六福 (2705)-新光券商分點個股進出

台股 » 個股 » 六福 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

六福

(2705)

可現股當沖

股價
18.25
漲跌
▼0.25
漲幅
-1.35%
成交量
1,111張
產業
上市觀光類股
109人加入追蹤

立即追蹤
本地時間:13:30

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

六福 (2705)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	18.28	29	18.66	18.25	-9	529	-1.70%
2024/04/18	0	18.50	33	18.26	18.50	-33	519	-6.35%
2024/04/17	0.1	17.80	0	0.00	17.90	0.1	518	0.01%
2024/04/16	13.5	17.92	3	17.60	17.60	10.5	527	1.99%
2024/04/15	6	18.00	12	18.18	18.05	-6	527	-1.14%
2024/04/12	23	18.03	10	18.10	18.10	13	535	2.43%
2024/04/11	14	18.42	42	18.26	18.25	-28	537	-5.21%
2024/04/10	1	17.90	3	17.95	17.90	-2	519	-0.38%
2024/04/09	0	0.00	25	17.90	17.85	-25	528	-4.73%
2024/04/08	64.2	17.81	14	17.84	17.75	50.2	536	9.34%
2024/04/03	18.3	18.09	4	18.14	18.10	14.3	579	2.47%
2024/04/02	1	18.55	2	18.65	18.35	-1	571	-0.17%
2024/04/01	0	0.00	38	18.51	18.50	-38	568	-6.68%
2024/03/29	0	0.00	9	18.32	18.25	-9	566	-1.59%
2024/03/28	3	18.05	5.1	18.21	18.05	-2.1	558	-0.38%
2024/03/27	1	17.90	11	18.10	18.00	-10	552	-1.81%
2024/03/26	0	17.79	4.1	17.79	17.65	-4.1	542	-0.75%
2024/03/25	0	17.43	30	17.43	17.55	-30	540	-5.55%
2024/03/22	12	16.98	3	17.10	17.10	9	531	1.69%
2024/03/21	0.1	17.05	8.2	17.15	17.20	-8.1	531	-1.52%
2024/03/20	1	17.00	0	0.00	17.00	1	532	0.19%
2024/03/19	0.1	17.15	4	17.10	17.10	-3.9	534	-0.74%
2024/03/18	1	16.95	1.7	17.03	16.95	-0.7	535	-0.13%
2024/03/15	2	16.95	4	17.10	17.10	-2	542	-0.37%
2024/03/14	0	16.95	14	16.97	17.00	-14	541	-2.58%
2024/03/13	9	16.80	6.3	16.95	16.80	2.8	542	0.51%
2024/03/12	3.1	16.85	18	16.98	16.85	-14.9	544	-2.74%
2024/03/11	0.1	16.75	9	16.75	16.80	-9	545	-1.64%
2024/03/08	0	16.60	16	16.51	16.35	-16	547	-2.91%
2024/03/07	11.1	16.58	1	16.65	16.60	10.1	551	1.83%
2024/03/06	3.1	16.65	0	0.00	16.65	3.1	550	0.56%
2024/03/05	3.1	16.71	3	16.85	16.70	0.1	550	0.01%
2024/03/04	6.2	16.73	1	16.80	16.75	5.2	557	0.93%
2024/03/01	0.1	16.94	2	16.85	16.80	-1.9	560	-0.35%
2024/02/29	0.1	16.95	3	17.00	16.95	-2.9	571	-0.50%
2024/02/27	3.2	16.89	3	17.00	16.80	0.2	605	0.03%
2024/02/26	8.1	16.95	8	16.98	16.95	0.1	646	0.02%
2024/02/23	14.3	16.86	3	16.90	16.85	11.3	708	1.59%
2024/02/22	19.2	16.95	1	17.05	16.90	18.2	728	2.50%
2024/02/21	6.2	17.00	0	17.30	17.00	6.2	802	0.77%
2024/02/20	9.2	17.00	0	0.00	17.10	9.2	1,068	0.86%
2024/02/19	1.1	17.31	15.9	17.22	17.20	-14.8	1,129	-1.31%
2024/02/16	7.1	17.17	6	17.30	17.15	1.1	1,133	0.10%
2024/02/15	12	17.41	2	17.20	17.25	10	1,136	0.88%
2024/02/05	1	17.60	0	0.00	17.60	1	1,127	0.09%
2024/02/02	16.3	17.76	22	17.77	17.65	-5.7	1,128	-0.51%
2024/02/01	9	17.68	9	17.85	17.65	0	1,130	0.00%
2024/01/31	6	17.65	1	17.65	17.70	5	1,133	0.45%
2024/01/30	4	17.76	1	17.80	17.75	3	1,184	0.25%
2024/01/29	1.3	17.95	34	17.94	17.95	-32.7	1,209	-2.70%
2024/01/26	6	17.60	11	17.67	17.60	-5	1,201	-0.42%
2024/01/25	20	17.54	5	17.68	17.55	15	1,206	1.24%
2024/01/24	0	18.00	15	17.70	17.65	-15	1,228	-1.22%
2024/01/23	1	17.25	0	0.00	17.40	1	1,225	0.08%
2024/01/22	1	17.20	9	17.21	17.20	-8	1,227	-0.65%
2024/01/19	0	17.30	0	0.00	17.20	0	1,228	0.00%
2024/01/18	0	0.00	5	17.20	17.15	-5	1,229	-0.41%
2024/01/17	4	17.32	7	17.10	17.10	-3	1,232	-0.24%
2024/01/16	13.2	17.59	32	17.28	17.20	-18.8	1,225	-1.53%
2024/01/15	41	17.79	12	17.84	17.75	29	1,214	2.39%
2024/01/12	2	18.15	18	18.15	18.20	-16	1,196	-1.34%
2024/01/11	6	17.87	20	18.17	17.95	-14	1,193	-1.17%
2024/01/10	2	17.70	0.5	17.85	17.70	1.5	1,197	0.13%
2024/01/09	70.2	18.07	0	18.05	18.05	70.2	1,199	5.85%
2024/01/08	1	18.40	8	18.29	18.25	-7	1,197	-0.58%
2024/01/05	6.1	18.10	59	18.12	18.10	-52.9	1,193	-4.43%
2024/01/04	44	17.86	3	18.05	17.75	41	1,186	3.46%
2024/01/03	15	17.98	9	18.22	17.95	6	1,184	0.51%
2024/01/02	16	18.17	6	18.14	18.15	10	1,175	0.85%
2023/12/29	51	18.44	74	18.43	18.25	-23	1,170	-1.96%
2023/12/28	16	18.01	8	18.10	18.10	8	1,122	0.71%
2023/12/27	23	18.04	18	18.05	18.10	5	1,132	0.44%
2023/12/26	0	0.00	24.4	18.09	18.20	-24.4	1,133	-2.16%
2023/12/25	4	17.95	6.3	17.98	17.95	-2.3	1,129	-0.21%
2023/12/22	20	17.80	36	17.94	17.95	-16	1,128	-1.42%
2023/12/21	15	17.86	0	0.00	17.85	15	1,131	1.33%
2023/12/20	10	18.10	53	17.96	18.05	-43	1,136	-3.79%
2023/12/19	23	17.53	8.3	17.60	17.45	14.7	1,124	1.31%
2023/12/18	18.2	17.69	2	17.85	17.60	16.2	1,126	1.44%
2023/12/15	2	17.65	18	17.83	17.70	-16	1,127	-1.42%
2023/12/14	15	17.72	9	17.75	17.65	6	1,126	0.53%
2023/12/13	6	17.55	11	17.55	17.60	-5	1,125	-0.44%
2023/12/12	9.3	17.65	10	17.53	17.65	-0.7	1,132	-0.06%
2023/12/11	9.1	17.65	7	17.76	17.75	2.1	1,129	0.18%
2023/12/08	16.1	17.73	2	17.90	17.70	14.1	1,145	1.23%
2023/12/07	16	17.85	1	17.85	17.80	15	1,149	1.31%
2023/12/06	10	17.95	12	18.07	18.00	-2	1,156	-0.17%
2023/12/05	2.1	18.01	0	0.00	17.90	2.1	1,150	0.19%
2023/12/04	5	17.86	18	18.00	18.05	-13	1,155	-1.13%
2023/12/01	12	17.75	30	17.80	17.80	-18	1,150	-1.56%
2023/11/30	0.2	17.71	13	17.77	17.85	-12.8	1,149	-1.11%
2023/11/29	26.1	17.59	3	17.80	17.60	23.1	1,151	2.00%
2023/11/28	17.1	17.77	18	17.84	17.75	-0.9	1,152	-0.08%
2023/11/27	12	17.63	0	0.00	17.60	12	1,152	1.04%
2023/11/24	42	18.02	46	18.00	17.90	-4	1,146	-0.35%
2023/11/22	54	18.72	76	18.78	18.50	-22	1,118	-1.96%
2023/11/21	35	18.27	45	18.39	18.35	-10	1,176	-0.85%
2023/11/20	86.5	18.50	26.5	18.53	18.25	60	1,162	5.16%
2023/11/17	166.5	19.06	156	19.24	19.65	10.5	1,100	0.95%	大買/大賣/
2023/11/16	39	17.84	80.1	17.90	18.25	-41	849	-4.83%
2023/11/15	1	17.45	29	17.34	17.40	-28	790	-3.55%
2023/11/14	13	17.11	1.1	17.11	17.10	12	800	1.49%
2023/11/13	9	17.25	3	17.37	17.25	6	811	0.74%
2023/11/10	2	17.45	21	17.41	17.35	-19	822	-2.31%
2023/11/09	12	17.21	1	17.25	17.20	11	834	1.31%
2023/11/08	22	17.35	7	17.40	17.30	15	862	1.74%
2023/11/07	42.1	17.72	71	17.85	17.50	-28.9	877	-3.29%
2023/11/06	7	17.64	19	17.56	17.50	-12	858	-1.40%
2023/11/03	8	17.17	38	17.16	17.20	-30	847	-3.54%
2023/11/02	2	17.00	0.1	17.05	17.25	1.9	862	0.22%
2023/11/01	16	17.07	28	17.06	17.15	-12	875	-1.37%
2023/10/31	39	16.93	9	16.95	16.70	30	863	3.47%
2023/10/30	0	16.85	0	0.00	16.80	0	882	0.00%
2023/10/27	2	16.75	12	16.88	16.75	-10	890	-1.12%
2023/10/26	9	16.70	9	16.88	16.70	0	919	0.00%
2023/10/25	3	16.75	9	16.75	16.80	-6	955	-0.63%
2023/10/24	6	16.40	6	16.53	16.65	0	972	0.00%
2023/10/23	0	16.75	12	16.60	16.45	-12	1,006	-1.19%
2023/10/20	4	16.29	0.1	16.35	16.35	3.9	1,035	0.38%
2023/10/19	3.1	16.35	38	16.35	16.40	-34.9	1,068	-3.27%
2023/10/18	15.1	16.40	2	16.45	16.30	13.1	1,148	1.14%
2023/10/17	3	16.60	40	16.75	16.65	-37	1,227	-3.01%
2023/10/16	12	16.96	2	16.95	16.85	10	1,253	0.80%
2023/10/13	11	17.14	21	17.25	17.10	-10	1,325	-0.75%
2023/10/12	0	0.00	9.1	17.00	17.05	-9.1	1,379	-0.66%
2023/10/11	18	17.02	3	16.92	16.90	15	1,433	1.05%
2023/10/06	10	17.10	5	17.05	17.10	5	1,472	0.34%
2023/10/05	3	17.15	12	17.23	17.20	-9	1,541	-0.58%
2023/10/04	12	17.03	4	17.11	17.00	8	1,610	0.50%
2023/10/03	16	17.10	16	17.26	17.15	0	1,657	0.00%
2023/10/02	5.1	17.05	14	17.16	17.15	-8.9	1,689	-0.53%
2023/09/28	9	17.18	16	17.26	17.15	-7	1,743	-0.40%
2023/09/27	7	17.19	11	17.16	17.05	-4	1,818	-0.22%
2023/09/26	21.1	17.10	0	0.00	17.05	21.1	1,894	1.11%
2023/09/25	4	17.21	10	17.30	17.30	-6	1,957	-0.31%
2023/09/22	5	17.01	13	17.09	17.15	-8	1,989	-0.40%
2023/09/21	11	16.89	6	17.00	16.85	5	2,049	0.24%
2023/09/20	14	17.04	7	17.09	17.00	7	2,180	0.32%
2023/09/19	9	17.17	0	0.00	17.10	9	2,351	0.38%
2023/09/18	1	17.25	10	17.30	17.25	-9	2,639	-0.34%
2023/09/15	25	17.31	10	17.18	17.10	15	3,743	0.40%
2023/09/14	12	17.33	0	0.00	17.30	12	4,328	0.28%
2023/09/13	17	17.27	30	17.32	17.45	-13	4,649	-0.28%
2023/09/12	9	16.96	4	17.11	16.90	5	4,771	0.10%
2023/09/11	0.1	17.08	0.2	17.12	16.95	-0.2	4,910	0.00%
2023/09/08	12	17.09	12	17.17	17.05	0	5,388	0.00%
2023/09/07	8	17.09	5	17.19	17.10	3	5,751	0.05%
2023/09/06	12.1	17.28	4	17.23	17.20	8.1	6,149	0.13%
2023/09/05	3.1	17.41	20	17.43	17.35	-16.9	6,472	-0.26%
2023/09/04	2	17.40	0	0.00	17.45	2	6,815	0.03%
2023/09/01	5	17.58	19	17.62	17.45	-14	6,965	-0.20%
2023/08/31	0	17.50	3	17.75	17.65	-3	7,039	-0.04%
2023/08/30	32	17.56	5	17.63	17.55	27	7,057	0.38%
2023/08/29	0	0.00	10	17.70	17.75	-10	7,100	-0.14%
2023/08/28	40	17.37	22	17.46	17.65	18	7,188	0.25%
2023/08/25	89	17.69	81.5	17.70	17.85	7.6	7,299	0.10%
2023/08/24	24	16.95	4	17.15	16.95	20	7,204	0.28%
2023/08/23	17	17.19	11	17.25	17.00	6	7,220	0.08%
2023/08/22	17	17.11	0	0.00	17.00	17	7,299	0.23%
2023/08/21	6	17.15	3	17.35	17.10	3	7,449	0.04%
2023/08/18	83	17.37	34	17.25	17.20	49	7,871	0.62%
2023/08/17	19	17.58	12	17.69	17.70	7	8,086	0.09%
2023/08/16	31	17.70	4	17.70	17.60	27	8,084	0.33%
2023/08/15	20	17.95	9	17.89	17.90	11	8,112	0.14%
2023/08/14	1	18.20	41	18.05	18.00	-40	8,105	-0.49%
2023/08/11	24	18.68	20	18.90	18.60	4	8,106	0.05%
2023/08/10	44	18.87	11	18.77	18.75	33	8,098	0.41%
2023/08/09	22	19.20	22	19.31	19.15	0	8,082	0.00%
2023/08/08	102	19.60	36	19.78	19.30	66	8,080	0.82%	大買/
2023/08/07	33	19.40	53.3	19.39	19.40	-20.3	8,066	-0.25%
2023/08/04	8	19.58	26	19.63	19.55	-18	8,049	-0.22%
2023/08/02	22	19.70	27	19.66	19.55	-5	8,049	-0.06%
2023/08/01	27.5	19.91	1	20.00	19.80	26.5	8,031	0.33%
2023/07/31	4	19.81	4	19.90	19.75	0	8,027	0.00%
2023/07/28	55	20.21	22	20.13	19.95	33	8,001	0.41%
2023/07/27	7	19.86	11	20.05	20.00	-4	7,969	-0.05%
2023/07/26	32	20.09	18	19.95	19.75	14	7,963	0.18%
2023/07/25	7	19.93	33	20.10	19.95	-26	7,938	-0.33%
2023/07/24	53	20.03	12.2	20.31	20.10	40.8	7,909	0.52%
2023/07/21	53.1	21.36	41.7	20.93	20.80	11.3	7,902	0.14%
2023/07/20	80.1	21.20	58	21.18	21.50	22.1	7,836	0.28%
2023/07/19	13.1	20.72	10.1	20.40	20.30	3	7,772	0.04%
2023/07/18	43	20.95	16	20.99	20.70	27	7,794	0.35%
2023/07/17	30	21.42	58	21.52	21.35	-28	7,734	-0.36%
2023/07/14	7	22.07	22	21.97	21.80	-15	7,704	-0.19%
2023/07/13	34	22.45	20	22.20	22.05	14	7,657	0.18%
2023/07/12	16.2	22.53	131	22.64	22.45	-114.8	7,635	-1.50%	大賣/鉅額交易
2023/07/11	22	23.34	8	23.20	23.25	14	7,612	0.18%
2023/07/10	11	22.95	22	23.01	22.80	-11	7,548	-0.15%
2023/07/07	15	23.55	2.3	23.40	23.35	12.7	7,505	0.17%
2023/07/06	4	24.06	5	23.80	23.45	-1	7,463	-0.01%
2023/07/05	57	24.38	25	24.42	24.30	32	7,403	0.43%
2023/07/04	28	23.94	41	23.91	23.85	-13	7,325	-0.18%
2023/07/03	17	24.64	39.6	24.54	24.35	-22.6	7,251	-0.31%
2023/06/30	14	24.52	25	24.61	24.50	-11	7,190	-0.15%
2023/06/29	48	24.81	31	24.59	24.65	17	7,160	0.24%
2023/06/28	79	25.57	86.1	25.66	25.00	-7.1	7,107	-0.10%
2023/06/27	148	25.35	130	25.17	25.05	18	6,975	0.26%	大買/大賣/
2023/06/26	285	26.14	246.6	26.14	26.40	38.4	6,804	0.56%	大買/大賣/
2023/06/21	855	26.89	723.3	26.78	26.55	131.7	6,514	2.02%	大買/大賣/鉅額交易
2023/06/20	233.5	25.09	355	25.37	26.15	-121.5	5,409	-2.25%	大買/大賣/鉅額交易
2023/06/19	301.2	24.01	234.2	24.07	23.80	67	4,817	1.39%	大買/大賣/
2023/06/16	77	23.40	43	23.40	23.05	34	4,495	0.76%
2023/06/15	123.2	22.99	84	22.98	23.10	39.2	4,366	0.90%	大買/
2023/06/14	356	23.78	183.6	23.66	23.60	172.4	4,225	4.08%	大買/大賣/鉅額交易
2023/06/13	86.2	22.13	115.1	22.18	23.30	-28.9	3,748	-0.77%	大賣/
2023/06/12	286.5	23.26	250	23.42	22.80	36.5	3,384	1.08%	大買/大賣/
2023/06/09	256	23.99	305.2	24.78	25.00	-49.2	2,984	-1.65%	大買/大賣/
2023/06/08	229.3	21.50	261.1	22.14	22.75	-31.9	2,666	-1.19%	大買/大賣/
2023/06/07	52	20.70	69	20.65	20.70	-17	2,340	-0.73%
2023/06/06	69.2	20.27	73.6	20.18	20.10	-4.4	2,195	-0.20%
2023/06/05	21.1	19.76	5	19.95	19.70	16.1	2,125	0.76%
2023/06/02	1	19.65	7.6	20.06	19.90	-6.6	2,115	-0.31%
2023/06/01	42	20.17	96	19.99	19.85	-54	2,076	-2.60%
2023/05/31	64	19.67	170.5	19.34	19.55	-106.5	1,992	-5.35%	大賣/鉅額交易
2023/05/30	12.1	18.45	2	18.52	18.45	10.1	1,887	0.53%
2023/05/29	65	18.53	13	18.70	18.50	52	1,880	2.76%
2023/05/26	114.8	18.86	25	18.80	18.50	89.8	1,906	4.71%	大買/
2023/05/25	99.2	19.94	78.8	19.99	19.55	20.4	2,045	1.00%
2023/05/24	442.5	21.26	476.9	21.28	21.25	-34.3	2,058	-1.67%	大買/大賣/
2023/05/23	92.4	20.06	79.5	19.89	20.10	12.9	1,653	0.78%
2023/05/22	3	18.65	8	18.68	18.70	-5	1,541	-0.32%
2023/05/19	16	18.89	46	18.39	18.50	-30	1,662	-1.80%
2023/05/18	11	18.91	2	18.70	18.60	9	1,632	0.55%
2023/05/17	131	18.99	106.5	19.05	19.00	24.6	1,640	1.50%	大買/大賣/
2023/05/16	0	0.00	1	18.80	18.70	-1	1,611	-0.06%
2023/05/15	5	18.66	5	18.68	18.65	0	1,598	0.00%
2023/05/12	0	0.00	1	18.55	18.45	-1	1,581	-0.06%
2023/05/11	0	18.40	30	18.30	18.25	-30	1,567	-1.91%
2023/05/10	1	18.30	2	18.37	18.30	-1	1,560	-0.06%
2023/05/09	11	18.50	2	18.55	18.40	9	1,557	0.58%
2023/05/08	23	18.51	3	18.50	18.50	20	1,547	1.29%
2023/05/05	2	18.43	10	18.45	18.45	-8	1,546	-0.52%
2023/05/04	33	18.49	8	18.45	18.45	25	1,538	1.63%
2023/05/03	3	18.50	11	18.69	18.50	-8	1,535	-0.52%
2023/05/02	0	0.00	6	18.55	18.60	-6	1,529	-0.39%
2023/04/28	13	18.16	3	18.30	18.30	10	1,519	0.66%
2023/04/27	5	18.24	29	18.27	18.30	-24	1,509	-1.59%
2023/04/26	16	18.67	27	18.34	18.40	-11	1,503	-0.73%
2023/04/25	5	18.20	1.1	18.08	18.00	3.9	1,473	0.26%
2023/04/24	53	18.63	40.1	18.40	18.40	12.9	1,455	0.89%
2023/04/21	23.1	18.30	19	18.30	18.35	4.1	1,425	0.29%
2023/04/20	12	17.85	5	18.00	17.90	7	1,364	0.51%
2023/04/19	24	18.19	17.3	18.23	18.10	6.7	1,348	0.50%
2023/04/18	5.1	17.82	24.1	17.82	17.85	-19	1,317	-1.44%
2023/04/17	4	17.89	8	17.99	17.85	-4	1,304	-0.31%
2023/04/14	32	17.91	9	18.02	17.80	23	1,280	1.79%
2023/04/13	0	17.40	1	17.15	17.05	-1	1,232	-0.08%
2023/04/12	1	16.95	0	0.00	17.00	1	1,224	0.08%
2023/04/11	0	17.15	0	17.05	17.05	0	1,217	0.00%
2023/04/10	9	17.08	6	17.11	17.00	3	1,222	0.25%
2023/04/07	2	17.10	0	17.15	17.10	2	1,227	0.16%
2023/04/06	0	0.00	0	17.30	17.00	0	1,223	0.00%
2023/03/31	30	17.08	11	17.17	17.10	19	1,219	1.56%
2023/03/30	0	17.50	2	17.30	17.30	-2	1,210	-0.16%
2023/03/29	12.1	17.63	11	17.76	17.60	1.1	1,200	0.09%
2023/03/28	1	17.50	0	0.00	17.55	1	1,194	0.09%
2023/03/27	3.1	17.54	3.9	17.52	17.45	-0.8	1,187	-0.07%
2023/03/24	2.1	17.43	0	0.00	17.45	2.1	1,187	0.17%
2023/03/23	20	17.35	0	0.00	17.35	20	1,199	1.67%
2023/03/22	0.3	17.50	10	17.55	17.55	-9.7	1,198	-0.81%
2023/03/21	0	17.85	0	0.00	17.55	0	1,202	0.00%
2023/03/20	0	17.80	3	17.72	17.65	-3	1,204	-0.25%
2023/03/17	0	17.31	0	0.00	17.30	0	1,193	0.00%
2023/03/16	14.7	16.96	4	16.98	16.85	10.7	1,188	0.90%
2023/03/14	3	17.85	0	0.00	17.65	3	1,177	0.26%
2023/03/13	1	17.50	4	17.85	17.85	-3	1,170	-0.26%
2023/03/10	6	17.97	1	17.80	17.75	5	1,157	0.43%
2023/03/09	3.7	18.28	27	18.31	18.25	-23.3	1,143	-2.04%
2023/03/08	1.1	18.36	32	18.35	18.30	-30.9	1,161	-2.66%
2023/03/07	8.5	18.75	9.2	18.53	18.60	-0.8	1,151	-0.07%
2023/03/06	16	18.49	2	18.55	18.50	14	1,138	1.23%
2023/03/03	4	18.43	4	18.55	18.65	0	1,124	0.00%
2023/03/02	3	18.82	6	18.91	18.70	-3	1,106	-0.27%
2023/03/01	3	18.20	0	0.00	18.15	3	1,060	0.28%
2023/02/24	25.4	18.95	10.3	18.93	18.80	15.2	1,036	1.46%
2023/02/23	164.1	19.53	132	19.52	19.25	32.1	982	3.27%	大買/大賣/
2023/02/22	144	19.19	153	19.18	19.05	-9	751	-1.20%	大買/大賣/
2023/02/21	14	18.38	29.5	18.14	18.25	-15.5	567	-2.73%
2023/02/20	70.3	18.87	52	18.57	18.40	18.3	538	3.40%
2023/02/17	76	18.59	41.6	18.63	18.75	34.4	415	8.27%
2023/02/16	10.1	17.10	1	17.15	17.10	9.1	277	3.27%
2023/02/15	10.5	17.15	1	17.15	16.95	9.5	267	3.53%
2023/02/14	1	16.95	0	17.50	16.90	1	247	0.40%
2023/02/13	0	17.40	1	16.75	16.80	-1	245	-0.41%
2023/02/10	0.1	16.85	2	16.80	16.80	-1.9	244	-0.80%
2023/02/09	2	16.90	0	0.00	16.90	2	244	0.82%
2023/02/08	0.1	16.97	0	0.00	16.90	0.1	245	0.02%
2023/02/07	0.1	17.16	0	0.00	17.00	0.1	245	0.03%
2023/02/06	0	17.01	1	17.10	17.10	-1	243	-0.41%
2023/02/03	0	17.09	0	0.00	17.10	0	241	0.00%
2023/02/02	0	17.10	0	0.00	17.00	0	238	0.00%
2023/02/01	0	17.15	1	17.05	17.05	-1	236	-0.42%
2023/01/31	3	17.00	1	17.05	17.00	2	232	0.86%
2023/01/30	0.1	16.85	0	0.00	16.95	0.1	229	0.05%
2023/01/17	0	16.95	0	0.00	16.95	0	226	0.00%
2023/01/13	0	16.80	0	0.00	16.95	0	225	0.00%
2023/01/11	0	16.90	0	0.00	16.85	0	228	0.01%
2023/01/10	0	16.90	0	0.00	16.90	0	230	0.00%
2023/01/05	0	0.00	1	16.80	16.80	-1	267	-0.37%
2023/01/04	1	16.65	0	0.00	16.75	1	277	0.36%
2022/12/29	2	16.70	0	0.00	16.75	2	349	0.57%
2022/12/28	0	0.00	2	16.90	16.90	-2	349	-0.57%
2022/12/27	1	17.10	0	0.00	16.85	1	344	0.29%
2022/12/23	0.1	16.55	0	0.00	16.45	0.1	348	0.01%
2022/12/21	0	16.68	0	0.00	16.55	0	360	0.00%
2022/12/20	0	16.78	0	0.00	16.35	0	363	0.00%
2022/12/19	0	16.88	0	0.00	16.70	0	364	0.00%
2022/12/16	0	17.05	0	0.00	16.80	0	375	0.00%
2022/12/15	0	0.00	1	17.10	17.10	-1	388	-0.26%
2022/12/14	0	0.00	8	17.05	16.90	-8	374	-2.13%
2022/12/13	0	17.09	0	0.00	16.95	0	372	0.00%
2022/12/12	3	17.00	29	16.93	17.00	-26	365	-7.12%
2022/12/09	25	16.80	2	16.85	16.80	23	359	6.40%
2022/12/08	4.1	16.65	4	16.75	16.70	0.1	358	0.01%
2022/12/07	0	0.00	7	16.55	16.55	-7	355	-1.97%
2022/12/02	2	16.70	0	0.00	16.80	2	351	0.57%
2022/12/01	3	16.92	15	16.83	16.75	-12	352	-3.41%
2022/11/30	17	16.99	3	17.08	16.80	14	345	4.05%
2022/11/29	10	16.60	0	0.00	16.60	10	319	3.13%
2022/11/28	1	16.55	1	16.50	16.50	0	315	0.00%
2022/11/25	0	16.50	0	0.00	16.45	0	316	0.00%
2022/11/24	0	0.00	1	16.40	16.55	-1	320	-0.31%
2022/11/23	0	16.40	0	0.00	16.50	0	321	0.01%
2022/11/22	1	16.30	0	0.00	16.40	1	327	0.31%
2022/11/17	0	0.00	0	16.55	16.45	0	350	0.00%
2022/11/14	0	16.45	0	0.00	16.35	0	353	0.00%
2022/11/11	1	16.25	0.1	16.35	16.30	1	354	0.28%
2022/11/10	0.4	16.35	0	16.25	16.30	0.4	354	0.12%
2022/11/04	0	16.08	0	0.00	16.00	0	365	0.00%
2022/11/03	0	15.85	0	0.00	15.90	0	376	0.00%
2022/11/02	0	0.00	3	15.95	15.90	-3	379	-0.79%
2022/10/31	0	0.00	0.2	15.80	15.80	-0.2	385	-0.05%
2022/10/28	0	0.00	1	15.85	15.75	-1	391	-0.26%
2022/10/27	0	15.80	0	0.00	15.95	0	399	0.00%
2022/10/25	0	16.53	0	0.00	15.70	0	407	0.00%
2022/10/21	0	16.00	0	16.80	15.70	0	413	0.00%
2022/10/20	0	0.00	1	15.85	15.80	-1	419	-0.24%
2022/10/19	0.1	15.85	0	0.00	16.00	0.1	446	0.02%
2022/10/18	0	16.05	0	0.00	15.85	0	449	0.00%
2022/10/17	0.1	15.58	0	0.00	15.90	0.1	453	0.01%
2022/10/14	5	15.99	12	16.06	16.25	-7	453	-1.54%
2022/10/13	8	15.77	14	15.82	15.60	-6	466	-1.28%
2022/10/12	0.2	16.80	0	17.09	16.55	0.2	551	0.03%
2022/10/11	11	17.12	11	17.03	16.90	0	595	0.00%
2022/10/07	4	17.65	23.6	17.44	17.45	-19.6	578	-3.38%
2022/10/06	0	0.00	1	16.50	16.50	-1	524	-0.19%
2022/10/05	5	16.42	3	16.50	16.45	2	526	0.38%
2022/10/04	0	0.00	1	16.80	16.70	-1	527	-0.19%
2022/10/03	1	16.65	7	16.81	16.60	-6	526	-1.14%
2022/09/30	6	16.68	6	16.68	16.65	0	525	0.00%
2022/09/29	3	16.35	4	16.44	16.65	-1	521	-0.19%
2022/09/28	0	16.30	1	16.35	16.10	-1	521	-0.19%
2022/09/27	1	16.30	10	16.30	16.50	-9	517	-1.74%
2022/09/26	12	16.35	0	16.50	16.40	12	518	2.32%
2022/09/23	15	16.79	4	17.08	16.40	11	523	2.10%
2022/09/22	2	16.80	16	16.85	16.80	-14	518	-2.70%
2022/09/21	0	16.70	4	16.26	16.30	-4	503	-0.79%
2022/09/20	0	16.50	2	16.48	16.45	-2	505	-0.40%
2022/09/19	0.1	16.80	0	0.00	16.25	0.1	513	0.02%
2022/09/16	2	16.60	2	16.45	16.35	0	522	0.00%
2022/09/14	0	0.00	6	16.30	16.35	-6	542	-1.11%
2022/09/13	0	0.00	0.1	16.50	16.50	-0.1	555	-0.01%
2022/09/07	2.1	15.90	0	0.00	15.85	2.1	594	0.34%
2022/09/06	3	16.25	4	16.13	16.05	-1	610	-0.16%
2022/08/31	2	16.25	0	0.00	16.30	2	862	0.23%
2022/08/30	1	16.40	0	0.00	16.45	1	956	0.10%
2022/08/29	6	16.60	3	16.42	16.40	3	1,129	0.27%
2022/08/26	16	16.73	21.1	16.98	16.80	-5.1	1,352	-0.37%
2022/08/23	0	0.00	1	16.45	16.45	-1	1,372	-0.07%
2022/08/19	0	16.80	1	16.70	16.65	-1	1,374	-0.07%
2022/08/18	0	16.60	0	0.00	16.60	0	1,371	0.00%
2022/08/16	0	0.00	1	16.75	16.65	-1	1,366	-0.07%
2022/08/15	1	16.65	0	0.00	16.65	1	1,361	0.07%
2022/08/12	0	0.00	0	16.55	16.60	0	1,358	0.00%
2022/08/10	0	0.00	3	16.72	16.70	-3	1,352	-0.22%
2022/08/09	0	0.00	1	16.45	16.45	-1	1,339	-0.07%
2022/08/08	0	0.00	4	16.20	16.25	-4	1,337	-0.30%
2022/08/04	2	15.45	3	15.77	15.80	-1	1,335	-0.07%
2022/08/03	7	15.74	5	15.75	15.70	2	1,329	0.15%
2022/08/02	0	16.30	4	16.20	16.10	-4	1,322	-0.30%
2022/08/01	0	16.65	0	0.00	16.60	0	1,316	0.00%
2022/07/29	1	16.40	21	16.56	16.55	-20	1,315	-1.52%
2022/07/28	10	16.35	2	16.38	16.35	8	1,311	0.61%
2022/07/27	10	16.60	0	0.00	16.45	10	1,306	0.77%
2022/07/26	18	16.64	17	16.74	16.60	1	1,299	0.08%
2022/07/25	2	16.30	0	17.90	16.35	2	1,271	0.16%
2022/07/22	3	16.50	1	16.45	16.45	2	1,266	0.16%
2022/07/21	3	16.70	4	16.54	16.60	-1	1,261	-0.08%
2022/07/20	3	16.97	8	16.73	16.70	-5	1,253	-0.40%
2022/07/19	54	17.74	28	17.90	16.95	26	1,233	2.11%
2022/07/18	32.1	17.48	10.2	17.43	17.55	21.9	1,125	1.95%
2022/07/15	3	16.00	0	0.00	16.05	3	1,070	0.28%
2022/07/12	3.1	15.85	0	16.00	15.80	3.1	1,072	0.29%
2022/07/11	0	16.40	0	0.00	16.20	0	1,069	0.00%
2022/07/08	0	0.00	2	16.30	16.15	-2	1,072	-0.19%
2022/07/07	2	16.20	0	0.00	16.10	2	1,075	0.19%
2022/07/06	3	15.98	13	16.30	15.95	-10	1,070	-0.93%
2022/07/04	0	16.65	0	0.00	16.35	0	1,063	0.00%
2022/07/01	2.2	16.30	2	17.13	16.25	0.2	1,059	0.02%
2022/06/30	2	17.10	1	17.10	17.15	1	1,050	0.10%
2022/06/28	1	17.15	0	0.00	17.20	1	1,042	0.10%
2022/06/27	4	17.28	2	17.28	17.35	2	1,039	0.19%
2022/06/23	0	0.00	1	17.00	16.65	-1	1,022	-0.10%
2022/06/22	2	16.75	3	16.93	16.75	-1	1,013	-0.10%
2022/06/21	11	17.69	11.3	17.40	17.40	-0.2	1,000	-0.02%
2022/06/20	1.1	17.14	0	0.00	17.10	1.1	987	0.11%
2022/06/17	1	17.80	2	17.88	17.85	-1	974	-0.10%
2022/06/16	12	18.18	13	18.28	17.90	-1	961	-0.10%
2022/06/15	1	18.80	23	18.68	18.35	-22	945	-2.33%
2022/06/14	21.1	18.71	12	18.62	18.80	9.1	929	0.98%
2022/06/13	106.3	19.45	115.6	19.26	19.00	-9.3	903	-1.03%	大買/大賣/
2022/06/10	24	18.89	38.5	18.96	19.05	-14.5	801	-1.81%
2022/06/09	52	19.12	48	19.38	18.95	4	764	0.52%
2022/06/08	27	18.91	23.2	18.92	18.70	3.8	677	0.56%
2022/06/07	219.1	18.48	197	18.33	18.35	22.1	589	3.75%	大買/大賣/
2022/06/06	127.3	19.61	118	19.73	19.90	9.2	417	2.21%	大買/大賣/
2022/06/02	33	18.51	22	18.27	18.10	11	189	5.81%
2022/06/01	0	17.20	2	17.25	17.15	-2	151	-1.32%
2022/05/31	8	17.11	5	17.21	17.20	3	153	1.95%
2022/05/30	3	17.33	0	0.00	17.20	3	160	1.88%
2022/05/20	0	0.00	6	16.36	16.50	-6	246	-2.43%
2022/05/18	0	16.45	1	16.80	16.45	-1	278	-0.36%
2022/05/17	0	16.30	0	0.00	16.40	0	296	0.00%
2022/05/16	0	0.00	0.1	16.15	16.30	-0.1	298	-0.03%
2022/05/13	0.1	16.40	0	0.00	16.45	0.1	301	0.02%
2022/05/12	0	0.00	0	16.15	16.45	0	300	0.00%
2022/05/11	0	16.85	0	0.00	16.80	0	297	0.00%
2022/05/10	0	16.80	0	0.00	16.85	0	296	0.00%
2022/05/09	0	0.00	0	17.00	16.80	0	296	0.00%
2022/05/05	0	0.00	0.1	17.10	17.00	-0.1	295	-0.03%
2022/05/04	0	17.00	0.1	17.00	17.00	-0.1	296	-0.05%
2022/05/03	2	16.95	0	0.00	17.00	2	296	0.67%
2022/04/28	0	17.00	0	0.00	17.00	0	296	0.02%
2022/04/27	0	0.00	2	16.95	17.00	-2	296	-0.68%
2022/04/25	3	17.05	0	0.00	17.15	3	294	1.02%
2022/04/22	0	17.20	0	0.00	17.20	0	294	0.01%
2022/04/21	0	0.00	0	17.35	17.25	0	295	-0.01%
2022/04/20	0	0.00	2	17.20	17.25	-2	294	-0.68%
2022/04/19	0	17.06	0	0.00	17.25	0	293	0.01%
2022/04/18	0	17.50	0	0.00	17.05	0	294	0.00%
2022/04/15	0.9	17.15	1	17.15	17.20	-0.1	289	-0.04%
2022/04/14	1	17.50	0	17.50	17.25	1	291	0.34%
2022/04/13	1.1	17.36	2	17.43	17.35	-0.9	287	-0.32%
2022/04/11	0	17.20	0	0.00	17.00	0	279	0.00%
2022/04/07	0	0.00	0	17.15	17.20	0	279	0.00%
2022/04/01	0.1	17.25	0	17.20	17.10	0	278	0.02%
2022/03/31	0	17.25	0	0.00	17.20	0	277	0.00%
2022/03/30	0	17.23	5	17.30	17.20	-5	276	-1.81%
2022/03/29	0.1	17.41	0	0.00	17.40	0.1	276	0.04%
2022/03/28	0	17.43	0	0.00	17.20	0	277	0.01%
2022/03/25	0	17.28	0	0.00	17.30	0	275	0.01%
2022/03/24	1	17.45	0	0.00	17.30	1	275	0.37%
2022/03/23	0	17.58	0	0.00	17.45	0	277	0.01%
2022/03/22	2	17.45	0	0.00	17.45	2	278	0.72%
2022/03/21	0	17.75	4	17.40	17.40	-4	279	-1.43%
2022/03/18	0.1	17.68	0	0.00	17.40	0.1	278	0.02%
2022/03/17	0	17.65	0	0.00	17.40	0	279	0.00%
2022/03/16	0	17.18	1	17.20	17.10	-1	277	-0.36%
2022/03/15	0.1	17.52	2	17.05	16.95	-1.9	273	-0.71%
2022/03/14	0	17.93	5	17.13	17.15	-5	270	-1.85%
2022/03/11	0	17.33	9	17.18	17.15	-9	268	-3.35%
2022/03/10	4.1	17.20	23	17.23	17.30	-18.9	266	-7.10%
2022/03/09	0	17.45	8	17.20	17.20	-8	256	-3.12%
2022/03/08	0	0.00	2	17.30	17.30	-2	254	-0.79%
2022/03/07	0	17.35	6	17.27	17.30	-6	252	-2.38%
2022/03/04	12	18.45	0	0.00	18.30	12	243	4.93%
2022/03/03	16	18.92	1.5	18.82	18.85	14.5	240	6.03%
2022/03/02	5	18.60	0	0.00	18.65	5	234	2.13%
2022/03/01	7	18.69	0	0.00	18.90	7	231	3.02%
2022/02/25	40	19.22	51	19.21	18.90	-11	223	-4.92%
2022/02/24	33	18.59	26	18.84	18.55	7	182	3.83%
2022/02/23	0	17.86	0	0.00	17.85	0	148	0.00%
2022/02/22	4	17.98	1	18.15	17.80	3	148	2.02%
2022/02/21	1	18.10	0	0.00	18.15	1	146	0.69%
2022/02/18	26	18.48	102	18.52	18.35	-76	142	-53.36%	大賣/
2022/02/17	15.1	18.39	107.4	18.18	18.20	-92.3	116	-79.55%	大賣/
2022/02/16	0	17.75	0	0.00	17.35	0	99	0.00%
2022/02/14	0	18.40	0	0.00	17.30	0	98	0.00%
2022/02/11	0	0.00	7	17.35	17.35	-7	99	-7.03%
2022/02/10	2	17.45	0	0.00	17.50	2	100	2.00%
2022/02/08	1	17.20	0	0.00	17.30	1	103	0.97%
2022/02/07	0	17.25	3	16.95	17.05	-3	103	-2.91%
2022/01/25	0	0.00	5	17.10	17.05	-5	103	-4.83%
2022/01/21	3	17.07	0	0.00	17.25	3	104	2.86%
2022/01/20	5	17.20	0	0.00	17.30	5	105	4.73%
2022/01/19	2	17.23	0	0.00	17.15	2	105	1.89%
2022/01/18	16.1	17.24	0	0.00	17.25	16.1	108	14.78%
2022/01/14	0	17.40	0	0.00	17.25	0	108	0.00%
2022/01/13	3	17.35	0	0.00	17.40	3	107	2.80%
2022/01/12	3.1	17.35	0.1	17.40	17.50	3	109	2.73%
2022/01/11	21	17.50	2	17.40	17.45	19	107	17.64%
2022/01/10	0	17.00	0.3	17.07	17.20	-0.3	106	-0.24%
2022/01/07	0	0.00	0.3	17.30	17.25	-0.3	107	-0.28%
2022/01/06	1	17.30	0	0.00	17.35	1	106	0.94%
2022/01/05	9	17.46	0.2	17.45	17.45	8.9	109	8.10%
2022/01/04	1	17.50	3	17.45	17.45	-2	113	-1.76%
2022/01/03	2	17.40	0	0.00	17.45	2	116	1.73%
2021/12/30	55	17.74	0	0.00	17.55	55	118	46.57%
2021/12/29	63	17.65	1	17.65	17.65	62	121	51.19%
2021/12/28	2	17.45	0	0.00	17.55	2	126	1.58%
2021/12/21	1	17.20	0	0.00	17.25	1	151	0.66%
2021/12/20	2	17.20	0	0.00	17.30	2	153	1.30%
2021/12/17	0	0.00	8	17.30	17.25	-8	152	-5.24%
2021/12/16	3	17.30	0	0.00	17.40	3	151	1.98%
2021/12/15	0.1	17.50	0	0.00	17.40	0.1	149	0.08%
2021/12/14	5	17.55	0	0.00	17.50	5	149	3.35%
2021/12/13	5	17.53	0	0.00	17.65	5	151	3.30%
2021/12/10	0	17.80	0	0.00	17.60	0	150	0.00%
2021/12/06	0	0.00	0	17.65	17.70	0	155	0.00%
2021/12/03	0	0.00	0	18.85	17.65	0	156	0.00%
2021/12/02	0	17.75	1	17.55	17.55	-1	159	-0.63%
2021/12/01	0	17.80	0	0.00	17.65	0	160	0.00%
2021/11/30	0	0.00	1	17.75	17.70	-1	163	-0.61%
2021/11/29	3	17.60	0	0.00	17.60	3	163	1.84%
2021/11/25	0	0.00	0	18.10	18.15	0	166	0.00%
2021/11/24	0	0.00	1	18.15	18.15	-1	170	-0.59%
2021/11/19	0	18.30	1	18.25	18.20	-1	173	-0.57%
2021/11/17	1	18.25	0	18.25	18.25	1	173	0.57%
2021/11/15	0	18.18	0.1	18.20	18.20	-0.1	174	-0.05%
2021/11/12	5	18.35	0	0.00	18.25	5	175	2.85%
2021/11/11	0	0.00	3	18.40	18.35	-3	174	-1.72%
2021/11/04	0	18.25	0	0.00	18.10	0	176	0.00%
2021/11/03	0	18.18	0	18.00	18.20	0	176	0.00%
2021/11/02	0	18.35	0	0.00	18.20	0	178	0.01%
2021/11/01	0	0.00	2	18.10	18.15	-2	178	-1.12%
2021/10/26	0	17.90	3	17.85	18.00	-3	184	-1.62%
2021/10/22	0	18.00	0	0.00	18.00	0	189	0.00%
2021/10/21	0	0.00	1	17.95	18.00	-1	200	-0.50%
2021/10/19	0	18.10	0	0.00	18.10	0	221	0.01%
2021/10/18	0	18.00	0	0.00	18.00	0	226	0.00%
2021/10/15	0	17.95	0	0.00	18.00	0	234	0.01%
2021/10/14	0	17.95	0	0.00	17.95	0	244	0.00%
2021/10/13	0	0.00	1	18.20	18.15	-1	270	-0.37%
2021/10/08	0	18.45	43	18.69	18.45	-43	273	-15.70%
2021/10/07	0	0.00	16	18.68	18.65	-16	276	-5.79%
2021/10/06	2	18.45	3	18.55	18.60	-1	285	-0.35%
2021/10/05	41	18.57	3	18.57	18.60	38	287	13.20%
2021/10/04	27	18.75	15	18.77	18.80	12	305	3.93%
2021/10/01	0	0.00	2	18.10	18.00	-2	326	-0.61%
2021/09/30	1	18.20	0	18.20	18.15	1	369	0.27%
2021/09/28	0	18.10	0	0.00	18.25	0	381	0.00%
2021/09/27	0	17.95	0	0.00	18.05	0	384	0.00%
2021/09/24	0	17.70	0	0.00	18.00	0	387	0.00%
2021/09/23	0	0.00	20	17.77	18.00	-20	389	-5.14%
2021/09/22	0.1	17.90	0	0.00	17.75	0.1	392	0.02%
2021/09/17	0	17.85	0	0.00	17.95	0	394	0.00%
2021/09/16	0	0.00	19	17.99	17.85	-19	397	-4.79%
2021/09/13	0	17.50	0	0.00	17.75	0	409	0.01%
2021/09/09	0	17.80	0.1	17.45	17.40	-0.1	422	-0.01%
2021/09/08	0	0.00	1	17.30	17.45	-1	423	-0.24%
2021/09/07	1	17.80	1.4	18.00	17.90	-0.4	423	-0.10%
2021/09/06	0	18.00	0	0.00	18.15	0	424	0.00%
2021/09/03	0	0.00	0.2	18.30	18.20	-0.2	422	-0.05%
2021/08/31	2	18.18	3	18.18	18.10	-1	414	-0.24%
2021/08/30	1	18.25	0	18.30	18.35	1	416	0.24%
2021/08/27	1	18.35	0	0.00	18.35	1	421	0.24%
2021/08/26	0	0.00	7	18.28	18.40	-7	426	-1.64%
2021/08/25	0	0.00	1	18.10	18.20	-1	425	-0.23%
2021/08/23	0.2	17.75	0	0.00	17.90	0.2	428	0.05%
2021/08/19	1	17.60	0	0.00	17.65	1	428	0.23%
2021/08/18	1	17.70	8	17.60	17.70	-7	428	-1.63%
2021/08/17	0.9	17.60	2	17.50	17.70	-1.1	427	-0.25%
2021/08/16	1	18.65	0	0.00	17.75	1	429	0.23%
2021/08/13	1	17.75	37.1	17.55	17.75	-36.1	429	-8.41%
2021/08/12	7.1	17.95	2	17.92	17.95	5.1	427	1.20%
2021/08/11	1	18.10	0	0.00	18.20	1	427	0.23%
2021/08/10	0	0.00	1	18.10	18.35	-1	429	-0.23%
2021/08/09	3	18.25	1	18.20	18.45	2	436	0.46%
2021/08/06	3	18.12	52	18.17	18.50	-49	444	-11.04%
2021/08/05	3	18.05	0	0.00	18.50	3	450	0.67%
2021/08/04	0	0.00	2	18.26	18.50	-2	471	-0.42%
2021/08/03	1.1	18.00	0	0.00	18.00	1.1	484	0.23%
2021/08/02	2	18.00	2	17.80	18.10	0	487	0.00%
2021/07/30	0.2	18.04	2	18.10	18.10	-1.8	483	-0.36%
2021/07/29	0	0.00	4	18.15	18.25	-4	483	-0.83%
2021/07/28	4	18.05	2	18.00	18.10	2	485	0.41%
2021/07/27	12.1	18.81	9	18.67	18.50	3.1	487	0.64%
2021/07/26	3	19.40	0	0.00	19.20	3	483	0.62%
2021/07/23	12	19.62	14	19.87	19.65	-2	479	-0.42%
2021/07/22	8	19.17	0	0.00	19.10	8	478	1.67%
2021/07/21	10	19.44	24.1	19.24	19.50	-14.1	490	-2.87%
2021/07/20	13	19.57	32	19.59	19.60	-19	485	-3.91%
2021/07/19	33.3	20.08	36	20.10	20.25	-2.7	476	-0.57%
2021/07/16	25	19.43	0	19.30	19.45	25	458	5.45%
2021/07/15	3	19.10	2	19.25	19.30	1	467	0.21%
2021/07/14	5	18.99	3	19.40	19.20	2	469	0.43%
2021/07/13	45	19.05	9	19.05	18.80	36	470	7.65%
2021/07/12	5	19.15	1	19.60	19.10	4	461	0.87%
2021/07/09	11.1	20.04	8	20.09	19.80	3.1	455	0.69%
2021/07/08	48.7	19.73	52.5	20.51	20.50	-3.8	436	-0.87%
2021/07/07	8.8	20.67	48.6	20.53	20.90	-39.8	399	-9.95%
2021/07/06	11	19.03	24	18.99	19.00	-13	356	-3.65%
2021/07/05	1.6	18.35	3.5	18.44	18.55	-1.9	349	-0.53%
2021/07/02	2	18.00	0	0.00	18.00	2	346	0.58%
2021/07/01	0	17.90	0	0.00	18.05	0	345	0.00%
2021/06/30	1	18.10	19	18.03	18.10	-18	347	-5.18%
2021/06/28	0	0.00	1	18.10	18.15	-1	345	-0.29%
2021/06/25	38.4	18.13	0	0.00	18.20	38.4	345	11.11%
2021/06/24	16	18.28	2	18.35	18.40	14	343	4.07%
2021/06/23	8	18.45	1	18.75	18.35	7	343	2.04%
2021/06/22	3	18.63	8	18.90	18.85	-5	337	-1.48%
2021/06/21	3	18.67	19	18.68	18.95	-16	330	-4.84%
2021/06/18	1	18.00	1	18.05	18.05	0	320	0.00%
2021/06/17	1	18.05	8	17.98	18.00	-7	320	-2.18%
2021/06/15	0	0.00	5	17.33	17.50	-5	318	-1.57%
2021/06/11	0.1	17.00	0	0.00	16.95	0.1	318	0.04%
2021/06/10	0	0.00	11	16.85	16.90	-11	321	-3.43%
2021/06/09	0	16.95	0	0.00	16.90	0	322	0.00%
2021/06/08	0	16.95	0	0.00	16.95	0	324	0.00%
2021/06/07	5	17.06	0	16.70	16.80	5	324	1.54%
2021/06/04	12	17.57	8	17.80	17.35	4	325	1.23%
2021/06/03	0	17.00	0.1	17.40	17.20	-0.1	318	-0.03%
2021/06/02	3	17.00	0.6	17.15	17.00	2.4	316	0.76%
2021/06/01	0	0.00	16	17.05	17.05	-16	318	-5.02%
2021/05/31	1	17.00	0.1	17.10	16.95	0.9	323	0.27%
2021/05/28	0	0.00	1	16.65	16.70	-1	332	-0.30%
2021/05/25	6	16.13	0	0.00	16.25	6	339	1.77%
2021/05/24	0.1	16.50	10	16.49	16.45	-10	339	-2.93%
2021/05/21	0	0.00	21	15.95	16.10	-21	340	-6.16%
2021/05/20	2	15.55	0	0.00	15.60	2	343	0.58%
2021/05/18	0	15.25	20	15.50	15.40	-20	344	-5.80%
2021/05/17	51	14.62	2	15.50	14.50	49	342	14.30%
2021/05/14	1.1	16.01	0	16.00	15.90	1	339	0.30%
2021/05/13	9.1	15.93	20	16.10	16.00	-10.9	333	-3.27%
2021/05/12	28.1	16.97	13	17.51	16.25	15.1	326	4.64%
2021/05/11	17.1	18.41	10	19.00	18.00	7.1	305	2.31%
2021/05/10	6.1	19.07	20	19.10	19.20	-13.9	292	-4.75%
2021/05/06	1	19.30	0	0.00	19.30	1	300	0.33%
2021/05/05	0	0.00	2	19.28	19.30	-2	299	-0.67%
2021/05/04	11	19.29	10	19.60	19.15	1	297	0.33%
2021/05/03	11	19.99	0.1	20.30	19.80	10.9	294	3.71%
2021/04/29	3	20.72	18	20.43	20.65	-15	290	-5.17%
2021/04/28	2	20.55	3.5	20.94	20.65	-1.5	290	-0.50%
2021/04/27	5	20.68	7	20.61	20.65	-2	286	-0.70%
2021/04/26	10.2	20.02	0	0.00	20.10	10.2	274	3.71%
2021/04/23	2	20.10	2.1	20.14	20.10	-0.1	276	-0.03%
2021/04/22	10	20.18	0.1	20.30	20.00	9.9	280	3.55%
2021/04/21	6	20.20	48.1	19.79	20.35	-42.1	273	-15.41%
2021/04/20	0.4	19.45	2	19.50	19.60	-1.6	263	-0.60%
2021/04/19	5.2	19.49	99	19.18	19.50	-93.8	266	-35.17%
2021/04/16	2.1	19.35	0.1	19.30	19.45	1.9	271	0.71%
2021/04/15	5.2	19.10	1	19.19	19.30	4.2	273	1.52%
2021/04/14	8	19.45	0	0.00	19.35	8	277	2.90%
2021/04/13	1	20.05	15	19.80	19.90	-14	280	-4.99%
2021/04/12	2	19.50	0	0.00	19.45	2	282	0.71%
2021/04/09	7.2	19.57	38	19.52	19.60	-30.8	281	-10.96%
2021/04/08	3	19.87	1	20.10	19.80	2	282	0.71%
2021/04/07	1	20.00	3	19.77	20.00	-2	283	-0.70%
2021/04/06	8	19.63	2	20.00	19.65	6	286	2.10%
2021/04/01	0	20.01	0	0.00	20.10	0	288	0.00%
2021/03/31	4	20.05	0	0.00	20.15	4	292	1.37%
2021/03/30	0	20.73	11	20.24	20.25	-11	295	-3.72%
2021/03/29	0	20.48	3	20.40	20.45	-3	299	-1.00%
2021/03/26	0	20.96	2	20.40	20.50	-2	317	-0.62%
2021/03/25	0	20.77	5	20.56	20.60	-5	332	-1.50%
2021/03/24	2	20.30	2	20.40	20.35	0	339	0.00%
2021/03/23	5.1	20.50	5	20.40	20.30	0.1	341	0.03%
2021/03/22	4	20.55	0	0.00	20.65	4	342	1.18%
2021/03/19	0	20.90	0	0.00	20.80	0	347	0.01%
2021/03/18	5	21.09	5	20.96	21.00	0	359	0.00%
2021/03/17	12	21.00	4	20.90	21.00	8	369	2.16%
2021/03/16	2	21.15	1	21.20	21.20	1	382	0.26%
2021/03/15	8.1	21.53	0	21.75	21.50	8	385	2.08%
2021/03/12	2	21.55	4	21.65	21.75	-2	391	-0.51%
2021/03/11	5	21.75	2	21.80	21.75	3	395	0.75%
2021/03/10	10	21.70	1	21.75	21.75	9	399	2.24%
2021/03/09	0	0.00	1	21.40	21.70	-1	399	-0.25%
2021/03/08	3	21.62	8.3	21.81	21.45	-5.3	405	-1.30%
2021/03/05	6	21.59	1	21.65	21.70	5	408	1.23%
2021/03/04	2	22.15	9	22.13	22.00	-7	412	-1.69%
2021/03/03	5	21.82	43.1	22.02	22.05	-38.1	417	-9.12%
2021/03/02	2	21.25	4	21.25	21.25	-2	409	-0.49%
2021/02/26	0	20.95	0	0.00	21.10	0	407	0.01%
2021/02/25	6	21.18	0	0.00	21.20	6	414	1.45%
2021/02/24	5	21.14	0	0.00	21.30	5	422	1.19%
2021/02/23	5	21.11	5	21.22	21.30	0	425	0.00%
2021/02/22	2	21.27	6.1	21.14	21.30	-4.1	425	-0.96%
2021/02/19	0	20.47	0	0.00	20.70	0	426	0.00%
2021/02/18	0	0.00	2	20.45	20.60	-2	433	-0.46%
2021/02/17	0	19.85	0	0.00	20.10	0	448	0.00%
2021/02/05	0	20.00	2	20.00	20.00	-2	454	-0.44%
2021/02/04	0	19.45	2	20.00	20.00	-2	463	-0.42%
2021/02/03	0	0.00	6.4	19.38	19.40	-6.4	470	-1.37%
2021/02/02	0	0.00	2	19.33	19.35	-2	484	-0.41%
2021/02/01	16	19.47	3	19.30	19.20	13	487	2.67%
2021/01/29	11	20.01	8	20.54	19.90	3	490	0.61%
2021/01/28	1	18.95	4	19.00	19.05	-3	486	-0.62%
2021/01/27	0	0.00	1	19.30	19.10	-1	487	-0.21%
2021/01/26	0	18.90	2.1	19.19	19.10	-2.1	492	-0.43%
2021/01/25	6	19.07	0	0.00	19.05	6	496	1.21%
2021/01/22	1	19.20	0	19.30	19.25	1	504	0.19%
2021/01/21	1	19.25	21	19.30	19.35	-20	520	-3.84%
2021/01/20	7	19.44	0	0.00	19.20	7	527	1.33%
2021/01/19	8	19.76	2	19.85	19.85	6	525	1.14%
2021/01/18	0.8	19.80	15	19.78	19.90	-14.2	531	-2.66%
2021/01/15	9.2	20.05	0	0.00	20.05	9.2	547	1.67%
2021/01/14	5.5	20.10	0	0.00	20.10	5.5	555	0.99%
2021/01/13	2	20.25	1	20.10	20.20	1	598	0.17%
2021/01/12	15	20.35	2	20.20	20.10	13	620	2.10%
2021/01/11	28	20.51	4	21.00	21.00	24	625	3.84%
2021/01/08	3	20.88	0	20.70	20.95	3	617	0.49%
2021/01/07	4	21.00	4	21.00	21.00	0	617	0.00%
2021/01/06	13	21.16	0	0.00	21.05	13	614	2.11%
2021/01/05	8	21.48	0.1	21.95	21.50	7.9	616	1.28%
2021/01/04	5	21.75	0	0.00	21.70	5	618	0.81%
2020/12/31	1	21.90	0	0.00	21.80	1	629	0.16%
2020/12/30	0	0.00	4.2	21.90	21.95	-4.2	636	-0.65%
2020/12/29	16	21.72	1.6	21.91	21.70	14.4	644	2.24%
2020/12/28	7	22.02	0	0.00	21.95	7	659	1.06%
2020/12/25	0	22.20	0.4	22.21	22.20	-0.4	674	-0.05%
2020/12/24	4.1	22.18	27.6	22.25	22.35	-23.4	675	-3.47%
2020/12/23	2	22.05	17	22.13	22.00	-15	679	-2.21%
2020/12/22	16	22.39	17.6	22.41	21.95	-1.6	686	-0.23%
2020/12/21	14.6	22.50	23	22.51	22.50	-8.4	675	-1.25%
2020/12/18	0	0.00	4	21.83	22.00	-4	669	-0.60%
2020/12/17	8	21.55	0	0.00	21.75	8	665	1.20%
2020/12/16	3.8	21.68	2	21.73	21.75	1.8	666	0.26%
2020/12/15	12	21.59	11	21.64	21.55	1	669	0.15%
2020/12/14	7.8	21.34	7.1	21.85	22.00	0.6	668	0.09%
2020/12/11	43	21.70	26.1	21.94	21.35	16.9	673	2.51%
2020/12/10	17	21.69	42	21.55	21.95	-25	669	-3.73%
2020/12/09	2	20.50	6	20.63	20.65	-4	659	-0.61%
2020/12/08	5	20.54	2	20.65	20.60	3	668	0.45%
2020/12/07	4	20.96	0	21.00	20.90	4	684	0.58%
2020/12/04	4	21.18	3	21.15	21.25	1	704	0.14%
2020/12/03	0	0.00	2	21.05	21.20	-2	718	-0.28%
2020/12/02	5	21.06	1.3	21.10	21.10	3.7	741	0.50%
2020/12/01	8	21.25	4	21.26	21.30	4	743	0.54%
2020/11/30	4	21.53	22	21.50	21.60	-18	747	-2.41%
2020/11/27	22	20.96	5	21.43	21.35	17	742	2.29%
2020/11/26	5	21.50	7	21.45	21.60	-2	735	-0.27%
2020/11/25	0	21.50	0	0.00	21.45	0	731	0.00%
2020/11/24	11	21.43	10	21.30	21.40	1	731	0.14%
2020/11/23	18	21.84	14.1	22.03	21.65	3.9	725	0.54%
2020/11/20	9	22.11	2	22.20	22.10	7	718	0.97%
2020/11/19	13	22.13	0	0.00	22.20	13	717	1.81%
2020/11/18	17	22.22	0	0.00	22.25	17	715	2.38%
2020/11/17	15	22.41	3	22.48	22.35	12	710	1.69%
2020/11/16	2	22.65	32.6	22.79	22.75	-30.6	711	-4.30%
2020/11/13	27	22.22	17	22.27	22.30	10	703	1.42%
2020/11/12	8	21.76	0	0.00	21.65	8	696	1.15%
2020/11/11	7	22.02	0	0.00	22.05	7	690	1.01%
2020/11/10	10	22.48	19.8	22.51	22.25	-9.8	682	-1.44%
2020/11/09	3	22.13	12.1	22.10	22.10	-9.1	673	-1.35%
2020/11/06	4.4	22.05	0	0.00	22.15	4.4	670	0.66%
2020/11/05	2.6	22.05	0	0.00	22.20	2.6	671	0.39%
2020/11/04	0	0.00	3	22.12	22.15	-3	678	-0.44%
2020/11/03	0	0.00	18	22.11	22.15	-18	679	-2.65%
2020/11/02	0	0.00	8	21.98	22.00	-8	678	-1.18%
2020/10/30	0.5	22.00	4	22.03	22.00	-3.5	674	-0.52%
2020/10/29	24.6	22.12	35.1	22.08	22.20	-10.5	667	-1.57%
2020/10/28	8.9	22.64	10.5	22.62	22.70	-1.7	653	-0.26%
2020/10/27	6.2	22.43	21	22.64	22.70	-14.8	645	-2.30%
2020/10/26	9	22.29	17.6	22.46	22.60	-8.6	640	-1.34%
2020/10/23	24	22.42	22.6	22.29	22.50	1.5	636	0.23%
2020/10/22	20	21.37	20	21.52	21.60	0	635	0.00%
2020/10/21	51	21.73	18.1	21.40	21.70	32.9	631	5.21%
2020/10/20	6	20.05	68	20.01	20.20	-62	597	-10.38%
2020/10/19	15	19.77	10	19.90	19.90	5	580	0.86%
2020/10/16	0	0.00	4	19.03	19.00	-4	575	-0.69%
2020/10/15	2	19.05	6	19.19	19.15	-4	579	-0.69%
2020/10/13	5	19.08	11	19.23	19.35	-6	605	-0.99%
2020/10/12	4	19.55	2	19.25	19.30	2	612	0.33%
2020/10/08	1	19.70	23	19.78	19.70	-22	619	-3.55%
2020/10/07	26	19.85	15	19.88	19.85	11	625	1.76%
2020/10/06	6	19.61	39	19.98	19.80	-33	644	-5.12%
2020/10/05	36	19.78	74.3	19.74	19.85	-38.3	664	-5.77%
2020/09/30	16	18.94	72.6	18.97	19.10	-56.6	686	-8.24%
2020/09/29	0	0.00	5	18.35	18.40	-5	671	-0.74%
2020/09/28	1	18.40	6	18.32	18.25	-5	672	-0.74%
2020/09/25	14	17.98	37	17.87	17.90	-23	671	-3.43%
2020/09/24	10	18.30	6	18.30	18.20	4	665	0.60%
2020/09/23	38	18.27	6.6	18.43	18.50	31.5	662	4.75%
2020/09/22	2	18.15	10.1	18.16	18.15	-8.1	662	-1.22%
2020/09/21	7	18.18	0	0.00	18.20	7	675	1.04%
2020/09/18	0	18.10	5	18.15	18.20	-5	677	-0.74%
2020/09/17	4	18.15	0	0.00	18.10	4	678	0.59%
2020/09/16	1	17.85	24.2	17.84	17.95	-23.2	679	-3.42%
2020/09/14	7	17.46	10	17.45	17.60	-3	673	-0.45%
2020/09/11	7	17.47	11	17.44	17.35	-4	677	-0.59%
2020/09/10	14	18.17	14	18.31	18.00	0	672	0.00%
2020/09/09	12	17.78	34.4	18.02	18.50	-22.4	657	-3.40%
2020/09/08	2	17.40	15	17.41	17.40	-13	637	-2.04%
2020/09/07	19	17.09	81	17.12	17.30	-62	640	-9.69%
2020/09/04	1.2	16.39	95	16.38	16.40	-93.9	641	-14.64%
2020/09/03	1	16.30	90	16.29	16.35	-89	673	-13.21%
2020/09/02	3	16.10	100	16.10	16.10	-97	769	-12.61%
2020/08/28	0	0.00	1	16.10	16.10	-1	857	-0.12%
2020/08/26	10	16.00	5.1	16.10	16.10	4.9	861	0.57%
2020/08/25	1	16.10	8	16.05	16.10	-7	865	-0.81%
2020/08/24	14	16.06	8	16.15	16.05	6	873	0.69%
2020/08/21	0	0.00	1	16.30	16.20	-1	890	-0.11%
2020/08/20	1	15.60	12	16.15	16.50	-11	913	-1.20%
2020/08/19	7	16.03	0	0.00	16.00	7	952	0.74%
2020/08/17	4	16.25	37	16.30	16.30	-33	969	-3.40%
2020/08/14	1	16.15	0	0.00	16.30	1	969	0.10%
2020/08/13	5	16.05	0.1	16.10	16.20	4.9	978	0.51%
2020/08/12	0.1	16.20	4	16.39	16.30	-4	999	-0.40%
2020/08/11	10	16.58	4	16.36	16.40	6	1,007	0.60%
2020/08/10	5	16.58	10	16.67	16.80	-5	1,008	-0.50%
2020/08/07	6	16.07	0	0.00	16.10	6	1,013	0.59%
2020/08/06	10	16.20	3	16.23	16.20	7	1,021	0.69%
2020/08/04	0	0.00	0.2	16.40	16.50	-0.2	1,018	-0.02%
2020/08/03	6	16.55	1	16.75	16.50	5	1,014	0.49%
2020/07/31	10	16.58	1	16.60	16.80	9	1,011	0.89%
2020/07/30	5	16.55	0	0.00	16.80	5	1,010	0.49%
2020/07/29	0	0.00	15.4	16.58	16.80	-15.4	1,008	-1.52%
2020/07/28	13	16.25	32	16.16	15.95	-19	1,005	-1.89%
2020/07/27	2	16.65	0	0.00	16.80	2	995	0.20%
2020/07/24	1	16.90	0.3	16.70	16.80	0.8	990	0.08%
2020/07/23	1	17.00	0	0.00	17.00	1	984	0.10%
2020/07/22	2	16.95	0	0.00	16.90	2	979	0.20%
2020/07/21	0	0.00	12	16.98	17.00	-12	970	-1.24%
2020/07/20	0	0.00	11	16.95	16.90	-11	963	-1.14%
2020/07/17	6	16.77	10	16.85	16.90	-4	955	-0.42%
2020/07/16	6	17.10	15	17.15	17.10	-9	936	-0.96%
2020/07/15	13	17.08	10	17.25	17.10	3	920	0.33%
2020/07/14	6	16.95	12	17.25	17.20	-6	910	-0.66%
2020/07/13	3	17.23	9	17.19	17.20	-6	898	-0.67%
2020/07/10	9	16.58	38	16.64	16.85	-29	875	-3.31%
2020/07/09	33	16.20	42	16.54	16.80	-9	845	-1.06%
2020/07/08	1	15.35	1	15.40	15.45	0	803	0.00%
2020/07/07	5	15.30	0.1	15.30	15.45	4.9	795	0.61%
2020/07/06	22	15.37	2	15.48	15.40	20	791	2.53%
2020/07/03	2	15.40	1	15.45	15.40	1	781	0.13%
2020/07/02	5	15.26	1	15.30	15.35	4	774	0.52%
2020/07/01	8	15.43	0	0.00	15.30	8	770	1.04%
2020/06/30	8	15.64	6	15.68	15.65	2	758	0.26%
2020/06/29	6	15.29	1	15.15	15.35	5	744	0.67%
2020/06/24	1	15.70	4	15.55	15.60	-3	738	-0.41%
2020/06/23	0	0.00	2	15.48	15.60	-2	733	-0.27%
2020/06/22	3	15.53	0.5	15.40	15.50	2.6	727	0.35%
2020/06/19	5	15.20	12	15.45	15.30	-7	720	-0.97%
2020/06/18	1	15.20	3	15.35	15.60	-2	709	-0.28%
2020/06/17	3	15.55	7	15.60	15.50	-4	701	-0.57%
2020/06/16	5	15.35	24	15.38	15.40	-19	693	-2.74%
2020/06/15	12	15.20	0	0.00	15.35	12	693	1.73%
2020/06/12	33	14.91	43	14.97	15.20	-10	692	-1.44%
2020/06/11	23	15.77	21	15.90	15.75	2	678	0.30%
2020/06/10	92.1	16.32	57	16.46	16.30	35.1	652	5.38%
2020/06/09	75	17.68	156	17.72	17.35	-81	616	-13.15%	大賣/
2020/06/08	160	16.75	52.6	16.62	16.90	107.5	525	20.45%	大買/鉅額交易
2020/06/05	1.1	15.41	0.6	15.05	15.40	0.5	455	0.12%
2020/06/04	11	15.07	4	15.08	15.30	7	454	1.54%
2020/06/03	11	15.34	3	15.45	15.40	8	455	1.76%
2020/06/02	1	15.30	2	15.40	15.30	-1	448	-0.22%
2020/06/01	1	15.50	21.7	15.42	15.50	-20.7	447	-4.61%
2020/05/29	9	15.09	12	15.50	15.60	-3	439	-0.68%
2020/05/28	16.3	15.32	12	15.43	14.90	4.3	427	0.99%
2020/05/27	19	15.69	34	16.24	15.65	-15	410	-3.65%
2020/05/26	23	16.06	49.1	15.96	16.30	-26.1	386	-6.76%
2020/05/25	9	14.43	35	14.87	15.10	-26	339	-7.65%
2020/05/21	0	13.80	0	0.00	14.00	0	311	0.00%
2020/05/20	12	13.57	22	13.75	14.00	-10	306	-3.26%
2020/05/19	12	13.08	21	13.46	13.65	-9	300	-3.00%
2020/05/18	3	12.45	15	12.47	12.85	-12	275	-4.36%
2020/05/15	5	12.05	0	0.00	12.20	5	264	1.89%
2020/05/14	14	12.24	19	12.36	12.45	-5	257	-1.94%
2020/05/13	11	11.23	10	11.43	11.95	1	239	0.42%
2020/05/11	0	0.00	0.3	11.00	11.10	-0.3	228	-0.13%
2020/05/08	1	10.80	0	0.00	10.80	1	235	0.43%
2020/05/06	0.1	10.80	15	10.80	10.85	-14.9	247	-6.01%
2020/05/04	6	10.72	0	0.00	10.75	6	247	2.42%
2020/04/30	5	10.70	7	10.93	11.00	-2	253	-0.79%
2020/04/29	1	10.10	5	10.25	10.45	-4	249	-1.61%
2020/04/28	0	0.00	1	10.15	10.10	-1	247	-0.40%
2020/04/23	1	9.94	0	0.00	9.96	1	253	0.40%
2020/04/22	0	9.90	0	0.00	9.94	0	255	0.00%
2020/04/20	4	10.05	0	0.00	10.15	4	251	1.59%
2020/04/17	16	10.15	16	10.20	10.20	0	257	0.00%
2020/04/16	10	10.15	2	10.30	10.30	8	256	3.12%
2020/04/15	15	10.32	3.5	10.44	10.40	11.5	248	4.62%
2020/04/13	0	10.50	0.1	10.50	10.50	-0.1	241	-0.06%
2020/04/09	0	10.40	0	0.00	10.45	0	245	0.00%
2020/04/08	0	10.40	4.1	10.33	10.40	-4.1	246	-1.68%
2020/04/01	0.1	10.50	3	10.45	10.60	-2.9	252	-1.15%
2020/03/31	0	10.45	0	0.00	10.45	0	252	0.00%
2020/03/27	1	10.50	0	0.00	10.60	1	263	0.38%
2020/03/26	0	10.40	0	0.00	10.50	0	265	0.00%
2020/03/23	0	0.00	0.1	9.93	9.94	-0.1	267	-0.04%
2020/03/20	0	9.62	0	0.00	9.70	0	268	0.00%
2020/03/19	5	9.08	1.1	9.10	9.18	3.9	271	1.44%
2020/03/18	0	9.66	1	9.66	9.68	-1	264	-0.37%
2020/03/17	6	9.50	1	9.85	9.66	5	260	1.92%
2020/03/16	0	10.10	4	10.28	10.10	-4	254	-1.57%
2020/03/13	5	10.30	1	10.45	10.30	4	253	1.58%
2020/03/12	13.1	11.28	0	0.00	11.10	13.1	252	5.19%
2020/03/11	5.5	12.00	1	12.00	11.95	4.5	239	1.86%
2020/03/10	5.3	12.01	0	0.00	12.35	5.3	233	2.25%
2020/03/09	6	12.56	0	0.00	12.80	6	227	2.64%
2020/03/06	0	13.05	0	0.00	13.10	0	215	0.00%
2020/03/05	0	13.05	0	0.00	13.15	0	217	0.00%
2020/03/03	0.8	13.00	0	0.00	13.05	0.8	220	0.35%
2020/03/02	20.5	13.00	5	13.00	13.05	15.5	233	6.65%
2020/02/27	0	13.00	0	0.00	13.05	0	233	0.00%
2020/02/24	0.5	13.20	0	0.00	13.20	0.5	240	0.19%
2020/02/21	0	13.30	0	0.00	13.30	0	245	0.00%
2020/02/20	0	0.00	3.6	13.45	13.55	-3.6	258	-1.38%
2020/02/19	3	13.50	1	13.55	13.45	2	258	0.77%
2020/02/17	0	13.35	0	0.00	13.40	0	269	0.00%
2020/02/14	0	13.45	4	13.55	13.55	-4	280	-1.42%
2020/02/13	1	13.55	1	13.60	13.55	0	299	0.00%
2020/02/12	0	13.10	0	0.00	13.25	0	313	0.00%
2020/02/11	1	12.45	2	12.90	12.90	-1	342	-0.29%
2020/02/10	10	12.59	1	12.90	12.90	9	356	2.53%
2020/02/07	5	13.05	0	0.00	13.10	5	373	1.34%
2020/02/06	0.5	13.30	0	0.00	13.40	0.5	401	0.11%
2020/02/05	1	13.35	0	0.00	13.40	1	420	0.24%
2020/02/04	12	13.19	0.6	13.20	13.25	11.4	457	2.48%
2020/02/03	4.5	13.51	6	13.69	13.65	-1.5	509	-0.30%
2020/01/31	0	14.10	11	14.20	14.15	-11	555	-1.98%
2020/01/30	7	14.09	36	14.15	14.15	-29	568	-5.10%
2020/01/20	0	0.00	3	15.50	15.50	-3	576	-0.52%
2020/01/17	1	15.45	0	0.00	15.50	1	583	0.17%
2020/01/16	0	0.00	6	15.50	15.50	-6	597	-1.00%
2020/01/14	1	15.25	0	0.00	15.35	1	620	0.16%
2020/01/13	4	15.05	0	0.00	15.30	4	641	0.62%
2020/01/10	2	15.60	2.1	15.69	15.60	-0.1	644	-0.01%
2020/01/07	0	15.35	0	0.00	15.45	0	670	0.00%
2020/01/06	0	0.00	2	15.45	15.40	-2	682	-0.29%
2020/01/03	0	15.40	0.6	15.40	15.50	-0.5	719	-0.08%
2020/01/02	0	15.35	0	0.00	15.45	0	755	0.00%
2019/12/31	0	15.40	0.6	15.40	15.50	-0.5	777	-0.07%
2019/12/30	0	0.00	4	15.45	15.40	-4	804	-0.50%
2019/12/26	0	15.30	0.6	15.30	15.40	-0.5	825	-0.07%
2019/12/25	8	15.15	2	15.45	15.50	6	839	0.72%
2019/12/24	0	0.00	1	15.40	15.55	-1	866	-0.12%
2019/12/23	21	15.50	0	0.00	15.70	21	885	2.37%
2019/12/20	5	15.55	1	15.60	15.60	4	904	0.44%
2019/12/17	0	0.00	2	15.50	15.55	-2	957	-0.21%
2019/12/16	0	15.25	0	0.00	15.35	0	988	0.00%
2019/12/12	0	0.00	10	15.05	15.15	-10	1,009	-0.99%
2019/12/09	10	15.10	0	0.00	15.00	10	1,036	0.97%
2019/12/06	0.3	15.00	0	0.00	15.10	0.3	1,040	0.02%
2019/12/05	0	15.00	1	15.15	15.15	-1	1,041	-0.09%
2019/12/02	0	0.00	3	15.15	15.05	-3	1,058	-0.28%
2019/11/29	0	0.00	2	15.00	15.05	-2	1,073	-0.19%
2019/11/28	10	15.25	0.2	15.00	15.05	9.8	1,078	0.91%
2019/11/27	1	15.25	0.1	15.15	15.25	0.9	1,085	0.08%
2019/11/26	0	14.40	1	14.50	14.50	-1	1,084	-0.09%
2019/11/25	0.3	14.50	0	0.00	14.50	0.3	1,095	0.02%
2019/11/22	0.4	14.45	0	0.00	14.50	0.4	1,097	0.03%
2019/11/21	0	14.55	0	0.00	14.70	0	1,118	0.00%
2019/11/20	13.1	14.55	3	14.68	14.50	10.1	1,127	0.89%
2019/11/19	7.3	14.77	0.1	14.60	14.65	7.1	1,129	0.63%
2019/11/18	7	15.09	1.1	15.19	15.15	5.9	1,125	0.53%
2019/11/15	8	15.29	4.1	15.45	15.50	3.9	1,123	0.35%
2019/11/14	7	15.50	0	0.00	15.80	7	1,123	0.62%
2019/11/13	1.3	15.68	14.6	16.29	15.80	-13.4	1,123	-1.19%
2019/11/12	4	15.33	3.1	15.27	15.25	0.9	1,116	0.08%
2019/11/11	12.5	16.26	8	16.75	15.80	4.5	1,111	0.40%
2019/10/30	85	8.73	24	8.92	8.90	61	1,107	5.51%
2019/10/29	17	8.96	1	9.03	8.98	16	1,079	1.48%
2019/10/28	11	9.07	7	9.10	9.03	4	1,063	0.38%
2019/10/25	6	9.01	81	9.02	9.02	-75	1,043	-7.19%
2019/10/24	2	8.92	1	8.97	8.96	1	1,014	0.10%
2019/10/23	4	8.92	7	8.87	8.95	-3	997	-0.30%
2019/10/22	36	8.80	62	9.00	8.78	-26	966	-2.69%
2019/10/21	58	8.90	35.1	8.54	9.02	22.9	910	2.51%
2019/10/18	2	8.15	0	0.00	8.20	2	868	0.23%
2019/10/17	7	8.02	8	8.13	8.20	-1	855	-0.12%
2019/10/16	1	7.92	0	0.00	7.97	1	841	0.12%
2019/10/15	1	7.93	1	8.02	7.93	0	840	0.00%
2019/10/14	7	7.84	31	7.88	8.00	-24	832	-2.88%
2019/10/09	1	7.56	0	0.00	7.61	1	834	0.12%
2019/10/08	16	7.68	0	0.00	7.60	16	827	1.93%
2019/10/07	27	7.80	25	7.76	7.79	2	814	0.25%
2019/10/04	10	7.90	0	0.00	7.91	10	808	1.24%
2019/10/03	14	7.89	10	7.91	7.92	4	808	0.50%
2019/10/02	28	7.84	70	7.89	7.91	-42	810	-5.18%
2019/10/01	37	8.06	7	8.30	8.03	30	794	3.78%
2019/09/27	35	8.34	10	8.33	8.18	25	791	3.16%
2019/09/26	13	8.38	50.2	8.33	8.47	-37.2	766	-4.85%
2019/09/25	41	8.21	16	8.18	8.19	25	743	3.36%
2019/09/24	4	8.14	5.2	8.00	8.15	-1.2	747	-0.16%
2019/09/23	0	0.00	1	7.86	7.88	-1	736	-0.14%
2019/09/20	16	7.77	5	7.95	7.83	11	736	1.49%
2019/09/19	29	7.74	3	7.74	7.71	26	734	3.54%
2019/09/18	0	0.00	11	7.80	7.76	-11	728	-1.51%
2019/09/17	7	7.85	4.1	7.90	7.85	2.9	707	0.42%
2019/09/16	12	7.66	4.2	7.69	7.73	7.8	693	1.13%
2019/09/12	1	7.50	0	0.00	7.52	1	676	0.15%
2019/09/11	0	0.00	1	7.50	7.50	-1	670	-0.15%
2019/09/10	28	7.55	3	7.51	7.50	25	655	3.82%
2019/09/09	29	7.46	43	7.40	7.47	-14	629	-2.23%
2019/09/06	0	0.00	12	7.26	7.30	-12	598	-2.01%
2019/09/05	5	7.24	1	7.27	7.21	4	586	0.68%
2019/09/04	5	7.19	2	7.23	7.22	3	581	0.52%
2019/09/03	2	7.17	11	7.24	7.17	-9	580	-1.55%
2019/09/02	0	0.00	5	7.11	7.11	-5	576	-0.87%
2019/08/30	20	7.07	1	7.11	7.09	19	577	3.29%
2019/08/28	0	7.06	0	0.00	7.11	0	577	0.00%
2019/08/27	10	7.07	0	0.00	7.07	10	584	1.71%
2019/08/26	0	7.00	0	0.00	7.05	0	582	0.00%
2019/08/20	3	7.11	0	0.00	7.12	3	574	0.52%
2019/08/19	0	0.00	21	7.09	7.12	-21	567	-3.70%
2019/08/16	0	0.00	1	7.07	7.03	-1	565	-0.18%
2019/08/15	2	6.99	0	0.00	7.01	2	571	0.35%
2019/08/14	0	0.00	12	7.15	7.20	-12	559	-2.14%
2019/08/13	4	7.13	28	7.11	7.11	-24	579	-4.14%
2019/08/12	0	0.00	1	7.10	7.09	-1	597	-0.17%
2019/08/06	0	0.00	7	6.90	6.90	-7	843	-0.83%
2019/08/05	3	6.88	31	6.90	6.86	-28	955	-2.93%
2019/08/01	4	6.96	13	6.93	6.94	-9	1,008	-0.89%
2019/07/31	6	7.02	0	0.00	7.01	6	1,016	0.59%
2019/07/30	0	0.00	20	7.02	7.02	-20	1,105	-1.81%
2019/07/29	2	7.12	5	7.07	7.02	-3	1,115	-0.27%
2019/07/26	8	7.08	0	0.00	7.07	8	1,120	0.71%
2019/07/25	10	7.09	9	7.10	7.08	1	1,132	0.09%
2019/07/24	3	7.12	3	7.09	7.08	0	1,133	0.00%
2019/07/23	10	7.13	0	0.00	7.10	10	1,132	0.88%
2019/07/22	38	7.16	1	7.22	7.15	37	1,139	3.25%
2019/07/19	4	7.15	6	7.18	7.17	-2	1,145	-0.17%
2019/07/18	20	7.14	0	0.00	7.14	20	1,173	1.70%
2019/07/17	10.6	7.16	0	0.00	7.14	10.6	1,168	0.91%
2019/07/16	9	7.16	2	7.18	7.14	7	1,163	0.60%
2019/07/15	28	7.27	0	7.20	7.24	28	1,157	2.42%
2019/07/11	0	0.00	15	7.12	7.07	-15	1,144	-1.31%
2019/07/10	0.3	7.16	0	0.00	7.16	0.3	1,140	0.03%
2019/07/08	0	0.00	3	7.22	7.18	-3	1,139	-0.26%
2019/07/05	0	7.20	0	0.00	7.22	0	1,136	0.00%
2019/07/04	4	7.22	4	7.26	7.22	0	1,139	0.00%
2019/07/03	3	7.21	0.5	7.22	7.22	2.5	1,136	0.22%
2019/07/01	5	7.26	10.2	7.28	7.35	-5.2	1,127	-0.46%
2019/06/28	0	7.15	7	7.14	7.20	-7	1,104	-0.63%
2019/06/27	5	7.06	0	0.00	7.05	5	1,089	0.46%
2019/06/26	0	0.00	8	7.06	7.06	-8	1,081	-0.74%
2019/06/25	0	0.00	2	7.05	7.01	-2	1,077	-0.19%
2019/06/24	0	0.00	26	7.02	6.98	-26	1,072	-2.42%
2019/06/21	0	0.00	18	7.00	7.03	-18	1,065	-1.69%
2019/06/20	0	0.00	25	6.90	6.90	-25	1,057	-2.36%
2019/06/19	2	6.89	1	6.92	6.86	1	1,059	0.09%
2019/06/18	0	6.79	0	0.00	6.79	0	1,064	0.00%
2019/06/13	0.4	6.75	0	0.00	6.75	0.4	1,095	0.04%
2019/06/11	2	6.73	101	6.74	6.72	-99	1,100	-9.00%	大賣/
2019/06/10	1	6.86	31	6.83	6.81	-30	1,093	-2.74%
2019/06/06	5	6.91	0	0.00	6.89	5	1,088	0.46%
2019/06/05	5	6.94	6	6.99	6.93	-1	1,084	-0.09%
2019/06/04	2	6.94	9	6.93	6.94	-7	1,080	-0.65%
2019/06/03	11	6.97	5	7.00	7.00	6	1,077	0.56%
2019/05/31	0	0.00	11	7.03	7.04	-11	1,066	-1.03%
2019/05/30	3	7.09	10	7.08	7.08	-7	1,060	-0.66%
2019/05/29	19	7.10	4	7.09	7.10	15	1,058	1.42%
2019/05/28	0	0.00	1	7.07	7.05	-1	1,053	-0.09%
2019/05/27	0	0.00	6.2	7.07	7.03	-6.2	1,046	-0.59%
2019/05/24	1.1	7.00	15	7.01	7.00	-13.9	1,041	-1.34%
2019/05/23	3	7.04	2	7.05	7.05	1	1,038	0.10%
2019/05/22	21	7.05	0	0.00	6.99	21	1,032	2.03%
2019/05/21	2	7.06	5	7.08	7.15	-3	1,025	-0.29%
2019/05/20	15	6.98	3	6.99	6.96	12	1,016	1.18%
2019/05/17	12	7.37	10	7.52	7.36	2	985	0.20%
2019/05/16	8	7.47	53	7.41	7.45	-45	962	-4.68%
2019/05/15	33	7.55	188	7.64	7.41	-155	936	-16.55%	大賣/鉅額交易
2019/05/14	218	8.07	386	7.98	7.97	-168	877	-19.14%	大買/大賣/鉅額交易
2019/05/13	232	7.63	184	7.63	7.63	48	704	6.81%	大買/大賣/
2019/05/10	7	6.79	27	6.70	6.94	-20	592	-3.37%
2019/05/09	13	6.58	5	6.57	6.51	8	552	1.45%
2019/05/08	18	6.82	10	6.86	6.80	8	528	1.51%
2019/05/07	128	7.05	9	7.13	7.08	119	510	23.32%	大買/鉅額交易
2019/05/06	2	6.36	11	6.47	6.55	-9	420	-2.14%
2019/05/03	10	6.40	0	0.00	6.39	10	403	2.48%
2019/05/02	0	6.46	2	6.53	6.48	-2	393	-0.51%
2019/04/30	0	6.30	2	6.28	6.34	-2	388	-0.51%
2019/04/29	2	6.24	0	0.00	6.23	2	388	0.52%
2019/04/26	1	6.23	0	0.00	6.24	1	384	0.26%
2019/04/25	45	6.31	3	6.28	6.25	42	375	11.20%
2019/04/24	103	6.40	8	6.45	6.38	95	361	26.28%	大買/
2019/04/23	5	6.52	0	0.00	6.52	5	329	1.52%
2019/04/22	0	6.53	0	0.00	6.59	0	329	0.00%
2019/04/19	1	6.54	0	0.00	6.57	1	330	0.30%
2019/04/18	20	6.50	0	0.00	6.61	20	330	6.04%
2019/04/17	20	6.54	8.3	6.59	6.56	11.7	328	3.57%
2019/04/16	60	6.58	0	0.00	6.59	60	327	18.35%
2019/04/15	1	6.61	0	0.00	6.60	1	325	0.31%
2019/04/12	30	6.57	29	6.60	6.60	1	325	0.31%
2019/04/11	32	6.60	0	0.00	6.59	32	325	9.83%
2019/04/10	25	6.60	3	6.65	6.58	22	326	6.74%
2019/04/09	144	6.54	1	6.55	6.58	143	320	44.62%	大買/鉅額交易
2019/04/08	89	6.55	0	0.00	6.56	89	319	27.82%
2019/04/03	56	6.59	1	6.60	6.55	55	322	17.04%
2019/04/02	0	6.45	3	6.45	6.50	-3	313	-0.95%
2019/04/01	1	6.40	0	0.00	6.45	1	312	0.32%
2019/03/29	0	6.39	0	0.00	6.44	0	311	0.00%
2019/03/27	0	6.33	2	6.38	6.36	-2	314	-0.64%
2019/03/26	4	6.37	0	0.00	6.39	4	316	1.27%
2019/03/22	5	6.43	0	0.00	6.44	5	322	1.55%
2019/03/21	3	6.42	0	0.00	6.43	3	320	0.94%
2019/03/20	1	6.28	63	6.38	6.60	-62	313	-19.81%
2019/03/19	0	0.00	9	6.08	6.08	-9	289	-3.11%
2019/03/18	2	6.03	0	0.00	6.02	2	297	0.67%
2019/03/15	7	6.06	20	6.03	6.06	-13	307	-4.23%
2019/03/12	3	6.17	0	0.00	6.16	3	356	0.85%
2019/03/11	0	6.18	0	0.00	6.18	0	400	0.00%
2019/03/08	3	6.16	0	0.00	6.16	3	470	0.64%
2019/03/07	0.5	6.17	0	0.00	6.20	0.5	549	0.09%
2019/03/06	1	6.22	0	0.00	6.22	1	601	0.17%
2019/03/04	0	6.21	0	0.00	6.20	0	771	0.00%
2019/02/27	2	6.23	0	0.00	6.21	2	787	0.25%
2019/02/22	6	6.22	0	0.00	6.23	6	784	0.76%
2019/02/21	55	6.20	0	0.00	6.26	55	783	7.02%
2019/02/19	20	6.23	0	0.00	6.23	20	777	2.57%
2019/02/15	0	0.00	61	6.24	6.24	-61	774	-7.88%
2019/02/14	10	6.24	0	0.00	6.24	10	774	1.29%
2019/02/13	10	6.24	0	0.00	6.24	10	771	1.30%
2019/02/12	1	6.24	18	6.27	6.29	-17	769	-2.21%
2019/01/30	0	0.00	10	6.31	6.31	-10	763	-1.31%
2019/01/29	1	6.23	5	6.23	6.25	-4	759	-0.53%
2019/01/28	0	0.00	0	6.25	6.25	0	763	0.00%
2019/01/22	16	6.24	0	0.00	6.28	16	763	2.10%
2019/01/21	5	6.35	0	0.00	6.33	5	753	0.66%
2019/01/18	0	6.35	0	0.00	6.35	0	750	0.00%
2019/01/14	0	0.00	6	6.33	6.30	-6	750	-0.80%
2019/01/10	0	0.00	0	6.35	6.33	0	748	0.00%
2019/01/09	5	6.34	3	6.37	6.35	2	748	0.27%
2019/01/07	0	6.42	2	6.37	6.36	-2	759	-0.26%
2019/01/04	7	6.26	0	0.00	6.24	7	771	0.91%
2019/01/03	4	6.38	0	0.00	6.40	4	779	0.51%
2019/01/02	0	6.37	3	6.40	6.37	-3	776	-0.39%
2018/12/27	0	6.30	0	0.00	6.33	0	772	0.00%
2018/12/26	2	6.30	0	0.00	6.30	2	766	0.26%
2018/12/25	0	0.00	4	6.49	6.54	-4	764	-0.52%
2018/12/24	4	6.71	5	6.70	6.68	-1	761	-0.13%
2018/12/21	15	6.57	0	0.00	6.60	15	758	1.98%
2018/12/19	0	0.00	2	6.58	6.60	-2	755	-0.26%
2018/12/18	0	0.00	8	6.65	6.66	-8	751	-1.06%
2018/12/17	0	0.00	11	6.66	6.64	-11	749	-1.47%
2018/12/14	1	6.61	0	0.00	6.62	1	740	0.14%
2018/12/13	20	6.52	6	6.68	6.70	14	736	1.90%
2018/12/12	22	6.62	0	0.00	6.80	22	731	3.01%
2018/12/10	0	0.00	10	6.75	6.68	-10	716	-1.40%
2018/12/07	0	0.00	1	6.97	6.87	-1	708	-0.14%
2018/12/06	41	6.89	8	6.83	6.86	33	702	4.70%
2018/12/05	11	7.21	0	0.00	7.19	11	673	1.63%
2018/12/04	70	7.55	11	7.52	7.35	59	646	9.13%
2018/12/03	195	7.62	18	7.62	7.54	177	602	29.39%	大買/鉅額交易
2018/11/30	13	7.38	24.2	7.35	7.30	-11.2	530	-2.11%
2018/11/29	14	6.84	26	7.00	6.80	-12	451	-2.66%
2018/11/28	26	7.10	54	7.15	7.18	-28	400	-6.99%
2018/11/27	27	6.58	155	6.62	6.78	-128	290	-44.13%	大賣/鉅額交易
2018/11/26	0	0.00	32	6.17	6.17	-32	227	-14.04%
2018/11/14	0	5.69	1	5.70	5.69	-1	209	-0.48%
2018/11/13	2	5.62	0	0.00	5.69	2	211	0.95%
2018/11/09	0	5.70	0	0.00	5.70	0	218	0.00%
2018/11/08	0.2	5.66	0	0.00	5.70	0.2	220	0.09%
2018/11/06	5	5.70	0	0.00	5.69	5	222	2.25%
2018/11/05	0	0.00	6	5.69	5.68	-6	221	-2.70%
2018/11/01	0	0.00	4	5.55	5.58	-4	217	-1.84%
2018/10/31	1	5.51	0	0.00	5.50	1	222	0.45%
2018/10/23	0	5.60	0	0.00	5.60	0	233	0.00%
2018/10/19	5	5.67	3	5.64	5.67	2	237	0.84%
2018/10/18	1	5.67	0	0.00	5.67	1	243	0.41%
2018/10/17	0.3	5.60	5	5.68	5.64	-4.7	244	-1.93%
2018/10/16	4	5.51	0	0.00	5.62	4	242	1.65%
2018/10/15	2	5.68	0	0.00	5.72	2	234	0.85%
2018/10/12	27	5.59	0	0.00	5.76	27	233	11.58%
2018/10/11	10	5.93	0	0.00	5.79	10	219	4.55%
2018/10/08	2	6.11	0	0.00	6.15	2	210	0.95%
2018/10/05	0	0.00	5	6.16	6.17	-5	212	-2.35%
2018/10/02	2	6.21	10.3	6.27	6.28	-8.3	207	-3.99%
2018/10/01	0	6.28	0	0.00	6.28	0	204	0.00%
2018/09/26	17	6.18	8	6.22	6.27	9	205	4.39%
2018/09/21	21	6.13	0	0.00	6.17	21	199	10.54%
2018/09/20	10	6.14	0	0.00	6.13	10	198	5.03%
2018/09/19	20	6.14	0	0.00	6.19	20	200	9.97%
2018/09/18	12	6.13	0	0.00	6.17	12	203	5.90%
2018/09/17	10	6.15	0	0.00	6.15	10	202	4.94%
2018/09/14	18.3	6.18	0	0.00	6.19	18.3	212	8.62%
2018/09/12	22	6.10	1	6.14	6.11	21	216	9.72%
2018/09/11	38	6.08	1	6.09	6.15	37	217	17.03%
2018/09/10	17	6.09	0	0.00	6.09	17	218	7.76%
2018/09/03	0	6.10	0	0.00	6.17	0	225	0.00%
2018/08/24	0	0.00	18	6.25	6.22	-18	238	-7.55%
2018/08/22	0.9	6.15	0	0.00	6.17	0.9	239	0.38%
2018/08/20	1	6.15	1	6.16	6.14	0	241	0.00%
2018/08/17	0	0.00	3	6.23	6.16	-3	239	-1.25%
2018/08/15	0	0.00	2	6.29	6.23	-2	234	-0.85%
2018/08/14	1	6.25	0	0.00	6.25	1	233	0.43%
2018/08/13	0	6.20	0	0.00	6.24	0	235	0.00%
2018/08/10	5	6.35	2	6.34	6.36	3	235	1.27%
2018/08/08	0.5	6.29	10	6.38	6.34	-9.5	237	-3.99%
2018/08/07	0.4	6.35	0	6.35	6.38	0.4	242	0.18%
2018/08/03	2	6.25	0	0.00	6.23	2	244	0.82%
2018/08/02	1	6.27	0	0.00	6.28	1	243	0.41%
2018/08/01	5	6.27	0	0.00	6.30	5	243	2.05%
2018/07/31	15	6.32	0	0.00	6.33	15	237	6.33%
2018/07/30	0	0.00	100	6.30	6.30	-100	241	-41.47%
2018/07/27	0	0.00	2	6.34	6.35	-2	240	-0.83%
2018/07/25	10	6.36	0	0.00	6.35	10	238	4.19%
2018/07/23	10	6.37	0	0.00	6.37	10	239	4.18%
2018/07/20	20	6.39	0	0.00	6.40	20	242	8.26%
2018/07/19	100	6.40	0	0.00	6.42	100	244	40.92%
2018/07/18	0	0.00	0	6.41	6.41	0	245	0.00%
2018/07/13	2	6.39	50	6.38	6.38	-48	255	-18.77%
2018/07/12	2	6.34	4	6.40	6.40	-2	257	-0.78%
2018/07/11	1	6.38	0	0.00	6.40	1	270	0.37%
2018/07/10	1	6.40	0	0.00	6.40	1	281	0.35%
2018/07/09	1	6.40	1	6.38	6.40	0	304	0.00%
2018/07/06	2	6.39	5	6.46	6.41	-3	368	-0.81%
2018/07/05	10	6.40	0	0.00	6.46	10	407	2.45%
2018/07/04	0	0.00	4	6.42	6.45	-4	409	-0.98%
2018/07/03	2	6.37	0	0.00	6.43	2	411	0.49%
2018/06/28	13	6.42	10	6.48	6.42	3	415	0.72%
2018/06/27	8	6.47	1	6.55	6.55	7	414	1.69%
2018/06/26	0	0.00	3.1	6.50	6.49	-3.1	411	-0.76%
2018/06/25	10	6.47	1	6.60	6.60	9	412	2.18%
2018/06/22	8.2	6.54	0	0.00	6.51	8.2	405	2.02%
2018/06/20	5	6.67	0	0.00	6.60	5	397	1.26%
2018/06/19	1	6.64	1	6.73	6.62	0	396	0.00%
2018/06/15	0	0.00	1	6.70	6.71	-1	391	-0.26%
2018/06/14	15	6.68	0	0.00	6.70	15	397	3.78%
2018/06/13	1	6.70	0	0.00	6.70	1	394	0.25%
2018/06/11	5	6.75	10	6.76	6.73	-5	392	-1.27%
2018/06/08	0	0.00	1	6.79	6.79	-1	389	-0.26%
2018/06/07	40	6.72	3	6.78	6.80	37	389	9.49%
2018/06/06	17	6.68	0	0.00	6.70	17	387	4.39%
2018/06/05	25	6.67	0	0.00	6.68	25	382	6.53%
2018/06/04	1	6.73	0	0.00	6.70	1	381	0.26%
2018/05/31	31	6.75	0	0.00	6.70	31	381	8.12%
2018/05/30	0.1	6.70	2	6.77	6.75	-1.9	379	-0.50%
2018/05/29	49	6.74	0	0.00	6.72	49	379	12.90%
2018/05/24	10	6.69	4	6.72	6.71	6	380	1.58%
2018/05/23	15	6.72	0	0.00	6.71	15	380	3.94%
2018/05/22	1	6.72	0	0.00	6.77	1	383	0.26%
2018/05/18	0	0.00	6	6.66	6.68	-6	385	-1.56%
2018/05/17	10	6.65	0	0.00	6.65	10	391	2.56%
2018/05/16	25	6.61	0	0.00	6.66	25	391	6.39%
2018/05/15	54	6.62	10	6.60	6.64	44	395	11.13%
2018/05/14	48	6.68	7	6.69	6.67	41	413	9.93%
2018/05/11	2	6.75	0	0.00	6.75	2	408	0.49%
2018/05/10	2	6.77	1	6.78	6.78	1	406	0.25%
2018/05/08	0	6.71	2	6.82	6.79	-2	408	-0.49%
2018/05/07	1	6.84	1	6.81	6.83	0	412	0.00%
2018/05/04	0	6.85	1	6.90	6.85	-1	408	-0.24%
2018/05/03	2	6.73	0	6.79	6.87	2	408	0.49%
2018/05/02	6	6.75	0	0.00	6.75	6	409	1.46%
2018/04/30	1	6.71	0	0.00	6.76	1	411	0.24%
2018/04/26	2	6.85	0	0.00	6.85	2	418	0.48%
2018/04/24	3	6.86	12.3	6.85	6.85	-9.3	437	-2.13%
2018/04/23	1	6.94	1.1	6.94	6.95	-0.1	451	-0.01%
2018/04/20	3	6.95	0	0.00	6.95	3	464	0.65%
2018/04/19	1	6.97	0	0.00	6.99	1	473	0.21%
2018/04/18	16	7.00	0	0.00	7.02	16	471	3.40%
2018/04/17	2	7.00	50	7.03	7.05	-48	467	-10.26%
2018/04/16	19.1	7.01	12	6.99	6.98	7.1	456	1.56%
2018/04/13	22	6.81	28	6.89	6.98	-6	448	-1.34%
2018/04/12	138	6.74	6	6.63	6.80	132	427	30.86%	大買/鉅額交易
2018/04/11	50	7.11	10	7.10	7.12	40	376	10.61%
2018/04/10	0	0.00	1	7.50	7.47	-1	338	-0.30%
2018/04/09	12	7.52	1	7.55	7.50	11	340	3.23%
2018/04/03	2	7.51	23.5	7.45	7.55	-21.5	342	-6.28%
2018/04/02	36	7.54	0	0.00	7.59	36	342	10.50%
2018/03/31	3	7.51	0	0.00	7.54	3	340	0.88%
2018/03/30	2	7.46	0	0.00	7.48	2	340	0.59%
2018/03/29	0	7.45	0	0.00	7.45	0	340	0.00%
2018/03/28	2	7.45	0	7.51	7.44	2	342	0.58%
2018/03/27	2	7.48	1	7.50	7.48	1	340	0.30%
2018/03/26	6	7.50	0	0.00	7.50	6	335	1.79%
2018/03/23	3	7.47	0	0.00	7.50	3	334	0.90%
2018/03/22	0.2	7.56	0	0.00	7.56	0.2	334	0.06%
2018/03/21	2	7.56	16	7.57	7.57	-14	333	-4.18%
2018/03/20	0	7.50	5.1	7.50	7.56	-5.1	342	-1.50%
2018/03/19	2	7.60	0	0.00	7.62	2	339	0.59%
2018/03/16	2	7.55	0	0.00	7.61	2	340	0.59%
2018/03/15	3	7.60	0	0.00	7.59	3	337	0.89%
2018/03/14	1	7.63	1	7.62	7.62	0	340	0.00%
2018/03/13	1	7.61	0	0.00	7.61	1	338	0.30%
2018/03/12	2	7.65	0	0.00	7.66	2	337	0.59%
2018/03/08	1	7.59	0	0.00	7.64	1	336	0.30%
2018/03/07	0	7.56	1	7.61	7.59	-1	337	-0.30%
2018/03/05	1	7.55	0	0.00	7.51	1	348	0.29%
2018/03/02	1	7.55	0	0.00	7.58	1	350	0.28%
2018/02/26	4	7.65	0	0.00	7.64	4	350	1.14%
2018/02/23	0	7.67	0	0.00	7.66	0	349	0.00%
2018/02/22	0	7.60	0	0.00	7.64	0	348	0.00%
2018/02/21	0	7.62	0	0.00	7.62	0	345	0.00%
2018/02/12	3	7.45	0	0.00	7.50	3	341	0.88%
2018/02/09	13	7.30	2	7.38	7.35	11	339	3.24%
2018/02/08	1	7.51	0	0.00	7.50	1	333	0.30%
2018/02/07	1	7.35	0	0.00	7.50	1	332	0.30%
2018/02/06	5	7.59	5	7.87	7.24	0	327	0.00%
2018/02/05	2	8.01	23	8.02	8.02	-21	303	-6.91%
2018/02/02	0	0.00	2.1	8.08	8.09	-2.1	302	-0.68%
2018/02/01	3	8.05	0	0.00	8.10	3	304	0.98%
2018/01/31	0	0.00	2	8.06	8.08	-2	304	-0.66%
2018/01/30	3	8.10	0	0.00	8.10	3	300	1.00%
2018/01/24	0	0.00	0.4	8.13	8.13	-0.4	296	-0.15%
2018/01/23	0	8.12	0	0.00	8.13	0	302	0.01%
2018/01/22	0	0.00	2	8.14	8.13	-2	395	-0.51%
2018/01/19	0	0.00	10	8.21	8.21	-10	386	-2.59%
2018/01/18	0	0.00	35	8.23	8.19	-35	379	-9.22%
2018/01/17	28	8.23	9	8.24	8.17	19	364	5.21%
2018/01/16	1	8.13	10	8.14	8.20	-9	345	-2.60%
2018/01/15	5	8.05	33	8.10	8.08	-28	332	-8.42%
2018/01/12	0	0.00	2	8.03	8.03	-2	323	-0.62%
2018/01/11	20	8.02	0	0.00	8.01	20	319	6.25%
2018/01/10	3	8.01	0	0.00	8.03	3	321	0.93%
2018/01/08	0	0.00	30	8.08	8.07	-30	320	-9.36%
2018/01/05	0	0.00	7	8.09	8.11	-7	318	-2.20%
2018/01/03	20.2	8.01	0	0.00	8.01	20.2	316	6.38%