統振 (6170)-新光券商分點個股進出

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

統振

(6170)

可現股當沖

股價
48.10
漲跌
▲0.05
漲幅
+0.10%
成交量
188張
產業
上櫃通信網路類股
169人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

統振 (6170)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
2024/11/22	1	48.40	0	0.00	48.10	1	319	0.31%
2024/11/21	0	0.00	2	47.90	48.05	-2	323	-0.62%
2024/11/18	4	47.86	3	47.65	47.65	1	329	0.30%
2024/11/15	2	48.80	1.1	49.23	48.00	0.9	329	0.28%
2024/11/14	0	0.00	1	48.15	47.75	-1	327	-0.31%
2024/11/13	1	48.50	0	0.00	48.25	1	329	0.30%
2024/11/12	0	0.00	15.1	48.38	48.50	-15.1	329	-4.56%
2024/11/11	8	48.19	2	48.15	48.00	6	330	1.82%
2024/11/08	18.1	49.96	2	49.50	49.55	16.1	325	4.95%
2024/11/07	0	0.00	2	50.00	50.70	-2	323	-0.62%
2024/11/06	0	0.00	7	49.61	49.55	-7	322	-2.17%
2024/11/05	0	0.00	0	49.70	49.50	0	326	0.00%
2024/11/04	0	0.00	3	49.68	49.50	-3	339	-0.88%
2024/11/01	5	49.40	1.1	49.36	49.85	3.9	358	1.10%
2024/10/30	0	0.00	3	48.30	48.25	-3	355	-0.84%
2024/10/29	20	47.43	0	48.80	48.35	20	357	5.59%
2024/10/28	30	48.60	0	48.14	48.10	30	356	8.42%
2024/10/25	6.2	48.47	4	48.69	48.40	2.2	356	0.62%
2024/10/24	0	0.00	1	47.70	48.10	-1	358	-0.28%
2024/10/22	3	46.85	2.1	47.00	47.10	0.9	352	0.27%
2024/10/21	0	0.00	5	45.63	45.70	-5	357	-1.40%
2024/10/18	0.2	45.60	0	0.00	44.80	0.2	362	0.04%
2024/10/17	1	45.45	0	0.00	45.70	1	367	0.27%
2024/10/16	0	0.00	0	45.50	45.40	0	368	0.00%
2024/10/15	1	45.95	1	46.20	45.50	0	374	0.00%
2024/10/14	0	45.50	0	0.00	45.55	0	405	0.00%
2024/10/11	2	45.13	5	45.26	45.30	-3	438	-0.68%
2024/10/09	2	45.15	3	45.30	44.25	-1	453	-0.22%
2024/10/08	0	0.00	1	44.05	44.05	-1	453	-0.22%
2024/10/07	7	43.96	3	44.15	44.30	4	464	0.86%
2024/10/04	1	43.80	4	44.09	43.80	-3	478	-0.63%
2024/09/30	0	45.45	0	0.00	45.15	0	490	0.00%
2024/09/27	0	0.00	1.1	45.96	45.70	-1.1	495	-0.21%
2024/09/26	0	0.00	7	46.44	46.25	-7	497	-1.41%
2024/09/25	0	0.00	7	46.34	46.35	-7	505	-1.38%
2024/09/24	0	0.00	5	46.03	46.15	-5	511	-0.98%
2024/09/23	0	0.00	5	45.64	45.70	-5	513	-0.97%
2024/09/20	0.1	45.35	0	0.00	45.25	0.1	518	0.02%
2024/09/19	8	45.10	0	0.00	45.00	8	528	1.51%
2024/09/18	1	45.55	0	0.00	45.00	1	536	0.19%
2024/09/16	1	45.65	0	0.00	45.15	1	545	0.18%
2024/09/12	1	43.95	2	44.00	44.50	-1	571	-0.17%
2024/09/11	0	43.70	0	0.00	43.40	0	615	0.00%
2024/09/10	0	43.99	0	0.00	43.40	0	621	0.01%
2024/09/09	1.1	43.23	1.5	43.48	43.45	-0.5	630	-0.08%
2024/09/05	0.1	44.34	2	44.30	43.65	-1.9	664	-0.29%
2024/09/04	5.1	43.81	2.2	44.36	43.70	2.9	690	0.42%
2024/09/03	6	46.16	0.8	46.55	45.65	5.2	715	0.72%
2024/09/02	0.1	46.85	1	46.66	46.55	-0.9	744	-0.12%
2024/08/30	0	0.00	5.1	46.74	46.65	-5.1	768	-0.66%
2024/08/29	7.1	46.47	0	0.00	46.30	7.1	779	0.91%
2024/08/27	0	0.00	1	46.20	46.40	-1	853	-0.12%
2024/08/26	0.1	46.65	0.1	46.86	46.30	0	880	0.00%
2024/08/23	0	0.00	1	46.35	46.30	-1	882	-0.11%
2024/08/22	1	46.85	0	0.00	46.75	1	882	0.11%
2024/08/21	5	46.87	0	0.00	46.95	5	894	0.56%
2024/08/20	0	0.00	2	47.15	47.10	-2	893	-0.22%
2024/08/19	2	47.00	0	0.00	46.90	2	899	0.22%
2024/08/16	1	47.30	1	47.70	47.25	0	898	0.00%
2024/08/15	2	47.30	10	47.20	47.15	-8	901	-0.89%
2024/08/14	1	47.12	0	0.00	47.25	1	905	0.11%
2024/08/13	7	47.30	0	47.70	47.20	7	905	0.77%
2024/08/12	1	47.13	2	47.60	47.55	-1	903	-0.11%
2024/08/09	0.1	49.10	1	49.10	48.15	-0.9	907	-0.10%
2024/08/08	3	47.85	0	0.00	47.85	3	911	0.33%
2024/08/07	6	47.10	0	0.00	47.65	6	928	0.65%
2024/08/06	2.2	44.74	7	45.14	45.60	-4.8	931	-0.52%
2024/08/05	10	46.90	7	46.64	45.70	3	933	0.32%
2024/08/02	0	52.40	0	0.00	50.70	0	914	0.00%
2024/08/01	3	51.04	0	0.00	51.00	3	922	0.33%
2024/07/31	3	50.77	0	0.00	50.50	3	929	0.32%
2024/07/30	1	51.11	0	0.00	51.10	1	938	0.11%
2024/07/29	8	51.06	9	51.81	50.70	-1	936	-0.10%
2024/07/26	0	52.40	15	51.86	51.80	-15	927	-1.62%
2024/07/23	1	52.30	0	0.00	52.30	1	926	0.11%
2024/07/22	2.1	52.05	0	52.30	52.40	2.1	928	0.22%
2024/07/19	8.1	52.81	0	0.00	52.20	8.1	920	0.88%
2024/07/18	19.1	53.50	1.1	53.81	53.30	18	912	1.97%
2024/07/17	3	54.61	0	0.00	54.40	3	907	0.33%
2024/07/16	2.1	54.53	0	0.00	54.40	2.1	908	0.23%
2024/07/15	46.1	55.71	26	54.78	54.80	20.1	914	2.19%
2024/07/12	23	59.17	24	59.39	59.50	-1	884	-0.11%
2024/07/11	6	58.82	21	58.62	58.70	-15	853	-1.76%
2024/07/10	4.1	58.02	1	58.10	57.90	3.1	847	0.36%
2024/07/09	4	57.03	1	56.90	57.00	3	849	0.35%
2024/07/08	4	57.65	0	0.00	57.30	4	844	0.47%
2024/07/05	4.2	57.77	1	58.50	58.30	3.2	835	0.38%
2024/07/04	3	57.40	0	0.00	57.50	3	836	0.36%
2024/07/03	2	57.45	0	0.00	57.40	2	862	0.23%
2024/07/02	5	57.48	2	58.40	57.40	3	860	0.35%
2024/07/01	3	57.80	5	58.36	57.70	-2	854	-0.23%
2024/06/28	1	57.60	1	57.50	57.70	0	850	0.00%
2024/06/27	1	57.71	0	0.00	57.70	1	846	0.12%
2024/06/26	8	57.78	2	58.25	57.70	6	846	0.71%
2024/06/25	3.1	57.56	4	57.55	57.70	-0.9	846	-0.11%
2024/06/24	0	0.00	2	58.75	58.20	-2	839	-0.24%
2024/06/21	6	58.57	108	58.86	58.90	-102	837	-12.18%	大賣/鉅額交易
2024/06/20	4.1	59.64	8	59.49	59.30	-3.9	831	-0.47%
2024/06/19	10	60.55	11	60.45	60.10	-1	820	-0.12%
2024/06/18	27.1	61.07	28.1	61.37	60.90	-1	811	-0.12%
2024/06/17	1	59.30	2	59.20	59.30	-1	775	-0.13%
2024/06/14	3	59.20	9	59.63	59.60	-6	779	-0.77%
2024/06/13	10	58.76	17	59.01	59.20	-7	778	-0.90%
2024/06/12	20	58.67	4	58.50	58.90	16	769	2.08%
2024/06/11	17	59.39	26	59.33	58.80	-9	753	-1.19%
2024/06/07	13	59.43	14.1	59.85	59.90	-1.1	740	-0.15%
2024/06/06	4	58.70	23.2	58.79	58.90	-19.2	711	-2.69%
2024/06/05	23	57.91	11	58.35	57.60	12	691	1.73%
2024/06/04	11	57.36	6	57.67	57.10	5	692	0.73%
2024/06/03	17.2	57.18	12.4	57.61	57.70	4.8	695	0.69%
2024/05/31	80.8	57.35	140	57.64	57.20	-59.2	685	-8.65%	大賣/
2024/05/30	100.4	55.91	15	56.18	56.20	85.3	637	13.38%
2024/05/29	8	54.76	0	0.00	54.40	8	613	1.30%
2024/05/28	2	55.15	2	55.50	55.10	0	620	0.00%
2024/05/27	6.1	55.29	1	55.40	55.30	5.1	622	0.81%
2024/05/24	0	0.00	1	53.80	53.50	-1	638	-0.16%
2024/05/23	1	53.50	0	0.00	53.50	1	661	0.15%
2024/05/21	2	54.15	0	0.00	54.00	2	710	0.28%
2024/05/20	1	54.80	1	55.40	54.80	0	729	0.00%
2024/05/15	2	53.80	6	53.83	54.10	-4	844	-0.47%
2024/05/14	0.1	54.40	1	54.30	54.10	-1	840	-0.11%
2024/05/13	6	54.40	14	54.53	54.30	-8	837	-0.96%
2024/05/10	10	56.40	15.8	56.29	56.40	-5.8	820	-0.71%
2024/05/09	19	56.49	2.1	56.21	55.60	16.9	814	2.07%
2024/05/08	0	0.00	5	55.50	55.50	-5	800	-0.62%
2024/05/07	0	0.00	11.1	55.43	55.60	-11.1	800	-1.38%
2024/05/06	3	55.17	26.1	54.89	55.10	-23.1	793	-2.91%
2024/05/03	16	54.31	26	54.21	54.50	-10	786	-1.27%
2024/05/02	0.1	53.70	0	0.00	53.60	0.1	778	0.01%
2024/04/30	0	53.10	15	53.27	53.60	-15	778	-1.92%
2024/04/29	0	0.00	10	52.94	52.80	-10	778	-1.29%
2024/04/26	1	52.61	0	0.00	52.30	1	776	0.13%
2024/04/24	0	0.00	1	52.70	52.50	-1	778	-0.13%
2024/04/23	1	52.30	17	51.90	52.20	-16	783	-2.04%
2024/04/22	14	51.92	2	52.00	51.90	12	789	1.52%
2024/04/19	7	52.39	14	52.26	52.40	-7	792	-0.88%
2024/04/18	1	54.00	5	53.80	53.60	-4	783	-0.51%
2024/04/17	0	0.00	3	53.90	53.80	-3	797	-0.38%
2024/04/16	9.3	52.87	0	0.00	52.90	9.3	802	1.16%
2024/04/15	2.2	54.23	9	54.25	54.10	-6.9	799	-0.86%
2024/04/12	2	55.00	18	55.23	55.40	-16	803	-1.99%
2024/04/11	47	54.73	12	54.94	54.70	35	819	4.26%
2024/04/10	3	55.10	8	55.69	55.10	-5	874	-0.57%
2024/04/09	23	55.12	10	55.85	55.80	13	899	1.44%
2024/04/08	1.1	53.59	0	0.00	53.50	1.1	913	0.12%
2024/04/03	1	53.60	6	53.63	53.60	-5	914	-0.55%
2024/04/02	11.1	54.18	1	54.80	53.90	10.1	918	1.10%
2024/04/01	1.1	54.03	0	54.30	53.90	1.1	919	0.12%
2024/03/29	1	54.30	0	0.00	53.80	1	921	0.11%
2024/03/28	3	54.23	0	0.00	54.40	3	931	0.32%
2024/03/27	1	54.00	4	53.90	53.80	-3	929	-0.32%
2024/03/26	10	53.36	2	53.70	53.30	8	929	0.86%
2024/03/25	3.1	54.02	3	54.00	53.80	0.1	927	0.02%
2024/03/22	11.1	53.42	7	53.33	53.60	4.1	936	0.44%
2024/03/21	0	53.80	1	53.60	53.50	-1	939	-0.11%
2024/03/20	2	53.55	4	54.00	53.20	-2	943	-0.21%
2024/03/19	12	54.48	9	54.67	54.10	3	959	0.31%
2024/03/18	10	52.41	5.5	54.01	53.80	4.5	989	0.45%
2024/03/15	0	0.00	12	53.85	53.30	-12	1,012	-1.18%
2024/03/14	4.1	53.33	0	0.00	53.10	4.1	1,052	0.38%
2024/03/13	13.2	53.56	1	53.40	53.50	12.2	1,083	1.13%
2024/03/12	0	0.00	5.1	55.46	54.50	-5.1	1,079	-0.47%
2024/03/11	5	54.54	3.8	54.46	54.40	1.2	1,075	0.11%
2024/03/08	19.5	53.40	3.1	53.02	52.90	16.4	1,063	1.54%
2024/03/07	5	54.64	0.1	55.34	54.80	4.9	1,043	0.47%
2024/03/06	16.1	55.21	12.1	55.67	54.80	4	1,031	0.39%
2024/03/05	5	54.86	6	55.48	55.30	-1	1,019	-0.10%
2024/03/04	7	55.39	7.2	55.51	55.20	-0.2	1,014	-0.02%
2024/03/01	5	55.82	1	55.50	55.40	4	1,009	0.40%
2024/02/29	11	55.75	2	55.85	55.60	9	1,000	0.90%
2024/02/27	40	55.77	11	55.85	55.20	29	1,001	2.90%
2024/02/26	12.1	57.03	4.1	57.63	56.20	8	980	0.81%
2024/02/23	5.1	58.38	7	58.77	57.70	-1.9	958	-0.20%
2024/02/22	16	59.78	32.2	60.16	59.10	-16.2	944	-1.71%
2024/02/21	5	58.46	16	58.44	58.40	-11	907	-1.21%
2024/02/20	31.1	56.65	17	57.24	57.20	14	889	1.58%
2024/02/19	18.1	59.32	29	59.57	58.30	-10.9	860	-1.27%
2024/02/16	8	55.51	14	55.54	55.90	-6	783	-0.77%
2024/02/15	0	0.00	6	54.43	54.50	-6	783	-0.77%
2024/02/05	1	52.70	0	0.00	53.20	1	785	0.13%
2024/02/02	9.1	53.14	0	0.00	52.90	9.1	795	1.14%
2024/02/01	16	53.49	1	53.91	53.30	15	820	1.83%
2024/01/31	8	53.44	1	53.50	53.30	7	819	0.86%
2024/01/30	2.1	53.12	1.1	53.02	53.00	1.1	820	0.13%
2024/01/29	1	53.20	2	53.75	53.30	-1	818	-0.12%
2024/01/26	7	53.70	0	0.00	53.20	7	815	0.86%
2024/01/25	3	54.53	1	54.30	54.20	2	813	0.25%
2024/01/24	1	54.70	0.3	54.97	54.60	0.7	815	0.08%
2024/01/23	2	54.10	3.3	54.17	54.70	-1.3	825	-0.16%
2024/01/22	0	53.90	4	54.00	54.00	-4	825	-0.48%
2024/01/19	10	53.13	14.1	53.24	53.10	-4.1	827	-0.49%
2024/01/18	22	53.06	11	52.99	53.10	11	828	1.33%
2024/01/17	8	54.01	1	54.20	53.90	7	828	0.84%
2024/01/16	8	54.63	2	55.00	54.20	6	826	0.73%
2024/01/15	18	55.58	12	55.74	55.30	6	819	0.73%
2024/01/12	4	54.65	3	54.60	54.70	1	816	0.12%
2024/01/11	19	54.80	15	54.71	54.60	4	816	0.49%
2024/01/10	11	56.11	2	55.85	55.70	9	804	1.12%
2024/01/09	14	56.52	11	56.73	55.80	3	807	0.37%
2024/01/08	18	57.08	17	57.51	56.40	1	813	0.12%
2024/01/05	25.2	58.42	2.1	58.26	58.20	23.1	836	2.76%
2024/01/04	34.1	58.96	32	58.63	58.80	2.1	864	0.25%
2024/01/03	17	57.34	34	57.87	57.60	-17	843	-2.01%
2024/01/02	10	57.98	33.7	57.72	59.00	-23.7	823	-2.88%
2023/12/29	0	54.50	4	54.13	54.20	-4	781	-0.51%
2023/12/28	19	55.10	12	55.18	54.40	7	784	0.89%
2023/12/27	6	54.95	10	55.47	55.00	-4	794	-0.50%
2023/12/26	5	54.30	2	54.80	54.70	3	810	0.37%
2023/12/25	10	55.33	2	55.95	54.50	8	811	0.99%
2023/12/22	3.1	55.57	1	55.99	55.50	2	802	0.25%
2023/12/21	14	55.89	0	0.00	55.50	14	806	1.74%
2023/12/20	5.7	56.07	0	0.00	56.30	5.7	808	0.71%
2023/12/19	9	57.23	3	56.97	56.30	6	806	0.74%
2023/12/18	2	57.15	3	57.67	56.90	-1	800	-0.12%
2023/12/15	9	58.30	7	57.89	57.60	2	801	0.25%
2023/12/14	38.1	59.29	23	58.97	58.50	15.1	804	1.88%
2023/12/13	35	60.58	29.6	60.90	60.40	5.5	790	0.69%
2023/12/12	81.1	60.66	32.1	60.15	60.10	49	772	6.34%
2023/12/11	19	59.38	25	60.18	59.90	-6	768	-0.78%
2023/12/08	29.5	57.84	150.3	58.48	58.60	-120.8	737	-16.38%	大賣/鉅額交易
2023/12/07	7	55.97	20	56.24	56.30	-13	715	-1.82%
2023/12/06	4	54.98	0.1	55.00	55.00	3.9	721	0.55%
2023/12/05	0	54.90	0	0.00	54.20	0	732	0.00%
2023/12/04	3	55.03	4.1	54.83	55.00	-1.1	750	-0.15%
2023/12/01	2	54.30	6	54.23	54.30	-4	769	-0.52%
2023/11/30	6	54.10	0	0.00	54.30	6	785	0.77%
2023/11/29	4	53.78	7	54.16	53.60	-3	794	-0.38%
2023/11/28	0	54.40	5	54.00	53.80	-5	827	-0.60%
2023/11/27	1	53.80	2	54.30	53.60	-1	879	-0.11%
2023/11/24	5.2	53.97	9	54.10	54.00	-3.8	916	-0.41%
2023/11/22	1	54.00	13	54.12	53.90	-12	987	-1.22%
2023/11/21	0.1	53.80	19	53.98	53.70	-18.9	1,130	-1.67%
2023/11/20	1	53.60	1	53.80	53.70	0	1,264	0.00%
2023/11/17	1.1	53.30	1	53.00	54.00	0.1	1,456	0.01%
2023/11/16	2.1	52.30	0	0.00	52.60	2.1	1,666	0.13%
2023/11/15	4.1	52.86	12	52.88	52.80	-7.9	1,745	-0.45%
2023/11/14	9.1	52.28	1	52.00	52.10	8.1	1,790	0.45%
2023/11/13	11	53.00	1	53.10	53.00	10	1,801	0.56%
2023/11/10	18	54.89	2	55.50	53.90	16	1,884	0.85%
2023/11/09	29.1	56.73	10	56.61	56.20	19.1	1,900	1.00%
2023/11/08	6	55.40	0	0.00	54.90	6	1,886	0.32%
2023/11/07	3	54.43	0	0.00	54.80	3	1,895	0.16%
2023/11/06	4.1	54.31	3	54.57	54.70	1.1	1,907	0.06%
2023/11/03	0.2	53.80	3	54.10	53.90	-2.8	1,943	-0.14%
2023/11/02	1	53.40	19	53.21	53.40	-18	1,961	-0.92%
2023/11/01	3.2	52.82	3	53.20	52.70	0.2	1,983	0.01%
2023/10/31	15.1	54.12	20.2	53.61	52.90	-5.2	2,017	-0.26%
2023/10/30	8	56.24	2	56.25	55.70	6	2,033	0.30%
2023/10/27	3	56.90	1	56.90	56.70	2	2,039	0.10%
2023/10/26	10	56.87	1	56.80	56.80	9	2,053	0.44%
2023/10/25	21	57.72	4	57.40	57.80	17	2,092	0.81%
2023/10/24	7	55.89	5	56.18	56.20	2	2,093	0.10%
2023/10/23	2.1	55.81	0	0.00	55.20	2.1	2,120	0.10%
2023/10/20	22.1	55.81	0	0.00	55.30	22.1	2,118	1.05%
2023/10/19	23.3	55.95	8	56.20	55.90	15.3	2,118	0.72%
2023/10/18	12.1	56.49	10	56.46	56.20	2	2,117	0.10%
2023/10/17	20.4	57.75	4	57.75	57.30	16.4	2,120	0.77%
2023/10/16	57.3	59.45	29.2	59.22	58.70	28.1	2,111	1.33%
2023/10/13	54	60.93	23	61.25	60.00	31	2,106	1.47%
2023/10/12	63	60.40	77.1	60.31	60.60	-14.1	2,102	-0.67%
2023/10/11	36	59.13	13	59.52	58.00	23	2,055	1.12%
2023/10/06	12	58.52	13	58.25	59.00	-1	2,036	-0.05%
2023/10/05	4.1	57.30	2	57.20	57.40	2.1	2,048	0.10%
2023/10/04	7	57.50	1	56.56	57.40	6	2,081	0.29%
2023/10/03	11	57.35	2.1	57.80	57.40	8.9	2,095	0.42%
2023/10/02	10	57.53	15.2	57.49	58.30	-5.2	2,081	-0.25%
2023/09/28	0.1	55.00	2	55.15	55.00	-1.9	2,059	-0.09%
2023/09/27	2	54.21	0	57.20	55.00	2	2,054	0.10%
2023/09/26	2	55.35	7	54.67	54.50	-5	2,052	-0.24%
2023/09/25	0	0.00	1	55.20	55.50	-1	2,046	-0.05%
2023/09/22	0.1	55.50	0	0.00	55.70	0.1	2,040	0.00%
2023/09/21	1	55.30	5	55.10	55.20	-4	2,036	-0.20%
2023/09/20	3	55.83	18	56.02	55.60	-15	2,032	-0.74%
2023/09/19	11.1	56.28	7	56.34	55.60	4.1	2,029	0.20%
2023/09/18	12	56.89	13.1	57.07	56.70	-1.1	2,025	-0.05%
2023/09/15	17.3	56.73	13.1	57.00	57.10	4.2	2,054	0.20%
2023/09/14	18	56.28	17	56.45	57.00	1	2,043	0.05%
2023/09/13	5	53.52	15	53.76	53.70	-10	2,028	-0.49%
2023/09/12	24	52.82	17	53.11	52.50	7	2,011	0.35%
2023/09/11	5.5	54.53	10.5	54.16	53.40	-5	1,995	-0.25%
2023/09/08	11.1	55.79	14.3	55.58	55.40	-3.2	1,976	-0.16%
2023/09/07	15.2	56.87	8	56.86	56.30	7.2	1,960	0.36%
2023/09/06	14.2	57.05	12	57.21	56.50	2.2	1,941	0.11%
2023/09/05	8	56.92	8	56.60	56.50	0	1,918	0.00%
2023/09/04	10	57.82	15	57.93	57.80	-5	1,898	-0.26%
2023/09/01	39.2	59.57	18.1	59.42	58.00	21.1	1,883	1.12%
2023/08/31	31.2	60.57	33	61.02	60.00	-1.9	1,851	-0.10%
2023/08/30	45	60.14	23	59.95	59.50	22	1,799	1.22%
2023/08/29	20	60.30	48	60.11	60.50	-28	1,759	-1.59%
2023/08/28	48.1	60.56	53	59.99	61.00	-4.9	1,728	-0.28%
2023/08/25	103	63.11	111	63.05	62.60	-8	1,673	-0.48%	大買/大賣/
2023/08/24	125	61.26	104.2	60.47	60.60	20.8	1,527	1.36%	大買/大賣/
2023/08/23	140.1	61.65	173	62.21	63.20	-32.9	1,390	-2.36%	大買/大賣/
2023/08/22	121.2	59.03	128	59.51	57.50	-6.8	1,194	-0.57%	大買/大賣/
2023/08/21	52	54.02	55.9	54.05	55.20	-3.9	978	-0.39%
2023/08/18	25.1	51.19	38.1	50.79	50.20	-13	898	-1.45%
2023/08/17	7	48.87	2.3	48.95	49.60	4.7	847	0.56%
2023/08/16	65.4	51.44	57.2	51.55	49.90	8.2	827	0.99%
2023/08/15	7.4	49.98	25	50.05	50.20	-17.6	741	-2.37%
2023/08/14	2	47.75	0	47.75	48.30	2	712	0.28%
2023/08/11	4.2	48.71	3.1	48.72	48.00	1.1	702	0.16%
2023/08/10	6	47.46	2	47.98	48.20	4	693	0.58%
2023/08/09	4	48.98	28.4	49.14	48.65	-24.4	678	-3.59%
2023/08/08	10	47.25	1	47.15	46.95	9	642	1.40%
2023/08/07	14.3	48.95	5.3	49.40	48.95	9	625	1.44%
2023/08/04	38	48.10	25.1	48.28	49.45	12.9	599	2.16%
2023/08/02	4	47.34	24.2	47.73	48.40	-20.1	563	-3.58%
2023/08/01	14	46.51	6.1	47.53	46.30	7.9	539	1.46%
2023/07/31	11.1	46.85	10	47.03	46.65	1.1	534	0.21%
2023/07/28	48.1	47.09	50.1	47.08	47.70	-2	515	-0.39%
2023/07/27	2	45.10	14	45.12	45.20	-12	472	-2.54%
2023/07/26	6	45.18	21.1	45.38	44.90	-15.1	464	-3.25%
2023/07/25	5	42.05	1	42.05	42.25	4	433	0.92%
2023/07/24	2	42.20	0	0.00	42.05	2	431	0.46%
2023/07/21	0	0.00	7	43.14	42.90	-7	425	-1.65%
2023/07/20	0	0.00	11.2	43.24	43.05	-11.2	425	-2.62%
2023/07/19	4	41.18	0	0.00	41.15	4	415	0.96%
2023/07/18	23.3	42.43	15.2	43.09	41.35	8	411	1.95%
2023/07/17	29	43.39	10.2	44.33	45.00	18.8	402	4.67%
2023/07/14	1	43.90	5.1	44.23	44.25	-4.1	368	-1.11%
2023/07/13	26.5	44.84	7	44.11	43.85	19.5	365	5.34%
2023/07/12	19	44.63	28.2	45.15	45.65	-9.2	346	-2.66%
2023/07/11	24	44.95	22	45.33	43.60	2	318	0.63%
2023/07/10	6	44.08	7	44.18	44.15	-1	280	-0.36%
2023/07/07	2	41.70	1	42.50	41.90	1	264	0.38%
2023/07/06	1	42.45	0	0.00	42.05	1	265	0.38%
2023/07/05	3	42.53	6	42.07	42.45	-3	263	-1.14%
2023/07/04	1	41.85	1	42.10	41.80	0	262	0.00%
2023/07/03	1	42.10	3	42.30	42.10	-2	262	-0.76%
2023/06/30	0	0.00	1	41.35	41.45	-1	263	-0.38%
2023/06/29	5	41.68	0	0.00	41.60	5	265	1.88%
2023/06/28	3	42.10	15	42.03	41.60	-12	266	-4.51%
2023/06/27	0	0.00	1	42.55	41.50	-1	266	-0.38%
2023/06/26	0.1	42.60	1	42.60	42.60	-0.9	264	-0.33%
2023/06/21	44	43.05	35.1	43.08	43.35	8.9	260	3.42%
2023/06/20	26	41.08	27.1	40.32	40.55	-1.1	218	-0.51%
2023/06/19	5	41.46	6	41.33	41.60	-1	206	-0.48%
2023/06/14	1	39.00	0.1	39.25	38.90	0.9	189	0.48%
2023/06/07	0.1	38.85	1	38.75	39.10	-0.9	207	-0.43%
2023/06/06	1.3	38.77	2	38.65	38.70	-0.7	212	-0.33%
2023/06/05	0	40.00	0	0.00	39.80	0	212	0.01%
2023/06/02	0.1	40.05	0	0.00	40.00	0.1	215	0.05%
2023/06/01	0	0.00	1	40.05	40.15	-1	223	-0.45%
2023/05/30	0	0.00	3	40.00	39.85	-3	332	-0.90%
2023/05/29	1	40.20	1	40.35	40.30	0	336	0.00%
2023/05/26	1.3	39.84	0	0.00	39.85	1.3	335	0.39%
2023/05/25	0.1	40.30	0	0.00	40.20	0.1	338	0.04%
2023/05/24	0	0.00	2	41.10	40.25	-2	338	-0.59%
2023/05/23	3	40.50	0	40.95	40.35	3	335	0.89%
2023/05/22	1.1	40.51	11	40.85	40.50	-9.9	336	-2.93%
2023/05/19	0	0.00	1	39.85	39.70	-1	332	-0.30%
2023/05/18	5	39.75	5.3	39.92	40.10	-0.3	327	-0.10%
2023/05/17	0	0.00	4	39.85	39.80	-4	324	-1.23%
2023/05/12	0	0.00	2	37.50	37.55	-2	321	-0.62%
2023/05/11	0	0.00	14	37.45	37.45	-14	327	-4.28%
2023/05/09	1	38.80	0	0.00	38.55	1	324	0.31%
2023/05/08	2	40.60	0	0.00	39.30	2	323	0.62%
2023/05/05	1	39.30	0	0.00	39.30	1	320	0.31%
2023/05/03	1	37.90	0	39.00	38.10	1	323	0.31%
2023/05/02	1	37.65	1	38.30	38.15	0	323	0.00%
2023/04/28	0	37.70	3	37.62	37.85	-3	323	-0.92%
2023/04/27	1	37.60	0	0.00	37.60	1	322	0.31%
2023/04/26	0.3	37.00	0	0.00	37.70	0.3	322	0.09%
2023/04/25	12	37.80	2	37.70	37.00	10	322	3.10%
2023/04/24	0	38.50	0	38.00	38.50	0	318	0.00%
2023/04/21	1	38.50	0	0.00	38.50	1	319	0.31%
2023/04/20	4	38.85	2	39.18	38.95	2	318	0.63%
2023/04/19	0	0.00	1.4	39.96	39.75	-1.4	315	-0.43%
2023/04/18	3	40.12	3	39.85	39.85	0	315	0.00%
2023/04/17	4	40.25	0	0.00	40.25	4	314	1.27%
2023/04/14	8	40.34	1	40.10	40.25	7	313	2.23%
2023/04/13	16	40.76	1	40.50	40.50	15	311	4.82%
2023/04/12	3	41.05	4.5	41.13	41.20	-1.5	309	-0.49%
2023/04/11	7	40.54	0	41.00	40.65	7	306	2.29%
2023/04/10	2	40.57	0	0.00	40.50	2	305	0.65%
2023/04/07	0	40.50	0.1	40.60	40.55	-0.1	305	-0.05%
2023/04/06	9	40.33	12	40.36	40.55	-3	304	-0.99%
2023/03/31	21	40.34	6	40.02	40.25	15	301	4.97%
2023/03/30	6	40.70	2	40.58	40.55	4	300	1.33%
2023/03/29	0	40.00	0.4	39.55	39.70	-0.4	298	-0.14%
2023/03/28	10	40.15	25	39.90	39.60	-15	299	-5.01%
2023/03/27	9	39.99	36	39.97	39.80	-27	298	-9.05%
2023/03/24	12	39.89	5	40.35	40.00	7	296	2.36%
2023/03/23	6	39.31	1	39.60	39.40	5	296	1.69%
2023/03/22	6	39.34	0	0.00	39.60	6	296	2.02%
2023/03/21	2	38.80	1	38.65	38.95	1	296	0.34%
2023/03/20	0	0.00	29	38.36	38.50	-29	297	-9.73%
2023/03/17	3	38.10	1	37.85	38.30	2	300	0.67%
2023/03/16	0	0.00	1	37.80	37.50	-1	298	-0.34%
2023/03/15	1	39.00	1	39.20	38.60	0	298	0.00%
2023/03/14	0	38.80	1	38.70	38.85	-1	300	-0.33%
2023/03/13	2.5	38.17	3	37.62	38.60	-0.5	303	-0.18%
2023/03/10	3.8	38.77	0	0.00	38.75	3.8	298	1.27%
2023/03/09	3	40.37	41	40.04	39.75	-38	298	-12.73%
2023/03/07	3	40.63	2	40.35	40.20	1	306	0.33%
2023/03/06	12	40.51	6	40.34	40.35	6	302	1.99%
2023/03/03	36	41.57	41	41.46	40.90	-5	293	-1.70%
2023/03/02	19	41.71	67	41.81	42.00	-48	249	-19.22%
2023/03/01	5	37.43	0	38.20	38.20	5	186	2.69%
2023/02/24	22	37.37	0	0.00	37.20	22	185	11.83%
2023/02/23	6	37.21	10	37.48	37.50	-4	193	-2.07%
2023/02/22	0	36.94	0	0.00	37.00	0	191	0.02%
2023/02/21	16	36.55	0	0.00	36.50	16	193	8.26%
2023/02/20	1	36.50	0	0.00	36.40	1	195	0.51%
2023/02/17	0	37.40	0	36.58	36.50	0	195	0.00%
2023/02/16	0	0.00	0	36.35	36.45	0	196	0.00%
2023/02/15	1	36.05	2.2	36.51	36.05	-1.2	197	-0.58%
2023/02/14	0	36.70	0	0.00	36.45	0	197	0.00%
2023/02/13	10	36.16	0	0.00	36.60	10	198	5.03%
2023/02/10	22	36.73	7	36.77	36.60	15	200	7.49%
2023/02/09	76	36.90	11	37.05	36.95	65	199	32.66%
2023/02/08	9	35.93	0	0.00	35.90	9	193	4.64%
2023/02/07	2	35.85	1	36.20	36.00	1	194	0.51%
2023/02/06	17	35.93	2	36.05	35.80	15	195	7.69%
2023/02/03	23	36.03	1	36.20	36.10	22	196	11.20%
2023/02/02	11	36.08	0	0.00	36.25	11	194	5.65%
2023/02/01	7	34.89	0	34.80	35.00	7	191	3.66%
2023/01/31	1	34.75	0	0.00	34.75	1	190	0.52%
2023/01/30	0	34.20	0	0.00	34.65	0	191	0.00%
2023/01/17	6	34.32	0	0.00	34.25	6	190	3.15%
2023/01/13	0	34.20	0	0.00	34.10	0	195	0.00%
2023/01/11	3	34.30	0	0.00	34.30	3	224	1.34%
2023/01/10	3	34.70	0	0.00	34.75	3	227	1.32%
2023/01/06	2	35.25	0	0.00	35.10	2	238	0.84%
2023/01/05	0	0.00	1	34.95	35.10	-1	251	-0.40%
2023/01/04	2	34.90	0	0.00	34.85	2	249	0.80%
2022/12/30	1	35.45	1	35.55	34.65	0	251	0.00%
2022/12/28	0	0.00	3	34.15	34.20	-3	256	-1.17%
2022/12/27	11	35.16	7	35.26	35.15	4	254	1.57%
2022/12/22	1	35.50	0	0.00	35.30	1	255	0.39%
2022/12/20	3	35.45	0	0.00	34.60	3	259	1.16%
2022/12/19	2	35.75	2	35.85	35.80	0	264	0.00%
2022/12/16	0	35.85	0	0.00	36.05	0	277	0.00%
2022/12/15	4	35.52	1	35.80	36.00	3	287	1.04%
2022/12/14	4	34.56	0	0.00	35.15	4	285	1.40%
2022/12/13	4	34.38	0	0.00	34.25	4	286	1.40%
2022/12/09	1	35.50	2	35.78	35.25	-1	285	-0.35%
2022/12/08	0	35.00	1	34.80	34.80	-1	283	-0.34%
2022/12/06	1	35.00	2	35.93	35.00	-1	285	-0.35%
2022/12/05	0	0.00	0.3	35.50	35.50	-0.3	286	-0.10%
2022/12/02	1	35.15	1	34.95	34.95	0	282	0.00%
2022/12/01	1	34.70	0	0.00	35.15	1	282	0.35%
2022/11/30	3	34.92	1	35.25	33.90	2	279	0.72%
2022/11/29	2	33.33	0	0.00	33.65	2	266	0.75%
2022/11/25	0	0.00	6	32.97	32.80	-6	282	-2.12%
2022/11/24	0	0.00	6	33.00	33.00	-6	283	-2.11%
2022/11/22	11	33.70	4	33.40	33.70	7	282	2.47%
2022/11/21	3	33.67	2	33.50	33.85	1	279	0.36%
2022/11/16	0	31.00	0	0.00	31.70	0	278	0.00%
2022/11/15	0	31.55	1	31.25	31.35	-1	281	-0.35%
2022/11/10	1	31.50	0	0.00	31.40	1	366	0.27%
2022/11/09	1	31.80	0	0.00	31.65	1	368	0.27%
2022/11/08	1	32.95	1	33.05	31.55	0	372	0.00%
2022/11/04	2	32.63	0	0.00	32.60	2	372	0.54%
2022/11/02	2	32.30	2	32.00	32.20	0	383	0.00%
2022/11/01	0	0.00	2	31.33	31.85	-2	386	-0.52%
2022/10/25	0	0.00	1	30.85	31.10	-1	405	-0.25%
2022/10/21	5	31.45	5	31.42	31.25	0	409	0.00%
2022/10/20	4	32.45	3	32.67	32.00	1	414	0.24%
2022/10/19	2	33.15	9	33.66	32.80	-7	412	-1.70%
2022/10/18	1	31.50	1	32.20	32.00	0	389	0.00%
2022/10/17	12	32.18	9	32.26	31.95	3	390	0.77%
2022/10/14	5	30.86	0	0.00	30.75	5	385	1.30%
2022/10/13	4	30.78	5	30.98	30.75	-1	388	-0.26%
2022/10/11	0	30.50	2	29.55	30.65	-2	386	-0.52%
2022/10/07	0	0.00	1	30.50	30.55	-1	388	-0.26%
2022/10/06	1	30.30	1	30.55	30.45	0	393	0.00%
2022/10/05	3	30.40	5	30.69	30.50	-2	402	-0.50%
2022/10/04	0.1	29.50	2	29.45	29.55	-2	406	-0.48%
2022/10/03	4	29.16	1	29.35	29.00	3	410	0.73%
2022/09/30	1	29.20	4	29.13	29.20	-3	415	-0.72%
2022/09/29	1	29.10	1	29.20	29.10	0	422	0.00%
2022/09/28	2	28.88	2	28.80	28.60	0	431	0.00%
2022/09/27	4	28.88	5	29.17	29.35	-1	437	-0.23%
2022/09/26	2.3	29.37	6	29.04	28.70	-3.7	441	-0.84%
2022/09/23	17	31.60	13	31.97	30.00	4	444	0.90%
2022/09/22	13	31.88	9	31.95	32.40	4	441	0.91%
2022/09/21	2	30.28	9	30.51	30.80	-7	435	-1.61%
2022/09/20	1	30.05	1	30.50	30.15	0	437	0.00%
2022/09/19	5	30.18	0	0.00	30.30	5	438	1.14%
2022/09/16	1	30.70	0	30.55	30.55	1	440	0.23%
2022/09/15	0	31.00	0	30.80	30.50	0	446	0.00%
2022/09/14	0	0.00	5	30.56	30.90	-5	451	-1.11%
2022/09/13	0	0.00	8	30.30	30.25	-8	451	-1.77%
2022/09/12	4	30.11	2	30.15	30.25	2	459	0.44%
2022/09/08	2	29.93	6.1	30.27	30.25	-4.1	461	-0.88%
2022/09/07	3	29.13	3	29.47	29.60	0	469	0.00%
2022/09/06	13	29.79	12	29.60	29.35	1	475	0.21%
2022/09/05	4	30.89	8	30.77	30.35	-4	474	-0.84%
2022/09/02	14	31.59	4	31.90	31.05	10	476	2.10%
2022/09/01	3.1	30.37	6	30.63	30.95	-2.9	473	-0.62%
2022/08/31	1	30.15	2	30.28	30.25	-1	496	-0.20%
2022/08/30	0	0.00	5	29.95	30.00	-5	496	-1.01%
2022/08/29	2	29.10	4	29.31	29.45	-2	498	-0.40%
2022/08/26	5	30.17	5	30.47	30.00	0	500	0.00%
2022/08/25	8	30.29	2	30.48	30.20	6	512	1.17%
2022/08/24	4	29.80	8	30.27	30.35	-4	527	-0.76%
2022/08/23	7	29.80	7	29.82	29.90	0	528	0.00%
2022/08/22	6	30.25	6	30.30	29.80	0	525	0.00%
2022/08/19	20	30.87	32	31.12	30.55	-12	522	-2.30%
2022/08/18	23	32.22	14	32.24	31.40	9	510	1.76%
2022/08/17	2	31.63	7	30.32	31.75	-5	460	-1.09%
2022/08/16	6	28.93	4	29.00	28.90	2	450	0.44%
2022/08/15	7	28.88	4	29.00	28.85	3	452	0.66%
2022/08/12	2	28.23	1	28.35	28.35	1	450	0.22%
2022/08/11	0.1	28.50	8	28.34	28.40	-7.9	455	-1.74%
2022/08/09	6	28.17	0	0.00	27.85	6	460	1.30%
2022/08/08	4	27.85	2	27.90	28.15	2	465	0.43%
2022/08/05	0	27.92	15	27.67	28.00	-15	469	-3.19%
2022/08/04	5	26.00	2	26.40	26.55	3	465	0.64%
2022/08/03	6	26.24	1	26.40	26.45	5	462	1.08%
2022/08/02	0	25.50	1	25.50	25.85	-1	463	-0.21%
2022/08/01	0	0.00	7	26.10	26.10	-7	470	-1.49%
2022/07/28	9	25.86	7	25.86	25.55	2	494	0.40%
2022/07/27	2	25.00	4	25.43	25.75	-2	500	-0.40%
2022/07/26	4	24.70	0	0.00	24.60	4	506	0.79%
2022/07/25	0	0.00	0	24.95	25.05	0	516	0.00%
2022/07/22	2	25.10	0	0.00	24.80	2	523	0.38%
2022/07/20	7	25.16	15	24.90	24.75	-8	563	-1.42%
2022/07/18	0	25.85	0	0.00	25.50	0	588	0.00%
2022/07/15	3	25.43	3	25.58	25.65	0	612	0.00%
2022/07/14	1	24.45	3	24.43	24.70	-2	617	-0.32%
2022/07/13	4	25.49	0	0.00	25.60	4	621	0.64%
2022/07/12	2	25.48	1	24.95	24.75	1	624	0.16%
2022/07/08	2	27.03	0	0.00	26.65	2	617	0.32%
2022/07/06	2	25.55	0	0.00	25.20	2	615	0.33%
2022/07/05	2	26.40	12	26.10	26.45	-10	614	-1.63%
2022/07/01	1	26.80	0	0.00	25.95	1	612	0.16%
2022/06/30	5	27.26	1	28.10	27.10	4	608	0.66%
2022/06/29	5	28.94	0	0.00	28.70	5	611	0.82%
2022/06/28	1	29.50	0	29.60	29.40	1	608	0.16%
2022/06/27	3	29.85	0	0.00	30.30	3	613	0.49%
2022/06/23	0	0.00	1	29.20	28.95	-1	635	-0.16%
2022/06/22	2	29.00	1	29.85	28.70	1	636	0.16%
2022/06/20	0.5	30.00	1	30.25	29.20	-0.5	635	-0.08%
2022/06/17	0.5	31.50	1	31.50	31.10	-0.5	633	-0.08%
2022/06/16	1	32.20	4	32.50	31.80	-3	632	-0.47%
2022/06/15	0.5	33.90	0	0.00	33.35	0.5	625	0.08%
2022/06/14	1	34.45	2	34.20	34.45	-1	622	-0.16%
2022/06/13	1	34.50	5	34.62	34.40	-4	622	-0.64%
2022/06/10	5.5	35.61	8	35.51	35.40	-2.5	627	-0.40%
2022/06/09	33	36.96	44	37.00	36.45	-11	621	-1.77%
2022/06/08	1	35.75	0	35.55	35.45	1	595	0.17%
2022/06/07	0	0.00	0	35.75	35.30	0	601	0.00%
2022/06/06	1	35.25	3	35.23	35.65	-2	606	-0.33%
2022/06/02	9	36.03	19	35.85	35.65	-10	616	-1.62%
2022/06/01	9	36.09	7	36.31	36.65	2	620	0.32%
2022/05/31	3	34.50	4	34.58	34.80	-1	610	-0.16%
2022/05/30	3	34.15	0	0.00	34.25	3	609	0.49%
2022/05/27	1	33.60	2	33.93	33.85	-1	609	-0.16%
2022/05/26	0	0.00	1	33.65	33.40	-1	616	-0.16%
2022/05/25	1	33.35	2	33.18	33.50	-1	623	-0.16%
2022/05/24	3.5	33.81	2	33.50	33.50	1.5	629	0.24%
2022/05/23	4	34.75	5	34.70	34.60	-1	626	-0.16%
2022/05/20	1	34.70	0	0.00	34.65	1	626	0.16%
2022/05/19	4	34.34	3	34.63	34.80	1	629	0.16%
2022/05/18	4	34.24	1	34.50	34.30	3	629	0.48%
2022/05/17	6	33.56	0	0.00	33.75	6	627	0.96%
2022/05/16	20	33.94	9	33.47	33.85	11	624	1.76%
2022/05/13	3	33.07	4	33.93	34.45	-1	611	-0.16%
2022/05/12	2.2	33.37	2	32.50	32.50	0.2	607	0.04%
2022/05/11	5	34.27	4	33.70	33.65	1	604	0.17%
2022/05/10	0	33.50	4	34.45	34.40	-4	604	-0.66%
2022/05/09	3	34.65	3	33.95	33.85	0	605	0.00%
2022/05/06	10	34.76	18	35.11	35.35	-8	602	-1.33%
2022/05/05	14	34.95	11	35.12	35.50	3	594	0.50%
2022/05/04	10	34.29	11	34.14	34.15	-1	584	-0.17%
2022/05/03	13	34.30	10	34.07	34.30	3	577	0.52%
2022/04/29	6	33.63	17	33.69	33.00	-11	578	-1.90%
2022/04/28	4	32.64	41	32.83	33.00	-37	576	-6.41%
2022/04/27	45	32.46	13	32.63	32.40	32	578	5.53%
2022/04/26	5	32.80	3	32.77	32.95	2	554	0.36%
2022/04/25	1	31.70	1	31.80	32.20	0	541	0.00%
2022/04/22	27	32.97	20	32.85	32.35	7	539	1.30%
2022/04/21	13	31.18	28	32.05	33.05	-15	578	-2.59%
2022/04/20	5	30.45	2	30.25	30.55	3	612	0.49%
2022/04/19	1	29.44	10	29.74	29.90	-9	612	-1.47%
2022/04/18	11	29.00	0	0.00	28.50	11	611	1.80%
2022/04/15	3	30.28	70	30.06	30.05	-67	607	-11.04%
2022/04/14	3	30.90	2	31.38	31.00	1	616	0.16%
2022/04/13	0	31.00	0	30.85	31.10	0	620	0.00%
2022/04/12	2	30.05	16	29.96	30.00	-14	625	-2.24%
2022/04/11	5	31.11	15	30.59	30.60	-10	633	-1.58%
2022/04/08	4	32.13	0	0.00	32.15	4	641	0.62%
2022/04/07	5	32.54	1	33.00	31.85	4	643	0.62%
2022/04/06	13	33.67	6	33.52	33.35	7	647	1.08%
2022/04/01	4	34.12	8	33.88	34.40	-4	662	-0.60%
2022/03/31	17	32.91	1	33.10	32.95	16	671	2.38%
2022/03/30	2	33.75	5	33.44	33.45	-3	690	-0.43%
2022/03/29	13	34.30	8	33.55	33.70	5	723	0.69%
2022/03/28	1	32.15	11	32.01	32.50	-10	838	-1.19%
2022/03/25	2	32.35	40	32.27	32.10	-38	885	-4.29%
2022/03/24	1	32.45	2	32.40	32.50	-1	881	-0.11%
2022/03/23	0	0.00	2	32.40	32.50	-2	882	-0.23%
2022/03/22	0	31.80	5	31.70	31.75	-5	881	-0.57%
2022/03/21	0	32.65	6	31.80	31.75	-6	878	-0.68%
2022/03/18	1	32.20	0	0.00	32.15	1	883	0.11%
2022/03/17	0	0.00	1	32.00	32.15	-1	890	-0.11%
2022/03/16	7	30.72	7	30.99	30.70	0	893	0.00%
2022/03/15	1	30.79	1	30.45	30.20	0	896	0.00%
2022/03/14	0.2	32.20	0	0.00	32.05	0.2	890	0.02%
2022/03/11	4	32.25	2	32.10	32.15	2	895	0.22%
2022/03/10	4	33.34	5	32.67	32.40	-1	895	-0.11%
2022/03/09	1	31.80	2	31.80	32.20	-1	902	-0.11%
2022/03/08	6	31.59	3	31.93	30.60	3	904	0.33%
2022/03/07	7.5	34.09	4	35.16	32.50	3.5	898	0.39%
2022/03/04	1.5	36.53	10	36.19	36.10	-8.5	888	-0.96%
2022/03/03	9	37.10	2	37.03	36.85	7	904	0.77%
2022/03/02	8	36.89	1	36.65	36.65	7	920	0.76%
2022/03/01	0	0.00	1	37.00	37.00	-1	934	-0.11%
2022/02/25	1.1	35.77	0	0.00	36.30	1.1	962	0.11%
2022/02/24	2	36.60	11	35.60	35.90	-9	973	-0.92%
2022/02/23	1	37.10	1	37.15	37.05	0	987	0.00%
2022/02/22	2	36.90	0	0.00	36.65	2	1,012	0.20%
2022/02/21	0	38.00	1	38.20	37.80	-1	1,088	-0.09%
2022/02/18	0	37.98	12	38.13	37.80	-12	1,100	-1.09%
2022/02/17	1	37.45	0	0.00	37.45	1	1,125	0.09%
2022/02/16	3	37.77	6	37.93	37.75	-3	1,160	-0.26%
2022/02/15	7	37.90	0	0.00	37.50	7	1,191	0.59%
2022/02/14	2	36.83	0	0.00	36.95	2	1,229	0.16%
2022/02/11	1	38.00	0	0.00	37.80	1	1,250	0.08%
2022/02/10	0.1	38.00	1	38.10	38.10	-0.9	1,273	-0.07%
2022/02/09	8.1	38.65	7	38.73	38.60	1.1	1,306	0.08%
2022/02/08	11.2	38.48	7	38.29	38.40	4.2	1,362	0.31%
2022/02/07	0	36.35	0	0.00	37.25	0	1,411	0.00%
2022/01/26	13.1	35.70	0	0.00	35.60	13.1	1,530	0.86%
2022/01/25	1.5	35.60	6	35.42	35.55	-4.5	1,638	-0.27%
2022/01/24	10.1	35.18	11	35.30	36.10	-0.9	1,784	-0.05%
2022/01/21	3.4	38.22	4	37.46	37.40	-0.6	2,006	-0.03%
2022/01/20	2.1	38.29	12	38.21	38.70	-9.9	2,248	-0.44%
2022/01/19	1.1	38.42	0	0.00	38.35	1.1	2,359	0.05%
2022/01/18	3	38.82	0	0.00	38.65	3	2,444	0.12%
2022/01/17	4.1	38.72	5.1	38.53	38.75	-1	2,489	-0.04%
2022/01/14	47.1	38.80	80	38.52	38.30	-32.9	2,503	-1.31%
2022/01/13	87.2	38.38	64	38.45	37.95	23.2	2,516	0.92%
2022/01/12	17	42.39	2	42.30	42.15	15	2,549	0.59%
2022/01/11	4	43.44	1	42.80	42.85	3	2,569	0.12%
2022/01/10	3	43.63	0	0.00	43.85	3	2,657	0.11%
2022/01/07	6	43.34	8	42.93	42.90	-2	2,678	-0.07%
2022/01/06	5	44.41	3	44.43	44.15	2	2,674	0.07%
2022/01/05	5	44.59	1	44.30	44.15	4	2,681	0.15%
2022/01/04	14	45.17	4	44.89	44.85	10	2,707	0.37%
2022/01/03	5	44.42	2	45.23	44.85	3	2,703	0.11%
2021/12/30	6	43.53	25	43.54	43.60	-19	2,698	-0.70%
2021/12/29	4	44.46	8	43.98	43.80	-4	2,704	-0.15%
2021/12/28	10	44.43	18	44.88	43.70	-8	2,712	-0.29%
2021/12/27	5	45.93	8.1	45.65	45.00	-3.1	2,707	-0.12%
2021/12/24	11	47.00	14	46.65	46.75	-3	2,720	-0.11%
2021/12/23	15	47.15	22	47.22	46.80	-7	2,710	-0.26%
2021/12/22	120	47.94	147.3	47.69	47.50	-27.3	2,705	-1.01%	大買/大賣/
2021/12/21	21	46.65	69.3	46.47	46.95	-48.3	2,598	-1.86%
2021/12/20	6.2	43.45	8	43.13	42.70	-1.9	2,596	-0.07%
2021/12/17	5.1	42.51	11	42.18	42.70	-5.9	2,614	-0.23%
2021/12/16	0	0.00	3	43.50	42.95	-3	2,645	-0.11%
2021/12/15	3	42.70	16	42.52	42.90	-13	2,717	-0.48%
2021/12/14	13	42.60	13	42.74	42.20	0	2,794	0.00%
2021/12/13	5	43.07	19	43.17	43.80	-14	2,793	-0.50%
2021/12/10	7	43.54	2.2	43.92	43.35	4.8	2,802	0.17%
2021/12/09	5	44.28	5	44.60	44.15	0	2,884	0.00%
2021/12/08	6	45.05	6	44.63	44.25	0	2,924	0.00%
2021/12/07	7	44.42	6	43.85	44.60	1	2,935	0.03%
2021/12/06	1.1	44.54	4	44.60	44.60	-2.9	2,949	-0.10%
2021/12/03	28	45.17	29	45.11	44.55	-1	3,013	-0.03%
2021/12/02	28	44.23	11	43.90	44.00	17	3,234	0.53%
2021/12/01	7	45.21	9	44.70	44.40	-2	3,300	-0.06%
2021/11/30	24	45.44	12.2	45.44	45.30	11.8	3,297	0.36%
2021/11/29	30.1	44.39	28	43.03	44.70	2.1	3,310	0.06%
2021/11/26	15	45.76	11	45.35	45.10	4	3,310	0.12%
2021/11/25	12	47.16	7	46.98	46.85	5	3,310	0.15%
2021/11/24	9	47.19	32	47.11	47.70	-23	3,305	-0.70%
2021/11/23	16	45.75	4	45.96	45.55	12	3,283	0.37%
2021/11/22	39.4	46.49	3.1	46.20	46.10	36.3	3,282	1.11%
2021/11/19	21.4	47.69	11	47.95	47.05	10.4	3,293	0.32%
2021/11/18	55	49.33	58	49.59	48.30	-3	3,280	-0.09%
2021/11/17	18	48.20	28	48.31	48.10	-10	3,225	-0.31%
2021/11/16	35	48.34	21	48.28	48.10	14	3,240	0.43%
2021/11/15	38	47.89	19	47.91	49.05	19	3,233	0.59%
2021/11/12	17.1	46.78	26	46.47	46.30	-9	3,236	-0.28%
2021/11/11	67.1	47.76	7	48.21	46.50	60.1	3,287	1.83%
2021/11/10	29	47.81	29	47.98	48.10	0	3,291	0.00%
2021/11/09	10	48.10	10.3	48.22	48.00	-0.3	3,279	-0.01%
2021/11/08	37	48.18	11.1	48.67	47.70	26	3,262	0.80%
2021/11/05	39.1	48.63	59	48.22	47.50	-20	3,250	-0.61%
2021/11/04	16	49.64	21	49.63	49.00	-5	3,212	-0.16%
2021/11/03	64.3	50.76	73	50.03	48.75	-8.7	3,192	-0.27%
2021/11/02	46	52.70	61.8	52.64	53.00	-15.8	3,097	-0.51%
2021/11/01	68	53.83	109	54.20	54.30	-41	3,001	-1.37%	大賣/
2021/10/29	264	50.82	235	50.54	51.40	29	2,867	1.01%	大買/大賣/
2021/10/28	179	49.80	209.3	50.84	51.70	-30.3	2,648	-1.15%	大買/大賣/
2021/10/27	120.1	45.90	105	46.29	47.00	15.1	2,431	0.62%	大買/大賣/
2021/10/26	64.3	45.24	70	45.25	44.25	-5.7	2,357	-0.24%
2021/10/25	40	43.73	81.1	44.18	44.40	-41.1	2,315	-1.78%
2021/10/22	10	42.44	10	42.81	43.05	0	2,339	0.00%
2021/10/21	87.1	43.26	64	42.84	42.00	23.1	2,380	0.97%
2021/10/20	57	43.30	104	43.20	43.85	-47	2,390	-1.97%	大賣/
2021/10/19	18.6	41.50	43.3	41.60	41.25	-24.7	2,361	-1.04%
2021/10/18	101	41.19	92	41.33	40.85	9	2,475	0.36%	大買/
2021/10/15	11	40.20	20	40.16	40.45	-9	2,510	-0.36%
2021/10/14	7	39.21	8	39.17	39.15	-1	2,589	-0.04%
2021/10/13	3	38.93	1	38.75	39.00	2	2,772	0.07%
2021/10/12	6	39.54	113	39.30	39.35	-107	2,916	-3.67%	大賣/鉅額交易
2021/10/08	2	38.20	2	38.05	38.05	0	2,987	0.00%
2021/10/07	0	38.50	4	38.31	38.35	-4	3,081	-0.13%
2021/10/06	15.1	38.33	6	38.03	37.50	9.1	3,120	0.29%
2021/10/05	17.1	37.45	18	37.97	38.50	-0.9	3,168	-0.03%
2021/10/04	9.1	38.06	5	38.18	37.90	4.1	3,181	0.13%
2021/10/01	11	38.76	12	38.22	37.90	-1	3,197	-0.03%
2021/09/30	3	39.67	14	39.73	39.85	-11	3,219	-0.34%
2021/09/29	39	39.96	18	40.02	39.35	21	3,292	0.64%
2021/09/28	9	41.61	4	41.43	41.20	5	3,371	0.15%
2021/09/27	25	42.12	15.3	42.09	41.85	9.7	3,445	0.28%
2021/09/24	4	41.34	16	41.03	41.30	-12	3,729	-0.32%
2021/09/23	16.2	40.63	26	40.55	40.90	-9.8	3,763	-0.26%
2021/09/22	74.2	40.35	68	40.64	41.20	6.2	3,937	0.16%
2021/09/17	41	40.63	45	40.93	39.85	-4	3,900	-0.10%
2021/09/16	4	39.58	7	39.70	39.55	-3	3,884	-0.08%
2021/09/15	14	40.09	3	40.35	39.95	11	3,883	0.28%
2021/09/14	66.1	41.36	67	41.29	40.60	-0.9	3,873	-0.02%
2021/09/13	23	41.26	71	40.94	42.00	-48	3,792	-1.27%
2021/09/10	23.3	39.29	8	39.31	39.20	15.3	3,753	0.41%
2021/09/09	19	38.98	12	39.01	39.50	7	3,744	0.19%
2021/09/08	32	38.72	29.1	38.84	38.90	2.9	3,731	0.08%
2021/09/07	196	41.42	133	40.15	38.20	63	3,670	1.72%	大買/大賣/
2021/09/06	20	41.66	80	41.73	42.35	-60	3,439	-1.74%
2021/09/03	2	38.78	6	38.80	38.50	-4	3,366	-0.12%
2021/09/02	3	38.53	12	38.73	38.85	-9	3,365	-0.27%
2021/09/01	19.2	39.14	9	39.47	38.30	10.2	3,351	0.30%
2021/08/31	7	40.02	8	40.26	39.85	-1	3,332	-0.03%
2021/08/30	15	39.45	18.3	39.91	39.70	-3.3	3,320	-0.10%
2021/08/26	2.2	39.16	10	39.20	39.20	-7.8	3,300	-0.23%
2021/08/25	15	38.82	20	38.57	39.15	-5	3,292	-0.15%
2021/08/24	14	37.59	8	37.31	37.30	6	3,265	0.18%
2021/08/23	3.2	36.87	14	37.44	37.80	-10.8	3,260	-0.33%
2021/08/20	13	35.59	37	35.59	35.65	-24	3,246	-0.74%
2021/08/19	27	35.37	10	35.50	34.25	17	3,218	0.53%
2021/08/18	23	35.77	46	34.59	36.20	-23	3,201	-0.72%
2021/08/17	54.2	34.45	56	34.07	33.90	-1.8	3,174	-0.06%
2021/08/16	25	34.89	62	35.49	34.60	-37	3,100	-1.19%
2021/08/13	9	38.60	2	38.70	38.40	7	3,067	0.23%
2021/08/12	8	38.78	4	38.88	38.75	4	3,071	0.13%
2021/08/11	7	38.95	2.2	38.92	38.80	4.8	3,080	0.16%
2021/08/10	19.2	39.09	13.1	39.08	39.40	6.1	3,078	0.20%
2021/08/09	56.3	39.52	84.1	39.48	38.55	-27.8	3,085	-0.90%
2021/08/06	50	39.23	37	39.85	39.00	13	3,085	0.42%
2021/08/05	11.2	38.81	15	39.09	38.70	-3.8	3,096	-0.12%
2021/08/04	5	39.04	0	0.00	38.80	5	3,156	0.16%
2021/08/03	2.2	39.43	1	39.60	39.60	1.2	3,184	0.04%
2021/08/02	12	38.59	145	38.38	39.10	-133	3,188	-4.17%	大賣/鉅額交易
2021/07/30	56.1	39.80	29	39.21	38.65	27.1	3,165	0.86%
2021/07/29	42.3	39.83	18.3	39.93	40.60	24.1	3,151	0.76%
2021/07/28	65.2	39.33	94	39.65	38.50	-28.8	3,132	-0.92%
2021/07/27	38.8	43.88	55	44.01	42.35	-16.2	3,123	-0.52%
2021/07/26	47.2	42.84	67	42.07	42.95	-19.8	3,106	-0.64%
2021/07/23	54	43.87	21	44.04	43.00	33	3,041	1.09%
2021/07/22	110	46.07	76	46.47	44.80	34	3,031	1.12%	大買/
2021/07/21	152	45.41	109.2	44.74	46.90	42.8	2,978	1.44%	大買/大賣/
2021/07/20	77.9	43.58	138	43.62	42.65	-60.1	2,899	-2.07%	大賣/
2021/07/19	148.1	45.67	118	45.75	44.65	30.1	2,841	1.06%	大買/大賣/
2021/07/16	102	45.52	70.2	45.53	43.65	31.8	2,695	1.18%	大買/
2021/07/15	114.2	44.90	95.2	45.44	47.15	19	2,551	0.75%	大買/
2021/07/14	47.2	39.58	46.7	41.29	42.90	0.5	2,465	0.02%
2021/07/13	50.6	39.24	49.1	39.66	39.00	1.5	2,388	0.06%
2021/07/12	47	39.68	29.8	39.79	40.50	17.2	2,367	0.73%
2021/07/09	31.3	37.64	26.4	38.08	38.50	5	2,345	0.21%
2021/07/08	58	37.62	45.4	37.58	37.85	12.6	2,372	0.53%
2021/07/07	46	37.20	74	37.34	36.45	-28	2,389	-1.17%
2021/07/06	95.5	35.71	113.6	35.73	35.10	-18.1	2,398	-0.75%	大賣/
2021/07/05	80	39.97	284.3	40.75	38.30	-204.3	2,388	-8.55%	大賣/鉅額交易
2021/07/02	152.6	40.84	109.1	40.84	41.60	43.5	2,308	1.88%	大買/大賣/
2021/07/01	277.1	38.37	389.3	38.67	39.25	-112.2	2,231	-5.03%	大買/大賣/鉅額交易
2021/06/30	47	36.06	16	36.34	36.35	31	1,947	1.59%
2021/06/29	326.1	32.91	81.6	32.98	33.05	244.5	1,991	12.28%	大買/鉅額交易
2021/06/28	122	30.01	93.3	29.88	30.05	28.7	1,829	1.57%	大買/
2021/06/25	31.1	26.74	44	26.63	27.35	-13	1,951	-0.66%
2021/06/24	6	24.88	5	24.90	24.90	1	1,906	0.05%
2021/06/23	4	24.60	8	24.90	24.90	-4	1,919	-0.21%
2021/06/22	28	24.43	0	0.00	24.50	28	1,944	1.44%
2021/06/21	37	24.63	9	24.58	24.50	28	1,990	1.41%
2021/06/18	12	24.41	3	24.43	24.45	9	2,083	0.43%
2021/06/17	12.2	24.33	11	24.50	24.60	1.2	2,195	0.05%
2021/06/16	18	23.92	31	23.70	24.05	-13	2,249	-0.58%
2021/06/15	2	23.30	3	23.37	23.40	-1	2,255	-0.04%
2021/06/11	1	23.40	0	0.00	23.50	1	2,255	0.04%
2021/06/10	3	23.45	1	23.80	23.50	2	2,262	0.09%
2021/06/09	41	23.78	20	23.63	23.60	21	2,261	0.93%
2021/06/08	0	0.00	1	24.15	24.20	-1	2,258	-0.04%
2021/06/07	9	23.56	7	24.30	24.15	2	2,260	0.09%
2021/06/04	1	24.45	13	24.30	24.30	-12	2,279	-0.53%
2021/06/03	11	24.90	1	24.80	24.90	10	2,286	0.44%
2021/06/02	8	24.91	0	0.00	24.70	8	2,287	0.35%
2021/06/01	16	25.16	0	0.00	25.15	16	2,284	0.70%
2021/05/28	20	24.45	5	24.75	24.40	15	2,266	0.66%
2021/05/27	6	24.35	2	24.30	24.40	4	2,258	0.18%
2021/05/26	0	0.00	2	24.60	24.50	-2	2,255	-0.09%
2021/05/25	5	24.49	11	24.50	24.50	-6	2,253	-0.27%
2021/05/24	12	24.15	1	24.65	24.50	11	2,244	0.49%
2021/05/21	11	23.97	11	24.18	24.20	0	2,238	0.00%
2021/05/20	1	23.90	50	24.04	23.90	-49	2,229	-2.20%
2021/05/19	31	23.83	13	23.60	23.60	18	2,216	0.81%
2021/05/18	20	23.32	9	22.89	23.65	11	2,200	0.50%
2021/05/17	15	21.63	37	21.40	21.55	-22	2,195	-1.00%
2021/05/14	10	23.18	26	23.24	22.60	-16	2,165	-0.74%
2021/05/13	13	22.61	12	22.69	22.85	1	2,129	0.05%
2021/05/12	40	22.61	53	22.39	22.15	-13	2,092	-0.62%
2021/05/11	27	24.72	34	24.45	24.20	-7	2,020	-0.35%
2021/05/10	17	26.90	22.2	26.51	26.20	-5.2	1,980	-0.26%
2021/05/07	4	26.15	35	26.25	26.50	-31	1,962	-1.58%
2021/05/06	45	26.46	24	26.00	26.10	21	1,950	1.08%
2021/05/05	23	26.08	5	26.69	25.65	18	1,920	0.94%
2021/05/04	35	26.70	44	26.75	27.15	-9	1,911	-0.47%
2021/05/03	70	27.93	39.2	28.06	27.50	30.8	1,846	1.67%
2021/04/29	23	29.02	12.1	29.23	29.15	10.9	1,803	0.61%
2021/04/28	41	29.09	45.1	29.29	29.05	-4.1	1,782	-0.23%
2021/04/27	66	28.19	65.3	28.31	28.95	0.7	1,730	0.04%
2021/04/26	60.5	27.17	13	27.42	26.90	47.5	1,655	2.87%
2021/04/23	15	25.89	103	26.03	26.70	-88	1,609	-5.47%	大賣/
2021/04/22	100	25.34	22	25.29	25.00	78	1,570	4.97%
2021/04/21	3	26.13	9	26.07	26.15	-6	1,529	-0.39%
2021/04/20	7	26.16	21	26.32	26.10	-14	1,524	-0.92%
2021/04/19	62.2	26.59	13	26.57	26.30	49.2	1,511	3.25%
2021/04/16	29	25.80	9	26.14	26.00	20	1,517	1.32%
2021/04/15	33	25.69	7	25.61	25.45	26	1,491	1.74%
2021/04/14	35	24.71	9	25.03	25.10	26	1,460	1.78%
2021/04/13	24	25.87	22	26.02	25.60	2	1,411	0.14%
2021/04/12	62.2	25.79	17	25.87	25.60	45.2	1,389	3.25%
2021/04/09	45	25.52	34	25.68	26.20	11	1,330	0.83%
2021/04/08	16	24.29	3	24.68	24.30	13	1,257	1.03%
2021/04/07	21	24.20	10	24.26	24.20	11	1,227	0.90%
2021/04/06	15	24.00	18	24.03	24.00	-3	1,203	-0.25%
2021/04/01	29	23.77	52	24.05	23.85	-23	1,160	-1.98%
2021/03/31	50	22.95	22	23.10	23.00	28	1,063	2.63%
2021/03/30	127	23.18	82	23.27	23.30	45	1,021	4.41%	大買/
2021/03/29	18	21.81	30	21.75	21.90	-12	867	-1.38%
2021/03/26	14	21.66	11	21.73	21.50	3	852	0.35%
2021/03/25	9	22.08	19	22.04	21.45	-10	837	-1.19%
2021/03/24	25	22.01	33	21.90	22.05	-8	808	-0.99%
2021/03/23	58	21.52	84	21.77	21.25	-26	759	-3.42%
2021/03/22	57	21.74	89	21.79	22.20	-32	661	-4.84%
2021/03/19	74	20.08	36	19.93	20.45	38	547	6.94%
2021/03/18	12	19.19	36	19.23	19.25	-24	488	-4.91%
2021/03/17	3	18.97	2	19.00	18.95	1	484	0.21%
2021/03/16	27	18.97	58	18.83	18.95	-31	497	-6.23%
2021/03/15	2	18.73	2	18.80	18.65	0	495	0.00%
2021/03/12	8	18.39	2	18.45	18.50	6	497	1.21%
2021/03/11	7	18.63	6	18.75	18.65	1	501	0.20%
2021/03/10	13	18.79	21	18.61	18.75	-8	506	-1.58%
2021/03/09	2	17.65	11	18.03	18.05	-9	499	-1.80%
2021/03/08	65	17.87	0	0.00	17.75	65	495	13.12%
2021/03/05	6	17.98	0	0.00	17.90	6	505	1.19%
2021/03/04	0	17.90	0	0.00	17.75	0	516	0.00%
2021/03/03	0	0.00	3	17.85	17.85	-3	553	-0.54%
2021/03/02	1	18.00	12	17.99	17.80	-11	660	-1.67%
2021/02/26	0	0.00	10	17.85	17.85	-10	714	-1.40%
2021/02/25	0	17.95	13	17.95	17.95	-13	734	-1.77%
2021/02/24	0	18.75	0	0.00	17.90	0	747	0.00%
2021/02/23	1	18.00	0	0.00	17.95	1	748	0.13%
2021/02/22	13	17.73	0	0.00	17.85	13	749	1.73%
2021/02/19	4	17.39	7	17.48	17.60	-3	752	-0.40%
2021/02/18	1	17.30	0	0.00	17.40	1	770	0.13%
2021/02/17	1	16.95	0	0.00	17.15	1	784	0.13%
2021/02/04	1	16.70	0	0.00	16.70	1	778	0.13%
2021/02/01	1	16.65	0	0.00	16.75	1	787	0.13%
2021/01/29	1	17.15	0	0.00	17.05	1	805	0.12%
2021/01/28	0	0.00	1.2	17.64	17.55	-1.2	803	-0.15%
2021/01/27	5	17.66	3	17.77	17.75	2	804	0.25%
2021/01/26	0	0.00	4	17.69	17.60	-4	803	-0.50%
2021/01/25	0	0.00	6	17.30	17.50	-6	787	-0.76%
2021/01/22	0	17.10	5	17.33	17.40	-5	788	-0.63%
2021/01/21	8	17.21	1	17.35	17.15	7	790	0.89%
2021/01/20	12	17.13	0	0.00	17.15	12	793	1.51%
2021/01/19	6	17.50	1	17.55	17.50	5	800	0.62%
2021/01/18	12	17.33	11	17.30	17.30	1	834	0.12%
2021/01/15	36	17.85	2	17.75	17.65	34	830	4.09%
2021/01/14	6	18.34	2	18.45	18.20	4	823	0.49%
2021/01/13	12	18.30	10	18.40	18.25	2	831	0.24%
2021/01/12	29	18.30	40	18.44	18.15	-11	822	-1.34%
2021/01/11	15	18.69	26	18.56	18.65	-11	817	-1.35%
2021/01/08	17	19.07	2	19.05	19.10	15	788	1.90%
2021/01/07	26	19.05	8	19.15	19.10	18	785	2.29%
2021/01/06	8	18.98	10	19.61	19.05	-2	778	-0.26%
2021/01/05	14	20.07	13	19.96	19.80	1	768	0.13%
2021/01/04	0	0.00	10	19.61	19.70	-10	745	-1.34%
2020/12/31	1	19.40	0	19.10	19.40	1	739	0.14%
2020/12/30	2	19.55	2	19.45	19.45	0	736	0.00%
2020/12/29	2	19.45	0	0.00	19.45	2	736	0.27%
2020/12/28	0	0.00	3	19.33	19.35	-3	730	-0.41%
2020/12/25	10	18.96	2	19.05	19.05	8	725	1.10%
2020/12/24	2	18.85	5	18.84	18.80	-3	726	-0.41%
2020/12/23	4	18.64	3	18.70	18.60	1	735	0.14%
2020/12/22	6	18.88	16	19.22	18.50	-10	741	-1.35%
2020/12/21	4	19.15	48	18.96	19.10	-44	745	-5.90%
2020/12/18	6	19.30	5	19.46	19.30	1	744	0.13%
2020/12/17	37	19.71	4	19.80	19.55	33	745	4.43%
2020/12/16	0	0.00	2	19.45	19.65	-2	760	-0.26%
2020/12/15	12	19.48	0	0.00	19.35	12	761	1.58%
2020/12/14	0	0.00	3	19.62	19.65	-3	760	-0.39%
2020/12/11	3	19.53	8	19.46	19.35	-5	760	-0.66%
2020/12/10	4	19.84	52	19.91	19.70	-48	755	-6.36%
2020/12/09	42	19.54	1	19.45	19.65	41	746	5.49%
2020/12/08	1	19.35	1	19.45	19.40	0	747	0.00%
2020/12/07	3	19.33	1	19.40	19.35	2	749	0.27%
2020/12/04	2	19.83	2	20.10	19.80	0	752	0.00%
2020/12/03	2	19.85	1	19.80	19.90	1	746	0.13%
2020/12/02	16	19.80	7	19.89	19.75	9	739	1.22%
2020/12/01	5	19.89	21	19.85	19.80	-16	736	-2.17%
2020/11/30	32	20.27	7	20.31	20.30	25	729	3.43%
2020/11/27	21	20.30	8	20.08	20.25	13	716	1.82%
2020/11/26	37	20.58	195.1	20.48	20.50	-158.1	691	-22.86%	大賣/鉅額交易
2020/11/25	210	19.70	67	19.80	20.10	143	601	23.76%	大買/鉅額交易
2020/11/24	10	19.18	20	19.16	18.90	-10	552	-1.81%
2020/11/23	2	19.13	8	19.05	19.05	-6	540	-1.11%
2020/11/20	9	18.73	5	18.75	18.75	4	530	0.75%
2020/11/19	25	18.58	0	0.00	18.55	25	539	4.64%
2020/11/18	3	18.65	13	18.82	18.70	-10	542	-1.84%
2020/11/17	36	18.75	12	18.73	18.70	24	547	4.38%
2020/11/16	13	18.73	12	19.02	18.70	1	560	0.18%
2020/11/13	0	0.00	7	18.82	18.95	-7	559	-1.25%
2020/11/11	1	18.25	5	18.35	18.55	-4	578	-0.69%
2020/11/10	5	18.11	0	0.00	18.15	5	586	0.85%
2020/11/09	4	18.34	0	0.00	18.20	4	601	0.67%
2020/11/06	4	18.79	15	18.70	18.70	-11	620	-1.77%
2020/11/05	0	0.00	9	18.16	18.25	-9	615	-1.46%
2020/11/04	3	18.00	0	0.00	18.10	3	652	0.46%
2020/11/03	2	18.13	1	18.05	18.00	1	727	0.14%
2020/11/02	3	17.95	0	0.00	17.95	3	856	0.35%
2020/10/30	0	0.00	11	18.37	18.15	-11	980	-1.12%
2020/10/29	7	18.17	2	18.20	18.40	5	1,115	0.45%
2020/10/28	5	18.70	13	18.81	18.50	-8	1,141	-0.70%
2020/10/27	14	18.78	7	18.69	18.80	7	1,159	0.60%
2020/10/26	46	18.75	46	18.60	18.95	0	1,154	0.00%
2020/10/23	5	17.60	1	17.55	17.65	4	1,114	0.36%
2020/10/22	8	17.60	3	17.80	17.55	5	1,127	0.44%
2020/10/21	21	17.85	13	17.77	18.05	8	1,140	0.70%
2020/10/20	0	0.00	1	17.40	17.40	-1	1,166	-0.09%
2020/10/19	2	17.40	0	0.00	17.35	2	1,176	0.17%
2020/10/16	1	17.30	1	17.35	17.25	0	1,183	0.00%
2020/10/13	8	17.32	2	17.35	17.35	6	1,227	0.49%
2020/10/12	5	17.60	14	17.64	17.40	-9	1,264	-0.71%
2020/10/08	1	17.90	1	17.90	17.80	0	1,282	0.00%
2020/10/07	7	17.93	1	17.90	17.85	6	1,350	0.44%
2020/10/06	5	17.86	2	17.85	17.85	3	1,438	0.21%
2020/10/05	5	17.65	4	17.71	17.55	1	1,465	0.07%
2020/09/30	0	0.00	3	17.45	17.50	-3	1,500	-0.20%
2020/09/29	15	17.76	5	17.50	17.50	10	1,531	0.65%
2020/09/28	12	17.39	1	17.25	17.25	11	1,597	0.69%
2020/09/25	5	17.30	8	17.25	17.30	-3	1,679	-0.18%
2020/09/24	22	18.13	37	18.46	18.00	-15	1,728	-0.87%
2020/09/23	3	18.95	11	18.98	18.70	-8	1,845	-0.43%
2020/09/22	19	19.02	2	19.00	18.95	17	1,939	0.88%
2020/09/21	29	19.61	40	19.39	19.15	-11	1,944	-0.57%
2020/09/18	1	19.20	2	19.15	19.10	-1	1,950	-0.05%
2020/09/17	12	19.12	0	0.00	19.10	12	1,956	0.61%
2020/09/16	4	19.05	5	19.05	19.00	-1	1,975	-0.05%
2020/09/15	12	19.30	4	19.25	19.10	8	1,994	0.40%
2020/09/14	9	19.18	4	19.16	19.30	5	2,012	0.25%
2020/09/11	6	19.09	1	19.20	18.95	5	2,018	0.25%
2020/09/10	15	19.52	0	0.00	19.25	15	2,027	0.74%
2020/09/09	1	19.25	9	19.29	19.30	-8	2,070	-0.39%
2020/09/08	3	19.10	3	19.30	19.10	0	2,080	0.00%
2020/09/07	9	19.13	6	19.40	19.10	3	2,101	0.14%
2020/09/04	2	19.05	0	0.00	19.00	2	2,109	0.09%
2020/09/03	0	0.00	10.1	19.20	19.25	-10.1	2,119	-0.48%
2020/09/01	3	19.35	0	0.00	19.25	3	2,272	0.13%
2020/08/31	3	19.15	3	19.15	19.10	0	2,317	0.00%
2020/08/28	1	19.05	0	0.00	19.15	1	2,312	0.04%
2020/08/27	1	19.00	0	0.00	19.00	1	2,316	0.04%
2020/08/26	3	19.23	0	0.00	19.20	3	2,315	0.13%
2020/08/25	1	19.85	0	0.00	19.30	1	2,318	0.04%
2020/08/24	1	19.20	2	19.15	19.15	-1	2,313	-0.04%
2020/08/21	4	19.21	5	19.22	19.15	-1	2,398	-0.04%
2020/08/20	30	19.02	27	19.00	18.70	3	2,398	0.13%
2020/08/19	15	20.63	7	20.67	20.55	8	2,377	0.34%
2020/08/18	10	20.53	8	20.51	20.60	2	2,379	0.08%
2020/08/17	5	20.50	3	20.62	20.70	2	2,386	0.08%
2020/08/14	3	20.55	1	20.40	20.40	2	2,385	0.08%
2020/08/13	0	20.00	15	20.36	20.10	-15	2,394	-0.63%
2020/08/12	20	19.85	16	20.03	20.10	4	2,414	0.17%
2020/08/11	15	20.19	10	20.28	20.05	5	2,435	0.21%
2020/08/10	25	20.89	16	20.76	20.50	9	2,466	0.36%
2020/08/07	66	20.38	73	20.64	21.00	-7	2,465	-0.28%
2020/08/06	162	21.42	263	21.54	20.90	-101	2,465	-4.10%	大買/大賣/鉅額交易
2020/08/05	213	22.96	112.3	22.96	23.20	100.7	2,351	4.28%	大買/大賣/
2020/08/04	119	21.53	82	21.71	22.10	37	2,258	1.64%	大買/
2020/08/03	34	20.37	43.3	20.09	20.75	-9.3	2,141	-0.43%
2020/07/31	103	19.92	78	20.03	19.90	25	2,139	1.17%	大買/
2020/07/30	16	19.46	11	19.68	19.50	5	2,134	0.23%
2020/07/29	21	19.10	23	19.01	19.15	-2	2,159	-0.09%
2020/07/28	6	18.87	7	18.93	18.60	-1	2,242	-0.04%
2020/07/27	11	19.34	14	19.35	19.40	-3	2,301	-0.13%
2020/07/24	20	20.12	39	20.00	20.10	-19	2,395	-0.79%
2020/07/23	38	20.68	3	20.73	20.70	35	2,370	1.48%
2020/07/22	1	20.70	6	20.75	20.65	-5	2,366	-0.21%
2020/07/21	15	20.71	21	20.94	20.65	-6	2,365	-0.25%
2020/07/20	18	20.54	0	0.00	20.60	18	2,359	0.76%
2020/07/17	7	20.66	8	20.32	20.25	-1	2,351	-0.04%
2020/07/16	42	21.79	43	21.78	21.00	-1	2,341	-0.04%
2020/07/15	40	21.62	36	21.51	21.30	4	2,316	0.17%
2020/07/14	68	21.93	80	21.87	21.35	-12	2,311	-0.52%
2020/07/13	135	21.50	158.3	21.60	22.45	-23.3	2,256	-1.03%	大買/大賣/
2020/07/10	18	20.54	16	20.43	20.45	2	2,194	0.09%
2020/07/09	44	20.96	14	20.92	21.00	30	2,190	1.37%
2020/07/08	30	21.00	25	21.05	20.85	5	2,169	0.23%
2020/07/07	32.9	20.91	87	21.08	20.80	-54.1	2,145	-2.52%
2020/07/06	57.3	21.74	49	21.86	21.90	8.3	2,095	0.40%
2020/07/03	55	20.59	57	20.79	20.50	-2	2,016	-0.10%
2020/07/02	96	20.19	87	20.14	20.80	9	1,968	0.46%
2020/07/01	132	19.47	136	19.51	19.60	-4	1,861	-0.21%	大買/大賣/
2020/06/30	0	0.00	1	18.40	18.50	-1	1,770	-0.06%
2020/06/29	14	18.31	12	18.39	18.30	2	1,767	0.11%
2020/06/24	0	0.00	3	18.25	18.05	-3	1,750	-0.17%
2020/06/23	16	18.19	28	18.08	18.10	-12	1,769	-0.68%
2020/06/22	3	18.50	6	18.33	18.15	-3	1,776	-0.17%
2020/06/18	0	0.00	6	18.18	18.15	-6	1,781	-0.34%
2020/06/17	12	17.91	0	0.00	17.95	12	1,777	0.68%
2020/06/16	53	18.16	39	18.06	18.05	14	1,787	0.78%
2020/06/15	2	17.60	7	17.51	17.30	-5	1,763	-0.28%
2020/06/12	5	17.01	3	17.25	16.90	2	1,765	0.11%
2020/06/11	5	17.76	4	17.89	17.50	1	1,781	0.06%
2020/06/10	0	0.00	1	17.80	17.90	-1	1,791	-0.06%
2020/06/09	8	17.75	11	17.85	17.90	-3	1,827	-0.16%
2020/06/08	82	18.22	84	18.35	18.55	-2	1,805	-0.11%
2020/06/05	8	17.57	20	17.63	17.35	-12	1,720	-0.70%
2020/06/03	0	0.00	20	17.50	17.40	-20	1,714	-1.17%
2020/06/02	31	17.44	4	17.30	17.30	27	1,738	1.55%
2020/06/01	1	17.35	0	0.00	17.35	1	1,745	0.06%
2020/05/29	0	0.00	44	17.09	17.25	-44	1,745	-2.52%
2020/05/28	60	17.48	113	17.36	17.10	-53	1,751	-3.03%	大賣/
2020/05/27	3	17.00	59	17.05	17.05	-56	1,674	-3.34%
2020/05/26	0	0.00	49	17.00	16.85	-49	1,697	-2.89%
2020/05/25	11	16.62	8	16.55	16.85	3	1,728	0.17%
2020/05/22	17	17.04	21	17.01	16.70	-4	1,729	-0.23%
2020/05/21	0	0.00	3	17.20	17.25	-3	1,737	-0.17%
2020/05/20	2	17.25	0	0.00	17.25	2	1,794	0.11%
2020/05/19	6	17.25	6	17.74	17.20	0	1,792	0.00%
2020/05/18	27	17.57	28.4	17.56	17.45	-1.4	1,767	-0.08%
2020/05/15	11	16.89	42	17.17	17.40	-31	1,747	-1.77%
2020/05/14	25	16.90	78	16.89	16.70	-53	1,738	-3.05%
2020/05/13	33	16.97	99	16.97	16.75	-66	1,711	-3.86%
2020/05/12	18	16.51	19	16.59	16.50	-1	1,645	-0.06%
2020/05/11	54	16.55	21	16.56	16.45	33	1,649	2.00%
2020/05/08	26	16.32	23	16.37	16.30	3	1,627	0.18%
2020/05/07	67	16.30	37	16.35	16.35	30	1,618	1.85%
2020/05/06	47	16.19	10	16.23	16.00	37	1,601	2.31%
2020/05/05	5	16.18	58	16.16	16.00	-53	1,598	-3.32%
2020/05/04	69	16.00	32	16.01	15.80	37	1,579	2.34%
2020/04/30	50	16.26	42	16.23	16.20	8	1,510	0.53%
2020/04/29	61.3	15.76	67	15.78	16.20	-5.7	1,463	-0.39%
2020/04/28	14	14.78	5	14.85	14.75	9	1,377	0.65%
2020/04/27	15	14.60	0	0.00	14.65	15	1,399	1.07%
2020/04/24	1	14.55	2	14.43	14.50	-1	1,412	-0.07%
2020/04/23	25	14.35	25	14.65	14.30	0	1,461	0.00%
2020/04/22	12	14.18	1	14.10	14.25	11	1,505	0.73%
2020/04/21	12	14.13	10	14.17	14.20	2	1,518	0.13%
2020/04/20	13	14.27	6	14.18	14.35	7	1,540	0.45%
2020/04/17	5	14.70	2	14.93	14.60	3	1,556	0.19%
2020/04/16	1	14.45	3	14.67	14.80	-2	1,569	-0.13%
2020/04/15	25	14.92	3	14.92	14.80	22	1,636	1.34%
2020/04/14	17	14.71	26	14.68	14.70	-9	1,642	-0.55%
2020/04/13	11	14.00	51	14.06	14.00	-40	1,671	-2.39%
2020/04/10	10	13.85	4	14.00	13.85	6	1,713	0.35%
2020/04/09	12	13.84	26	14.03	13.75	-14	1,791	-0.78%
2020/04/08	25	13.45	0	0.00	13.90	25	1,906	1.31%
2020/04/07	7	13.47	1	13.50	13.30	6	1,989	0.30%
2020/04/06	0	13.50	12	13.05	13.40	-12	2,055	-0.58%
2020/04/01	13	12.75	12	12.85	12.95	1	2,217	0.05%
2020/03/31	3	12.90	15	13.04	12.85	-12	2,268	-0.53%
2020/03/30	8	12.93	25	12.67	12.95	-17	2,340	-0.73%
2020/03/27	39	13.15	8	13.58	13.00	31	2,439	1.27%
2020/03/26	12	12.87	4	12.81	13.30	8	2,534	0.32%
2020/03/25	2	12.93	5	13.05	12.70	-3	2,991	-0.10%
2020/03/24	5	12.25	3	12.25	12.40	2	3,108	0.06%
2020/03/23	0	0.00	6	11.27	11.40	-6	3,110	-0.19%
2020/03/20	18	11.64	27	11.76	11.80	-9	3,105	-0.29%
2020/03/19	29	10.86	22	10.88	10.85	7	3,084	0.23%
2020/03/18	29	11.92	11	12.12	12.05	18	3,068	0.59%
2020/03/17	8	11.38	6	11.83	11.85	2	3,059	0.07%
2020/03/16	3	12.55	7	13.19	11.90	-4	3,021	-0.13%
2020/03/13	30	12.78	13	12.55	13.20	17	3,004	0.57%
2020/03/12	28	14.05	11	14.12	13.90	17	2,954	0.58%
2020/03/11	9	15.56	15	15.78	15.35	-6	2,923	-0.21%
2020/03/10	5	15.30	1	15.50	15.75	4	2,915	0.14%
2020/03/09	23	15.42	15	15.29	15.30	8	2,894	0.28%
2020/03/06	14	16.43	7.2	16.84	16.20	6.8	2,859	0.24%
2020/03/05	2	17.00	1	17.05	17.15	1	2,839	0.04%
2020/03/04	7	17.18	2	17.25	17.20	5	2,849	0.18%
2020/03/03	2	17.48	1	17.70	17.35	1	2,852	0.04%
2020/03/02	11	16.94	3	16.82	17.05	8	2,852	0.28%
2020/02/27	3	17.17	3	17.43	16.85	0	2,856	0.00%
2020/02/26	15	18.06	15	18.07	17.75	0	2,868	0.00%
2020/02/25	6	18.25	5	18.24	18.50	1	2,845	0.04%
2020/02/24	15	18.53	7	18.45	18.50	8	2,841	0.28%
2020/02/21	35	18.77	66	18.73	18.95	-31	2,839	-1.09%
2020/02/20	18	18.10	20	18.33	17.90	-2	2,772	-0.07%
2020/02/19	7	18.39	5	18.24	18.30	2	2,776	0.07%
2020/02/18	25.9	18.27	31	18.44	17.85	-5.1	2,774	-0.18%
2020/02/17	15	18.39	13	18.38	18.40	2	2,758	0.07%
2020/02/14	1	17.10	10	17.48	17.60	-9	2,778	-0.32%
2020/02/13	10	17.23	4	17.28	17.05	6	2,789	0.22%
2020/02/12	8	17.36	7	17.53	17.45	1	2,791	0.04%
2020/02/11	3	16.95	6	17.00	17.00	-3	2,778	-0.11%
2020/02/10	6	16.30	53	16.37	16.55	-47	2,776	-1.69%
2020/02/07	5	16.96	5	17.34	16.95	0	2,766	0.00%
2020/02/06	4	17.10	12	17.00	17.50	-8	2,761	-0.29%
2020/02/05	3	16.82	26	16.92	16.75	-23	2,747	-0.84%
2020/02/04	23	16.72	5	16.88	16.90	18	2,736	0.66%
2020/02/03	8	16.38	25	16.33	16.55	-17	2,720	-0.62%
2020/01/31	5	17.13	12	17.32	17.10	-7	2,697	-0.26%
2020/01/30	15	17.34	14	17.20	17.15	1	2,674	0.04%
2020/01/20	4	19.05	7	19.20	18.95	-3	2,643	-0.11%
2020/01/17	63	19.22	22	19.45	19.00	41	2,631	1.56%
2020/01/16	52	19.15	34	19.32	18.95	18	2,582	0.70%
2020/01/15	8	18.93	6	18.98	18.90	2	2,538	0.08%
2020/01/14	20	18.85	21	18.89	18.95	-1	2,523	-0.04%
2020/01/13	52	18.62	24	18.27	18.80	28	2,488	1.13%
2020/01/10	17	18.34	2	18.10	18.20	15	2,459	0.61%
2020/01/09	26	18.76	55	18.86	18.45	-29	2,429	-1.19%
2020/01/08	24	17.94	21	17.93	17.75	3	2,352	0.13%
2020/01/07	31	18.44	34	17.87	17.90	-3	2,325	-0.13%
2020/01/06	65	18.33	60	18.54	18.70	5	2,278	0.22%
2020/01/03	139	19.02	101	19.01	18.60	38	2,233	1.70%	大買/大賣/
2020/01/02	133	19.53	60	19.73	19.50	73	2,153	3.39%	大買/
2019/12/31	61	18.80	35	18.96	18.75	26	2,025	1.28%
2019/12/30	28	18.57	26.1	18.36	18.65	2	1,939	0.10%
2019/12/27	93	18.62	121.1	18.69	18.55	-28.1	1,876	-1.50%	大賣/
2019/12/26	14	17.13	26	17.06	17.55	-12	1,713	-0.70%
2019/12/25	84	17.76	162	17.66	17.65	-78	1,690	-4.61%	大賣/
2019/12/24	93	17.55	38	17.50	17.65	55	1,720	3.20%
2019/12/23	69	17.06	170	17.03	17.25	-101	1,672	-6.04%	大賣/鉅額交易
2019/12/20	654	17.14	497	17.11	16.60	157	1,597	9.83%	大買/大賣/鉅額交易
2019/12/19	125	16.28	140.7	16.17	17.05	-15.7	1,320	-1.19%	大買/大賣/
2019/12/18	2	15.25	47	15.37	15.50	-45	1,176	-3.82%
2019/12/17	2	15.20	9	15.10	15.10	-7	1,159	-0.60%
2019/12/16	0	0.00	5	15.15	15.10	-5	1,155	-0.43%
2019/12/13	4	15.08	1	15.20	15.05	3	1,161	0.26%
2019/12/12	10	15.10	59	15.05	15.10	-49	1,156	-4.24%
2019/12/10	7	14.92	3	14.85	14.85	4	1,146	0.35%
2019/12/09	4	15.14	0	0.00	15.15	4	1,139	0.35%
2019/12/06	1	15.35	39	15.30	15.20	-38	1,154	-3.29%
2019/12/05	2	14.90	10	14.95	14.90	-8	1,210	-0.66%
2019/12/04	2	14.75	0	0.00	14.80	2	1,211	0.17%
2019/12/03	32	14.88	0	0.00	15.00	32	1,222	2.62%
2019/12/02	11	14.89	0	0.00	14.80	11	1,220	0.90%
2019/11/29	29	15.06	4	15.30	15.10	25	1,211	2.06%
2019/11/28	12	15.69	2	15.75	15.60	10	1,194	0.84%
2019/11/27	2	15.85	15	15.92	15.95	-13	1,184	-1.10%
2019/11/26	15	15.83	8	15.88	15.85	7	1,181	0.59%
2019/11/25	57	15.81	96	15.80	15.75	-39	1,166	-3.34%
2019/11/22	35	15.39	10	15.60	15.40	25	1,120	2.23%
2019/11/21	7	15.34	0	0.00	15.40	7	1,103	0.63%
2019/11/20	2	15.50	31	15.42	15.35	-29	1,102	-2.63%
2019/11/18	10	15.25	13	15.18	15.25	-3	1,077	-0.28%
2019/11/15	17	15.06	12	15.09	15.10	5	1,060	0.47%
2019/11/14	6	15.07	42	15.00	15.10	-36	1,062	-3.39%
2019/11/13	27	15.44	115	15.41	15.25	-88	1,052	-8.36%	大賣/
2019/11/12	56	15.00	22	14.79	15.10	34	997	3.41%
2019/11/11	45	14.79	4	14.53	14.35	41	981	4.18%
2019/11/08	0	0.00	6	14.52	14.70	-6	977	-0.61%
2019/11/07	7	14.49	4	14.45	14.30	3	975	0.31%
2019/11/06	3	14.32	3	14.32	14.35	0	969	0.00%
2019/11/05	0	0.00	6	14.21	14.20	-6	969	-0.62%
2019/11/04	10	14.23	1	14.30	14.20	9	976	0.92%
2019/11/01	5	14.20	12	14.20	14.25	-7	979	-0.71%
2019/10/31	4	14.26	8	14.26	14.20	-4	997	-0.40%
2019/10/30	8	14.33	2	14.30	14.30	6	1,003	0.60%
2019/10/29	11	14.45	6	14.44	14.45	5	1,010	0.50%
2019/10/28	7	14.34	6	14.38	14.30	1	1,034	0.10%
2019/10/25	4	14.64	0	0.00	14.45	4	1,052	0.38%
2019/10/24	0	0.00	45	14.68	14.65	-45	1,063	-4.23%
2019/10/23	2	14.35	15	14.40	14.35	-13	1,072	-1.21%
2019/10/22	5	14.31	10	14.46	14.40	-5	1,079	-0.46%
2019/10/21	2	14.25	0	0.00	14.30	2	1,093	0.18%
2019/10/18	2	14.40	0	0.00	14.35	2	1,130	0.18%
2019/10/17	4	14.39	1	14.45	14.40	3	1,144	0.26%
2019/10/16	40	14.36	29	14.32	14.25	11	1,153	0.95%
2019/10/15	0	0.00	18	14.46	14.45	-18	1,170	-1.54%
2019/10/14	3	14.28	124	14.39	14.25	-121	1,201	-10.07%	大賣/鉅額交易
2019/10/09	19	14.42	46	14.51	14.30	-27	1,206	-2.24%
2019/10/08	63	14.20	57	14.20	14.15	6	1,210	0.50%
2019/10/07	27	14.21	3	14.28	14.15	24	1,219	1.97%
2019/10/04	31	14.41	34	14.26	14.15	-3	1,249	-0.24%
2019/10/03	133	14.43	45	14.60	14.45	88	1,282	6.86%	大買/
2019/10/02	133	14.65	68	14.66	14.60	65	1,273	5.10%	大買/
2019/10/01	44	15.08	38	14.94	14.65	6	1,259	0.48%
2019/09/27	98	16.14	163	16.00	15.30	-65	1,228	-5.29%	大賣/
2019/09/26	177	15.32	288	15.50	15.45	-111	1,118	-9.92%	大買/大賣/鉅額交易
2019/09/25	136	15.42	1	15.80	15.25	135	1,060	12.73%	大買/鉅額交易
2019/09/24	93	15.92	74	15.97	15.90	19	1,024	1.86%
2019/09/23	1	15.20	5	15.24	15.20	-4	816	-0.49%
2019/09/20	6	15.05	0	0.00	15.10	6	820	0.73%
2019/09/19	0	0.00	2	15.15	15.15	-2	819	-0.24%
2019/09/18	4	15.19	20	15.25	15.05	-16	821	-1.95%
2019/09/17	2	15.45	7	15.65	15.40	-5	818	-0.61%
2019/09/16	20	15.56	5	15.59	15.55	15	823	1.82%
2019/09/12	5	15.75	0	0.00	15.75	5	819	0.61%
2019/09/11	3	15.72	7	15.79	15.70	-4	819	-0.49%
2019/09/10	19	15.94	22	15.74	15.75	-3	817	-0.37%
2019/09/09	52	16.34	174	16.39	16.00	-122	803	-15.18%	大賣/鉅額交易
2019/09/06	1	15.70	0	0.00	15.70	1	735	0.14%
2019/09/05	4	15.73	4	15.83	15.70	0	755	0.00%
2019/09/04	6	15.60	0	0.00	15.65	6	746	0.80%
2019/09/03	11	15.98	6	15.75	15.75	5	747	0.67%
2019/09/02	24	15.73	2	15.80	15.80	22	744	2.96%
2019/08/30	1	15.55	23	15.49	15.45	-22	740	-2.97%
2019/08/29	75	15.31	76	15.44	15.45	-1	737	-0.14%
2019/08/28	43	14.98	40	15.08	15.00	3	727	0.41%
2019/08/27	1	14.90	48	14.90	14.95	-47	731	-6.43%
2019/08/26	1	14.75	8	14.83	14.80	-7	761	-0.92%
2019/08/23	13	15.21	21	15.24	15.10	-8	762	-1.05%
2019/08/22	9	15.07	30	15.25	15.10	-21	751	-2.79%
2019/08/21	13	15.15	10	15.20	15.15	3	748	0.40%
2019/08/20	33	15.08	1	15.15	14.95	32	749	4.27%
2019/08/19	91	15.20	4	15.09	15.05	87	751	11.57%
2019/08/14	8	15.37	0	0.00	15.25	8	802	1.00%
2019/08/13	6	15.24	0	0.00	15.25	6	821	0.73%
2019/08/12	0	0.00	6	15.33	15.40	-6	844	-0.71%
2019/08/08	0	0.00	2	15.05	15.00	-2	860	-0.23%
2019/08/07	1	14.95	0	0.00	14.95	1	891	0.11%
2019/08/06	30	14.36	28	14.40	14.65	2	911	0.22%
2019/08/05	1	15.05	4	15.20	14.95	-3	918	-0.33%
2019/08/02	40	15.08	45	15.10	15.10	-5	962	-0.52%
2019/08/01	35	15.56	15	15.69	15.65	20	1,011	1.98%
2019/07/31	4	15.59	50	15.60	15.80	-46	1,045	-4.40%
2019/07/30	29	15.72	22	15.79	15.85	7	1,092	0.64%
2019/07/29	11	16.30	7	16.49	16.40	4	1,112	0.36%
2019/07/26	0	0.00	3	15.90	16.00	-3	1,185	-0.25%
2019/07/25	2	15.70	6	15.93	15.70	-4	1,209	-0.33%
2019/07/24	0	0.00	23	15.61	15.70	-23	1,201	-1.91%
2019/07/23	1	15.70	3	15.85	15.70	-2	1,217	-0.16%
2019/07/22	10	15.55	19	15.64	15.85	-9	1,370	-0.66%
2019/07/19	10	15.27	4	15.25	15.20	6	1,353	0.44%
2019/07/18	3	15.12	17	15.16	15.10	-14	1,393	-1.00%
2019/07/17	6	15.13	14	15.00	14.90	-8	1,468	-0.54%
2019/07/16	50	14.77	263	14.86	14.85	-213	1,501	-14.19%	大賣/鉅額交易
2019/07/15	0	0.00	4	14.96	15.00	-4	1,470	-0.27%
2019/07/12	5	15.02	6	15.03	14.95	-1	1,466	-0.07%
2019/07/11	9	15.01	36	15.09	15.00	-27	1,460	-1.85%
2019/07/10	12	15.03	66	14.82	15.00	-54	1,450	-3.72%
2019/07/09	44	14.96	28	14.89	15.00	16	1,435	1.11%
2019/07/08	0	0.00	1	14.25	14.10	-1	1,399	-0.07%
2019/07/05	1	14.05	1	14.15	14.10	0	1,423	0.00%
2019/07/04	2	13.85	2	13.88	13.95	0	1,447	0.00%
2019/07/03	55	13.65	0	0.00	13.65	55	1,468	3.75%
2019/07/02	3	13.70	3	13.73	13.70	0	1,470	0.00%
2019/07/01	103	13.70	100	13.78	13.60	3	1,473	0.20%	大買/
2019/06/28	27	13.41	38	13.53	13.50	-11	1,468	-0.75%
2019/06/27	22	13.40	1	13.40	13.40	21	1,472	1.43%
2019/06/26	11	13.52	11	13.64	13.70	0	1,475	0.00%
2019/06/25	1	13.85	4	13.76	13.70	-3	1,476	-0.20%
2019/06/24	6	14.00	0	0.00	13.90	6	1,473	0.41%
2019/06/21	4	13.88	0	0.00	14.05	4	1,493	0.27%
2019/06/20	0	0.00	2	13.95	13.95	-2	1,486	-0.13%
2019/06/14	0	0.00	21	13.84	13.95	-21	1,497	-1.40%
2019/06/13	39	13.60	45	13.67	13.95	-6	1,499	-0.40%
2019/06/11	1	14.45	3	14.52	14.50	-2	1,479	-0.14%
2019/06/10	6	14.22	2	14.18	14.20	4	1,486	0.27%
2019/06/06	2	13.98	0	0.00	14.00	2	1,500	0.13%
2019/06/05	2	14.03	0	0.00	14.00	2	1,523	0.13%
2019/06/04	5	13.92	1	14.00	13.90	4	1,539	0.26%
2019/06/03	4	14.03	2	14.25	13.90	2	1,602	0.12%
2019/05/31	34	14.41	46	14.55	14.25	-12	1,607	-0.75%
2019/05/30	1	13.95	1	14.00	13.80	0	1,580	0.00%
2019/05/29	11	13.92	1	13.95	13.80	10	1,595	0.63%
2019/05/28	4	13.88	4	13.85	13.95	0	1,647	0.00%
2019/05/27	26	13.78	0	0.00	13.80	26	1,651	1.57%
2019/05/24	7	13.96	0	0.00	13.75	7	1,650	0.42%
2019/05/23	5	13.71	10	14.04	14.10	-5	1,642	-0.30%
2019/05/22	80	14.04	136	14.18	13.90	-56	1,630	-3.43%	大賣/
2019/05/21	3	14.32	1	14.60	14.80	2	1,597	0.13%
2019/05/20	15	14.42	22	14.43	14.20	-7	1,586	-0.44%
2019/05/17	35	15.83	20	15.85	15.30	15	1,569	0.96%
2019/05/16	35	16.54	12	16.74	16.05	23	1,541	1.49%
2019/05/15	16	17.01	23	17.00	16.90	-7	1,521	-0.46%
2019/05/14	22	15.85	23	16.07	16.55	-1	1,485	-0.07%
2019/05/13	15	16.04	5	16.20	16.15	10	1,464	0.68%
2019/05/10	63	16.06	41	16.03	15.95	22	1,447	1.52%
2019/05/09	172	17.03	28	17.35	16.45	144	1,397	10.31%	大買/鉅額交易
2019/05/08	104	17.18	39	17.31	17.30	65	1,328	4.89%	大買/
2019/05/07	31	16.64	338	16.65	17.35	-307	1,284	-23.90%	大賣/鉅額交易
2019/05/06	41	16.26	204	16.31	16.20	-163	1,226	-13.29%	大賣/鉅額交易
2019/05/03	101	16.89	41	16.87	16.90	60	1,179	5.09%	大買/
2019/05/02	28	16.06	13	15.79	15.90	15	1,079	1.39%
2019/04/30	7	15.34	35	15.25	15.30	-28	1,039	-2.69%
2019/04/29	9	15.11	0	0.00	15.20	9	1,030	0.87%
2019/04/26	20	15.79	64	15.62	15.25	-44	1,008	-4.36%
2019/04/25	27	15.10	13	15.28	15.05	14	838	1.67%
2019/04/24	51	15.27	11	15.25	15.10	40	817	4.89%
2019/04/23	20	15.37	21	15.30	14.90	-1	761	-0.13%
2019/04/22	32	14.16	51.1	14.68	15.10	-19.1	677	-2.81%
2019/04/19	40	13.82	0	0.00	13.75	40	622	6.42%
2019/04/18	5	13.86	7	13.99	13.80	-2	617	-0.32%
2019/04/17	8	13.99	4	14.15	13.85	4	608	0.66%
2019/04/16	3	13.65	8	13.82	13.95	-5	599	-0.83%
2019/04/15	20	13.72	4	13.86	13.65	16	593	2.70%
2019/04/12	20	13.90	5	13.89	13.85	15	571	2.62%
2019/04/11	109	14.04	34	14.01	14.05	75	560	13.37%	大買/
2019/04/10	51	13.53	3	13.27	13.60	48	529	9.06%
2019/04/09	1	12.55	4	12.79	13.10	-3	502	-0.60%
2019/04/08	2	12.30	1	12.60	12.45	1	478	0.21%
2019/04/03	0	0.00	0.1	12.40	12.50	-0.1	474	-0.02%
2019/04/02	0	0.00	1	12.55	12.55	-1	470	-0.21%
2019/04/01	0	12.50	4	12.79	12.50	-4	463	-0.86%
2019/03/29	0	12.60	3	12.63	12.65	-3	457	-0.66%
2019/03/28	8	12.52	1	12.40	12.40	7	451	1.55%
2019/03/27	0	0.00	1	12.65	12.60	-1	450	-0.22%
2019/03/26	4	12.63	4	12.60	12.55	0	448	0.00%
2019/03/25	7	12.28	3	12.40	12.25	4	420	0.95%
2019/03/22	0	0.00	15	12.55	12.55	-15	420	-3.57%
2019/03/21	0	0.00	1	12.50	12.60	-1	418	-0.24%
2019/03/20	2	12.58	0	0.00	12.55	2	441	0.45%
2019/03/19	0	0.00	5	12.74	12.70	-5	442	-1.13%
2019/03/18	10	12.66	4	12.46	12.65	6	439	1.36%
2019/03/15	3	12.25	1	12.40	12.45	2	442	0.45%
2019/03/14	1	12.50	0	0.00	12.45	1	447	0.22%
2019/03/13	29	12.56	0	0.00	12.45	29	492	5.88%
2019/03/12	10	12.72	0	0.00	12.70	10	490	2.04%
2019/03/11	8	12.82	3	12.82	12.85	5	473	1.06%
2019/03/08	7	12.61	2	12.65	12.60	5	446	1.12%
2019/03/07	73	12.66	163	12.50	12.65	-90	426	-21.11%	大賣/
2019/03/06	23	12.14	24	12.23	12.15	-1	360	-0.28%
2019/03/05	3	12.00	0	0.00	12.00	3	348	0.86%
2019/03/04	3	12.15	18	12.15	12.15	-15	342	-4.38%
2019/02/27	92	12.10	149	12.16	12.00	-57	322	-17.69%	大賣/
2019/02/26	6	11.45	0	0.00	11.45	6	266	2.25%
2019/02/25	3	11.25	14	11.39	11.30	-11	260	-4.23%
2019/02/19	0	0.00	1	11.15	11.20	-1	248	-0.40%
2019/02/18	0	0.00	5	11.00	11.00	-5	240	-2.08%
2019/02/15	0	0.00	1	10.60	10.60	-1	229	-0.44%
2019/02/14	4	10.55	18	10.51	10.50	-14	228	-6.13%
2019/02/13	0	0.00	4	10.23	10.20	-4	223	-1.79%
2019/02/12	2	10.10	0	0.00	10.20	2	223	0.90%
2019/01/28	0	10.00	0	0.00	10.05	0	216	0.00%
2019/01/17	5.1	10.00	0	0.00	10.00	5.1	211	2.41%
2019/01/16	1	10.15	2	10.20	10.10	-1	209	-0.48%
2019/01/14	1	10.35	3	10.45	10.45	-2	206	-0.97%
2019/01/11	0	0.00	2	10.60	10.50	-2	208	-0.96%
2019/01/09	1	10.45	0	0.00	10.35	1	213	0.47%
2019/01/07	3	10.47	0	0.00	10.45	3	213	1.40%
2018/12/28	0	0.00	1	10.95	10.60	-1	221	-0.45%
2018/12/27	2	10.63	1	10.80	10.70	1	221	0.45%
2018/12/25	1	10.80	1	11.00	10.60	0	219	0.00%
2018/12/24	2	10.85	2	11.05	10.95	0	218	0.00%
2018/12/21	3	10.77	2	10.85	10.80	1	216	0.46%
2018/12/20	1	10.55	1	10.65	10.45	0	214	0.00%
2018/12/19	6	11.30	7	11.46	11.00	-1	210	-0.47%
2018/12/17	0	0.00	7	11.37	11.40	-7	212	-3.30%
2018/12/14	1	11.20	1	11.30	11.30	0	209	0.00%
2018/12/13	9	11.65	19	11.23	11.50	-10	205	-4.87%
2018/12/12	1	10.90	1	11.00	11.00	0	180	0.00%
2018/12/11	1	11.05	0	0.00	10.75	1	176	0.57%
2018/12/10	0	0.00	1	11.25	11.20	-1	178	-0.56%
2018/12/07	6	11.23	91	11.21	11.30	-85	168	-50.32%
2018/12/06	131	11.41	26	11.54	11.30	105	157	66.80%	大買/鉅額交易
2018/12/05	2	11.10	31	11.09	11.10	-29	105	-27.39%
2018/12/04	0	0.00	1	10.05	10.10	-1	100	-1.00%
2018/12/03	0	0.00	2	10.05	10.05	-2	112	-1.77%
2018/11/30	2	10.00	0	0.00	9.99	2	137	1.46%
2018/11/29	1	9.90	6	10.00	9.95	-5	137	-3.63%
2018/11/22	0	0.00	1	9.74	9.76	-1	153	-0.65%
2018/11/13	1	9.43	11	9.43	9.64	-10	165	-6.03%
2018/11/12	3	9.58	0	0.00	9.60	3	167	1.80%
2018/11/09	0	0.00	3	9.55	9.58	-3	169	-1.77%
2018/11/01	0	0.00	4	9.50	9.50	-4	199	-2.00%
2018/10/29	16	9.39	2	9.39	9.38	14	202	6.92%
2018/10/25	10	9.49	0	0.00	9.48	10	204	4.89%
2018/10/24	1	9.64	1	9.75	9.64	0	204	0.00%
2018/10/23	0.1	9.80	4	9.80	9.80	-3.9	204	-1.91%
2018/10/18	3	9.97	27	10.00	9.91	-24	209	-11.43%
2018/10/16	0.1	9.63	1	9.51	9.60	-1	213	-0.45%
2018/10/15	29	9.29	0	0.00	9.25	29	283	10.22%
2018/10/12	35	9.17	1	9.26	9.30	34	316	10.73%
2018/10/11	10	9.37	0	0.00	9.36	10	316	3.16%
2018/10/08	0	0.00	1	10.50	10.50	-1	313	-0.32%
2018/10/05	0	0.00	2	10.55	10.60	-2	312	-0.64%
2018/10/03	0	0.00	5	10.75	10.75	-5	311	-1.61%
2018/10/02	5	10.85	0	0.00	10.85	5	311	1.61%
2018/09/28	2	10.80	0	0.00	10.80	2	315	0.63%
2018/09/27	5	10.85	0	0.00	10.85	5	317	1.57%
2018/09/25	0	0.00	7	10.90	10.90	-7	335	-2.09%
2018/09/17	0	0.00	1	11.20	11.10	-1	336	-0.30%
2018/09/14	10	11.09	0	0.00	11.10	10	344	2.90%
2018/09/13	20	10.85	0	0.00	10.85	20	338	5.91%
2018/09/11	0	0.00	2	10.60	10.85	-2	342	-0.58%
2018/09/10	49	10.76	21	10.60	10.60	28	343	8.14%
2018/09/07	39	10.95	5	11.30	11.00	34	341	9.95%
2018/09/06	41	11.42	29	11.55	11.50	12	331	3.62%
2018/09/04	30	10.94	1	10.95	11.00	29	340	8.52%
2018/09/03	1	10.95	22	11.00	10.95	-21	342	-6.14%
2018/08/30	11	11.46	3	11.38	11.25	8	352	2.27%
2018/08/28	9	11.41	8	11.38	11.15	1	356	0.28%
2018/08/27	10	10.95	0	0.00	11.00	10	355	2.81%
2018/08/24	21	10.90	0	0.00	10.90	21	358	5.85%
2018/08/23	33	10.90	0	0.00	10.90	33	393	8.38%
2018/08/22	12	10.95	0	0.00	10.90	12	406	2.95%
2018/08/17	3	11.15	0	0.00	11.05	3	410	0.73%
2018/08/15	0	0.00	2	11.38	11.35	-2	411	-0.49%
2018/08/14	6	11.44	0	0.00	11.50	6	410	1.46%
2018/08/13	15	11.05	4	11.13	10.90	11	398	2.76%
2018/08/07	3	11.60	9	11.60	11.50	-6	391	-1.53%
2018/08/03	2	11.70	0	0.00	11.50	2	393	0.51%
2018/08/02	0	0.00	3	11.75	11.60	-3	411	-0.73%
2018/07/31	6	11.50	0	0.00	11.60	6	413	1.45%
2018/07/27	0	0.00	4	11.75	11.80	-4	415	-0.96%
2018/07/26	4	11.55	14	11.56	11.55	-10	412	-2.43%
2018/07/25	2	11.55	12	11.50	11.50	-10	411	-2.43%
2018/07/24	7	11.51	0	0.00	11.55	7	410	1.70%
2018/07/20	65	12.29	72	12.53	11.80	-7	407	-1.72%
2018/07/19	33	12.16	35	12.34	12.40	-2	336	-0.59%
2018/07/18	6	11.75	2	11.70	11.70	4	308	1.30%
2018/07/17	3	11.60	3	11.52	11.60	0	307	0.00%
2018/07/16	0	0.00	1	11.50	11.45	-1	308	-0.32%
2018/07/13	1	11.35	1	11.45	11.45	0	309	0.00%
2018/07/12	1	11.25	7	11.25	11.30	-6	318	-1.88%
2018/07/11	3	11.25	0	0.00	11.25	3	324	0.93%
2018/07/10	1	11.35	1	11.40	11.30	0	326	0.00%
2018/07/09	0	0.00	8	11.25	11.30	-8	331	-2.42%
2018/07/06	5	11.42	7	11.50	11.30	-2	331	-0.60%
2018/07/05	17	11.31	0	0.00	11.20	17	333	5.10%
2018/07/04	4	11.61	13	11.64	11.40	-9	340	-2.64%
2018/07/03	27	12.10	11	12.07	11.80	16	344	4.64%
2018/07/02	0	0.00	4	11.50	11.55	-4	337	-1.19%
2018/06/29	0	11.60	0	0.00	11.50	0	359	0.00%
2018/06/27	0	0.00	4	11.44	11.30	-4	498	-0.80%
2018/06/25	2	11.50	0	0.00	11.70	2	501	0.40%
2018/06/21	1	11.75	0	0.00	11.80	1	497	0.20%
2018/06/20	2	11.73	0	0.00	11.75	2	504	0.40%
2018/06/19	7	12.05	6	12.00	11.90	1	506	0.20%
2018/06/13	13	12.64	1	12.45	12.20	12	536	2.23%
2018/06/11	3	11.95	0	0.00	11.95	3	511	0.59%
2018/06/07	0	0.00	3	12.37	12.20	-3	629	-0.48%
2018/06/06	0	0.00	2	12.20	12.15	-2	627	-0.32%
2018/06/04	5	12.15	1	12.30	12.05	4	643	0.62%
2018/06/01	0	0.00	1	12.15	12.15	-1	641	-0.16%
2018/05/31	14	12.02	75	11.99	12.10	-61	647	-9.42%
2018/05/30	19	11.89	75	12.00	11.95	-56	620	-9.03%
2018/05/29	0	0.00	50	11.64	11.60	-50	611	-8.18%
2018/05/24	4	11.50	4	11.65	11.50	0	641	0.00%
2018/05/23	0	0.00	10	11.50	11.50	-10	661	-1.51%
2018/05/22	0	0.00	3	11.45	11.30	-3	676	-0.44%
2018/05/16	3	11.20	2	11.30	11.10	1	724	0.14%
2018/05/11	0	0.00	5	11.45	11.45	-5	841	-0.59%
2018/05/10	18	11.69	49	11.92	11.70	-31	1,028	-3.01%
2018/05/09	1	11.20	0	0.00	11.20	1	1,089	0.09%
2018/05/08	0	0.00	7	11.35	11.35	-7	1,125	-0.62%
2018/05/04	5	10.82	0	0.00	10.90	5	1,412	0.35%
2018/05/03	0	0.00	10	10.85	10.85	-10	1,417	-0.71%
2018/04/27	2	11.00	4	11.10	11.05	-2	1,473	-0.14%
2018/04/26	0	0.00	14	11.00	10.90	-14	1,478	-0.95%
2018/04/25	52	11.28	0	0.00	11.30	52	1,485	3.50%
2018/04/24	32	11.36	10	11.45	11.30	22	1,508	1.46%
2018/04/23	4	11.60	4	11.75	11.70	0	1,514	0.00%
2018/04/20	0	0.00	6	11.65	11.80	-6	1,520	-0.39%
2018/04/19	0	0.00	6	11.60	11.55	-6	1,523	-0.39%
2018/04/18	46	11.37	0	0.00	11.45	46	1,530	3.01%
2018/04/17	22	11.85	15	11.80	11.75	7	1,528	0.46%
2018/04/16	10	12.00	5	12.00	11.95	5	1,531	0.33%
2018/04/13	8	11.83	1	11.95	11.85	7	1,546	0.45%
2018/04/12	10	11.90	1	12.00	12.00	9	1,622	0.55%
2018/04/11	1	11.85	2	12.00	11.95	-1	1,739	-0.06%
2018/04/10	0	11.90	0	0.00	11.80	0	1,742	0.00%
2018/04/09	0	0.00	16	12.34	12.15	-16	1,739	-0.92%
2018/04/03	5	12.46	23	12.49	12.45	-18	1,736	-1.04%
2018/04/02	32	12.60	1	12.70	12.50	31	1,730	1.79%
2018/03/31	56	12.36	66	12.56	12.75	-10	1,712	-0.58%
2018/03/30	2	12.15	1	12.10	12.10	1	1,579	0.06%
2018/03/29	6	11.94	10	12.13	12.05	-4	1,581	-0.25%
2018/03/28	2	11.85	3	11.95	11.80	-1	1,584	-0.06%
2018/03/26	5	11.75	23	11.70	11.75	-18	1,617	-1.11%
2018/03/23	20	11.80	2.1	11.80	11.75	17.9	1,617	1.11%
2018/03/22	6	12.18	3	12.27	12.05	3	1,617	0.19%
2018/03/21	11	12.20	5	12.20	12.15	6	1,638	0.37%
2018/03/20	6	12.18	11	12.25	12.15	-5	1,636	-0.31%
2018/03/19	1	12.20	3	12.27	12.20	-2	1,615	-0.12%
2018/03/16	2	12.15	0	0.00	12.20	2	1,615	0.12%
2018/03/15	0	12.15	2	12.25	12.15	-2	1,617	-0.12%
2018/03/14	6	12.13	4	12.41	12.15	2	1,623	0.12%
2018/03/13	32	12.62	9	12.55	12.50	23	1,627	1.41%
2018/03/12	0	0.00	4	12.31	12.15	-4	1,563	-0.26%
2018/03/09	2	12.20	0	0.00	12.10	2	1,565	0.13%
2018/03/08	4	12.25	2	12.23	12.10	2	1,579	0.13%
2018/03/07	25	12.14	5	12.18	12.00	20	1,563	1.28%
2018/03/06	4	12.13	12	12.16	12.10	-8	1,567	-0.51%
2018/03/05	20	12.10	38	12.17	12.05	-18	1,573	-1.14%
2018/03/02	0	0.00	3	11.98	12.00	-3	1,596	-0.19%
2018/03/01	2	11.98	26	11.91	12.00	-24	1,640	-1.46%
2018/02/27	5	12.02	14	11.96	11.85	-9	1,692	-0.53%
2018/02/26	7	12.43	5	12.44	12.15	2	1,682	0.12%
2018/02/23	22	12.47	13	12.44	12.30	9	1,684	0.53%
2018/02/22	9	11.98	61	12.00	12.05	-52	1,667	-3.12%
2018/02/21	5	11.60	3	11.50	11.50	2	1,657	0.12%
2018/02/12	4	11.06	8	11.18	11.20	-4	1,655	-0.24%
2018/02/09	53	10.69	27	10.63	10.95	26	1,664	1.56%
2018/02/08	29	11.52	0	0.00	11.50	29	1,650	1.76%
2018/02/07	11	11.95	3	12.02	11.85	8	1,642	0.49%
2018/02/06	80	11.76	50	12.04	11.75	30	1,633	1.84%
2018/02/05	45	12.90	23	12.99	13.05	22	1,596	1.38%
2018/02/02	172	14.89	165	14.63	13.65	7	1,570	0.45%	大買/大賣/
2018/02/01	35	14.28	66	14.21	14.50	-31	1,402	-2.21%
2018/01/31	22	13.62	44	13.70	13.50	-22	1,398	-1.57%
2018/01/30	153	13.95	279	14.38	13.50	-126	1,369	-9.20%	大買/大賣/鉅額交易
2018/01/29	220	14.01	221	14.10	13.95	-1	1,259	-0.08%	大買/大賣/
2018/01/25	5	12.85	0	0.00	12.60	5	1,138	0.44%
2018/01/24	6	12.94	12	12.92	12.90	-6	1,159	-0.52%
2018/01/23	6	12.59	6	12.63	12.50	0	1,141	0.00%
2018/01/22	5	12.55	12	12.70	12.55	-7	1,158	-0.60%
2018/01/19	10	12.66	40	12.83	12.50	-30	1,201	-2.50%
2018/01/18	8	13.05	9	12.90	12.80	-1	1,207	-0.08%
2018/01/17	2	12.73	18	12.68	12.80	-16	1,239	-1.29%
2018/01/16	5	12.54	3	12.85	12.65	2	1,250	0.16%
2018/01/15	6	12.57	3	12.55	12.50	3	1,267	0.24%
2018/01/12	3	12.73	22	12.89	12.75	-19	1,290	-1.47%
2018/01/11	71	12.53	0	0.00	12.45	71	1,365	5.20%
2018/01/10	0	0.00	26	12.79	12.65	-26	1,409	-1.84%
2018/01/09	8	13.03	0	0.00	12.80	8	1,472	0.54%
2018/01/08	89	13.37	81	13.45	13.30	8	1,512	0.53%
2018/01/05	91	13.41	67	13.04	13.20	24	1,521	1.58%
2018/01/04	5	12.26	10	12.35	12.25	-5	1,537	-0.33%
2018/01/03	14	12.25	10	12.40	12.25	4	1,604	0.25%
2018/01/02	3	12.05	14	12.16	12.05	-11	1,833	-0.60%