1	28.20	0	0.00	28.25	1	987	0.10%
2021/09/02	1	30.10	0	0.00	29.50	1	985	0.10%
2021/09/01	1	29.70	1	30.10	30.05	0	983	0.00%
2021/08/31	0	0.00	1	29.30	29.50	-1	975	-0.10%
2021/08/30	4	29.53	0	0.00	29.50	4	978	0.41%
2021/08/25	3	29.25	0	0.00	29.50	3	985	0.30%
2021/08/24	2	28.85	0	0.00	28.85	2	985	0.20%
2021/08/20	0	0.00	1	28.45	28.90	-1	992	-0.10%
2021/08/19	1	28.95	2	29.30	29.00	-1	991	-0.10%
2021/08/18	1	27.75	2	27.90	30.10	-1	989	-0.10%
2021/08/17	2	29.25	0	0.00	28.60	2	982	0.20%
2021/08/16	1	29.25	2	29.41	29.40	-1	981	-0.11%
2021/08/13	0	0.00	4	30.63	29.95	-4	974	-0.41%
2021/08/12	2	31.15	2	31.15	31.70	0	959	0.00%
2021/08/11	1	30.85	2	31.80	30.70	-1	958	-0.10%
2021/08/10	4	30.05	4	30.00	30.85	0	949	0.00%
2021/08/09	8	31.04	3	31.20	30.30	5	963	0.52%
2021/08/06	11	32.11	11	32.14	31.65	0	963	0.00%
2021/08/05	8	32.42	9	32.52	32.35	-1	955	-0.10%
2021/08/04	42	32.77	27	32.61	33.25	15	964	1.56%
2021/08/03	54	32.05	64	31.52	32.50	-10	913	-1.09%
2021/08/02	69	30.47	53	30.60	31.25	16	837	1.91%
2021/07/30	1	29.40	5	29.00	28.60	-4	777	-0.51%
2021/07/26	2	28.95	0	0.00	28.70	2	865	0.23%
2021/07/22	3	28.50	4	28.26	28.05	-1	931	-0.11%
2021/07/21	1	28.00	2	28.65	28.00	-1	956	-0.10%
2021/07/20	0	0.00	23	28.94	28.70	-23	1,050	-2.19%
2021/07/19	1	29.70	3	29.53	29.30	-2	1,112	-0.18%
2021/07/15	1	29.55	0	0.00	29.60	1	1,200	0.08%
2021/07/14	2	28.68	1	28.85	28.65	1	1,253	0.08%
2021/07/13	3	29.98	11	29.63	29.25	-8	1,262	-0.63%
2021/07/12	0	0.00	14	30.39	30.15	-14	1,264	-1.11%
2021/07/09	5	30.40	0	0.00	30.40	5	1,282	0.39%
2021/07/08	0	0.00	2	30.80	30.85	-2	1,322	-0.15%
2021/07/07	5	30.25	0	0.00	30.05	5	1,400	0.36%
2021/07/06	10	31.48	4	31.38	30.85	6	1,421	0.42%
2021/07/05	11	31.49	7	30.94	32.15	4	1,445	0.28%
2021/07/02	0	0.00	2	30.05	29.70	-2	1,435	-0.14%
2021/07/01	11	29.76	4	30.20	29.80	7	1,479	0.47%
2021/06/30	0	0.00	1	29.05	29.35	-1	1,532	-0.07%
2021/06/28	2	28.83	3	28.83	29.20	-1	1,557	-0.06%
2021/06/25	3	29.37	0	0.00	29.10	3	1,569	0.19%
2021/06/24	0	0.00	2	29.40	29.40	-2	1,590	-0.13%
2021/06/23	3	29.72	0	0.00	29.65	3	1,608	0.19%
2021/06/22	3	29.90	0	0.00	29.65	3	1,673	0.18%
2021/06/21	9	29.52	3	29.52	29.55	6	1,946	0.31%
2021/06/18	2	31.90	7	31.50	31.85	-5	2,066	-0.24%
2021/06/17	7	30.56	2	30.20	30.80	5	2,072	0.24%
2021/06/16	0	0.00	1	30.20	30.20	-1	2,095	-0.05%
2021/06/15	0	0.00	1	30.35	30.65	-1	2,129	-0.05%
2021/06/07	0	0.00	1	30.70	30.85	-1	2,383	-0.04%
2021/06/03	0	0.00	2	31.73	31.50	-2	2,478	-0.08%
2021/06/02	2	31.25	2	31.80	31.50	0	2,485	0.00%
2021/06/01	1	31.90	0	0.00	31.80	1	2,489	0.04%
2021/05/28	10	31.33	0	0.00	31.05	10	2,516	0.40%
2021/05/26	7	29.70	0	0.00	30.35	7	2,561	0.27%
2021/05/25	3	29.90	5	30.62	29.60	-2	2,589	-0.08%
2021/05/24	1	30.20	2	29.55	30.20	-1	2,617	-0.04%
2021/05/21	0	0.00	1	29.25	29.50	-1	2,727	-0.04%
2021/05/20	6	28.28	0	0.00	28.35	6	2,840	0.21%
2021/05/19	15	28.17	1	28.45	28.55	14	2,923	0.48%
2021/05/18	2	27.80	11	26.14	27.80	-9	2,977	-0.30%
2021/05/17	1	25.35	16	26.60	25.30	-15	2,992	-0.50%
2021/05/13	3	26.32	2	26.03	27.30	1	2,967	0.03%
2021/05/12	4	27.10	30	27.41	27.10	-26	2,951	-0.88%
2021/05/11	5	30.45	18	30.93	30.10	-13	2,914	-0.45%
2021/05/10	12	32.95	0	0.00	33.40	12	2,930	0.41%
2021/05/07	6	32.11	1	31.70	32.55	5	2,937	0.17%
2021/05/06	1	31.05	1	32.35	31.20	0	2,944	0.00%
2021/05/05	1	32.95	34	32.41	32.15	-33	2,980	-1.11%
2021/05/04	5	30.84	43	31.07	31.45	-38	2,970	-1.28%
2021/05/03	19	33.52	4	33.34	32.85	15	2,937	0.51%
2021/04/29	3	35.15	0	0.00	35.00	3	2,925	0.10%
2021/04/28	1	34.60	26	35.31	35.65	-25	2,913	-0.86%
2021/04/27	1	34.65	0	0.00	34.65	1	2,903	0.03%
2021/04/26	17	35.92	37	35.96	35.30	-20	2,966	-0.67%
2021/04/23	29	34.76	45	34.86	35.00	-16	2,989	-0.54%
2021/04/22	32	34.57	10	34.59	34.95	22	2,953	0.74%
2021/04/21	35	35.16	9	35.21	34.80	26	2,928	0.89%
2021/04/20	13	35.58	15	36.10	36.30	-2	2,916	-0.07%
2021/04/19	2	34.55	10.3	34.58	34.50	-8.3	2,938	-0.28%
2021/04/16	7	34.41	0	0.00	34.25	7	2,937	0.24%
2021/04/15	4	34.78	4	34.96	34.65	0	2,935	0.00%
2021/04/14	8	33.86	24.1	33.67	34.50	-16.1	2,924	-0.55%
2021/04/13	52	35.45	70	35.94	34.50	-18	2,919	-0.62%
2021/04/12	13	35.67	10	35.52	35.25	3	2,934	0.10%
2021/04/09	34.3	35.11	19	35.04	35.25	15.3	2,959	0.52%
2021/04/08	7	34.91	13	34.91	34.60	-6	2,967	-0.20%
2021/04/07	35	34.85	18	35.12	34.80	17	3,224	0.53%
2021/04/06	31	34.61	33	34.65	35.25	-2	3,199	-0.06%
2021/04/01	21.1	32.91	7	33.10	33.10	14.1	3,145	0.45%
2021/03/31	15	32.83	2	32.70	33.15	13	3,146	0.41%
2021/03/30	1	31.90	7	32.21	32.55	-6	3,126	-0.19%
2021/03/29	8	32.33	22	32.06	32.05	-14	3,122	-0.45%
2021/03/26	8	32.61	5	32.43	32.50	3	3,153	0.10%
2021/03/25	19	33.52	56	33.25	32.45	-37	3,158	-1.17%
2021/03/24	163	34.49	102	34.60	34.00	61	3,128	1.95%	大買/大賣/
2021/03/23	31	33.55	84	33.03	33.95	-53	2,898	-1.83%
2021/03/22	12	31.65	6	31.89	31.20	6	2,772	0.22%
2021/03/19	8	31.64	4	31.39	31.70	4	2,751	0.15%
2021/03/18	8	31.51	16	31.68	31.20	-8	2,738	-0.29%
2021/03/17	68	32.18	24	31.96	31.90	44	2,723	1.62%
2021/03/16	31	31.42	19	31.40	31.55	12	2,735	0.44%
2021/03/15	74	30.70	42	30.68	31.50	32	2,723	1.17%
2021/03/12	25	29.33	88	29.10	29.45	-63	2,651	-2.38%
2021/03/11	2	28.95	7	29.12	29.20	-5	2,738	-0.18%
2021/03/10	26	29.04	6	28.98	28.70	20	2,739	0.73%
2021/03/08	1	27.25	2	27.80	27.25	-1	2,686	-0.04%
2021/03/05	1	27.40	13	27.29	27.40	-12	2,758	-0.44%
2021/03/04	1	27.70	51	27.66	27.70	-50	2,863	-1.75%
2021/03/03	1	26.90	3	27.68	27.70	-2	2,869	-0.07%
2021/03/02	15	28.14	22	28.09	27.60	-7	2,863	-0.24%
2021/02/26	1	28.00	7	28.31	28.80	-6	2,844	-0.21%
2021/02/25	11	28.45	20	28.56	28.60	-9	2,827	-0.32%
2021/02/24	11	28.78	10	28.55	28.25	1	2,803	0.04%
2021/02/23	146	29.78	160	29.32	29.10	-14	2,763	-0.51%	大買/大賣/
2021/02/22	110	28.88	54	28.65	29.60	56	2,650	2.11%	大買/
2021/02/19	108	26.44	43	26.54	26.95	65	2,530	2.57%	大買/
2021/02/18	42	25.75	20	25.71	25.90	22	2,444	0.90%
2021/02/17	15	25.00	11	24.80	25.00	4	2,383	0.17%
2021/02/05	7	24.05	2	24.00	24.10	5	2,357	0.21%
2021/02/04	5	23.91	3	23.82	23.90	2	2,361	0.08%
2021/02/03	0	0.00	11	23.71	23.65	-11	2,391	-0.46%
2021/02/01	15	24.11	32	24.19	23.40	-17	2,381	-0.71%
2021/01/29	24	24.54	9	24.26	24.40	15	2,331	0.64%
2021/01/28	3	24.53	2	24.30	24.50	1	2,311	0.04%
2021/01/27	34	24.43	28	24.30	24.20	6	2,293	0.26%
2021/01/26	5	23.52	3	23.55	23.60	2	2,243	0.09%
2021/01/25	2	23.85	0	0.00	24.00	2	2,228	0.09%
2021/01/22	8	23.59	11	23.71	23.95	-3	2,222	-0.13%
2021/01/21	13	23.79	8	23.59	23.55	5	2,195	0.23%
2021/01/20	19	24.18	23	24.78	23.95	-4	2,183	-0.18%
2021/01/19	80	25.57	114	25.30	25.50	-34	2,147	-1.58%	大賣/
2021/01/18	72	25.24	71	25.03	25.60	1	2,056	0.05%
2021/01/15	24	23.98	18	23.88	23.95	6	1,928	0.31%
2021/01/14	2	24.40	9	24.36	24.40	-7	1,894	-0.37%
2021/01/13	32	24.82	11	24.87	24.85	21	1,877	1.12%
2021/01/12	51	24.90	15	25.04	25.00	36	1,836	1.96%
2021/01/11	5	23.90	6	23.98	24.00	-1	1,754	-0.06%
2021/01/08	3	24.15	4	24.13	24.05	-1	1,737	-0.06%
2021/01/07	7	24.71	0	0.00	24.50	7	1,734	0.40%
2021/01/06	11	24.69	9	25.07	24.45	2	1,720	0.12%
2021/01/05	137	25.54	194	25.22	25.40	-57	1,685	-3.38%	大買/大賣/
2021/01/04	63	24.58	29	24.14	25.40	34	1,586	2.14%
2020/12/31	43	23.69	49	24.07	24.10	-6	1,539	-0.39%
2020/12/30	92	24.57	106	24.85	23.90	-14	1,486	-0.94%	大賣/
2020/12/29	33	23.38	11	22.98	23.55	22	1,201	1.83%
2020/12/28	3	23.20	0	0.00	23.05	3	1,178	0.25%
2020/12/25	7	22.74	2	23.10	23.10	5	1,161	0.43%
2020/12/24	1	22.55	1	22.65	22.55	0	1,145	0.00%
2020/12/23	0	0.00	7	22.36	22.45	-7	1,138	-0.61%
2020/12/22	30	23.00	40	22.78	22.45	-10	1,127	-0.89%
2020/12/21	13	22.52	82	22.53	22.50	-69	1,078	-6.40%
2020/12/18	71	23.91	3	23.82	23.20	68	1,060	6.41%
2020/12/17	3	24.05	1	23.35	24.40	2	1,034	0.19%
2020/12/16	5	23.15	5	23.04	22.95	0	1,001	0.00%
2020/12/15	5	22.94	0	0.00	22.60	5	1,023	0.49%
2020/12/14	14	23.08	3	23.22	23.00	11	1,040	1.06%
2020/12/11	5	23.42	13	22.87	23.05	-8	1,050	-0.76%
2020/12/10	20	23.55	48	23.58	23.20	-28	1,038	-2.70%
2020/12/09	3	23.07	11	23.44	23.80	-8	1,006	-0.79%
2020/12/08	1	22.80	0	0.00	22.95	1	998	0.10%
2020/12/07	79	23.19	130	23.31	22.95	-51	990	-5.15%	大賣/
2020/12/04	41	21.60	16	21.50	22.05	25	874	2.86%
2020/12/03	28	21.41	12	21.34	21.45	16	848	1.89%
2020/12/02	33	21.36	6	21.39	21.45	27	834	3.24%
2020/12/01	51	21.46	63	21.40	21.10	-12	810	-1.48%
2020/11/30	41	21.78	60	21.31	21.85	-19	734	-2.59%
2020/11/27	36	19.54	0	0.00	19.90	36	621	5.79%
2020/11/26	8	19.43	11	19.47	19.40	-3	605	-0.50%
2020/11/25	5	19.12	17	19.20	19.05	-12	597	-2.01%
2020/11/23	0	0.00	2	19.20	18.95	-2	590	-0.34%
2020/11/20	2	18.90	4	18.90	18.90	-2	584	-0.34%
2020/11/19	5	18.77	5	18.80	18.70	0	597	0.00%
2020/11/18	3	18.97	0	0.00	18.90	3	608	0.49%
2020/11/17	2	19.00	4	19.00	18.95	-2	608	-0.33%
2020/11/16	4	19.08	5	19.12	19.05	-1	619	-0.16%
2020/11/13	12	18.95	3	19.00	19.00	9	635	1.42%
2020/11/12	8	19.07	0	0.00	19.10	8	636	1.26%
2020/11/11	458	19.01	488	19.33	19.30	-30	630	-4.76%	大買/大賣/
2020/11/09	1	18.25	0	0.00	18.25	1	606	0.16%
2020/11/06	2	18.15	0	0.00	18.10	2	609	0.33%
2020/11/05	0	0.00	5	18.15	18.00	-5	614	-0.81%
2020/11/04	5	17.95	0	0.00	18.15	5	616	0.81%
2020/11/03	5	17.85	10	18.00	17.85	-5	622	-0.80%
2020/11/02	6	17.73	0	0.00	17.65	6	631	0.95%
2020/10/30	9	17.73	0	0.00	17.65	9	637	1.41%
2020/10/29	2	17.93	0	0.00	17.80	2	639	0.31%
2020/10/28	1	18.10	0	0.00	18.00	1	642	0.16%
2020/10/27	1	18.40	0	0.00	18.40	1	638	0.16%
2020/10/26	0	0.00	3	18.60	18.60	-3	642	-0.47%
2020/10/22	0	0.00	2	18.50	18.40	-2	648	-0.31%
2020/10/16	1	18.65	0	0.00	18.30	1	691	0.14%
2020/10/15	17	18.73	15	18.61	18.60	2	699	0.29%
2020/10/13	1	18.05	0	0.00	18.10	1	754	0.13%
2020/10/08	2	18.35	5	18.50	18.30	-3	966	-0.31%
2020/10/07	0	0.00	1	18.10	18.20	-1	954	-0.10%
2020/10/06	10	18.10	0	0.00	18.05	10	956	1.05%
2020/09/25	5	17.95	7	18.17	17.70	-2	970	-0.21%
2020/09/24	12	18.00	10	18.00	17.90	2	963	0.21%
2020/09/23	7	18.39	0	0.00	18.30	7	956	0.73%
2020/09/22	3	18.40	5	18.65	18.40	-2	948	-0.21%
2020/09/21	13	19.15	11	19.14	19.05	2	936	0.21%
2020/09/18	20	19.61	8	19.45	19.40	12	922	1.30%
2020/09/17	15	18.93	1	19.50	19.50	14	887	1.58%
2020/09/16	2	18.83	0	0.00	18.70	2	861	0.23%
2020/09/15	5	19.55	5	19.25	19.20	0	839	0.00%
2020/09/14	2	19.13	16	18.95	19.35	-14	824	-1.70%
2020/09/11	27	19.21	4	19.00	18.80	23	804	2.86%
2020/09/10	6	18.84	1	18.90	18.80	5	762	0.66%
2020/09/08	1	18.70	6	18.73	18.80	-5	745	-0.67%
2020/09/04	3	18.33	0	0.00	18.45	3	747	0.40%
2020/09/03	4	18.60	1	18.50	18.50	3	748	0.40%
2020/09/02	3	18.47	0	0.00	18.60	3	750	0.40%
2020/09/01	6	18.58	0	0.00	18.55	6	755	0.79%
2020/08/28	12	18.84	3	18.50	18.60	9	921	0.98%
2020/08/27	1	18.65	15	18.53	18.60	-14	917	-1.53%
2020/08/25	0	0.00	3	18.50	18.50	-3	912	-0.33%
2020/08/24	171	18.51	174	18.80	18.65	-3	896	-0.33%	大買/大賣/
2020/08/20	7	18.04	5	18.34	17.60	2	905	0.22%
2020/08/19	4	18.78	10	18.66	18.70	-6	908	-0.66%
2020/08/18	1	18.25	9	18.27	18.20	-8	884	-0.90%
2020/08/17	0	0.00	3	18.08	18.05	-3	880	-0.34%
2020/08/14	15	17.86	2	18.15	17.90	13	872	1.49%
2020/08/13	3	18.60	0	0.00	18.70	3	887	0.34%
2020/08/12	1	18.60	0	0.00	18.65	1	884	0.11%
2020/08/11	1	18.50	5	18.75	18.30	-4	884	-0.45%
2020/08/10	1	18.70	1	18.65	18.55	0	879	0.00%
2020/08/06	2	18.40	0	0.00	18.40	2	874	0.23%
2020/08/05	1	17.90	0	0.00	18.05	1	864	0.12%
2020/08/04	11	18.00	0	0.00	18.10	11	866	1.27%
2020/08/03	0	0.00	1	17.95	18.00	-1	865	-0.12%
2020/07/30	1	17.65	5	17.65	17.90	-4	866	-0.46%
2020/07/28	5	17.30	1	17.45	17.30	4	862	0.46%
2020/07/27	2	17.30	0	0.00	17.60	2	858	0.23%
2020/07/23	8	18.16	1	18.20	18.00	7	841	0.83%
2020/07/22	2	18.60	3	18.75	18.50	-1	824	-0.12%
2020/07/21	2	18.85	3	18.90	18.70	-1	811	-0.12%
2020/07/20	20	19.37	21	18.90	18.95	-1	798	-0.13%
2020/07/17	45	19.48	69	19.10	18.90	-24	773	-3.10%
2020/07/16	76	19.60	60	19.59	19.80	16	735	2.17%
2020/07/15	37	18.64	30	18.28	18.75	7	585	1.20%
2020/07/14	0	0.00	6	17.20	17.05	-6	523	-1.15%
2020/07/10	1	17.10	3	17.22	17.00	-2	524	-0.38%
2020/07/09	12	17.17	0	0.00	17.20	12	517	2.32%
2020/07/08	5	17.00	0	0.00	17.15	5	524	0.95%
2020/07/07	5	17.00	4	17.10	17.15	1	525	0.19%
2020/07/06	12	17.06	1	17.15	17.20	11	525	2.09%
2020/07/03	5	16.80	0	0.00	16.80	5	518	0.96%
2020/06/24	3	16.95	3	17.00	17.05	0	524	0.00%
2020/06/23	2	16.95	20	16.85	17.00	-18	542	-3.32%
2020/06/22	1	16.70	0	0.00	17.10	1	546	0.18%
2020/06/19	1	16.80	0	0.00	16.60	1	546	0.18%
2020/06/18	5	16.60	0	0.00	16.60	5	549	0.91%
2020/06/16	2	16.93	11	17.06	17.00	-9	552	-1.63%
2020/06/15	30	16.47	0	0.00	16.65	30	554	5.41%
2020/06/12	5	15.60	5	16.50	16.50	0	557	0.00%
2020/06/11	11	17.07	0	0.00	16.15	11	555	1.98%
2020/06/10	1	17.85	0	0.00	17.80	1	549	0.18%
2020/06/08	2	18.00	2	17.90	17.85	0	557	0.00%
2020/06/05	6	17.72	1	17.70	17.80	5	552	0.91%
2020/06/04	2	18.15	16	17.89	17.80	-14	565	-2.47%
2020/05/28	5	16.85	0	0.00	17.00	5	420	1.19%
2020/05/27	12	17.48	5	17.37	17.15	7	417	1.67%
2020/05/26	0	0.00	1	17.60	17.30	-1	398	-0.25%
2020/05/20	1	17.40	0	0.00	16.90	1	378	0.26%
2020/05/19	0	0.00	1	17.30	17.05	-1	346	-0.29%
2020/05/18	6	16.92	1	17.25	17.10	5	343	1.45%
2020/05/14	2	17.03	0	0.00	16.70	2	339	0.59%
2020/05/13	1	17.30	0	0.00	17.45	1	337	0.30%
2020/05/12	1	17.35	0	0.00	17.45	1	336	0.30%
2020/05/11	0	0.00	7	17.64	17.50	-7	336	-2.08%
2020/05/08	0	0.00	1	16.45	16.45	-1	327	-0.30%
2020/05/06	0	0.00	1	15.65	16.20	-1	328	-0.30%
2020/05/05	1	16.15	1	16.15	16.20	0	322	0.00%
2020/04/30	1	16.60	0	0.00	16.60	1	326	0.31%
2020/04/28	1	16.20	0	0.00	16.20	1	333	0.30%
2020/04/22	0	0.00	1	15.20	15.70	-1	341	-0.29%
2020/04/21	1	15.10	167	15.10	15.30	-166	339	-48.90%	大賣/鉅額交易
2020/04/17	1	15.20	1	15.35	15.40	0	331	0.00%
2020/04/13	0	14.15	1	14.10	14.20	-1	321	-0.31%
2020/04/09	0	0.00	2	14.00	14.00	-2	314	-0.64%
2020/04/08	2	14.15	0	0.00	14.15	2	312	0.64%
2020/04/06	0	0.00	5	13.70	13.60	-5	307	-1.63%
2020/03/30	0	0.00	10	12.90	12.85	-10	304	-3.29%
2020/03/27	12	12.43	0	0.00	12.35	12	298	4.02%
2020/03/25	0	0.00	5	12.93	12.95	-5	275	-1.81%
2020/03/19	0	0.00	8	10.80	10.65	-8	280	-2.85%
2020/03/18	6	12.11	8	12.10	11.80	-2	280	-0.71%
2020/03/17	0	0.00	3	12.80	12.15	-3	298	-1.01%
2020/03/16	5	13.50	0	0.00	13.00	5	295	1.69%
2020/03/13	0	0.00	1	13.15	13.60	-1	295	-0.34%
2020/03/12	1	15.05	1	14.95	14.60	0	281	0.00%
2020/03/10	0	0.00	4	15.50	15.25	-4	273	-1.46%
2020/03/06	1	16.60	0	0.00	17.00	1	250	0.40%
2020/02/27	0	0.00	1	16.95	16.80	-1	254	-0.39%
2020/02/26	0	0.00	1	17.10	17.05	-1	264	-0.38%
2020/02/25	1	16.90	0	0.00	17.25	1	307	0.33%
2020/02/24	0	0.00	3	17.10	17.05	-3	326	-0.92%
2020/02/12	0	17.45	0	0.00	17.30	0	385	0.00%
2020/02/10	5	16.90	0	0.00	16.90	5	399	1.25%
2020/02/07	1	17.30	22	17.56	17.25	-21	408	-5.14%
2020/02/06	1	17.80	1	17.90	18.15	0	409	0.00%
2020/02/04	0	0.00	1	17.70	17.70	-1	407	-0.25%
2020/02/03	4	16.34	0	0.00	17.00	4	403	0.99%
2020/01/31	7	17.95	0	0.00	17.85	7	394	1.78%
2020/01/30	5	18.00	23	17.84	17.70	-18	391	-4.60%
2020/01/20	0	0.00	1	19.50	19.65	-1	387	-0.26%
2020/01/15	1	19.60	0	0.00	19.70	1	410	0.24%
2020/01/08	3	19.50	4	19.50	19.50	-1	410	-0.24%
2020/01/07	5	19.70	0	0.00	19.60	5	411	1.22%
2020/01/03	0	0.00	8	19.95	19.85	-8	412	-1.94%
2020/01/02	2	20.00	0	0.00	20.00	2	413	0.48%
2019/12/31	6	19.95	0	0.00	19.95	6	412	1.45%
2019/12/26	10	19.95	0	0.00	19.95	10	412	2.43%
2019/12/24	5	20.00	1	20.00	20.15	4	412	0.97%
2019/12/23	8	19.94	0	0.00	20.00	8	413	1.94%
2019/12/20	7	20.06	2	20.10	20.00	5	413	1.21%
2019/12/19	5	20.05	0	0.00	20.10	5	411	1.21%
2019/12/18	0	0.00	1	20.40	20.40	-1	411	-0.24%
2019/12/17	15	20.30	6	20.29	20.25	9	410	2.19%
2019/12/16	0	0.00	6	20.58	20.50	-6	414	-1.45%
2019/12/12	25	20.63	109	20.53	20.75	-84	501	-16.76%	大賣/
2019/12/11	10	20.28	1	20.15	20.05	9	484	1.86%
2019/12/10	0	0.00	2	20.20	20.20	-2	482	-0.41%
2019/12/09	11	19.93	0	0.00	19.90	11	479	2.29%
2019/12/06	10	20.00	0	0.00	19.95	10	478	2.09%
2019/12/05	5	20.20	2	20.15	20.05	3	491	0.61%
2019/12/04	26	20.02	2	20.00	19.95	24	510	4.70%
2019/12/03	26	20.10	7	20.05	20.10	19	510	3.72%
2019/12/02	12	20.17	0	0.00	20.20	12	509	2.35%
2019/11/29	0	0.00	3	20.38	20.50	-3	508	-0.59%
2019/11/28	0	0.00	10	20.28	20.20	-10	502	-1.99%
2019/11/27	12	20.20	100	20.21	20.10	-88	503	-17.47%
2019/11/26	0	0.00	2	20.83	20.60	-2	492	-0.41%
2019/11/25	3	20.57	1	21.20	20.60	2	489	0.41%
2019/11/22	6	21.56	13	21.44	21.00	-7	485	-1.44%
2019/11/21	3	20.68	2	20.45	21.00	1	444	0.22%
2019/11/20	41	20.52	43	20.40	20.85	-2	425	-0.47%
2019/11/19	0	0.00	10	19.30	19.55	-10	377	-2.65%
2019/11/15	1	19.15	0	0.00	19.10	1	380	0.26%
2019/11/13	5	19.10	0	0.00	19.20	5	384	1.30%
2019/11/12	0	0.00	20	19.30	19.30	-20	385	-5.19%
2019/11/11	2	19.28	1	19.25	19.15	1	408	0.24%
2019/11/08	5	19.60	15	19.82	19.55	-10	409	-2.44%
2019/11/06	1	19.05	0	0.00	19.00	1	405	0.25%
2019/10/29	3	18.95	0	0.00	18.95	3	413	0.73%
2019/10/28	2	18.95	0	0.00	18.95	2	415	0.48%
2019/10/24	56	19.42	6	19.60	19.45	50	414	12.07%
2019/10/15	3	18.65	0	0.00	18.60	3	415	0.72%
2019/10/14	12	18.90	0	0.00	18.85	12	419	2.86%
2019/10/09	7	18.95	0	0.00	18.80	7	421	1.66%
2019/10/04	3	18.73	0	0.00	18.70	3	499	0.60%
2019/10/02	0	0.00	3	18.55	18.65	-3	508	-0.59%
2019/09/27	1	18.65	0	0.00	18.65	1	511	0.20%
2019/09/25	6	18.80	0	0.00	18.90	6	519	1.15%
2019/09/24	0	0.00	2	19.15	19.15	-2	522	-0.38%
2019/09/23	2	19.20	0	0.00	19.05	2	524	0.38%
2019/09/18	1	19.90	1	19.85	19.70	0	522	0.00%
2019/09/17	3	19.73	17	19.41	20.05	-14	512	-2.73%
2019/09/16	3	18.90	0	0.00	18.90	3	432	0.69%
2019/09/12	4	18.65	0	0.00	18.60	4	432	0.93%
2019/09/09	10	19.15	8	19.42	19.20	2	438	0.46%
2019/09/06	5	19.40	10	19.00	19.40	-5	424	-1.18%
2019/08/28	5	18.10	0	0.00	17.90	5	449	1.11%
2019/08/14	16	18.96	5	19.00	18.70	11	453	2.43%
2019/08/13	5	19.45	0	0.00	19.45	5	441	1.13%
2019/08/12	20	19.76	0	0.00	19.70	20	467	4.28%
2019/08/08	1	20.10	5	20.35	20.10	-4	478	-0.84%
2019/08/07	20	19.39	0	0.00	19.35	20	497	4.02%
2019/08/05	0	0.00	1	19.90	19.95	-1	577	-0.17%
2019/08/02	0	0.00	2	19.85	20.30	-2	586	-0.34%
2019/07/30	5	20.10	0	0.00	20.20	5	627	0.80%
2019/07/29	0	0.00	21	20.16	20.20	-21	637	-3.29%
2019/07/24	8	20.77	0	0.00	20.80	8	652	1.23%
2019/07/22	5	20.40	1	20.20	20.30	4	677	0.59%
2019/07/19	0	0.00	5	20.10	20.10	-5	692	-0.72%
2019/07/18	5	20.20	2	20.50	20.05	3	732	0.41%
2019/07/17	10	20.50	0	0.00	20.50	10	740	1.35%
2019/07/16	5	20.55	0	0.00	20.55	5	747	0.67%
2019/07/15	4	20.76	4	21.10	20.70	0	757	0.00%
2019/07/12	10	20.90	0.1	20.90	20.90	9.9	790	1.26%
2019/07/11	98	21.26	44.1	21.44	21.20	53.9	808	6.66%
2019/07/10	20	22.64	8.1	22.97	22.80	11.9	813	1.46%
2019/07/05	0	0.00	1	21.60	21.60	-1	906	-0.11%
2019/07/04	0	0.00	1	21.35	21.35	-1	922	-0.11%
2019/07/02	3.3	21.58	9	21.66	21.55	-5.7	981	-0.58%
2019/07/01	0	21.25	10	21.35	21.40	-10	993	-1.01%
2019/06/28	1	21.05	0	0.00	21.05	1	1,003	0.10%
2019/06/25	0	0.00	0	21.10	21.10	0	1,098	0.00%
2019/06/24	0	21.05	1	21.25	21.20	-1	1,127	-0.09%
2019/06/21	0	0.00	23	20.94	20.90	-23	1,202	-1.91%
2019/06/20	23	21.16	5	21.05	21.15	18	1,212	1.48%
2019/06/19	0	0.00	0	20.80	20.80	0	1,236	0.00%
2019/06/18	0	20.55	0	0.00	20.70	0	1,240	0.00%
2019/06/17	10	20.58	0	0.00	20.70	10	1,250	0.80%
2019/06/12	9	21.35	0	0.00	21.25	9	1,275	0.71%
2019/06/11	13	21.38	27	21.59	21.30	-14	1,279	-1.09%
2019/06/10	0	0.00	2	20.00	20.35	-2	1,259	-0.16%
2019/06/04	1	19.75	0	0.00	19.75	1	1,297	0.08%
2019/06/03	2	19.90	0	0.00	19.85	2	1,334	0.15%
2019/05/24	0	0.00	0	19.80	19.75	0	1,547	0.00%
2019/05/23	0	19.60	3	19.65	19.80	-3	1,558	-0.19%
2019/05/22	1	20.15	1	20.50	20.00	0	1,578	0.00%
2019/05/21	1	19.50	0	0.00	19.95	1	1,610	0.06%
2019/05/20	5	19.80	0	0.00	19.70	5	1,699	0.29%
2019/05/17	21	20.30	32	20.44	19.95	-11	1,730	-0.64%
2019/05/16	15	21.86	2	22.25	21.30	13	1,840	0.71%
2019/05/15	37	21.85	5	21.83	21.80	32	1,857	1.72%
2019/05/14	41	22.10	44	22.18	22.40	-3	1,870	-0.16%
2019/05/13	37	21.60	47	21.39	21.30	-10	1,860	-0.54%
2019/05/10	3	20.25	2	20.55	20.30	1	1,834	0.05%
2019/05/09	7	20.61	0	0.00	20.40	7	1,827	0.38%
2019/05/08	16	21.23	50	21.57	21.30	-34	1,819	-1.87%
2019/05/07	0	0.00	3	23.28	22.55	-3	1,799	-0.17%
2019/05/06	8	22.89	0	0.00	22.80	8	1,792	0.45%
2019/05/03	5	23.90	5	24.20	24.00	0	1,794	0.00%
2019/05/02	4	23.75	0	0.00	23.90	4	1,790	0.22%
2019/04/30	0	0.00	10	23.93	23.80	-10	1,787	-0.56%
2019/04/29	5	23.40	5	23.25	23.00	0	1,777	0.00%
2019/04/26	5	23.64	0.1	23.60	23.60	4.9	1,765	0.28%
2019/04/25	25	23.87	20	24.10	24.60	5	1,749	0.29%
2019/04/24	20.1	24.56	4	24.50	24.35	16.1	1,742	0.93%
2019/04/23	20	25.95	48.1	26.23	25.60	-28.1	1,718	-1.64%
2019/04/22	1	26.00	47.1	26.09	25.75	-46.1	1,737	-2.65%
2019/04/19	14.2	25.78	6	26.11	25.85	8.2	1,731	0.47%
2019/04/18	37	25.93	16	26.39	25.30	21	1,719	1.22%
2019/04/17	27	27.14	8	27.29	26.70	19	1,689	1.12%
2019/04/16	6	26.67	26	26.53	27.00	-20	1,658	-1.21%
2019/04/15	44	26.46	26	26.69	26.45	18	1,624	1.11%
2019/04/12	43	25.16	17.5	25.42	26.00	25.5	1,565	1.63%
2019/04/11	31.5	25.35	14	25.28	24.60	17.5	1,541	1.14%
2019/04/10	8	24.91	4	24.88	24.90	4	1,477	0.27%
2019/04/09	1	24.50	8	24.74	25.30	-7	1,459	-0.48%
2019/04/08	61	24.71	10	24.72	24.80	51	1,439	3.54%
2019/04/03	12	23.17	0	0.00	23.00	12	1,396	0.86%
2019/04/02	5	23.40	0	0.00	23.25	5	1,379	0.36%
2019/04/01	2	23.15	54	23.09	23.35	-52	1,366	-3.81%
2019/03/29	5	23.39	5.3	23.53	23.60	-0.3	1,321	-0.02%
2019/03/28	6	22.75	5	23.26	23.65	1	1,306	0.08%
2019/03/27	17.3	23.73	8	24.03	23.60	9.3	1,261	0.73%
2019/03/26	29	23.77	13	23.78	23.95	16	1,224	1.31%
2019/03/25	3	22.30	2	21.95	21.80	1	1,143	0.09%
2019/03/22	8	22.36	6	22.26	22.30	2	1,129	0.18%
2019/03/21	2	21.28	0	0.00	21.20	2	1,097	0.18%
2019/03/20	1	21.50	0	0.00	21.50	1	1,086	0.09%
2019/03/18	0	0.00	1	22.20	22.05	-1	1,075	-0.09%
2019/03/15	0	0.00	3	22.60	22.40	-3	1,064	-0.28%
2019/03/13	3	22.05	1	21.65	21.85	2	1,032	0.19%
2019/03/12	0	21.80	0	0.00	22.00	0	1,020	0.00%
2019/03/11	1	21.75	1	21.35	21.85	0	1,008	0.00%
2019/03/08	6	21.17	2	21.15	21.90	4	993	0.40%
2019/03/07	3	22.63	5	22.80	21.90	-2	968	-0.21%
2019/03/06	19	22.75	20	22.69	22.90	-1	930	-0.11%
2019/03/05	0	0.00	8	21.43	21.70	-8	849	-0.94%
2019/03/04	14	21.65	11	21.52	21.30	3	832	0.36%
2019/02/27	10	21.33	23	21.40	20.85	-13	800	-1.62%
2019/02/26	2	20.25	0	0.00	20.20	2	740	0.27%
2019/02/25	13	20.62	0	0.00	20.60	13	724	1.79%
2019/02/22	1	20.95	4	21.00	21.05	-3	687	-0.44%
2019/02/21	16	20.98	24	20.95	21.35	-8	673	-1.19%
2019/02/20	4	21.40	5	21.44	21.35	-1	646	-0.15%
2019/02/19	34	21.20	33	21.09	21.60	1	607	0.16%
2019/02/18	6	20.69	3	20.32	20.80	3	514	0.58%
2019/02/15	37	20.56	33	20.35	20.25	4	477	0.84%
2019/02/14	1	19.20	10	19.50	19.50	-9	336	-2.67%
2019/02/13	6	19.10	31	18.92	19.20	-25	306	-8.16%
2019/02/12	3	18.65	2	18.45	18.30	1	264	0.38%
2019/02/11	3	17.80	13	17.87	18.05	-10	222	-4.48%
2019/01/30	10	17.15	0	0.00	17.15	10	209	4.78%
2019/01/25	1	17.60	2	17.70	17.55	-1	189	-0.53%
2019/01/24	2	17.83	12	18.32	17.60	-10	188	-5.31%
2019/01/23	0	0.00	1	17.00	17.05	-1	173	-0.58%
2019/01/21	0	0.00	6	17.38	17.30	-6	171	-3.49%
2019/01/17	1	17.30	2	17.70	17.35	-1	176	-0.57%
2019/01/16	2	17.40	0	0.00	17.20	2	171	1.17%
2019/01/15	1	17.70	5	17.82	17.70	-4	165	-2.41%
2019/01/14	14	17.40	13	17.67	17.70	1	147	0.68%
2019/01/10	0	0.00	1	16.50	16.60	-1	119	-0.83%
2019/01/09	2	16.35	12	16.31	16.40	-10	118	-8.40%
2018/12/12	0	0.00	10	15.55	15.50	-10	162	-6.15%
2018/12/11	2	15.95	0	0.00	15.80	2	160	1.24%
2018/12/10	0	0.00	1	15.30	15.10	-1	158	-0.63%
2018/11/14	1	14.70	0	0.00	14.70	1	194	0.51%
2018/11/12	4	15.85	10	15.70	15.75	-6	192	-3.11%
2018/11/06	0	0.00	4	15.10	15.00	-4	200	-2.00%
2018/11/05	0	0.00	6	15.10	15.00	-6	201	-2.97%
2018/11/02	0	0.00	4	15.10	15.00	-4	203	-1.96%
2018/11/01	0	0.00	10	14.70	14.70	-10	208	-4.80%
2018/10/31	0	0.00	10	14.35	14.35	-10	211	-4.73%
2018/10/25	22	14.01	4	14.00	13.70	18	213	8.42%
2018/10/23	11	15.18	1	15.05	15.20	10	209	4.77%
2018/10/22	10	15.65	0	0.00	15.70	10	207	4.82%
2018/10/19	10	15.40	0	0.00	15.70	10	206	4.85%
2018/10/18	0	0.00	3	16.30	16.35	-3	198	-1.51%
2018/10/16	5	16.43	0	0.00	16.60	5	195	2.56%
2018/10/12	4	15.80	10	15.87	15.85	-6	194	-3.08%
2018/10/11	10	16.10	15	16.38	15.75	-5	193	-2.59%
2018/10/09	0	0.00	3	17.55	17.50	-3	166	-1.80%
2018/10/08	0	0.00	7	17.57	17.50	-7	165	-4.24%
2018/10/05	0	0.00	23	17.45	17.55	-23	163	-14.10%
2018/10/04	1	17.95	0	0.00	18.00	1	160	0.62%
2018/10/03	0	0.00	7	17.90	18.05	-7	161	-4.33%
2018/09/25	3	18.00	0	0.00	17.85	3	173	1.73%
2018/09/11	12	18.15	0	0.00	18.20	12	280	4.28%
2018/09/10	10	17.94	0	0.00	17.80	10	347	2.88%
2018/09/07	0	0.00	15	18.22	18.00	-15	439	-3.42%
2018/09/06	15	18.48	10	18.75	18.45	5	548	0.91%
2018/08/30	5	18.40	0	0.00	18.25	5	600	0.83%
2018/08/29	0	0.00	1	18.35	18.50	-1	603	-0.17%
2018/08/28	11	18.45	15	18.38	18.55	-4	604	-0.66%
2018/08/27	0	0.00	5	18.00	18.10	-5	604	-0.83%
2018/08/24	1	17.80	1	17.85	17.85	0	605	0.00%
2018/08/22	1	17.85	0	0.00	17.80	1	612	0.16%
2018/08/20	0	0.00	1	17.80	17.80	-1	615	-0.16%
2018/08/14	0	0.00	10	17.70	17.90	-10	611	-1.63%
2018/08/13	11	17.22	0	0.00	17.25	11	610	1.80%
2018/08/10	4	17.88	15	17.78	17.80	-11	607	-1.81%
2018/08/09	4	17.83	0	0.00	17.95	4	607	0.66%
2018/08/08	27	18.32	0	0.00	18.30	27	608	4.44%
2018/07/30	0	18.00	5	18.15	18.10	-5	677	-0.74%
2018/07/27	0	18.90	5	18.15	18.05	-5	675	-0.74%
2018/07/25	0	0.00	2	17.90	17.80	-2	672	-0.30%
2018/07/16	0	0.00	8	18.21	18.00	-8	678	-1.18%
2018/07/13	2	17.95	0	0.00	18.00	2	678	0.29%
2018/07/12	1	17.90	4	18.03	17.95	-3	678	-0.44%
2018/07/10	3	17.80	5	17.90	17.80	-2	678	-0.29%
2018/07/09	0	0.00	8	17.80	17.80	-8	685	-1.17%
2018/07/06	19	17.53	0	0.00	17.80	19	684	2.78%
2018/07/05	22	17.81	0	0.00	17.90	22	681	3.23%
2018/07/04	16	17.95	0	0.00	18.00	16	692	2.31%
2018/07/03	13	18.19	0	0.00	18.10	13	710	1.83%
2018/06/27	30	18.35	7	18.29	18.20	23	697	3.30%
2018/06/26	10	18.80	5	18.65	19.40	5	669	0.75%
2018/06/25	10	18.95	4	18.99	19.10	6	666	0.90%
2018/06/21	15	20.13	10	20.23	19.90	5	649	0.77%
2018/06/20	30	20.74	31	20.72	20.30	-1	639	-0.16%
2018/06/19	32	21.36	14	21.00	20.70	18	613	2.93%
2018/06/15	13	21.45	43	21.48	21.60	-30	548	-5.47%
2018/06/14	11	20.55	54	20.37	21.45	-43	450	-9.54%
2018/06/13	2	19.00	11	19.51	19.50	-9	342	-2.63%
2018/06/12	24	18.86	42	18.85	19.30	-18	320	-5.61%
2018/06/11	0	0.00	10	18.30	18.05	-10	297	-3.36%
2018/06/08	2	18.28	1	18.20	18.10	1	298	0.33%
2018/06/04	0	0.00	30	17.70	18.00	-30	298	-10.06%
2018/05/30	10	17.00	0	0.00	17.05	10	301	3.32%
2018/05/24	6	17.15	10	17.15	17.20	-4	308	-1.30%
2018/05/23	14	17.29	0	0.00	17.20	14	313	4.47%
2018/05/22	10	17.43	0	0.00	17.40	10	314	3.18%
2018/05/16	5	17.35	0	0.00	17.35	5	355	1.41%
2018/05/14	20	17.85	0	0.00	17.90	20	401	4.98%
2018/05/10	10	18.15	0	0.00	18.15	10	388	2.57%
2018/05/09	10	18.35	0	0.00	18.35	10	399	2.50%
2018/05/08	11	18.60	21	19.33	18.50	-10	421	-2.37%
2018/05/07	0	0.00	39	18.78	18.85	-39	413	-9.44%
2018/05/02	5	17.55	0	0.00	17.85	5	416	1.20%
2018/04/26	0	0.00	5	17.40	17.15	-5	513	-0.97%
2018/04/25	20	17.43	0	0.00	17.70	20	610	3.28%
2018/04/24	10	18.00	2	18.10	17.65	8	687	1.16%
2018/04/23	9	18.50	0	0.00	18.50	9	687	1.31%
2018/04/20	1	18.50	0	0.00	18.50	1	694	0.14%
2018/04/19	5	18.60	5	18.60	18.70	0	696	0.00%
2018/04/18	20	18.71	0	0.00	18.60	20	697	2.87%
2018/04/13	5	19.40	11	19.65	19.30	-6	702	-0.85%
2018/04/11	22	18.99	3	18.90	18.90	19	749	2.54%
2018/04/10	0	0.00	23	19.90	19.00	-23	747	-3.08%
2018/04/09	5	19.59	30	19.40	19.50	-25	735	-3.40%
2018/04/03	1	18.50	4	18.60	18.50	-3	717	-0.42%
2018/04/02	10	18.68	3	18.73	18.60	7	720	0.97%
2018/03/29	0	0.00	3	18.30	18.40	-3	726	-0.41%
2018/03/21	20	18.70	2	19.00	18.60	18	742	2.42%
2018/03/19	5	18.90	15	19.00	18.80	-10	745	-1.34%
2018/03/13	0	0.00	2	19.10	18.80	-2	753	-0.27%
2018/03/12	10	18.95	0	0.00	19.10	10	756	1.32%
2018/03/09	0	0.00	1	19.40	19.10	-1	757	-0.13%
2018/03/08	2	19.00	1	19.20	19.00	1	759	0.13%
2018/03/05	21	18.70	0	0.00	18.75	21	784	2.68%
2018/03/02	10	19.05	0	0.00	18.80	10	782	1.28%
2018/02/26	0	0.00	10	19.80	19.45	-10	817	-1.22%
2018/02/23	0	0.00	2	19.60	19.35	-2	809	-0.25%
2018/02/21	0	0.00	9	19.30	19.25	-9	807	-1.11%
2018/02/12	5	18.96	10	18.90	19.00	-5	800	-0.62%
2018/02/09	0	0.00	10	18.95	18.90	-10	789	-1.27%
2018/02/07	0	0.00	2	18.30	18.05	-2	776	-0.26%
2018/02/06	43	18.47	2	18.30	18.30	41	767	5.34%
2018/02/05	23	18.95	35	19.36	19.60	-12	738	-1.63%
2018/02/01	8	20.09	6	19.95	19.65	2	739	0.27%
2018/01/31	4	20.04	13	20.11	19.80	-9	750	-1.20%
2018/01/29	0	0.00	2	19.55	19.65	-2	764	-0.26%
2018/01/26	8	18.95	0	0.00	18.95	8	751	1.06%
2018/01/25	22	19.05	3	18.88	19.20	19	749	2.54%
2018/01/24	5	18.99	5	19.28	18.90	0	741	0.00%
2018/01/23	5	19.92	11	19.86	19.75	-6	712	-0.84%
2018/01/22	18	20.61	7	20.93	20.70	11	692	1.59%
2018/01/19	9	20.68	10	20.81	21.00	-1	663	-0.15%
2018/01/18	39	20.14	38	20.14	20.30	1	572	0.17%
2018/01/17	2	18.80	0	0.00	19.00	2	498	0.40%
2018/01/12	0	0.00	2	18.73	18.65	-2	535	-0.37%
2018/01/11	0	0.00	103	18.62	18.70	-103	539	-19.09%	大賣/鉅額交易
2018/01/08	5	19.42	12	19.38	18.95	-7	574	-1.22%
2018/01/05	270	18.85	268	19.35	19.20	2	550	0.36%	大買/大賣/
2018/01/02	0	0.00	2	18.35	18.35	-2	531	-0.38%