新復興 (4909)-新光券商分點個股進出

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

新復興

(4909)

可現股當沖

股價
121.0
漲跌
▼1.0
漲幅
-0.82%
成交量
7,655張
產業
上櫃通信網路類股
161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

新復興 (4909)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
2024/12/03	115.4	123.13	99.5	122.64	121.00	15.9	13,057	0.12%	大買/
2024/12/02	148.3	121.15	137.1	121.98	122.00	11.3	13,201	0.09%	大買/大賣/
2024/11/29	16.1	113.36	31	112.07	114.50	-14.9	13,551	-0.11%
2024/11/28	89.2	111.44	83	111.15	111.00	6.2	13,869	0.04%
2024/11/27	60.2	114.43	48	114.40	112.00	12.2	14,336	0.08%
2024/11/26	50.1	117.96	61.3	118.05	117.50	-11.2	14,359	-0.08%
2024/11/25	90.4	119.94	63.1	120.05	118.00	27.3	14,439	0.19%
2024/11/22	160.3	118.18	133.1	118.26	118.50	27.2	14,422	0.19%	大買/大賣/
2024/11/21	26.3	112.74	30.1	113.41	113.50	-3.8	14,379	-0.03%
2024/11/20	39.6	111.57	26.2	110.67	110.00	13.4	14,412	0.09%
2024/11/19	32	113.75	37.1	113.39	114.50	-5.1	14,478	-0.03%
2024/11/18	32.2	112.52	73.3	111.80	111.00	-41.2	14,767	-0.28%
2024/11/15	40.8	115.32	30	115.75	114.00	10.8	15,021	0.07%
2024/11/14	75.7	116.63	68.4	116.16	114.50	7.4	15,127	0.05%
2024/11/13	149.4	117.32	121.5	117.06	117.00	27.9	15,142	0.18%	大買/大賣/
2024/11/12	239.6	111.93	410.7	111.79	111.00	-171.1	15,113	-1.13%	大買/大賣/鉅額交易
2024/11/11	59.8	121.50	2	121.50	121.50	57.8	14,913	0.39%
2024/11/08	126.6	135.20	237.1	135.25	134.50	-110.5	15,009	-0.74%	大買/大賣/鉅額交易
2024/11/07	390.6	132.78	389.3	133.72	132.00	1.3	15,238	0.01%	大買/大賣/
2024/11/06	83.2	131.19	71.3	131.26	132.50	11.9	15,288	0.08%
2024/11/05	109.3	128.78	93	129.22	127.00	16.3	15,374	0.11%	大買/
2024/11/04	52.4	126.18	28.5	125.89	125.00	23.9	15,466	0.15%
2024/11/01	46.5	126.77	55.5	127.11	129.00	-9	15,589	-0.06%
2024/10/30	127.9	131.10	105.2	130.24	127.50	22.7	15,632	0.15%	大買/大賣/
2024/10/29	54.3	131.52	58.6	130.39	129.00	-4.3	15,615	-0.03%
2024/10/28	70.5	136.96	94.1	136.53	134.50	-23.6	15,584	-0.15%
2024/10/25	53.2	142.79	40.3	142.84	141.50	12.8	15,581	0.08%
2024/10/24	37.3	143.52	53	143.24	141.00	-15.7	15,617	-0.10%
2024/10/23	66.5	146.49	36.5	145.95	145.00	30	15,595	0.19%
2024/10/22	91.1	149.18	79.1	148.82	149.50	12	15,578	0.08%
2024/10/21	80	151.18	124.1	151.47	152.50	-44.2	15,587	-0.28%	大賣/
2024/10/18	254.7	147.05	249.6	144.42	145.50	5.1	15,655	0.03%	大買/大賣/
2024/10/17	161.3	154.57	114.1	154.46	154.50	47.2	16,122	0.29%	大買/大賣/
2024/10/16	146.5	154.05	251.2	154.53	154.00	-104.7	16,211	-0.65%	大買/大賣/鉅額交易
2024/10/15	152.3	152.95	141.3	153.83	149.50	11	16,361	0.07%	大買/大賣/
2024/10/14	184.7	153.27	237.7	153.97	154.00	-53	16,564	-0.32%	大買/大賣/
2024/10/11	256.4	152.78	130.3	152.34	149.50	126	16,563	0.76%	大買/大賣/鉅額交易
2024/10/09	131.9	169.05	99.3	167.70	166.00	32.6	16,423	0.20%	大買/
2024/10/08	82.1	171.74	99.2	171.84	170.00	-17.1	16,489	-0.10%
2024/10/07	192.5	174.89	175.1	174.29	172.50	17.4	16,557	0.11%	大買/大賣/
2024/10/04	205.7	179.97	133.5	179.00	175.00	72.2	16,540	0.44%	大買/大賣/
2024/10/01	415.9	191.85	388.2	189.64	190.00	27.7	16,343	0.17%	大買/大賣/
2024/09/30	296.4	196.03	328.9	195.74	196.00	-32.5	16,001	-0.20%	大買/大賣/
2024/09/27	352.3	190.19	360.2	190.55	189.50	-7.9	15,654	-0.05%	大買/大賣/
2024/09/26	581.6	184.64	629.4	184.96	183.50	-47.8	15,340	-0.31%	大買/大賣/
2024/09/25	381.3	172.76	391.2	177.21	182.50	-9.9	14,684	-0.07%	大買/大賣/
2024/09/24	235	158.18	407.2	159.81	166.00	-172.2	14,657	-1.17%	大買/大賣/鉅額交易
2024/09/23	193.7	152.44	149	153.27	151.00	44.7	14,508	0.31%	大買/大賣/
2024/09/20	210.2	150.53	202.7	149.84	150.00	7.4	14,459	0.05%	大買/大賣/
2024/09/19	368.8	148.04	458	148.86	152.50	-89.2	14,445	-0.62%	大買/大賣/
2024/09/18	193.1	145.06	185.2	144.71	141.00	7.9	14,383	0.06%	大買/大賣/
2024/09/16	325.4	148.83	326.7	149.01	147.50	-1.4	14,550	-0.01%	大買/大賣/
2024/09/13	625.7	143.14	571.3	143.43	143.50	54.4	14,608	0.37%	大買/大賣/
2024/09/12	314.2	133.08	370.2	135.69	138.50	-56	13,951	-0.40%	大買/大賣/
2024/09/11	122	127.54	143.2	128.21	128.00	-21.2	13,617	-0.16%	大買/大賣/
2024/09/10	418.4	130.08	348.3	130.03	126.00	70.1	13,535	0.52%	大買/大賣/
2024/09/09	65.1	125.25	114	126.46	130.00	-48.9	13,106	-0.37%	大賣/
2024/09/06	146	126.00	166.1	126.98	127.50	-20.1	13,349	-0.15%	大買/大賣/
2024/09/05	211.1	125.55	178.3	126.95	125.00	32.8	13,401	0.24%	大買/大賣/
2024/09/04	202.3	124.38	200	125.20	122.50	2.3	13,267	0.02%	大買/大賣/
2024/09/03	200.4	134.53	217.3	133.89	134.00	-16.9	13,082	-0.13%	大買/大賣/
2024/09/02	404.9	134.22	404.8	134.33	136.00	0.1	12,919	0.00%	大買/大賣/
2024/08/30	223.5	131.56	175.3	130.91	129.00	48.1	12,447	0.39%	大買/大賣/
2024/08/29	237.3	128.74	333.7	129.33	133.00	-96.4	12,153	-0.79%	大買/大賣/
2024/08/28	79.1	121.32	37.1	121.57	121.50	42.1	11,737	0.36%
2024/08/27	30.8	121.91	61	122.84	124.00	-30.2	11,682	-0.26%
2024/08/26	82.1	120.67	60	119.13	117.50	22.1	11,622	0.19%
2024/08/23	104	122.08	74.5	121.93	121.00	29.5	11,677	0.25%	大買/
2024/08/22	81.1	125.41	76	124.90	122.00	5.1	11,831	0.04%
2024/08/21	125.2	125.33	100.1	125.68	127.50	25	11,796	0.21%	大買/
2024/08/20	216.2	130.58	145.1	130.20	128.50	71	11,708	0.61%	大買/大賣/
2024/08/19	74.1	124.33	207.2	126.22	130.50	-133.1	11,459	-1.16%	大賣/鉅額交易
2024/08/16	119	119.79	129.1	120.01	119.00	-10.1	11,273	-0.09%	大買/大賣/
2024/08/15	107.1	116.09	96.2	116.03	118.00	10.9	11,164	0.10%	大買/
2024/08/14	98.8	118.28	102.6	117.56	115.00	-3.8	11,107	-0.03%	大賣/
2024/08/13	111.6	120.26	93	120.70	119.50	18.6	11,015	0.17%	大買/
2024/08/12	119.3	121.60	96.3	121.36	118.50	23	10,937	0.21%	大買/
2024/08/09	426.3	126.73	383.2	125.36	120.00	43.1	10,870	0.40%	大買/大賣/
2024/08/08	237.8	120.97	231	118.75	122.50	6.8	10,545	0.06%	大買/大賣/
2024/08/07	105.1	112.95	110	114.54	116.50	-4.9	10,408	-0.05%	大買/大賣/
2024/08/06	197.1	105.35	200.1	103.31	106.50	-3	10,405	-0.03%	大買/大賣/
2024/08/05	122.8	105.16	125.1	106.12	103.50	-2.3	10,382	-0.02%	大買/大賣/
2024/08/02	84.2	117.95	228	116.08	113.50	-143.9	10,388	-1.38%	大賣/鉅額交易
2024/08/01	243.1	120.81	128.5	120.62	122.00	114.6	10,410	1.10%	大買/大賣/鉅額交易
2024/07/31	71	112.98	58.2	113.19	113.50	12.8	10,318	0.12%
2024/07/30	100.2	110.93	130	109.97	112.50	-29.8	10,347	-0.29%	大賣/
2024/07/29	125.8	108.73	87.1	107.53	105.00	38.7	10,311	0.38%	大買/
2024/07/26	89.3	110.59	85	110.72	112.00	4.3	10,237	0.04%
2024/07/23	75.5	119.57	88.9	119.18	115.00	-13.4	10,287	-0.13%
2024/07/22	140.8	119.39	120.8	118.76	117.50	20	10,277	0.19%	大買/大賣/
2024/07/19	128.7	127.42	159.2	125.68	121.50	-30.5	10,227	-0.30%	大買/大賣/
2024/07/18	507.7	132.84	363.6	131.96	129.50	144.1	10,122	1.42%	大買/大賣/鉅額交易
2024/07/17	94	128.66	220.4	130.80	135.00	-126.4	9,569	-1.32%	大賣/鉅額交易
2024/07/16	228.7	122.63	212.1	122.64	123.00	16.6	9,463	0.18%	大買/大賣/
2024/07/15	205.3	118.75	180.5	119.08	121.50	24.8	9,146	0.27%	大買/大賣/
2024/07/12	124.5	114.97	119.1	115.18	115.00	5.4	8,811	0.06%	大買/大賣/
2024/07/11	83.3	112.48	79.6	113.44	111.50	3.8	8,570	0.04%
2024/07/10	112.4	112.36	140.1	112.68	110.00	-27.7	8,457	-0.33%	大買/大賣/
2024/07/09	183.8	109.30	101.1	107.15	106.00	82.8	8,235	1.00%	大買/大賣/
2024/07/08	176.1	113.98	217.8	115.36	115.50	-41.8	8,014	-0.52%	大買/大賣/
2024/07/05	59.2	106.97	55.4	108.53	108.00	3.8	7,753	0.05%
2024/07/04	31	108.29	29.3	108.02	107.00	1.7	7,712	0.02%
2024/07/03	64	113.00	35.3	112.67	110.00	28.7	7,638	0.38%
2024/07/02	103.5	114.16	110	112.88	111.50	-6.5	7,556	-0.09%	大買/大賣/
2024/07/01	81.7	114.36	70.6	113.95	112.00	11.2	7,571	0.15%
2024/06/28	323.1	117.54	271.1	117.64	116.50	52	7,821	0.67%	大買/大賣/
2024/06/27	163.1	111.93	217.7	112.64	117.50	-54.6	7,526	-0.73%	大買/大賣/
2024/06/26	152.1	108.05	113.9	107.74	107.00	38.2	7,445	0.51%	大買/大賣/
2024/06/25	129.7	108.13	200.3	107.35	109.00	-70.6	7,384	-0.96%	大買/大賣/
2024/06/24	273.6	114.50	222	114.27	114.00	51.6	7,212	0.72%	大買/大賣/
2024/06/21	574.5	115.03	592.1	113.10	111.50	-17.6	6,946	-0.25%	大買/大賣/
2024/06/20	300	107.35	234.4	107.81	113.00	65.6	6,569	1.00%	大買/大賣/
2024/06/19	70.7	99.66	145.7	100.99	103.00	-75	6,082	-1.23%	大賣/
2024/06/18	70.6	93.75	40.5	93.94	93.90	30.1	5,840	0.51%
2024/06/17	52	91.42	76.4	92.20	93.70	-24.4	5,731	-0.42%
2024/06/14	41.5	90.92	16.6	90.14	89.20	24.8	5,680	0.44%
2024/06/13	174.6	93.38	118.1	93.14	90.70	56.5	5,655	1.00%	大買/大賣/
2024/06/12	38	90.87	104.4	91.82	93.80	-66.4	5,364	-1.24%	大賣/
2024/06/11	32.9	85.78	28.7	85.47	85.30	4.2	5,295	0.08%
2024/06/07	56.7	87.81	41	87.55	86.10	15.7	5,694	0.28%
2024/06/06	58.2	88.54	65.4	89.10	88.90	-7.2	5,815	-0.12%
2024/06/05	21.1	87.87	9	87.51	86.30	12.1	5,776	0.21%
2024/06/04	33	88.38	16.1	88.31	87.80	17	5,942	0.29%
2024/06/03	44	88.17	53.5	88.05	88.20	-9.5	6,069	-0.16%
2024/05/31	25.3	83.48	23	83.35	83.70	2.3	6,222	0.04%
2024/05/30	50.6	85.08	27	84.60	83.00	23.6	6,343	0.37%
2024/05/29	66.1	89.01	77.1	89.09	88.00	-11	6,508	-0.17%
2024/05/28	121.8	88.42	100.2	89.34	88.70	21.5	7,119	0.30%	大買/
2024/05/27	24.5	83.32	64.3	82.97	82.80	-39.8	7,279	-0.55%
2024/05/24	21.3	80.25	32	79.59	81.20	-10.7	7,688	-0.14%
2024/05/23	33.1	79.80	25	79.41	79.20	8.1	8,022	0.10%
2024/05/22	63.3	84.05	113	83.49	81.70	-49.7	8,078	-0.62%	大賣/
2024/05/21	17	80.08	16	80.11	80.30	1	8,403	0.01%
2024/05/20	64.5	81.02	29	81.50	80.00	35.5	8,581	0.41%
2024/05/17	14	83.18	30	83.13	83.00	-16	8,729	-0.18%
2024/05/16	68.5	84.29	194.1	83.09	83.30	-125.6	9,110	-1.38%	大賣/鉅額交易
2024/05/15	61	88.12	35	86.94	86.30	26	9,225	0.28%
2024/05/14	194.1	88.94	42	88.54	87.40	152.1	9,258	1.64%	大買/鉅額交易
2024/05/13	43	85.95	87	86.41	87.40	-44	9,236	-0.48%
2024/05/10	139.2	84.87	121	84.67	83.90	18.2	9,243	0.20%	大買/大賣/
2024/05/09	101.5	90.07	74.5	90.55	88.50	27	9,256	0.29%	大買/
2024/05/08	77.2	87.53	71	87.83	88.60	6.2	9,169	0.07%
2024/05/07	13	84.84	53.1	84.93	88.60	-40.1	9,164	-0.44%
2024/05/06	16.5	81.18	11	81.02	80.60	5.5	9,242	0.06%
2024/05/03	54	83.05	59	81.55	80.50	-5	9,518	-0.05%
2024/05/02	29	84.18	60.2	84.89	83.70	-31.2	10,555	-0.30%
2024/04/30	36	82.19	13	82.96	82.10	23	11,224	0.20%
2024/04/29	78	86.32	59	86.43	83.20	19	11,375	0.17%
2024/04/26	43	82.97	62	84.55	85.80	-19	11,389	-0.17%
2024/04/25	10	77.55	18.4	78.19	78.00	-8.3	11,416	-0.07%
2024/04/24	76.2	83.78	60.1	83.54	81.50	16.1	11,540	0.14%
2024/04/23	59.1	85.33	51.2	82.57	79.30	7.9	11,578	0.07%
2024/04/22	43.6	91.14	19.1	88.64	87.80	24.5	11,798	0.21%
2024/04/19	46	96.97	24	95.65	97.50	22	12,098	0.18%
2024/04/18	5	98.56	12	99.04	100.00	-7	12,987	-0.05%
2024/04/17	1	96.00	1	96.02	97.00	0	13,336	0.00%
2024/04/16	39	93.44	3.1	96.52	93.50	35.9	13,693	0.26%
2024/04/15	9	97.89	1	97.70	98.60	8	13,886	0.06%
2024/04/12	9	99.10	33	98.68	97.90	-24	14,081	-0.17%
2024/04/11	15.2	96.75	0	0.00	96.70	15.2	14,114	0.11%
2024/04/10	67.2	99.61	20	99.88	95.30	47.2	14,162	0.33%
2024/04/09	1	98.30	7	98.27	98.30	-6	14,163	-0.04%
2024/04/08	1	96.00	9	97.79	98.10	-8	14,174	-0.06%
2024/04/03	124	97.21	75	96.94	96.60	49	14,177	0.35%	大買/
2024/04/02	228.1	97.59	176.1	97.24	95.80	51.9	14,012	0.37%	大買/大賣/
2024/04/01	93	94.28	131.3	94.11	96.60	-38.3	13,671	-0.28%	大賣/
2024/03/29	123	87.42	153.1	87.40	87.90	-30.1	13,559	-0.22%	大買/大賣/
2024/03/28	104	82.92	134	81.56	82.90	-30	13,424	-0.22%	大買/大賣/
2024/03/27	30	89.41	18.4	88.53	88.50	11.6	13,395	0.09%
2024/03/26	119	84.05	33.1	85.05	84.90	86	13,537	0.63%	大買/
2024/03/25	71.3	84.72	66.4	86.51	88.40	4.9	13,554	0.04%
2024/03/22	10	81.96	18	82.46	82.00	-8	13,578	-0.06%
2024/03/21	23.1	81.44	17.5	82.71	82.60	5.7	13,701	0.04%
2024/03/20	37	79.53	10	79.95	79.50	27	13,761	0.20%
2024/03/19	9	82.56	35	83.36	81.60	-26	13,846	-0.19%
2024/03/18	44.3	81.88	37.3	80.85	84.00	7	14,289	0.05%
2024/03/15	30	75.80	23.4	75.73	77.80	6.6	14,626	0.05%
2024/03/14	49.7	76.31	63.1	77.03	75.60	-13.4	14,776	-0.09%
2024/03/13	368.3	80.91	347.6	81.19	81.00	20.7	14,744	0.14%	大買/大賣/
2024/03/12	28	78.88	70.5	79.37	80.00	-42.5	14,367	-0.30%
2024/03/11	0	72.80	40.6	72.80	72.80	-40.6	14,322	-0.28%
2024/03/08	69.1	67.08	72.1	66.80	66.20	-3	14,442	-0.02%
2024/03/07	59.2	66.96	85.8	66.40	67.10	-26.6	14,646	-0.18%
2024/03/06	101.2	69.61	106	69.46	68.60	-4.8	14,720	-0.03%	大買/大賣/
2024/03/05	108.2	69.17	102.1	68.98	68.50	6.1	14,620	0.04%	大買/大賣/
2024/03/04	127.8	68.55	101.2	68.49	68.50	26.6	14,469	0.18%	大買/大賣/
2024/03/01	499.1	68.89	445.9	69.00	68.90	53.2	14,271	0.37%	大買/大賣/
2024/02/29	75.3	64.31	132.2	65.00	65.70	-56.9	13,542	-0.42%	大賣/
2024/02/27	247.1	59.69	202.5	59.43	59.80	44.6	13,214	0.34%	大買/大賣/
2024/02/26	113.5	57.60	165	58.87	60.00	-51.5	12,753	-0.40%	大買/大賣/
2024/02/23	74.2	55.70	54	55.35	54.60	20.2	12,387	0.16%
2024/02/22	227.4	56.44	199.4	56.32	56.00	28	12,270	0.23%	大買/大賣/
2024/02/21	99.1	52.91	140.2	53.90	55.50	-41.1	11,834	-0.35%	大賣/
2024/02/20	56.3	51.80	49	51.46	50.50	7.3	11,621	0.06%
2024/02/19	193	53.10	166.7	53.35	53.00	26.3	11,437	0.23%	大買/大賣/
2024/02/16	29	50.03	105	50.61	52.00	-76	11,030	-0.69%	大賣/
2024/02/15	8	46.04	83.2	47.01	47.30	-75.2	10,856	-0.69%
2024/02/05	90.3	43.51	66.2	43.58	43.00	24.1	10,765	0.22%
2024/02/02	113	45.04	104	44.68	43.55	9	10,690	0.08%	大買/大賣/
2024/02/01	214.3	46.86	213.6	47.14	45.75	0.7	10,576	0.01%	大買/大賣/
2024/01/31	153.6	45.60	98	45.69	45.75	55.6	10,382	0.54%	大買/
2024/01/30	204.2	46.31	146	46.26	45.50	58.2	10,289	0.57%	大買/大賣/
2024/01/29	184.5	46.96	114	47.08	47.90	70.5	10,118	0.70%	大買/大賣/
2024/01/26	246	46.53	276.7	46.48	47.30	-30.7	9,937	-0.31%	大買/大賣/
2024/01/25	789.6	48.25	1,332.2	49.54	45.70	-542.6	9,673	-5.61%	大買/大賣/鉅額交易
2024/01/24	413.1	46.14	503.2	46.38	48.40	-90.1	8,518	-1.06%	大買/大賣/
2024/01/23	167.1	42.00	124	41.96	44.00	43.1	7,770	0.55%	大買/大賣/
2024/01/22	443	41.55	107	41.26	40.00	336	7,580	4.43%	大買/大賣/鉅額交易
2024/01/19	97	40.37	114.1	40.40	40.20	-17.1	7,443	-0.23%	大賣/
2024/01/18	413.1	41.53	192	41.00	39.90	221.1	7,317	3.02%	大買/大賣/鉅額交易
2024/01/17	218	41.89	201.1	41.71	41.65	16.9	7,100	0.24%	大買/大賣/
2024/01/16	522	42.04	347	42.09	42.70	175	6,939	2.52%	大買/大賣/鉅額交易
2024/01/15	206	40.83	313.9	40.98	42.15	-107.9	6,560	-1.64%	大買/大賣/鉅額交易
2024/01/12	820.7	38.88	580.1	38.66	38.35	240.6	6,158	3.91%	大買/大賣/鉅額交易
2024/01/11	128	36.46	175.3	36.80	38.10	-47.3	5,260	-0.90%	大買/大賣/
2024/01/10	227.1	35.38	144.2	35.26	34.65	82.9	4,908	1.69%	大買/大賣/
2024/01/09	105	34.73	121.6	35.22	36.80	-16.6	4,555	-0.36%	大買/大賣/
2024/01/08	128.1	34.79	122.2	35.04	34.65	5.9	4,344	0.14%	大買/大賣/
2024/01/05	43.1	33.05	76	32.73	33.15	-32.9	4,145	-0.79%
2024/01/04	79.2	32.37	89	32.12	31.90	-9.8	4,105	-0.24%
2024/01/03	44	31.79	69.5	32.19	32.50	-25.5	4,072	-0.63%
2024/01/02	39	31.56	20	31.58	31.35	19	4,048	0.47%
2023/12/29	31.4	32.58	16	32.20	31.85	15.4	4,050	0.38%
2023/12/28	40.1	32.39	58	32.47	33.10	-17.9	4,038	-0.44%
2023/12/27	20	32.84	64	32.88	32.85	-44	3,994	-1.10%
2023/12/26	41.1	33.48	30	33.21	32.80	11.1	3,976	0.28%
2023/12/25	101.2	33.93	60	33.85	33.50	41.2	3,931	1.05%	大買/
2023/12/22	80	35.14	115	35.28	35.00	-35	3,854	-0.91%	大賣/
2023/12/21	194	34.73	153.1	35.02	34.75	40.9	3,729	1.10%	大買/大賣/
2023/12/20	44	34.26	71.1	33.98	34.30	-27.1	3,549	-0.76%
2023/12/19	96	33.39	84	33.22	33.15	12	3,492	0.34%
2023/12/18	114	34.35	114	34.73	33.60	0	3,434	0.00%	大買/大賣/
2023/12/15	60	33.46	61.1	33.92	33.60	-1.1	3,338	-0.03%
2023/12/14	110	34.38	53	34.31	33.65	57	3,279	1.74%	大買/
2023/12/13	374.2	35.08	375	35.11	34.90	-0.8	3,228	-0.02%	大買/大賣/
2023/12/12	193.2	33.20	211	33.80	34.65	-17.8	2,816	-0.63%	大買/大賣/
2023/12/11	37	29.45	109.3	29.98	31.50	-72.3	2,437	-2.97%	大賣/
2023/12/08	24.6	29.02	26.7	28.84	28.65	-2.1	2,260	-0.09%
2023/12/07	60.3	29.47	15	29.56	29.50	45.3	2,243	2.02%
2023/12/06	36.3	30.67	75	30.81	30.60	-38.7	2,210	-1.75%
2023/12/05	106	30.70	119.7	30.75	30.85	-13.7	2,130	-0.64%	大買/大賣/
2023/12/04	255.5	30.99	226	30.78	30.00	29.5	2,101	1.40%	大買/大賣/
2023/12/01	91	29.03	127.1	29.17	29.70	-36.1	1,758	-2.05%	大賣/
2023/11/30	78.2	26.86	143	26.32	27.00	-64.8	1,544	-4.19%	大賣/
2023/11/29	49	25.16	8	25.11	24.80	41	1,475	2.78%
2023/11/28	15.1	24.75	74	24.71	25.00	-59	1,698	-3.47%
2023/11/27	23.1	24.24	3.2	24.42	23.90	19.9	1,746	1.14%
2023/11/24	97	25.01	126	25.17	24.85	-29	1,773	-1.64%	大賣/
2023/11/22	3	24.45	23	24.43	24.40	-20	1,816	-1.10%
2023/11/21	39	24.52	7	24.39	24.30	32	1,819	1.76%
2023/11/20	12	24.97	12	24.82	24.80	0	1,819	0.00%
2023/11/17	1.7	24.91	6	24.99	24.85	-4.3	1,824	-0.24%
2023/11/16	5	24.75	64	24.91	24.65	-59	1,828	-3.22%
2023/11/15	20.7	24.33	12	24.48	24.35	8.7	1,829	0.48%
2023/11/14	19.4	24.02	17	24.18	24.25	2.4	1,857	0.13%
2023/11/13	29.2	23.91	25	23.97	23.75	4.2	1,883	0.22%
2023/11/10	7	23.14	3	23.18	23.10	4	1,938	0.21%
2023/11/09	8	22.90	3	22.87	22.80	5	1,988	0.25%
2023/11/07	9	23.60	10	23.77	23.40	-1	2,044	-0.05%
2023/11/06	4.1	23.39	9	23.38	23.40	-4.9	2,066	-0.24%
2023/11/03	5	23.06	5	23.14	23.45	0	2,063	0.00%
2023/11/02	21	23.70	28	23.72	23.30	-7	2,044	-0.34%
2023/11/01	1	22.00	5	22.27	22.05	-4	1,993	-0.20%
2023/10/31	5	22.11	2	22.18	21.90	3	1,996	0.15%
2023/10/30	1	22.75	1	22.90	22.75	0	1,994	0.00%
2023/10/27	2	22.55	5	22.68	22.85	-3	2,001	-0.15%
2023/10/26	4	22.29	5	22.31	22.25	-1	2,004	-0.05%
2023/10/25	0	0.00	3	22.85	22.80	-3	2,002	-0.15%
2023/10/24	1	22.10	6	22.48	22.60	-5	2,001	-0.25%
2023/10/20	3	21.73	5	21.97	21.90	-2	1,998	-0.10%
2023/10/19	1	22.30	4	22.39	22.30	-3	1,998	-0.15%
2023/10/18	10	22.19	34	22.17	21.95	-24	1,987	-1.21%
2023/10/17	6	22.86	0	0.00	22.80	6	1,976	0.30%
2023/10/16	1	23.90	0	23.70	23.45	1	1,967	0.05%
2023/10/13	8	23.81	14	23.87	23.70	-6	1,963	-0.31%
2023/10/12	5.2	23.61	52	23.92	23.95	-46.8	1,959	-2.39%
2023/10/11	79.1	23.69	20	24.88	23.55	59.1	1,952	3.03%
2023/10/06	16.1	25.22	13	25.15	25.15	3.1	1,933	0.16%
2023/10/05	22.2	24.92	37	25.04	25.30	-14.9	1,922	-0.77%
2023/10/04	12	23.56	1	23.35	23.35	11	1,897	0.58%
2023/10/03	23	24.72	9	24.46	24.30	14	1,884	0.74%
2023/10/02	1.5	24.75	2.3	24.76	24.85	-0.8	1,879	-0.04%
2023/09/27	5	24.11	1.3	24.07	24.00	3.7	1,874	0.20%
2023/09/26	6	24.31	13	24.39	24.30	-7	1,873	-0.37%
2023/09/25	6	25.00	4	24.98	24.70	2	1,884	0.11%
2023/09/22	2	24.13	12	24.24	24.45	-10	1,885	-0.53%
2023/09/21	18	24.30	27	24.41	24.20	-9	1,874	-0.48%
2023/09/20	29.2	25.24	78	24.97	24.85	-48.8	1,866	-2.61%
2023/09/19	6	26.20	52	26.22	25.90	-46	1,821	-2.52%
2023/09/18	23	26.53	23	26.67	26.00	0	1,790	0.00%
2023/09/15	153.1	27.05	123	26.97	25.75	30.1	1,725	1.75%	大買/大賣/
2023/09/14	2.1	26.42	13	26.30	26.70	-10.9	1,654	-0.66%
2023/09/13	12	26.35	40	26.09	25.90	-28	1,635	-1.71%
2023/09/12	50.2	26.39	192.6	25.91	25.85	-142.5	1,615	-8.82%	大賣/鉅額交易
2023/09/11	23.5	27.38	92	26.85	26.55	-68.5	1,573	-4.35%
2023/09/08	171.1	27.37	75	27.08	27.00	96.1	1,524	6.30%	大買/
2023/09/07	158.3	28.14	103	28.20	28.30	55.3	1,458	3.79%	大買/大賣/
2023/09/06	111.2	26.87	11	27.00	26.90	100.2	1,301	7.70%	大買/
2023/09/05	70	26.58	53.1	26.64	26.50	16.9	1,241	1.36%
2023/09/04	143	25.89	93	25.96	26.15	50	1,202	4.16%	大買/
2023/09/01	172	26.56	133	26.36	25.80	39	1,127	3.46%	大買/大賣/
2023/08/31	19	24.82	28.3	25.33	25.75	-9.3	903	-1.02%
2023/08/30	26	23.34	37	23.54	23.45	-11	825	-1.33%
2023/08/29	48.2	23.16	65.2	22.90	23.00	-17	786	-2.16%
2023/08/28	46	22.91	33	22.43	22.10	13	716	1.82%
2023/08/25	32	22.28	17	22.26	22.40	15	673	2.23%
2023/08/24	36.5	22.33	25	21.96	21.65	11.5	663	1.73%
2023/08/23	15	22.27	15	22.00	22.00	0	653	0.00%
2023/08/22	29.1	22.17	22	22.10	22.10	7.1	646	1.10%
2023/08/21	10	22.43	12.1	22.70	22.40	-2.1	635	-0.32%
2023/08/18	41	22.88	31	22.69	22.50	10	625	1.60%
2023/08/17	20.3	22.09	22	22.60	23.35	-1.8	635	-0.28%
2023/08/16	48.3	22.43	87.1	22.57	21.80	-38.9	637	-6.10%
2023/08/15	26	21.89	34.3	21.96	22.25	-8.3	564	-1.46%
2023/08/14	22	21.01	38	21.27	20.25	-16	512	-3.12%
2023/08/11	19	21.30	27.1	21.12	21.25	-8.1	484	-1.67%
2023/08/10	0	0.00	11	20.87	20.55	-11	458	-2.40%
2023/08/09	0	0.00	0	19.85	19.60	0	433	0.00%
2023/08/04	0	0.00	2	20.10	20.15	-2	455	-0.44%
2023/08/02	6	19.75	0	0.00	19.70	6	465	1.29%
2023/08/01	5	19.69	5	20.10	19.90	0	486	0.00%
2023/07/31	6	19.39	5	19.66	19.35	1	561	0.18%
2023/07/28	6	19.08	0	0.00	19.15	6	602	1.00%
2023/07/27	3	18.95	3	19.15	19.20	0	711	0.00%
2023/07/26	32	18.69	2	18.70	18.65	30	754	3.98%
2023/07/25	7	18.56	1	18.75	18.75	6	753	0.80%
2023/07/24	3.2	18.51	0	0.00	18.60	3.2	751	0.42%
2023/07/21	0	19.20	0	0.00	19.20	0	745	0.00%
2023/07/20	0	0.00	1	19.30	19.35	-1	747	-0.13%
2023/07/19	0	0.00	1	19.05	19.05	-1	747	-0.13%
2023/07/18	2	19.05	1	19.05	19.05	1	747	0.14%
2023/07/17	3	19.23	2	19.40	19.40	1	747	0.13%
2023/07/13	0.2	19.25	0	0.00	19.05	0.2	754	0.03%
2023/07/12	8	19.63	4.5	19.32	19.25	3.5	760	0.46%
2023/07/11	0	0.00	1	20.15	19.95	-1	757	-0.13%
2023/07/10	0	0.00	3	20.72	20.70	-3	752	-0.40%
2023/07/07	1.2	20.59	0	0.00	20.55	1.2	757	0.16%
2023/07/06	0.4	20.84	4	20.95	21.00	-3.6	754	-0.48%
2023/07/05	5	20.87	0.6	20.90	20.80	4.4	750	0.59%
2023/07/04	1.2	20.87	5	21.24	21.00	-3.9	746	-0.52%
2023/07/03	19	21.05	18	21.41	21.10	1	740	0.13%
2023/06/30	1	20.45	9	20.57	20.45	-8	719	-1.11%
2023/06/29	0.1	20.15	1	20.35	20.10	-0.9	712	-0.12%
2023/06/28	17.1	20.21	14	20.17	20.35	3.1	712	0.44%
2023/06/26	0.1	19.60	0	0.00	19.55	0.1	708	0.01%
2023/06/21	0	0.00	5.3	19.65	19.65	-5.3	711	-0.74%
2023/06/20	0	0.00	0.1	19.70	19.55	-0.1	713	-0.02%
2023/06/19	1	19.50	4	19.63	19.55	-3	714	-0.42%
2023/06/16	2	19.62	0	0.00	19.55	2	714	0.28%
2023/06/15	1	19.70	1.2	19.81	19.90	-0.2	717	-0.02%
2023/06/14	1	19.85	1	19.75	19.85	0	714	0.00%
2023/06/13	3	19.55	0	0.00	19.65	3	715	0.42%
2023/06/12	2	19.50	3	19.80	19.30	-1	711	-0.14%
2023/06/08	13.1	19.54	1	19.65	19.30	12.1	717	1.69%
2023/06/07	1	19.85	2	19.80	19.85	-1	715	-0.14%
2023/06/06	3	19.90	2	19.55	19.55	1	716	0.14%
2023/06/05	1	20.60	20	20.80	20.60	-19	713	-2.66%
2023/06/02	0	0.00	1	20.80	20.80	-1	713	-0.14%
2023/06/01	2	20.55	2	20.60	20.60	0	709	0.00%
2023/05/31	0	20.81	8	21.00	21.00	-8	708	-1.13%
2023/05/30	10	20.30	4	20.65	20.90	6	697	0.86%
2023/05/29	21	20.30	1	20.30	20.15	20	697	2.87%
2023/05/26	2	20.00	2	20.00	20.00	0	692	0.00%
2023/05/25	0	20.25	5.5	20.43	20.20	-5.5	688	-0.80%
2023/05/24	2	20.88	3	20.80	20.75	-1	682	-0.15%
2023/05/23	27	21.23	52.2	21.43	21.10	-25.2	677	-3.71%
2023/05/22	25	20.85	18.1	20.91	21.05	6.9	625	1.10%
2023/05/19	0	0.00	5.1	19.75	19.55	-5.1	578	-0.88%
2023/05/18	0	0.00	2	19.48	19.35	-2	574	-0.35%
2023/05/17	2	19.50	1	19.45	19.35	1	570	0.18%
2023/05/16	0	0.00	4	19.43	19.20	-4	573	-0.70%
2023/05/15	6	19.03	10	19.33	18.85	-4	578	-0.69%
2023/05/12	5	19.05	16	19.29	19.55	-11	574	-1.92%
2023/05/11	14	19.48	3	19.40	19.10	11	569	1.94%
2023/05/10	4	19.90	0	0.00	19.85	4	558	0.72%
2023/05/09	2.1	20.30	17	20.15	20.15	-14.9	547	-2.72%
2023/05/08	14	20.81	7	21.07	21.30	7	532	1.32%
2023/05/05	38	21.65	20	21.85	21.45	18	507	3.55%
2023/05/04	18	20.94	14.1	20.91	21.00	3.9	426	0.93%
2023/05/03	48	20.50	41.3	20.33	20.70	6.8	382	1.77%
2023/05/02	13	19.69	7	19.95	19.95	6	274	2.19%
2023/04/28	0	0.00	4	18.15	18.15	-4	230	-1.74%
2023/04/26	0	17.90	1	17.90	17.90	-1	227	-0.44%
2023/04/25	3	18.00	0	0.00	17.85	3	227	1.33%
2023/04/24	0	18.35	2	18.35	18.35	-2	226	-0.88%
2023/04/21	0.1	18.14	0	0.00	18.10	0.1	230	0.03%
2023/04/20	0	18.66	5	18.56	18.50	-5	229	-2.16%
2023/04/19	0	19.16	1	19.15	18.95	-1	226	-0.44%
2023/04/18	6	19.07	72	18.99	18.80	-66	221	-29.77%
2023/04/17	2	18.23	23	18.83	18.80	-21	214	-9.80%
2023/04/14	4	18.34	2	18.28	18.20	2	206	0.97%
2023/04/13	0	18.35	2	18.25	18.25	-2	203	-0.98%
2023/04/12	2	18.40	4	18.56	18.40	-2	203	-0.98%
2023/04/11	0	17.85	0	0.00	17.80	0	195	0.00%
2023/04/10	11.1	17.75	0	17.85	17.70	11.1	195	5.67%
2023/04/07	3	18.00	3	17.93	17.95	0	193	0.00%
2023/04/06	1	17.55	1	17.80	17.90	0	192	0.01%
2023/03/31	5	17.90	7	17.66	17.60	-2	194	-1.03%
2023/03/30	0	17.54	0	0.00	17.40	0	190	0.00%
2023/03/29	6	17.47	3	17.30	17.30	3	187	1.62%
2023/03/28	6.2	17.57	5	17.42	17.40	1.2	188	0.63%
2023/03/27	1	17.85	2	17.93	17.95	-1	184	-0.53%
2023/03/24	3	18.05	26	18.24	18.05	-23	185	-12.38%
2023/03/23	2.1	18.00	2	17.98	18.05	0.1	182	0.06%
2023/03/22	4	17.70	2	17.70	17.70	2	179	1.11%
2023/03/21	3	17.47	2	17.55	17.55	1	177	0.57%
2023/03/20	18.2	17.23	14	17.38	17.35	4.2	175	2.37%
2023/03/17	0	17.90	2	17.60	17.60	-2	169	-1.18%
2023/03/16	4.1	17.69	21	17.61	17.65	-16.9	171	-9.87%
2023/03/15	1.1	18.19	6	18.43	18.10	-4.9	170	-2.85%
2023/03/14	0.1	18.02	2	17.95	18.10	-1.9	169	-1.15%
2023/03/13	14	17.73	35	17.69	18.10	-21	170	-12.28%
2023/03/10	30	18.41	8	18.49	18.45	22	161	13.66%
2023/03/09	14.2	18.87	7	18.94	18.90	7.2	160	4.48%
2023/03/08	7	18.89	1	18.80	18.95	6	159	3.77%
2023/03/07	2	18.50	17	18.48	18.75	-15	157	-9.51%
2023/03/06	4	18.73	23.1	18.72	18.65	-19	153	-12.38%
2023/03/03	46	18.35	8	18.34	18.40	38	154	24.52%
2023/03/02	4	18.13	3	18.07	18.05	1	154	0.65%
2023/03/01	17.1	18.01	15.3	18.09	18.05	1.8	153	1.16%
2023/02/24	8	17.70	16	17.75	17.70	-8	148	-5.37%
2023/02/23	35.1	17.67	2	17.70	17.75	33.1	148	22.29%
2023/02/22	1.1	17.55	5	17.48	17.50	-3.9	152	-2.59%
2023/02/21	11	17.76	33.6	17.77	17.60	-22.6	151	-14.85%
2023/02/20	15.1	17.50	4	17.68	17.50	11.1	146	7.53%
2023/02/17	3	17.27	7	17.30	17.30	-4	145	-2.75%
2023/02/16	11.1	17.24	1	17.30	17.30	10.1	145	6.96%
2023/02/15	23	17.20	3	17.20	17.20	20	145	13.77%
2023/02/14	19.1	17.26	1.1	17.23	17.25	18	144	12.45%
2023/02/13	44.1	17.54	9	17.70	17.50	35.1	140	24.92%
2023/02/10	0	17.10	0	0.00	16.95	0	142	0.02%
2023/02/09	0	17.15	0	0.00	17.05	0	173	0.00%
2023/02/07	0	17.15	2	17.08	16.95	-2	174	-1.15%
2023/02/06	2.1	16.90	5	16.95	16.95	-2.9	175	-1.68%
2023/02/03	4	16.85	1	16.95	16.95	3	175	1.71%
2023/02/02	1	17.10	1	17.20	17.05	0	174	0.01%
2023/02/01	4	16.96	8.1	17.08	17.00	-4.1	173	-2.34%
2023/01/31	2	16.60	2	16.93	16.90	0	170	0.00%
2023/01/30	0	16.70	0	0.00	16.50	0	168	0.00%
2023/01/17	0	16.70	0	16.80	16.40	0	173	0.00%
2023/01/16	0	16.65	0	0.00	16.40	0	174	0.00%
2023/01/12	2	16.92	0	0.00	16.50	2	176	1.14%
2023/01/11	4	16.99	6	17.30	16.90	-2	175	-1.14%
2023/01/10	1	16.50	1	16.65	16.55	0	171	0.00%
2023/01/09	1	16.57	4	16.65	16.60	-3	172	-1.72%
2023/01/06	0.4	16.40	0	0.00	16.40	0.4	171	0.20%
2023/01/05	0	16.40	0	0.00	16.35	0	173	0.00%
2023/01/04	0	0.00	1	16.35	16.35	-1	174	-0.57%
2023/01/03	0	15.95	0	0.00	16.00	0	173	0.01%
2022/12/30	6.3	15.85	0	0.00	15.80	6.3	172	3.65%
2022/12/29	3.1	16.00	0	0.00	16.00	3.1	170	1.82%
2022/12/27	1	16.35	0	0.00	16.25	1	171	0.59%
2022/12/26	2	16.30	0	0.00	16.20	2	171	1.17%
2022/12/23	0	15.92	7	16.41	16.50	-7	171	-4.09%
2022/12/22	1	15.46	1	15.70	15.80	0	168	0.01%
2022/12/21	0	15.78	0	0.00	15.60	0	169	0.00%
2022/12/20	3	15.60	0	0.00	15.45	3	170	1.77%
2022/12/19	1	16.06	0	0.00	16.10	1	169	0.60%
2022/12/16	8.1	16.52	5	16.31	16.25	3.1	170	1.80%
2022/12/15	0.2	16.70	0	0.00	16.65	0.2	167	0.14%
2022/12/14	2	16.65	5	16.65	16.65	-3	167	-1.79%
2022/12/13	1.1	16.37	1	16.40	16.40	0.1	166	0.06%
2022/12/12	1	16.35	3	16.43	16.40	-2	167	-1.20%
2022/12/09	0	16.85	2	16.78	16.60	-2	167	-1.19%
2022/12/08	2	16.65	2	16.65	16.60	0	169	0.00%
2022/12/07	2	16.75	0	0.00	16.65	2	168	1.19%
2022/12/06	2	17.18	0	0.00	17.00	2	168	1.19%
2022/12/05	3	17.30	1	17.50	17.40	2	174	1.15%
2022/12/02	3	17.30	0	17.40	17.25	3	175	1.70%
2022/12/01	8	17.33	4	17.38	17.45	4	179	2.23%
2022/11/30	1	17.35	0	0.00	17.15	1	185	0.54%
2022/11/29	4	17.38	3	17.20	17.20	1	237	0.42%
2022/11/28	0	16.85	1	16.80	16.90	-1	296	-0.33%
2022/11/25	16.1	17.32	27.2	17.23	17.00	-11.1	298	-3.71%
2022/11/24	9	16.98	9	16.84	16.95	0	294	0.00%
2022/11/23	1	16.35	0	0.00	16.50	1	289	0.34%
2022/11/21	5	16.50	0	0.00	16.45	5	291	1.72%
2022/11/18	4.1	16.62	5	16.62	16.70	-0.9	290	-0.32%
2022/11/17	1	16.35	1	16.25	16.30	0	284	0.00%
2022/11/16	2.1	16.25	3	16.25	16.25	-0.9	283	-0.33%
2022/11/15	0	0.00	2	16.35	16.20	-2	283	-0.71%
2022/11/14	2.2	16.01	2	16.03	16.05	0.2	282	0.07%
2022/11/11	3	16.15	6	16.02	15.90	-3	282	-1.06%
2022/11/10	2	16.03	0	0.00	15.90	2	280	0.71%
2022/11/09	4	16.11	5	16.00	16.00	-1	280	-0.34%
2022/11/08	9.3	16.26	57	16.01	16.10	-47.7	279	-17.09%
2022/11/07	68.1	16.83	15	16.87	16.75	53.1	266	19.90%
2022/11/04	0	15.42	0	0.00	15.40	0	236	0.00%
2022/11/03	4.1	15.20	1	15.15	15.30	3.1	235	1.29%
2022/11/02	6	14.93	0	0.00	15.05	6	237	2.52%
2022/10/31	0.2	14.90	0	0.00	14.85	0.2	253	0.08%
2022/10/28	0.3	14.82	0	0.00	14.75	0.3	253	0.13%
2022/10/27	3	14.90	0	0.00	14.90	3	253	1.19%
2022/10/26	10.1	15.00	0	0.00	14.90	10.1	252	4.00%
2022/10/25	1.5	14.96	1	15.05	14.95	0.5	253	0.21%
2022/10/24	0.2	15.46	1	15.30	15.30	-0.8	248	-0.31%
2022/10/21	1	14.95	0	0.00	15.00	1	246	0.41%
2022/10/19	2	15.45	0	0.00	15.40	2	247	0.81%
2022/10/18	2.1	15.65	1	15.50	15.50	1.1	250	0.42%
2022/10/17	2	15.53	0	0.00	15.55	2	249	0.80%
2022/10/14	0	16.30	0	0.00	16.20	0	248	0.00%
2022/10/13	0.6	15.86	1	16.05	15.90	-0.4	250	-0.14%
2022/10/12	0	16.20	1	16.30	16.35	-1	248	-0.40%
2022/10/11	0	16.25	0	0.00	16.10	0	247	0.00%
2022/10/07	1	16.55	2	16.55	16.60	-1	246	-0.40%
2022/10/06	0.1	16.70	0	0.00	16.65	0.1	247	0.02%
2022/10/05	2	16.63	0	0.00	16.60	2	250	0.80%
2022/10/04	0	16.65	2	16.50	16.55	-2	252	-0.78%
2022/09/30	6.3	16.06	5	16.21	16.20	1.3	271	0.48%
2022/09/29	0.2	16.40	0	0.00	16.20	0.2	275	0.07%
2022/09/28	1	16.30	0	0.00	16.05	1	277	0.36%
2022/09/27	0.1	16.45	1	16.60	16.60	-1	277	-0.34%
2022/09/26	0.3	16.62	0	16.95	16.45	0.3	277	0.10%
2022/09/23	2	16.90	0	0.00	16.85	2	277	0.72%
2022/09/22	1.3	16.87	0	0.00	17.00	1.3	276	0.47%
2022/09/20	0	0.00	0	17.30	17.25	0	275	0.00%
2022/09/19	1	17.30	0	0.00	17.10	1	275	0.36%
2022/09/16	0.1	17.40	6	17.28	17.40	-5.9	275	-2.14%
2022/09/15	1	17.30	1	17.40	17.40	0	276	0.00%
2022/09/14	0.3	16.99	0	0.00	17.15	0.3	276	0.11%
2022/09/13	5	17.20	0	0.00	17.05	5	276	1.81%
2022/09/12	0	0.00	1	17.00	17.05	-1	277	-0.36%
2022/09/08	7	17.18	0	0.00	17.10	7	271	2.58%
2022/09/07	4	17.24	0	0.00	17.00	4	270	1.48%
2022/09/06	8	18.34	13	17.80	17.55	-5	267	-1.87%
2022/09/05	46	19.50	50	19.21	18.55	-4	258	-1.55%
2022/09/02	18	19.49	29	19.49	19.50	-11	204	-5.37%
2022/09/01	2	17.72	1	17.70	17.75	1	141	0.72%
2022/08/25	0.1	17.45	0	0.00	17.60	0.1	148	0.07%
2022/08/24	5	17.27	3	17.30	17.30	2	149	1.34%
2022/08/23	0	17.80	0	0.00	17.20	0	149	0.00%
2022/08/19	0.2	17.50	0	0.00	17.45	0.2	149	0.10%
2022/08/18	2	17.25	0	0.00	17.30	2	150	1.34%
2022/08/17	5	17.35	0	0.00	17.40	5	155	3.22%
2022/08/16	3	17.50	0	0.00	17.35	3	161	1.86%
2022/08/15	6	17.88	2	17.70	17.65	4	192	2.08%
2022/08/12	2	17.70	1	17.85	17.70	1	190	0.52%
2022/08/11	3	17.68	3	17.78	17.70	0	190	0.00%
2022/08/10	1	17.80	0	0.00	17.80	1	190	0.52%
2022/08/09	3	18.03	4	18.23	17.95	-1	190	-0.52%
2022/08/08	0	0.00	8	18.14	18.00	-8	186	-4.28%
2022/08/05	1	17.60	4	17.39	17.55	-3	174	-1.72%
2022/08/03	0.1	16.80	0	0.00	16.70	0.1	175	0.03%
2022/08/02	1.2	16.73	0	0.00	16.75	1.2	177	0.67%
2022/08/01	4	16.84	0	0.00	16.80	4	179	2.24%
2022/07/27	2	17.10	7	17.04	17.00	-5	176	-2.83%
2022/07/26	0	0.00	2	17.10	16.75	-2	175	-1.14%
2022/07/25	8	16.98	1	17.20	16.70	7	173	4.03%
2022/07/22	0.1	16.70	0	0.00	16.50	0.1	171	0.03%
2022/07/20	1	16.80	0	0.00	16.40	1	174	0.58%
2022/07/19	1	16.40	3	16.60	16.55	-2	177	-1.13%
2022/07/18	0.2	16.35	3	16.40	16.40	-2.8	178	-1.57%
2022/07/15	0.1	16.45	0	0.00	16.15	0.1	178	0.06%
2022/07/14	0	15.85	0	0.00	16.20	0	180	0.00%
2022/07/13	5.1	15.71	4	15.73	15.60	1.1	181	0.59%
2022/07/12	0.7	15.86	0	0.00	15.50	0.7	181	0.41%
2022/07/11	22	16.67	3	16.38	16.00	19	180	10.51%
2022/07/08	1.2	15.75	0	15.80	15.60	1.2	164	0.72%
2022/07/07	8.3	15.34	2	15.50	15.50	6.3	163	3.85%
2022/07/06	0.4	15.75	52	15.29	15.30	-51.6	170	-30.22%
2022/07/05	1	15.85	0	0.00	15.95	1	175	0.57%
2022/07/04	0.1	16.06	20	15.86	15.95	-19.9	178	-11.10%
2022/07/01	2.2	16.30	0	0.00	15.85	2.2	185	1.18%
2022/06/30	1.1	16.81	0	0.00	16.80	1.1	197	0.56%
2022/06/29	0.1	17.20	0	0.00	17.00	0.1	270	0.04%
2022/06/24	0.1	16.95	2	16.95	16.90	-1.9	319	-0.61%
2022/06/23	2.1	16.62	1	16.85	16.70	1.1	389	0.28%
2022/06/22	4.2	16.99	0	0.00	16.75	4.2	400	1.05%
2022/06/21	0	17.35	0	0.00	17.10	0	399	0.00%
2022/06/17	5	17.85	6	18.48	18.15	-1	397	-0.25%
2022/06/16	2	18.58	0	0.00	18.20	2	396	0.50%
2022/06/15	2	18.40	0	0.00	18.45	2	393	0.51%
2022/06/14	0	17.90	0	0.00	18.20	0	393	0.00%
2022/06/10	1	18.45	0	0.00	18.45	1	395	0.25%
2022/06/09	1	18.55	0	0.00	18.60	1	395	0.25%
2022/06/08	2	18.63	2	18.65	18.65	0	396	0.00%
2022/06/07	2	18.33	2	18.48	18.55	0	385	0.00%
2022/06/06	1	18.40	0	18.60	18.40	1	388	0.26%
2022/06/02	1	18.40	0	0.00	18.55	1	391	0.26%
2022/06/01	2	18.40	2	18.55	18.50	0	392	0.00%
2022/05/31	0	18.25	0	0.00	18.00	0	390	0.01%
2022/05/30	0	18.10	2	18.13	18.15	-2	390	-0.50%
2022/05/27	1	17.90	8	17.89	18.00	-7	389	-1.80%
2022/05/26	0	0.00	4	17.94	17.70	-4	391	-1.02%
2022/05/25	5	17.78	5	17.72	17.80	0	391	0.01%
2022/05/24	8	18.31	3	18.27	18.20	5	387	1.29%
2022/05/23	18	18.51	16	18.80	19.00	2	380	0.53%
2022/05/20	0	17.30	0	0.00	17.30	0	350	0.00%
2022/05/17	0.1	17.50	0	0.00	17.10	0.1	351	0.03%
2022/05/16	0.1	17.01	0	0.00	16.95	0.1	351	0.03%
2022/05/13	1.3	16.85	0	0.00	16.75	1.3	352	0.35%
2022/05/12	0.2	17.00	0	17.30	16.70	0.2	351	0.05%
2022/05/10	6.1	17.05	0	0.00	17.20	6.1	345	1.76%
2022/05/06	1	17.95	1	18.05	18.05	0	342	0.00%
2022/05/05	0	0.00	1	18.35	17.95	-1	343	-0.29%
2022/05/04	0	0.00	2	18.40	17.90	-2	345	-0.58%
2022/04/29	2	18.15	0	0.00	18.05	2	351	0.57%
2022/04/28	1	17.95	1	18.10	18.10	0	355	0.00%
2022/04/27	0	0.00	1	18.05	18.05	-1	355	-0.28%
2022/04/26	2	18.30	0	0.00	18.25	2	351	0.57%
2022/04/25	0	18.25	0	0.00	18.45	0	352	0.00%
2022/04/22	3	18.98	0	19.20	19.00	3	348	0.86%
2022/04/21	0	19.82	0	0.00	19.20	0	350	0.00%
2022/04/20	0.3	19.86	0	0.00	19.00	0.3	353	0.08%
2022/04/19	0	20.15	0	0.00	19.00	0	355	0.00%
2022/04/18	0	19.00	13	18.82	18.95	-13	355	-3.65%
2022/04/15	1	19.05	9	18.95	18.95	-8	356	-2.24%
2022/04/14	0.1	19.60	6	19.01	18.95	-5.9	360	-1.64%
2022/04/13	2	18.95	1	19.00	18.90	1	366	0.27%
2022/04/12	8	19.26	7	19.08	18.90	1	367	0.27%
2022/04/11	7	19.04	3	19.00	19.00	4	356	1.12%
2022/04/08	14	19.98	7	20.06	20.05	7	352	1.99%
2022/04/07	7.1	20.26	7	20.31	19.90	0.1	352	0.03%
2022/04/06	10	20.64	11	20.74	20.30	-1	351	-0.28%
2022/04/01	61	21.45	70	21.40	21.20	-9	339	-2.65%
2022/03/31	7	20.19	3	20.00	20.00	4	270	1.48%
2022/03/30	7	20.78	4	20.81	20.55	3	264	1.14%
2022/03/29	38	20.79	32	20.91	21.30	6	254	2.36%
2022/03/28	37	21.09	37	21.21	21.65	0	225	0.00%
2022/03/25	4	19.29	38	19.56	19.70	-34	156	-21.78%
2022/03/24	7	17.93	5	18.05	17.95	2	143	1.40%
2022/03/23	2	17.73	1	17.90	17.90	1	147	0.68%
2022/03/22	3.1	17.63	5	17.70	17.80	-1.9	150	-1.26%
2022/03/17	0	0.00	7.3	17.60	17.75	-7.3	171	-4.27%
2022/03/16	1	17.45	0	0.00	17.25	1	173	0.58%
2022/03/15	2	17.40	0	0.00	17.40	2	174	1.15%
2022/03/14	0	18.50	3	18.07	18.00	-3	175	-1.71%
2022/03/11	1	17.70	0	0.00	18.00	1	176	0.57%
2022/03/10	19	17.70	0	0.00	17.80	19	176	10.76%
2022/03/08	1	17.50	0	0.00	17.45	1	178	0.56%
2022/03/07	1	18.40	0	0.00	18.20	1	177	0.56%
2022/03/04	0	19.40	0	0.00	18.80	0	179	0.00%
2022/03/03	0	19.35	0	0.00	18.90	0	183	0.00%
2022/03/02	0	19.40	4	18.89	18.80	-4	186	-2.15%
2022/03/01	0	0.00	1	18.80	18.70	-1	188	-0.53%
2022/02/25	5	18.43	0	0.00	18.40	5	190	2.63%
2022/02/24	2	18.53	1	18.60	18.45	1	193	0.52%
2022/02/23	0	20.04	1	19.00	19.00	-1	195	-0.51%
2022/02/22	5	18.77	0	0.00	18.75	5	201	2.49%
2022/02/21	0	20.75	0	0.00	19.25	0	207	0.00%
2022/02/18	0	20.54	0	0.00	19.60	0	213	0.00%
2022/02/17	0	20.15	5	19.64	19.60	-5	233	-2.14%
2022/02/16	1	19.35	0	0.00	19.50	1	239	0.42%
2022/02/15	3	19.20	0	0.00	19.35	3	244	1.23%
2022/02/14	1	19.21	0	0.00	19.35	1	248	0.40%
2022/02/10	2	19.90	0	0.00	19.85	2	257	0.78%
2022/02/07	1	19.45	3	19.15	19.40	-2	349	-0.57%
2022/01/26	4	18.50	0	0.00	18.60	4	351	1.14%
2022/01/25	5	18.65	2	18.55	18.55	3	356	0.84%
2022/01/24	2	18.83	0	0.00	19.00	2	357	0.56%
2022/01/21	2	19.58	17	19.40	19.65	-15	358	-4.18%
2022/01/19	2.5	20.09	0	0.00	19.95	2.5	387	0.64%
2022/01/17	0	0.00	2	20.10	20.05	-2	390	-0.51%
2022/01/14	3	19.92	0	0.00	19.80	3	391	0.77%
2022/01/13	1	19.80	1	19.85	19.85	0	388	0.00%
2022/01/12	6	20.21	0	0.00	20.10	6	385	1.56%
2022/01/11	3	20.50	4	20.50	20.50	-1	383	-0.26%
2022/01/10	6	20.68	3	20.50	20.95	3	382	0.78%
2022/01/07	16	21.37	0	21.60	20.90	16	381	4.19%
2022/01/06	34	21.72	8	21.80	21.80	26	377	6.88%
2022/01/04	1	22.65	0	0.00	22.65	1	372	0.27%
2022/01/03	0	0.00	2	23.20	22.90	-2	371	-0.54%
2021/12/30	0	0.00	2	23.50	23.35	-2	370	-0.54%
2021/12/29	3	23.23	1	23.50	23.20	2	367	0.54%
2021/12/28	1	22.85	2	22.85	22.90	-1	360	-0.28%
2021/12/27	0	0.00	3	23.20	23.20	-3	363	-0.83%
2021/12/24	2	22.60	2	22.50	22.55	0	359	0.00%
2021/12/23	2	22.65	0	0.00	22.60	2	359	0.56%
2021/12/20	1	22.40	0	0.00	22.45	1	365	0.27%
2021/12/17	4	23.04	2	22.75	22.80	2	369	0.54%
2021/12/16	16	23.40	35	23.52	23.50	-19	374	-5.08%
2021/12/15	21	23.47	23	23.25	23.60	-2	371	-0.54%
2021/12/14	35	22.94	4	23.29	22.80	31	367	8.43%
2021/12/13	0	0.00	5	22.83	23.35	-5	362	-1.38%
2021/12/10	5.1	22.54	1	22.60	22.50	4.1	358	1.13%
2021/12/09	1	22.85	0	0.00	22.40	1	357	0.28%
2021/12/08	3	22.45	3	22.53	22.35	0	357	0.00%
2021/12/07	1	22.50	1	22.70	22.45	0	354	0.00%
2021/12/06	0	23.10	1	22.45	22.65	-1	354	-0.28%
2021/12/03	0	0.00	2	22.15	22.35	-2	355	-0.56%
2021/12/02	1	22.50	3	22.07	22.00	-2	355	-0.56%
2021/12/01	3	22.63	6	22.48	22.70	-3	354	-0.85%
2021/11/30	3	23.37	3	23.03	22.75	0	353	0.00%
2021/11/29	0	22.40	0	0.00	21.95	0	352	0.00%
2021/11/26	1	22.40	1	22.40	22.40	0	349	0.00%
2021/11/24	2	23.03	6	22.97	23.15	-4	347	-1.15%
2021/11/23	0	0.00	9	22.74	22.70	-9	347	-2.59%
2021/11/22	3	23.07	4	23.19	23.20	-1	345	-0.29%
2021/11/19	7	23.76	3	23.67	23.30	4	347	1.15%
2021/11/18	9	23.69	11	23.64	23.80	-2	343	-0.58%
2021/11/17	8	24.03	6	24.22	23.90	2	336	0.59%
2021/11/16	14	24.58	3	25.02	24.20	11	331	3.33%
2021/11/15	4	23.79	19	23.97	23.70	-15	312	-4.81%
2021/11/12	17	23.62	3	23.67	23.20	14	309	4.52%
2021/11/11	12	23.97	0	0.00	23.85	12	305	3.92%
2021/11/10	5	23.87	2	23.98	23.95	3	305	0.98%
2021/11/09	0	0.00	6	23.75	23.90	-6	308	-1.95%
2021/11/08	5.5	24.29	7.4	24.36	24.25	-1.9	306	-0.61%
2021/11/05	48	25.19	46.4	25.27	24.80	1.6	299	0.53%
2021/11/04	4.4	24.38	8	24.29	24.85	-3.6	249	-1.44%
2021/11/03	4	22.28	3	22.65	22.60	1	231	0.43%
2021/11/02	7	22.98	8	22.98	22.25	-1	230	-0.43%
2021/11/01	2	22.45	1	22.70	22.55	1	233	0.43%
2021/10/29	3	22.47	0	0.00	22.50	3	231	1.29%
2021/10/28	30	22.84	22	22.66	22.75	8	230	3.48%
2021/10/27	5	22.70	34	22.25	22.85	-29	217	-13.33%
2021/10/26	0	0.00	2	20.83	20.80	-2	209	-0.96%
2021/10/25	0	0.00	4	20.58	20.60	-4	212	-1.88%
2021/10/22	7	19.81	7	20.07	20.15	0	222	0.00%
2021/10/21	1	20.30	1	20.40	20.10	0	228	0.00%
2021/10/19	0	0.00	3	20.10	20.20	-3	252	-1.19%
2021/10/18	2	19.60	0	0.00	19.65	2	260	0.77%
2021/10/15	5	19.82	1	19.75	19.80	4	270	1.48%
2021/10/14	4	19.73	1	20.00	19.85	3	279	1.07%
2021/10/13	6	19.96	2	19.80	19.80	4	285	1.40%
2021/10/12	0	20.95	0	0.00	20.25	0	293	0.00%
2021/10/08	2	20.55	0	0.00	20.55	2	314	0.64%
2021/10/07	2	21.00	0	0.00	20.95	2	328	0.61%
2021/10/05	0	0.00	1	20.95	20.95	-1	352	-0.28%
2021/10/04	11	20.60	0	0.00	20.45	11	364	3.02%
2021/10/01	1	21.20	4	21.50	21.60	-3	369	-0.81%
2021/09/30	0	0.00	1	22.05	22.30	-1	388	-0.26%
2021/09/24	1	23.00	8	22.79	22.65	-7	665	-1.05%
2021/09/23	4	22.63	9	22.47	22.60	-5	671	-0.74%
2021/09/17	2	21.30	7	21.10	21.25	-5	675	-0.74%
2021/09/16	6	20.30	0	0.00	20.60	6	675	0.89%
2021/09/15	3	20.40	3	20.60	20.60	0	685	0.00%
2021/09/14	3	20.50	29	20.49	20.65	-26	688	-3.78%
2021/09/13	1	20.65	1	21.25	20.65	0	691	0.00%
2021/09/10	1	20.80	0	0.00	20.70	1	695	0.14%
2021/09/09	1	20.60	1	20.80	20.85	0	709	0.00%
2021/09/08	3	20.70	0	21.00	20.85	3	715	0.42%
2021/09/07	5	20.84	1	21.40	21.30	4	720	0.56%
2021/09/06	9.1	21.50	0	0.00	21.05	9.1	726	1.25%
2021/09/02	7	22.11	3	22.45	22.00	4	761	0.53%
2021/09/01	2	22.60	1	22.50	22.60	1	792	0.13%
2021/08/31	0	0.00	3	23.27	22.70	-3	797	-0.38%
2021/08/30	0	0.00	1	22.75	22.80	-1	808	-0.12%
2021/08/27	1	22.45	0	0.00	22.80	1	835	0.12%
2021/08/24	6	21.91	1	21.95	21.85	5	850	0.59%
2021/08/23	2	21.00	2	21.50	21.50	0	856	0.00%
2021/08/19	2	20.60	0	0.00	20.55	2	868	0.23%
2021/08/18	3	21.55	0	0.00	21.55	3	874	0.34%
2021/08/17	5	20.65	0	0.00	20.70	5	879	0.57%
2021/08/16	2	21.25	2	21.23	21.25	0	883	0.00%
2021/08/13	7.2	22.08	0	0.00	21.80	7.2	887	0.81%
2021/08/12	0	0.00	1	22.85	23.30	-1	887	-0.11%
2021/08/11	5	23.05	0	0.00	22.80	5	895	0.56%
2021/08/10	1	23.60	1	24.10	23.80	0	904	0.00%
2021/08/09	4	24.00	7	23.46	23.60	-3	929	-0.32%
2021/08/06	0	24.90	1	24.65	24.65	-1	939	-0.11%
2021/08/05	10	24.66	0	0.00	24.65	10	963	1.04%
2021/08/03	6	24.98	3	24.83	25.00	3	1,033	0.29%
2021/08/02	2	24.48	2	24.45	24.60	0	1,053	0.00%
2021/07/30	9	25.03	1	25.25	24.35	8	1,076	0.74%
2021/07/29	4	24.79	14	24.69	24.90	-10	1,090	-0.92%
2021/07/28	17	24.87	8	24.88	24.90	9	1,112	0.81%
2021/07/27	16	26.03	2	26.40	25.85	14	1,168	1.20%
2021/07/26	16	26.80	49	26.75	26.60	-33	1,222	-2.70%
2021/07/23	10	26.08	15	26.00	25.90	-5	1,337	-0.37%
2021/07/22	1	26.00	14	26.20	26.10	-13	1,502	-0.87%
2021/07/21	13	26.14	14	26.44	26.00	-1	1,582	-0.06%
2021/07/20	12	27.13	13	26.89	26.65	-1	1,598	-0.06%
2021/07/19	11	27.70	9.2	27.71	27.70	1.8	1,622	0.11%
2021/07/16	18	27.84	20	27.91	27.50	-2	1,657	-0.12%
2021/07/15	21	27.91	47	27.96	27.45	-26	1,680	-1.55%
2021/07/14	9	26.50	9	26.57	27.35	0	1,689	0.00%
2021/07/13	8	27.77	8	27.33	27.00	0	1,766	0.00%
2021/07/12	12	27.13	5	27.02	27.45	7	1,852	0.38%
2021/07/09	4.3	27.04	12	27.09	26.95	-7.7	1,897	-0.41%
2021/07/08	8.1	27.99	13	27.67	27.50	-4.9	1,993	-0.25%
2021/07/07	13	28.42	55	28.02	27.55	-42	2,179	-1.93%
2021/07/06	16	28.76	14	28.59	28.55	2	2,235	0.09%
2021/07/05	40	30.04	283	30.38	29.55	-243	2,246	-10.82%	大賣/鉅額交易
2021/07/02	179	28.63	220	29.57	29.20	-41	2,202	-1.86%	大買/大賣/
2021/07/01	15	27.40	14	27.50	27.60	1	2,099	0.05%
2021/06/30	4.1	25.29	0	0.00	25.10	4.1	2,102	0.19%
2021/06/29	14	25.79	4	25.96	25.20	10	2,381	0.42%
2021/06/28	13	26.35	0	0.00	26.40	13	2,497	0.52%
2021/06/25	4	26.59	0	0.00	26.65	4	2,522	0.16%
2021/06/24	4	26.94	12	27.01	26.55	-8	2,538	-0.32%
2021/06/23	0	0.00	2	26.20	26.30	-2	2,537	-0.08%
2021/06/22	10	26.00	1	26.00	26.00	9	2,545	0.35%
2021/06/21	2.1	26.28	6	26.47	26.40	-3.9	2,556	-0.15%
2021/06/18	2	27.10	25	27.04	27.00	-23	2,586	-0.89%
2021/06/17	16	26.58	54	26.41	26.60	-38	2,636	-1.44%
2021/06/16	18	26.75	4	26.00	26.05	14	2,749	0.51%
2021/06/15	10	26.58	16	26.56	26.50	-6	2,850	-0.21%
2021/06/11	9.1	26.24	1	26.15	26.10	8.1	3,162	0.26%
2021/06/10	46	27.46	5	28.16	27.05	41	3,203	1.28%
2021/06/09	32	27.83	41	27.67	27.30	-9	3,196	-0.28%
2021/06/08	0	0.00	1	26.80	26.75	-1	3,185	-0.03%
2021/06/07	2	26.95	2	27.00	26.85	0	3,189	0.00%
2021/06/04	20	27.34	15	27.76	27.60	5	3,175	0.16%
2021/06/03	7	26.15	12	26.29	26.20	-5	3,151	-0.16%
2021/06/02	0.1	26.05	30	26.92	25.95	-29.9	3,157	-0.95%
2021/06/01	12	26.64	11	26.61	26.60	1	3,154	0.03%
2021/05/28	2	25.80	14	25.76	25.80	-12	3,155	-0.38%
2021/05/27	1	24.60	0	0.00	24.90	1	3,157	0.03%
2021/05/26	1	25.00	1	25.70	25.05	0	3,160	0.00%
2021/05/25	2	25.35	0	0.00	25.05	2	3,162	0.06%
2021/05/24	1	24.60	1	24.70	24.45	0	3,164	0.00%
2021/05/21	3	23.93	3	24.03	24.00	0	3,172	0.00%
2021/05/20	2	23.13	0	0.00	23.05	2	3,180	0.06%
2021/05/19	7	23.26	7	23.64	23.30	0	3,189	0.00%
2021/05/18	16	22.62	21	22.77	22.85	-5	3,199	-0.16%
2021/05/17	18	20.88	20	21.33	20.80	-2	3,193	-0.06%
2021/05/14	31	24.57	9	22.91	22.90	22	3,168	0.69%
2021/05/13	10	22.45	14.5	23.51	23.05	-4.5	3,152	-0.14%
2021/05/12	32	23.52	18.2	23.21	22.90	13.8	3,131	0.44%
2021/05/11	44.1	26.00	18	25.90	25.10	26.1	3,102	0.84%
2021/05/10	25	28.24	0	0.00	27.80	25	3,062	0.82%
2021/05/07	14	28.75	98	28.45	29.05	-84	3,047	-2.76%
2021/05/06	18	28.22	26	28.36	27.60	-8	3,035	-0.26%
2021/05/05	26	28.44	91	28.73	28.25	-65	3,023	-2.15%
2021/05/04	43	27.57	24	28.65	27.95	19	3,009	0.63%
2021/05/03	49	30.42	91	30.56	30.00	-42	2,967	-1.42%
2021/04/29	547	33.21	54.2	33.31	32.90	492.8	2,939	16.76%	大買/鉅額交易
2021/04/28	65.2	33.12	71	33.42	34.55	-5.8	2,896	-0.20%
2021/04/27	58.2	31.27	77	31.40	31.45	-18.8	2,910	-0.65%
2021/04/26	7	29.61	0	0.00	29.70	7	2,859	0.24%
2021/04/23	21	28.94	22.2	29.31	29.85	-1.2	2,835	-0.04%
2021/04/22	60	30.26	46	30.35	29.05	14	2,808	0.50%
2021/04/21	19	30.97	40	30.95	30.75	-21	2,770	-0.76%
2021/04/20	17	31.50	38	31.45	31.35	-21	2,738	-0.77%
2021/04/19	71	32.33	79	33.04	31.90	-8	2,716	-0.29%
2021/04/16	72	30.53	98	30.88	32.00	-26	2,631	-0.99%
2021/04/15	74	30.57	9	30.13	29.70	65	2,539	2.56%
2021/04/14	103	29.96	79	29.40	30.30	24	2,491	0.96%	大買/
2021/04/13	99	30.52	86	30.38	29.50	13	2,434	0.53%
2021/04/12	17	28.25	49	28.58	28.55	-32	2,331	-1.37%
2021/04/09	33	27.13	48	27.16	27.20	-15	2,272	-0.66%
2021/04/08	13	26.73	22	26.71	26.70	-9	2,245	-0.40%
2021/04/07	27	27.17	34	27.21	27.00	-7	2,232	-0.31%
2021/04/06	43	26.36	46	26.40	26.45	-3	2,281	-0.13%
2021/04/01	356	28.35	277	28.04	26.55	79	2,259	3.50%	大買/大賣/
2021/03/31	108	26.99	50	27.31	27.65	58	1,970	2.94%	大買/
2021/03/30	37	25.26	10	25.14	25.15	27	1,845	1.46%
2021/03/29	10	24.90	6	25.06	24.90	4	1,817	0.22%
2021/03/26	6	24.73	1	24.80	24.80	5	1,801	0.28%
2021/03/25	10	24.75	30	24.42	24.50	-20	1,790	-1.12%
2021/03/24	10	24.86	3	24.83	24.35	7	1,778	0.39%
2021/03/23	34	25.17	116.1	24.95	24.75	-82	1,763	-4.65%	大賣/
2021/03/22	38	25.90	59	26.07	25.60	-21	1,731	-1.21%
2021/03/19	149	25.89	110	25.80	26.10	39	1,668	2.34%	大買/大賣/
2021/03/18	114	24.79	39	24.68	24.60	75	1,551	4.84%	大買/
2021/03/17	87	24.51	306	24.72	24.90	-219	1,447	-15.13%	大賣/鉅額交易
2021/03/16	43	22.30	7	22.48	22.65	36	1,131	3.18%
2021/03/15	16	21.53	10	21.70	21.55	6	1,082	0.55%
2021/03/12	20	21.33	29	21.40	21.55	-9	1,072	-0.84%
2021/03/11	17	21.01	1	21.05	21.30	16	1,056	1.51%
2021/03/10	2	20.75	0	20.75	20.75	2	1,053	0.19%
2021/03/09	2	20.60	0	0.00	20.60	2	1,061	0.19%
2021/03/08	5	21.05	1	21.35	20.60	4	1,061	0.38%
2021/03/05	2	21.80	3	21.93	21.55	-1	1,057	-0.09%
2021/03/04	1	21.60	4	21.95	21.55	-3	1,054	-0.28%
2021/03/03	1	21.00	7	21.25	21.50	-6	1,051	-0.57%
2021/03/02	5	21.56	0	21.25	21.05	5	1,046	0.48%
2021/02/26	0	22.45	5	21.50	21.40	-5	1,045	-0.48%
2021/02/25	0	22.63	0	0.00	21.70	0	1,060	0.00%
2021/02/24	1	21.90	2	22.30	21.70	-1	1,061	-0.09%
2021/02/23	0	23.00	1	22.05	21.95	-1	1,057	-0.09%
2021/02/22	0	22.88	36	22.15	22.25	-36	1,049	-3.43%
2021/02/19	8	21.20	17	21.92	22.10	-9	1,038	-0.87%
2021/02/18	5	21.70	20	20.91	21.85	-15	1,030	-1.45%
2021/02/17	8	20.00	0	0.00	20.15	8	1,025	0.78%
2021/02/05	2	19.85	0	0.00	19.80	2	1,028	0.19%
2021/02/04	1	19.95	0	0.00	19.95	1	1,212	0.08%
2021/02/03	2	19.90	0	0.00	20.05	2	1,213	0.16%
2021/02/02	5	19.65	0	0.00	19.75	5	1,210	0.41%
2021/02/01	2	19.45	2	19.70	19.60	0	1,201	0.00%
2021/01/29	0	21.40	30	20.01	20.00	-30	1,200	-2.50%
2021/01/28	11	19.91	12	19.91	20.10	-1	1,193	-0.08%
2021/01/27	11	20.25	1	21.20	20.40	10	1,181	0.85%
2021/01/26	17	20.41	1	20.35	20.40	16	1,182	1.35%
2021/01/25	4	20.76	17	21.14	21.30	-13	1,169	-1.11%
2021/01/22	40	20.48	27	20.60	20.45	13	1,145	1.13%
2021/01/21	84	21.65	54	21.68	21.65	30	1,115	2.69%
2021/01/20	204	23.29	287.2	23.27	23.30	-83.2	1,032	-8.05%	大買/大賣/
2021/01/19	33	20.56	30	20.95	21.20	3	841	0.36%
2021/01/18	2	18.60	17	18.71	19.30	-15	804	-1.86%
2021/01/15	10	19.07	28	19.23	19.10	-18	802	-2.24%
2021/01/14	41	20.25	3	20.18	20.05	38	802	4.74%
2021/01/13	0	19.60	3	19.65	19.60	-3	799	-0.38%
2021/01/12	12	19.39	8	20.01	19.35	4	807	0.49%
2021/01/11	49	20.00	45.1	19.90	20.00	3.9	811	0.48%
2021/01/08	23	20.13	3	20.15	20.05	20	811	2.46%
2021/01/07	39	20.96	3	20.83	20.70	36	804	4.48%
2021/01/06	87	21.85	56	21.64	21.05	31	798	3.88%
2021/01/05	76.1	22.19	106	22.81	23.35	-29.9	751	-3.98%	大賣/
2021/01/04	17	21.13	13	21.22	21.25	4	660	0.61%
2020/12/31	12	20.60	16	20.81	21.00	-4	643	-0.62%
2020/12/30	55	20.51	14	20.60	20.80	41	633	6.47%
2020/12/29	139	20.63	175.1	20.82	21.20	-36.1	613	-5.88%	大買/大賣/
2020/12/28	57	19.28	34	19.53	19.80	23	524	4.38%
2020/12/24	4	18.25	0	0.00	18.25	4	503	0.79%
2020/12/22	0	0.00	0	17.05	18.10	0	508	0.00%
2020/12/21	0	20.40	2	18.45	18.35	-2	521	-0.38%
2020/12/18	0	0.00	2	18.58	18.55	-2	522	-0.38%
2020/12/17	1	18.30	0	0.00	18.35	1	521	0.19%
2020/12/16	10	18.45	0	0.00	18.45	10	522	1.91%
2020/12/15	5	18.40	0	0.00	18.45	5	520	0.96%
2020/12/14	0	0.00	7	18.81	18.80	-7	521	-1.34%
2020/12/11	11	18.40	10	18.23	18.35	1	519	0.19%
2020/12/10	0	0.00	1	19.10	18.90	-1	516	-0.19%
2020/12/09	6	18.96	1	18.90	18.90	5	515	0.97%
2020/12/08	30	19.32	2	19.50	19.15	28	514	5.44%
2020/12/07	0.6	19.20	0	0.00	19.30	0.6	520	0.11%
2020/12/04	0	0.00	3	19.72	19.50	-3	515	-0.58%
2020/12/03	4	19.49	17	19.36	19.50	-13	512	-2.54%
2020/12/02	1	19.10	6	19.13	19.15	-5	518	-0.96%
2020/12/01	11	18.90	1	19.10	19.00	10	530	1.89%
2020/11/30	8	18.99	15	19.05	18.95	-7	530	-1.32%
2020/11/27	3	19.10	0	0.00	19.10	3	539	0.56%
2020/11/26	0	0.00	1	19.40	19.30	-1	549	-0.18%
2020/11/25	10	19.52	4	19.53	19.15	6	547	1.10%
2020/11/24	8	19.17	49	19.26	19.35	-41	535	-7.66%
2020/11/23	21	18.67	7	18.64	18.75	14	513	2.73%
2020/11/20	15	18.37	5	18.35	18.35	10	503	1.99%
2020/11/19	0	17.85	4	18.19	18.20	-4	497	-0.80%
2020/11/18	7	17.93	3	17.80	17.80	4	492	0.81%
2020/11/17	6	18.41	22	18.06	18.00	-16	489	-3.27%
2020/11/16	3	18.55	2	18.43	18.35	1	487	0.21%
2020/11/13	0	0.00	22	18.05	18.15	-22	474	-4.64%
2020/11/12	33	18.26	59	18.17	18.20	-26	467	-5.56%
2020/11/11	28	17.26	0	0.00	17.25	28	286	9.76%
2020/11/10	1	17.20	5	17.20	17.35	-4	289	-1.38%
2020/11/09	6	17.30	10	17.53	17.80	-4	292	-1.37%
2020/11/05	0	0.00	3	17.35	17.40	-3	291	-1.03%
2020/11/04	0	0.00	15	17.35	17.45	-15	291	-5.15%
2020/11/03	0	0.00	27	17.36	17.40	-27	290	-9.29%
2020/11/02	0	16.85	0	0.00	17.20	0	277	0.00%
2020/10/30	1	16.75	0	0.00	16.65	1	278	0.36%
2020/10/29	0	0.00	4	17.05	17.05	-4	277	-1.44%
2020/10/28	1	17.45	14	17.52	17.50	-13	275	-4.72%
2020/10/27	0	0.00	4	17.60	17.50	-4	274	-1.46%
2020/10/26	0	0.00	1	17.85	17.85	-1	276	-0.36%
2020/10/23	3	17.60	0	0.00	17.80	3	276	1.08%
2020/10/22	2	17.65	11	17.99	17.85	-9	279	-3.22%
2020/10/21	0	0.00	11	17.85	17.95	-11	275	-3.99%
2020/10/20	5	18.07	17	18.17	18.00	-12	278	-4.32%
2020/10/19	4	17.90	7	17.84	18.05	-3	293	-1.02%
2020/10/16	0	0.00	16	17.44	17.40	-16	297	-5.37%
2020/10/15	1	17.00	0	0.00	17.25	1	298	0.34%
2020/10/14	0	0.00	1	17.20	17.15	-1	296	-0.34%
2020/10/13	25	16.82	28	16.86	16.90	-3	296	-1.01%
2020/10/12	33	16.37	0	0.00	16.40	33	293	11.25%
2020/10/08	10	16.40	0	0.00	16.50	10	294	3.39%
2020/10/07	10	16.38	1	16.45	16.40	9	296	3.03%
2020/10/06	2	16.23	1	16.35	16.30	1	299	0.33%
2020/10/05	0	0.00	5	16.15	16.05	-5	306	-1.63%
2020/09/30	0	16.15	0	0.00	15.90	0	309	0.00%
2020/09/29	0	0.00	5	15.90	15.80	-5	326	-1.53%
2020/09/25	24	15.80	76	15.76	15.55	-52	336	-15.45%
2020/09/24	45	16.47	5	16.37	16.20	40	333	11.98%
2020/09/23	5	16.51	0	0.00	16.45	5	327	1.53%
2020/09/22	3	16.47	0	0.00	16.65	3	384	0.78%
2020/09/21	8	16.66	3	16.72	16.70	5	419	1.19%
2020/09/18	3	16.88	6	16.96	16.85	-3	422	-0.71%
2020/09/17	2	16.93	15	16.87	16.95	-13	422	-3.08%
2020/09/15	4	16.65	2	16.68	16.60	2	421	0.48%
2020/09/14	1	16.35	1	16.60	16.35	0	420	0.00%
2020/09/11	20	16.63	0	0.00	16.35	20	419	4.77%
2020/09/10	0	0.00	13.3	17.45	17.10	-13.3	412	-3.23%
2020/09/08	0	17.40	0.3	17.40	17.30	-0.3	403	-0.07%
2020/09/07	19	17.75	6	18.03	17.45	13	402	3.23%
2020/09/04	38	17.72	30	17.68	17.85	8	389	2.05%
2020/09/03	9	17.33	3	17.40	17.40	6	376	1.59%
2020/09/02	30	16.99	21	17.41	17.40	9	370	2.43%
2020/09/01	8	16.91	33	17.11	17.05	-25	358	-6.98%
2020/08/31	4	16.15	0	0.00	16.35	4	344	1.16%
2020/08/28	2	16.35	11	16.36	16.35	-9	344	-2.61%
2020/08/27	0	0.00	2	16.40	16.40	-2	347	-0.58%
2020/08/26	1	16.15	0	0.00	16.30	1	349	0.29%
2020/08/25	2	16.20	2	16.28	16.15	0	355	0.00%
2020/08/24	2	16.00	4.7	16.21	16.15	-2.7	441	-0.60%
2020/08/21	1	16.05	2	16.20	16.00	-1	448	-0.22%
2020/08/20	16	15.67	1.7	15.88	15.75	14.3	447	3.19%
2020/08/19	16	16.67	3.7	16.69	16.60	12.3	445	2.76%
2020/08/18	2	16.80	1.3	17.13	16.95	0.7	445	0.16%
2020/08/17	13	17.07	21	17.08	17.15	-8	445	-1.80%
2020/08/14	1	16.70	5	16.66	16.80	-4	439	-0.91%
2020/08/13	3	16.42	20	16.43	16.40	-17	435	-3.91%
2020/08/11	1	16.05	0	0.00	15.85	1	432	0.23%
2020/08/07	1	15.95	6	16.01	16.00	-5	457	-1.09%
2020/08/06	1	16.05	7	16.19	16.15	-6	457	-1.31%
2020/08/05	1	16.15	42.3	16.04	16.15	-41.3	459	-8.99%
2020/08/04	0	0.00	7	15.85	15.75	-7	458	-1.53%
2020/08/03	9	15.85	0	0.00	15.75	9	459	1.96%
2020/07/31	15	15.85	5	15.87	15.85	10	458	2.18%
2020/07/30	10	15.80	14	15.89	15.90	-4	459	-0.87%
2020/07/29	13	15.45	10	15.66	15.60	3	459	0.65%
2020/07/28	31	15.85	12	16.06	15.60	19	467	4.07%
2020/07/27	8	16.27	6	16.25	16.25	2	464	0.43%
2020/07/24	24	16.81	28	16.81	16.55	-4	464	-0.86%
2020/07/23	18	17.36	15	17.70	17.10	3	464	0.65%
2020/07/22	0	0.00	30	17.47	17.80	-30	442	-6.77%
2020/07/21	0	0.00	15	17.03	16.85	-15	438	-3.42%
2020/07/17	3	16.47	0	0.00	16.35	3	440	0.68%
2020/07/16	1	16.50	31	16.53	16.50	-30	440	-6.82%
2020/07/14	0	0.00	2	16.70	16.55	-2	440	-0.45%
2020/07/13	0	0.00	18	16.78	16.70	-18	438	-4.10%
2020/07/10	17	16.69	8	17.21	16.70	9	437	2.06%
2020/07/09	0	17.70	2	17.50	17.20	-2	429	-0.47%
2020/07/08	0	0.00	32	17.44	17.40	-32	425	-7.52%
2020/07/07	2	16.98	1	17.05	16.90	1	409	0.24%
2020/07/06	2	17.10	1	17.30	17.15	1	405	0.25%
2020/07/03	10	16.94	4	16.91	17.00	6	401	1.50%
2020/07/02	19	17.21	15	17.22	17.20	4	397	1.01%
2020/07/01	53	17.92	200	18.03	17.55	-147	389	-37.78%	大賣/鉅額交易
2020/06/30	37	16.22	68	16.82	17.70	-31	331	-9.35%
2020/06/29	27	15.53	3	15.95	16.10	24	296	8.10%
2020/06/24	11	15.64	0	0.00	15.80	11	291	3.77%
2020/06/23	1	15.75	0	0.00	15.70	1	292	0.34%
2020/06/22	27	15.73	3	15.80	15.70	24	295	8.13%
2020/06/19	2	15.68	7	15.73	15.60	-5	298	-1.67%
2020/06/18	35	15.34	1	15.50	15.45	34	301	11.30%
2020/06/17	24	15.21	0	0.00	15.15	24	299	8.01%
2020/06/16	8	14.92	0	0.00	15.15	8	301	2.65%
2020/06/15	2	14.80	1	14.95	14.75	1	312	0.32%
2020/06/12	50	14.77	1	14.90	14.80	49	315	15.56%
2020/06/11	53	15.34	1	15.15	15.20	52	320	16.22%
2020/06/09	0	0.00	1	15.65	15.65	-1	325	-0.31%
2020/06/08	3	15.65	0	0.00	15.60	3	330	0.91%
2020/06/05	5	15.70	0	0.00	15.75	5	337	1.48%
2020/06/04	21	15.68	0	0.00	15.75	21	338	6.21%
2020/06/03	20	15.57	0	0.00	15.65	20	338	5.92%
2020/06/02	3	15.47	0	0.00	15.50	3	336	0.89%
2020/06/01	14	15.53	0	0.00	15.65	14	335	4.18%
2020/05/29	53	16.33	106	16.72	15.75	-53	344	-15.39%	大賣/
2020/05/28	5	14.99	19	15.39	15.50	-14	264	-5.29%
2020/05/27	0	0.00	12	15.10	15.05	-12	269	-4.46%
2020/05/22	14	15.25	21	14.94	14.80	-7	261	-2.67%
2020/05/21	0	0.00	5	15.06	15.00	-5	259	-1.93%
2020/05/20	2	14.70	0	0.00	14.85	2	258	0.77%
2020/05/19	0	0.00	8	14.80	14.80	-8	256	-3.11%
2020/05/18	11	15.09	6	14.88	14.80	5	256	1.95%
2020/05/15	23	15.10	5	15.09	15.00	18	255	7.04%
2020/05/14	19	15.57	34	15.51	15.15	-15	254	-5.90%
2020/05/13	0	0.00	1	15.10	15.10	-1	228	-0.44%
2020/05/12	2	14.85	0	0.00	14.90	2	227	0.88%
2020/05/11	7	14.96	0	0.00	15.00	7	225	3.10%
2020/05/08	3.1	15.05	0	0.00	14.95	3.1	224	1.38%
2020/05/07	0	0.00	3	14.95	14.95	-3	224	-1.34%
2020/05/06	2	14.95	0	0.00	14.95	2	223	0.89%
2020/05/05	0	0.00	12	15.18	14.90	-12	222	-5.39%
2020/05/04	2	14.20	4	15.01	15.05	-2	221	-0.90%
2020/04/30	0	0.00	3	14.80	14.80	-3	213	-1.40%
2020/04/29	0	0.00	7	14.70	14.80	-7	217	-3.22%
2020/04/28	3	14.73	13	14.83	14.70	-10	216	-4.61%
2020/04/27	3	14.40	3	14.40	14.35	0	217	0.00%
2020/04/24	6	14.10	32	14.11	14.40	-26	214	-12.11%
2020/04/23	6	13.85	3	13.88	13.90	3	203	1.47%
2020/04/22	1	12.40	0	0.00	12.65	1	197	0.51%
2020/04/21	16	12.93	0	0.00	12.50	16	196	8.15%
2020/04/20	9	13.28	0	0.00	13.30	9	194	4.62%
2020/04/17	14	13.43	0	0.00	13.50	14	194	7.21%
2020/04/16	5	13.40	3	13.55	13.40	2	193	1.03%
2020/04/15	9	13.31	0	0.00	13.55	9	194	4.64%
2020/04/14	14	13.25	0	0.00	13.25	14	192	7.26%
2020/04/13	0	14.50	5	13.06	13.05	-5	192	-2.59%
2020/04/10	0	13.60	0	0.00	13.20	0	194	0.00%
2020/04/09	1	12.95	6	13.30	13.10	-5	196	-2.55%
2020/04/08	0	13.45	0	0.00	13.15	0	196	0.00%
2020/04/01	0	12.50	3	12.28	12.35	-3	200	-1.50%
2020/03/31	1	12.05	0	0.00	12.10	1	221	0.45%
2020/03/30	1	11.60	0	0.00	12.10	1	227	0.44%
2020/03/27	10	11.94	2	12.05	11.85	8	227	3.51%
2020/03/26	2	11.75	0	0.00	11.95	2	226	0.88%
2020/03/25	8	11.75	11	11.55	11.70	-3	224	-1.34%
2020/03/24	2	11.00	0	0.00	11.00	2	220	0.91%
2020/03/23	8	10.59	0	0.00	10.60	8	219	3.65%
2020/03/20	26	11.15	8	11.20	11.10	18	219	8.21%
2020/03/19	14	10.55	0	0.00	10.55	14	216	6.46%
2020/03/18	5	11.80	1	12.00	11.70	4	205	1.94%
2020/03/17	15	12.32	2	12.10	11.80	13	204	6.36%
2020/03/16	10	13.39	0	0.00	13.00	10	196	5.08%
2020/03/13	35	13.74	6	13.92	13.80	29	193	14.99%
2020/03/12	21	15.17	7	15.31	15.10	14	187	7.47%
2020/03/11	0	0.00	20	16.59	16.00	-20	181	-11.03%
2020/03/10	35	15.55	8	15.40	15.80	27	172	15.63%
2020/03/09	7	15.85	0	0.00	15.80	7	169	4.12%
2020/03/06	0	0.00	2	16.30	16.30	-2	168	-1.19%
2020/03/04	16	16.61	7	17.46	16.70	9	167	5.39%
2020/03/03	2	15.95	2	16.58	17.05	0	151	0.00%
2020/03/02	24	15.77	20	15.75	15.80	4	144	2.76%
2020/02/27	33	16.05	0	0.00	15.90	33	133	24.71%
2020/02/26	4	16.23	0	0.00	16.25	4	132	3.02%
2020/02/25	20	16.23	0	0.00	16.35	20	132	15.09%
2020/02/24	21	16.45	0	0.00	16.50	21	133	15.74%
2020/02/21	19	16.66	0	0.00	16.55	19	133	14.21%
2020/02/20	35	16.83	0	0.00	16.80	35	134	25.96%
2020/02/19	0	0.00	1	16.80	16.75	-1	134	-0.74%
2020/02/17	1	16.40	0	0.00	16.45	1	136	0.73%
2020/02/14	0	0.00	1	16.75	16.60	-1	136	-0.73%
2020/02/13	0	16.80	0	0.00	16.55	0	136	0.00%
2020/02/11	0	17.00	0	0.00	16.45	0	137	0.00%
2020/02/10	1	16.05	1	16.30	16.30	0	142	0.00%
2020/02/07	2	16.49	0	0.00	16.40	2	141	1.44%
2020/02/05	0.1	16.65	5	16.40	16.30	-4.9	145	-3.36%
2020/02/03	5	15.90	0	0.00	15.70	5	144	3.45%
2020/01/30	34	16.84	2	17.40	16.55	32	140	22.75%
2020/01/17	1	18.25	1	18.40	18.40	0	137	0.00%
2020/01/15	0	0.00	5	18.50	18.45	-5	150	-3.32%
2020/01/10	5	18.30	0	0.00	18.20	5	167	2.99%
2020/01/06	25	18.79	5.3	18.75	18.70	19.8	171	11.50%
2020/01/03	2	19.05	6	19.10	19.05	-4	170	-2.35%
2020/01/02	0	0.00	1	19.35	19.45	-1	168	-0.59%
2019/12/31	5	19.25	4	19.25	19.35	1	168	0.59%
2019/12/27	1	19.75	10	19.75	19.70	-9	168	-5.33%
2019/12/26	6	20.22	8	20.46	20.00	-2	168	-1.18%
2019/12/25	13	19.70	5	19.45	20.05	8	148	5.39%
2019/12/19	3	19.05	0	0.00	19.15	3	149	2.00%
2019/12/18	1	19.30	8	19.26	19.30	-7	156	-4.47%
2019/12/17	0	0.00	1	18.90	18.95	-1	162	-0.62%
2019/12/16	11	18.75	0	0.00	18.80	11	164	6.69%
2019/12/12	4	18.65	0	0.00	18.75	4	166	2.41%
2019/12/11	0	18.70	0	0.00	18.85	0	166	0.00%
2019/12/05	2	18.95	1	18.85	18.90	1	200	0.50%
2019/12/03	1	18.50	2	18.75	18.85	-1	212	-0.47%
2019/12/02	2	18.43	2	18.68	18.80	0	217	0.00%
2019/11/25	1.1	18.81	0	0.00	18.80	1.1	309	0.36%
2019/11/22	1	18.80	2	18.93	18.85	-1	310	-0.32%
2019/11/21	2	18.93	1	18.95	19.00	1	311	0.32%
2019/11/20	2	18.98	3	19.07	19.00	-1	310	-0.32%
2019/11/19	1	18.70	3	18.95	18.80	-2	310	-0.64%
2019/11/14	3	18.50	0	0.00	18.50	3	312	0.96%
2019/11/11	0	0.00	6	18.70	18.70	-6	311	-1.93%
2019/11/07	4	19.05	0	0.00	18.95	4	308	1.30%
2019/11/06	3	19.45	0	0.00	19.40	3	306	0.98%
2019/11/05	0	0.00	2	19.35	19.45	-2	305	-0.65%
2019/11/04	3	19.65	1	19.85	19.75	2	306	0.65%
2019/11/01	0	0.00	1	19.80	19.80	-1	307	-0.33%
2019/10/29	7	19.87	0	0.00	19.90	7	312	2.24%
2019/10/28	0	0.00	1	20.00	20.00	-1	314	-0.32%
2019/10/25	6	20.05	0	0.00	20.05	6	323	1.85%
2019/10/24	2	19.95	0	0.00	19.95	2	324	0.62%
2019/10/22	6	20.93	4	20.65	20.55	2	318	0.63%
2019/10/21	13	20.61	14	20.60	20.70	-1	311	-0.32%
2019/10/17	1	19.70	12	19.89	19.80	-11	309	-3.55%
2019/10/16	1	20.10	0	0.00	20.10	1	307	0.32%
2019/10/15	0.1	20.10	2	20.05	20.15	-1.9	310	-0.61%
2019/10/14	0	0.00	1	20.50	20.45	-1	311	-0.32%
2019/10/03	10	20.90	0	0.00	20.85	10	321	3.11%
2019/10/02	1	20.80	2	20.65	20.70	-1	318	-0.31%
2019/09/26	1	20.90	11	20.78	20.90	-10	330	-3.03%
2019/09/25	8	21.12	7	20.89	21.00	1	358	0.28%
2019/09/24	2	21.35	13	21.45	21.50	-11	356	-3.08%
2019/09/23	7	21.64	2	21.78	21.45	5	354	1.41%
2019/09/20	17	21.43	6	21.63	21.80	11	350	3.14%
2019/09/19	2	20.85	0	0.00	20.80	2	344	0.58%
2019/09/18	3	20.60	0	0.00	20.75	3	344	0.87%
2019/09/11	8	21.04	2	20.95	20.90	6	351	1.71%
2019/09/10	7	20.77	7	20.94	20.90	0	331	0.00%
2019/09/09	4	21.13	4	21.70	20.90	0	331	0.00%
2019/09/06	12	21.55	5	21.65	21.70	7	329	2.12%
2019/09/05	3	21.55	3	21.68	21.65	0	323	0.00%
2019/09/04	2	21.58	7	21.55	21.60	-5	321	-1.56%
2019/09/03	4	21.90	4	21.95	21.95	0	318	0.00%
2019/09/02	6	22.33	14	22.14	22.45	-8	311	-2.57%
2019/08/30	50	22.06	49.1	22.09	22.40	0.9	296	0.30%
2019/08/29	25	21.16	31	20.98	21.05	-6	253	-2.37%
2019/08/27	3	20.03	0	0.00	20.25	3	228	1.31%
2019/08/26	1	19.55	0	0.00	20.00	1	233	0.43%
2019/08/23	4	20.06	0	0.00	20.00	4	233	1.71%
2019/08/21	0	0.00	16	20.11	20.30	-16	234	-6.81%
2019/08/16	3	19.85	0	0.00	19.85	3	238	1.26%
2019/08/15	1	19.55	0	0.00	19.70	1	240	0.42%
2019/08/14	4	19.60	0	0.00	19.60	4	242	1.65%
2019/08/08	0	0.00	8	19.28	19.45	-8	253	-3.16%
2019/08/06	0	0.00	5	19.10	19.25	-5	261	-1.91%
2019/08/05	12	19.30	0	0.00	19.15	12	267	4.49%
2019/08/02	6	19.71	0	0.00	19.60	6	270	2.22%
2019/08/01	7	20.30	0	0.00	20.15	7	283	2.47%
2019/07/31	0	0.00	0	20.50	20.50	0	289	-0.01%
2019/07/30	9	20.50	3	20.90	20.55	6	289	2.07%
2019/07/29	3	20.92	0	0.00	20.95	3	294	1.02%
2019/07/25	0	0.00	1	20.75	20.90	-1	293	-0.34%
2019/07/23	0	0.00	5	20.64	20.40	-5	306	-1.63%
2019/07/17	0	0.00	2	20.70	20.65	-2	345	-0.58%
2019/07/16	0	0.00	1	21.00	20.80	-1	352	-0.28%
2019/07/15	0	0.00	3.5	20.65	20.70	-3.5	364	-0.96%
2019/07/12	0	0.00	2	20.60	20.35	-2	386	-0.52%
2019/07/11	1	20.00	7	20.56	20.35	-6	428	-1.40%
2019/07/10	13	20.52	11	20.69	20.75	2	470	0.42%
2019/07/09	11	20.38	11	20.57	20.40	0	511	0.00%
2019/07/08	6	20.75	5	20.98	20.80	1	521	0.19%
2019/07/05	0	0.00	6	21.05	20.95	-6	533	-1.13%
2019/07/04	0	0.00	7	21.04	20.90	-7	547	-1.28%
2019/07/03	14	20.74	1	20.90	20.85	13	572	2.27%
2019/07/02	2	20.85	13	20.95	21.20	-11	604	-1.82%
2019/07/01	11	20.35	0	0.00	20.25	11	669	1.64%
2019/06/28	1	19.95	3	20.10	20.10	-2	765	-0.26%
2019/06/26	1	19.95	1	19.95	20.20	0	855	0.00%
2019/06/25	0	0.00	2	20.00	19.95	-2	858	-0.23%
2019/06/24	2	19.75	0	0.00	19.90	2	859	0.23%
2019/06/21	16	20.00	4.2	20.04	19.90	11.8	861	1.37%
2019/06/20	5	19.80	16	19.98	20.20	-11	865	-1.27%
2019/06/19	6	19.45	8	19.46	19.40	-2	878	-0.23%
2019/06/17	0	0.00	3	19.50	19.50	-3	920	-0.33%
2019/06/14	3	19.70	18	19.67	19.55	-15	953	-1.57%
2019/06/13	3	19.33	0	0.00	18.90	3	1,021	0.29%
2019/06/12	5	19.16	0	0.00	19.15	5	1,023	0.49%
2019/06/10	4	19.43	4	19.45	19.40	0	1,022	0.00%
2019/06/06	1	19.30	7	19.17	19.25	-6	1,027	-0.58%
2019/06/05	7	19.61	1	19.45	19.45	6	1,029	0.58%
2019/06/04	0	0.00	0.5	19.35	19.35	-0.5	1,036	-0.05%
2019/06/03	4	19.08	0	0.00	19.20	4	1,043	0.38%
2019/05/30	0	0.00	4	19.20	19.45	-4	1,051	-0.38%
2019/05/28	2	18.90	0	0.00	18.95	2	1,080	0.19%
2019/05/27	3	18.93	0	0.00	18.90	3	1,102	0.27%
2019/05/21	0	0.00	6	19.62	20.05	-6	1,146	-0.52%
2019/05/20	9	19.33	0	0.00	19.20	9	1,151	0.78%
2019/05/17	0	0.00	33	19.94	19.80	-33	1,154	-2.86%
2019/05/16	6	20.70	9	20.79	20.40	-3	1,174	-0.26%
2019/05/15	3	20.90	10	20.83	20.80	-7	1,183	-0.59%
2019/05/14	6	19.61	12	20.17	20.25	-6	1,195	-0.50%
2019/05/13	13	19.78	13	19.85	19.95	0	1,213	0.00%
2019/05/10	17	20.45	12	20.50	20.50	5	1,228	0.41%
2019/05/09	71	20.49	26	20.51	20.35	45	1,253	3.59%
2019/05/08	20	21.89	13	21.72	21.60	7	1,266	0.55%
2019/05/07	0	0.00	3	22.40	22.30	-3	1,418	-0.21%
2019/05/06	12	22.24	6	22.33	22.10	6	1,534	0.39%
2019/05/03	3	23.00	0	0.00	23.00	3	1,538	0.19%
2019/05/02	3	22.82	14	22.90	23.05	-11	1,556	-0.71%
2019/04/30	1	22.85	4	22.65	22.85	-3	1,577	-0.19%
2019/04/29	30	22.51	39	22.41	22.20	-9	1,574	-0.57%
2019/04/26	35	24.03	25	23.45	23.10	10	1,558	0.64%
2019/04/25	9	24.63	6	24.72	24.80	3	1,539	0.19%
2019/04/24	73	24.52	8	24.46	24.40	65	1,539	4.22%
2019/04/23	7	24.64	3	24.67	24.65	4	1,551	0.26%
2019/04/22	4	25.34	5	25.38	25.10	-1	1,542	-0.06%
2019/04/19	11	25.46	12	25.34	25.15	-1	1,534	-0.07%
2019/04/18	16	25.40	51	25.43	25.05	-35	1,523	-2.30%
2019/04/17	28	26.07	51	26.17	26.00	-23	1,506	-1.53%
2019/04/16	79	26.04	67	25.88	26.75	12	1,469	0.82%
2019/04/15	58	25.59	48	25.44	25.05	10	1,459	0.69%
2019/04/12	13	24.53	22	24.73	24.40	-9	1,424	-0.63%
2019/04/11	35	24.34	6	24.39	24.20	29	1,417	2.05%
2019/04/10	6	24.88	9	24.90	24.60	-3	1,421	-0.21%
2019/04/09	16	24.65	21	24.60	24.65	-5	1,412	-0.35%
2019/04/08	64	25.54	41	25.78	25.10	23	1,386	1.66%
2019/04/03	60	25.83	63	25.65	25.55	-3	1,370	-0.22%
2019/04/02	74	24.79	63	24.69	24.75	11	1,288	0.85%
2019/04/01	200	23.21	92	23.52	23.40	108	1,197	9.02%	大買/鉅額交易
2019/03/29	38	21.42	0	0.00	21.65	38	1,114	3.41%
2019/03/28	3	21.62	0	0.00	21.60	3	1,108	0.27%
2019/03/26	4	22.08	2	22.00	22.00	2	1,108	0.18%
2019/03/25	8	21.73	1	21.90	21.85	7	1,113	0.63%
2019/03/22	8	22.61	6	22.55	22.45	2	1,114	0.18%
2019/03/21	44	23.42	10	23.33	23.35	34	1,099	3.09%
2019/03/20	14	22.86	30	22.91	22.85	-16	1,074	-1.49%
2019/03/19	19	23.12	29	23.44	22.90	-10	1,073	-0.93%
2019/03/18	73	22.89	52	23.20	23.45	21	1,052	1.99%
2019/03/12	5	21.27	0	0.00	21.00	5	1,125	0.44%
2019/03/11	5	21.20	0	0.00	21.25	5	1,135	0.44%
2019/03/08	3	20.80	3	20.95	21.20	0	1,141	0.00%
2019/03/07	4	21.58	9	21.94	21.25	-5	1,142	-0.44%
2019/03/06	4	21.98	0	0.00	21.95	4	1,187	0.34%
2019/03/05	1	22.00	0	0.00	21.85	1	1,194	0.08%
2019/03/04	9	22.08	8	22.09	22.30	1	1,192	0.08%
2019/02/27	2	21.75	7	21.42	21.40	-5	1,171	-0.43%
2019/02/26	19	22.42	26	22.31	21.85	-7	1,186	-0.59%
2019/02/25	3	21.97	28	21.90	21.85	-25	1,165	-2.15%
2019/02/22	1	21.85	0	0.00	21.70	1	1,158	0.09%
2019/02/21	11	22.16	8	21.94	22.05	3	1,162	0.26%
2019/02/20	22	21.81	21	21.98	22.05	1	1,153	0.09%
2019/02/19	6	21.53	1	21.70	21.50	5	1,168	0.43%
2019/02/18	0	0.00	3	21.10	21.30	-3	1,253	-0.24%
2019/02/15	5	21.02	3	21.20	20.85	2	1,281	0.16%
2019/02/14	3	21.75	8.2	21.95	21.70	-5.2	1,256	-0.41%
2019/02/13	19.2	21.98	1	21.85	21.75	18.2	1,245	1.46%
2019/02/12	5	22.17	25	22.17	22.05	-20	1,227	-1.63%
2019/02/11	1	23.15	50	23.00	22.85	-49	1,205	-4.07%
2019/01/30	34	22.90	40	22.98	22.80	-6	1,182	-0.51%
2019/01/29	32.9	22.68	28	22.67	22.65	4.9	1,150	0.43%
2019/01/28	213	23.06	166	23.12	23.10	47	1,119	4.20%	大買/大賣/
2019/01/25	102	20.93	98	21.23	21.70	4	959	0.42%	大買/
2019/01/24	1	20.10	2	19.95	20.00	-1	842	-0.12%
2019/01/23	23	19.65	84	19.63	19.90	-61	828	-7.37%
2019/01/22	79	19.58	23	19.50	19.80	56	802	6.98%
2019/01/21	1	19.00	0	0.00	18.80	1	775	0.13%
2019/01/18	0	0.00	1	19.10	18.95	-1	774	-0.13%
2019/01/17	16	19.25	12	19.27	18.90	4	774	0.52%
2019/01/16	13	19.02	7	19.11	19.10	6	769	0.78%
2019/01/15	21	19.46	28	19.52	19.15	-7	764	-0.92%
2019/01/14	2	18.35	0	0.00	18.40	2	741	0.27%
2019/01/11	0	19.50	1	19.05	18.60	-1	739	-0.14%
2019/01/10	4	18.98	0	0.00	18.75	4	736	0.54%
2019/01/09	17	19.66	5	19.80	19.20	12	733	1.64%
2019/01/08	5	19.55	8	19.55	19.70	-3	725	-0.41%
2019/01/07	22	20.01	9	20.01	19.80	13	720	1.80%
2019/01/04	1	18.75	13	18.81	19.45	-12	684	-1.75%
2019/01/03	15	19.18	6	19.48	19.10	9	688	1.31%
2019/01/02	6	19.43	8	19.52	19.15	-2	681	-0.29%
2018/12/28	6	19.20	2	19.05	19.20	4	664	0.60%
2018/12/27	1	18.85	2	18.95	18.90	-1	660	-0.15%
2018/12/26	13	19.15	6	19.32	18.55	7	656	1.07%
2018/12/25	6	18.58	6	18.63	18.95	0	633	0.00%
2018/12/24	1	18.65	2	18.75	19.25	-1	625	-0.16%
2018/12/21	0	0.00	5	17.96	18.20	-5	690	-0.72%
2018/12/20	0	0.00	7	18.00	17.80	-7	686	-1.02%
2018/12/19	4	18.48	2	18.45	18.20	2	682	0.29%
2018/12/18	4	18.15	5	18.43	18.15	-1	676	-0.15%
2018/12/17	4	19.20	3	19.05	18.65	1	667	0.15%
2018/12/14	0.1	19.10	3	19.05	19.10	-2.9	658	-0.44%
2018/12/13	6	19.40	0	0.00	19.35	6	654	0.92%
2018/12/12	7	19.94	8	19.69	19.45	-1	649	-0.15%
2018/12/11	7	19.39	6	19.85	19.30	1	638	0.16%
2018/12/10	11	19.74	54	20.12	19.60	-43	626	-6.86%
2018/12/07	54	20.23	74	19.48	20.30	-20	600	-3.33%
2018/12/06	9	19.20	23	18.87	18.85	-14	577	-2.42%
2018/12/05	47	19.11	204	19.65	20.25	-157	552	-28.40%	大賣/鉅額交易
2018/12/04	12	18.50	10	18.57	18.60	2	476	0.42%
2018/12/03	10	18.28	7	18.36	18.20	3	462	0.65%
2018/11/30	2	18.05	4	18.43	18.10	-2	455	-0.44%
2018/11/29	64	18.55	73	18.62	18.50	-9	447	-2.01%
2018/11/28	3	17.17	19.1	17.70	18.30	-16.1	399	-4.03%
2018/11/27	0	0.00	1	17.00	17.10	-1	395	-0.25%
2018/11/26	6	17.03	2	16.65	16.90	4	404	0.99%
2018/11/23	29	17.05	32	16.99	16.90	-3	403	-0.74%
2018/11/22	10.1	16.62	2	16.50	16.45	8.1	384	2.10%
2018/11/21	5	16.56	3	16.70	16.50	2	387	0.52%
2018/11/20	9	16.54	10	16.61	16.60	-1	396	-0.25%
2018/11/19	16	16.32	1	16.40	16.30	15	433	3.46%
2018/11/16	7	16.06	11	16.09	16.50	-4	434	-0.92%
2018/11/15	43	17.39	48	17.04	16.55	-5	395	-1.27%
2018/11/14	2	16.50	1	16.40	16.50	1	301	0.33%
2018/11/01	0	0.00	10	14.98	15.00	-10	275	-3.63%
2018/10/31	16	14.83	6	14.96	14.95	10	275	3.64%
2018/10/30	11	14.70	0	0.00	14.70	11	275	3.99%
2018/10/26	20	14.73	0	0.00	14.70	20	277	7.21%
2018/10/25	1	14.75	0	0.00	14.75	1	276	0.36%
2018/10/23	0	15.00	0	0.00	15.10	0	275	0.00%
2018/10/22	0	0.00	1	15.15	15.15	-1	274	-0.36%
2018/10/19	11	14.88	0	0.00	14.90	11	274	4.00%
2018/10/17	3	15.35	16	15.24	15.20	-13	275	-4.72%
2018/10/15	15	15.10	0	0.00	15.20	15	275	5.44%
2018/10/11	24	14.89	10	14.96	14.85	14	273	5.11%
2018/10/09	2	16.45	0	0.00	16.45	2	263	0.76%
2018/10/05	12	16.88	2	16.85	16.80	10	263	3.79%
2018/10/04	2	17.35	0	0.00	17.35	2	261	0.77%
2018/10/03	4	17.44	11	17.90	17.50	-7	261	-2.68%
2018/10/02	0	19.15	8	17.84	17.90	-8	258	-3.09%
2018/10/01	26	17.61	13	17.70	17.65	13	254	5.11%
2018/09/21	0	0.00	1	17.75	17.45	-1	182	-0.55%
2018/09/20	0	17.70	0	0.00	17.55	0	182	0.00%
2018/09/19	0	0.00	1	17.70	17.65	-1	183	-0.55%
2018/09/18	4	17.90	4	18.03	17.75	0	183	0.00%
2018/09/17	5	17.97	13	17.62	18.00	-8	183	-4.35%
2018/09/14	1	17.05	0	0.00	17.05	1	181	0.55%
2018/09/11	4	17.10	4	17.10	17.15	0	188	0.00%
2018/09/10	4	17.36	1	17.45	17.20	3	188	1.59%
2018/09/07	9	17.57	0	0.00	17.65	9	187	4.79%
2018/09/06	3	17.85	5	18.10	17.90	-2	186	-1.07%
2018/09/05	0	0.00	5	18.25	18.15	-5	184	-2.70%
2018/09/04	3	18.20	16	18.54	18.30	-13	184	-7.05%
2018/09/03	13	18.61	20	18.65	18.30	-7	179	-3.90%
2018/08/31	51	18.65	111	18.44	18.70	-60	172	-34.88%	大賣/
2018/08/30	17	17.92	20	17.96	18.00	-3	155	-1.93%
2018/08/29	21	17.82	5	17.72	17.95	16	153	10.45%
2018/08/28	30	17.86	41	17.98	17.70	-11	152	-7.23%
2018/08/27	35	17.84	58	17.96	17.90	-23	147	-15.64%
2018/08/24	88	18.40	85	18.66	18.35	3	135	2.22%
2018/08/23	5	17.33	4	17.75	17.75	1	89	1.12%
2018/08/20	6	16.55	3	16.43	16.40	3	84	3.53%
2018/08/17	0	0.00	2	16.60	16.55	-2	84	-2.36%
2018/08/14	3	16.70	0	0.00	16.80	3	78	3.83%
2018/08/13	8	16.74	0	0.00	16.80	8	76	10.46%
2018/08/06	1	16.90	0	0.00	16.90	1	75	1.32%
2018/08/03	0	0.00	2	16.85	16.95	-2	76	-2.63%
2018/08/02	4	16.80	0	0.00	16.80	4	75	5.30%
2018/08/01	0	0.00	1	16.95	16.95	-1	74	-1.33%
2018/07/31	2	16.95	0	0.00	16.90	2	76	2.63%
2018/07/27	0	0.00	1	17.25	17.25	-1	92	-1.08%
2018/07/24	30	17.10	0	0.00	17.00	30	93	32.17%
2018/07/18	0	0.00	4	17.25	17.20	-4	93	-4.30%
2018/07/17	0.2	17.75	5	17.80	17.70	-4.8	91	-5.24%
2018/07/16	0	0.00	8	17.90	17.85	-8	91	-8.73%
2018/07/13	3	17.77	0	0.00	17.85	3	93	3.20%
2018/07/10	0	0.00	2	17.55	17.60	-2	96	-2.07%
2018/07/04	0	17.80	0	0.00	17.90	0	101	0.00%
2018/06/26	5	18.08	3	18.10	17.90	2	101	1.97%
2018/06/21	8	17.96	0	0.00	17.95	8	97	8.19%
2018/06/20	55	18.00	57	18.19	18.20	-2	95	-2.09%
2018/06/19	0	0.00	1	17.85	17.85	-1	90	-1.10%
2018/06/14	1	17.80	0	0.00	17.90	1	89	1.12%
2018/06/12	2	17.90	0	0.00	17.90	2	88	2.26%
2018/06/08	0	0.00	6	17.70	17.75	-6	97	-6.13%
2018/06/07	1	17.75	3	17.80	17.75	-2	96	-2.07%
2018/06/06	0	0.00	1	17.80	17.80	-1	96	-1.04%
2018/06/05	0	0.00	4	17.65	17.75	-4	97	-4.08%
2018/06/04	17	17.67	2	17.65	17.70	15	97	15.45%
2018/06/01	0	0.00	8	17.40	17.50	-8	96	-8.32%
2018/05/30	1	17.15	0	0.00	17.15	1	95	1.05%
2018/05/28	8	17.20	0	0.00	17.10	8	94	8.50%
2018/05/16	2	16.95	0	0.00	16.95	2	98	2.03%
2018/05/14	3	17.25	0	0.00	17.05	3	102	2.94%
2018/05/11	5	17.00	19	17.03	17.10	-14	103	-13.57%
2018/05/07	56.1	16.98	5	17.00	17.70	51.1	102	49.63%
2018/04/26	3	17.05	0	0.00	16.85	3	90	3.33%
2018/04/25	0	17.20	0	0.00	17.20	0	89	0.00%
2018/04/24	0	18.25	2	17.20	17.20	-2	91	-2.19%
2018/04/23	0	18.40	0	0.00	17.30	0	92	0.00%
2018/04/20	1	17.15	0	0.00	17.40	1	96	1.04%
2018/04/19	0.1	17.30	0	0.00	17.20	0.1	107	0.09%
2018/04/18	0	18.85	0	0.00	17.20	0	120	0.00%
2018/04/17	3	17.25	0	0.00	17.35	3	124	2.41%
2018/04/16	2	17.75	0	0.00	17.65	2	123	1.62%
2018/04/13	0	17.95	0	0.00	17.95	0	124	0.00%
2018/04/12	2	18.05	0	0.00	17.90	2	130	1.53%
2018/04/11	2	18.00	0	0.00	18.05	2	143	1.40%
2018/04/10	0.1	18.35	0	0.00	18.30	0.1	142	0.08%
2018/04/09	10	18.30	1	18.55	18.30	9	145	6.22%
2018/04/02	0	19.75	0	0.00	18.30	0	146	0.01%
2018/03/31	5	18.27	0	0.00	18.25	5	147	3.40%
2018/03/29	2	18.30	0	0.00	18.30	2	148	1.35%
2018/03/28	2	18.35	6	18.40	18.40	-4	151	-2.64%
2018/03/27	0	18.30	0	0.00	18.40	0	151	0.00%
2018/03/23	0	0.00	1	18.50	18.35	-1	150	-0.66%
2018/03/22	0	18.50	0	0.00	18.55	0	150	0.00%
2018/03/21	0	0.00	4	18.65	18.70	-4	151	-2.64%
2018/03/19	2	18.50	2	18.50	18.50	0	151	0.00%
2018/03/16	0.1	18.65	0	0.00	18.50	0.1	152	0.07%
2018/03/15	17	18.47	1	18.50	18.45	16	152	10.50%
2018/03/14	1	18.80	0	0.00	18.70	1	148	0.67%
2018/03/13	5	18.75	0	0.00	18.80	5	146	3.42%
2018/03/09	0.1	18.75	0	0.00	18.75	0.1	148	0.07%
2018/03/07	0	18.80	0	0.00	18.95	0	148	0.00%
2018/03/06	1	19.05	0	0.00	19.05	1	148	0.67%
2018/03/05	1	19.15	0	0.00	19.00	1	149	0.67%
2018/03/02	0	0.00	3	19.00	19.00	-3	150	-1.99%
2018/02/26	0	18.70	0	0.00	18.85	0	152	0.00%
2018/02/23	0	18.60	0	0.00	18.70	0	152	0.00%
2018/02/22	0	18.70	0	0.00	18.70	0	152	0.00%
2018/02/12	0	19.15	0	0.00	18.50	0	150	0.00%
2018/02/09	13	18.40	0	0.00	18.45	13	153	8.49%
2018/02/07	0	0.00	6	18.90	18.90	-6	154	-3.88%
2018/02/06	12	18.62	2	18.80	18.75	10	155	6.45%
2018/02/05	1	19.25	0	0.00	19.40	1	152	0.65%
2018/02/02	3	19.60	0	0.00	19.55	3	151	1.98%
2018/02/01	0	19.65	0	19.65	19.65	0	153	-0.02%
2018/01/31	0	0.00	1	19.85	19.80	-1	155	-0.65%
2018/01/30	5	19.65	2	19.88	19.70	3	156	1.92%
2018/01/29	2	20.40	0	0.00	19.95	2	155	1.28%
2018/01/26	4	19.91	0	0.00	19.95	4	156	2.56%
2018/01/24	3	20.00	0	0.00	20.00	3	156	1.92%
2018/01/22	2	20.20	1	20.25	20.20	1	158	0.63%
2018/01/18	6	20.38	0	0.00	20.30	6	158	3.79%
2018/01/17	6	20.43	4	20.50	20.45	2	157	1.27%
2018/01/16	1	20.50	0	0.00	20.50	1	156	0.64%
2018/01/15	27	20.95	47	21.11	20.75	-20	153	-12.99%
2018/01/12	6	20.02	152	20.62	21.00	-146	143	-101.54%	大賣/鉅額交易
2018/01/11	7	19.29	3	19.55	19.80	4	129	3.09%
2018/01/10	3	19.70	17	19.80	19.65	-14	125	-11.19%
2018/01/09	18	19.90	0	0.00	19.85	18	124	14.43%
2018/01/08	11	20.44	2	20.45	20.15	9	123	7.26%
2018/01/05	17	20.39	58	20.17	20.30	-41	118	-34.72%
2018/01/04	0	0.00	5	19.50	19.60	-5	106	-4.69%
2018/01/03	2	19.30	11	19.42	19.30	-9	105	-8.53%
2018/01/02	9	19.11	17	19.20	19.00	-8	103	-7.71%