新潤 (6186)-新光券商分點個股進出

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

新潤

(6186)

可現股當沖

股價
79.8
漲跌
▼0.7
漲幅
-0.87%
成交量
957張
產業
上櫃營建類股
140人加入追蹤

立即追蹤
本地時間:13:35(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

新潤 (6186)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	33.6	80.04	13.8	80.78	79.80	19.8	938	2.11%
2024/04/23	40.6	79.03	23.1	79.51	80.50	17.6	934	1.88%
2024/04/22	46.2	79.60	42.8	80.38	78.00	3.4	915	0.37%
2024/04/19	68	76.86	86.4	77.78	79.00	-18.3	865	-2.12%
2024/04/18	29.6	75.90	20.5	76.49	77.50	9.1	831	1.09%
2024/04/17	60.4	74.62	108.4	74.59	75.60	-48	812	-5.91%	大賣/
2024/04/16	72	70.44	73.3	70.44	70.10	-1.3	767	-0.17%
2024/04/15	28.4	68.27	112.1	68.37	68.00	-83.7	713	-11.73%	大賣/
2024/04/12	8.1	69.20	13	69.57	69.40	-4.9	700	-0.70%
2024/04/11	26.6	69.96	17.9	70.44	69.80	8.7	694	1.25%
2024/04/10	11.5	70.91	5	70.98	71.00	6.5	683	0.95%
2024/04/09	3.1	70.88	5	71.02	71.10	-1.9	679	-0.28%
2024/04/08	27.4	70.54	6.4	70.90	70.80	21.1	673	3.13%
2024/04/03	44.3	67.24	11.1	67.01	68.20	33.2	657	5.04%
2024/04/02	33	66.43	9.2	66.32	66.80	23.8	644	3.70%
2024/04/01	19.7	65.85	5.5	66.48	66.30	14.2	635	2.24%
2024/03/29	3.7	64.39	19.4	64.65	64.80	-15.7	622	-2.52%
2024/03/28	0.6	63.48	2	63.70	63.60	-1.4	617	-0.22%
2024/03/27	19.9	63.12	16.2	63.28	63.10	3.7	615	0.60%
2024/03/26	1	61.80	5	62.12	62.00	-4	600	-0.67%
2024/03/25	9	61.83	4.4	62.18	62.10	4.7	598	0.78%
2024/03/22	13.4	62.18	9	62.49	62.10	4.4	593	0.74%
2024/03/21	15.4	61.31	20.2	61.75	62.40	-4.7	582	-0.81%
2024/03/20	25.5	60.37	15.8	60.83	61.20	9.7	568	1.70%
2024/03/19	7.9	60.55	37.2	60.48	60.90	-29.4	555	-5.29%
2024/03/18	52.2	58.97	9	59.12	59.40	43.2	540	7.99%
2024/03/15	25.5	59.04	5	59.16	59.30	20.5	527	3.89%
2024/03/14	5.1	59.16	68.4	58.95	59.30	-63.2	519	-12.16%
2024/03/13	8	57.58	70	57.77	57.60	-62	500	-12.37%
2024/03/12	21.5	56.51	24	56.63	56.80	-2.5	504	-0.50%
2024/03/11	2	55.07	31	55.84	56.10	-29	506	-5.72%
2024/03/08	38	55.63	25	56.00	55.60	13	505	2.57%
2024/03/07	11.2	56.23	22.7	56.35	56.30	-11.5	501	-2.29%
2024/03/06	8.5	56.38	16	56.65	56.50	-7.5	512	-1.46%
2024/03/05	6	56.20	12	56.47	56.50	-6	512	-1.18%
2024/03/04	29.1	56.80	92.1	56.30	56.30	-62.9	520	-12.09%
2024/03/01	22	56.43	64	56.44	56.40	-42	523	-8.02%
2024/02/29	28	55.91	33.3	55.74	55.70	-5.3	530	-0.99%
2024/02/27	7	55.71	63	55.79	55.40	-56	527	-10.62%
2024/02/26	115.1	55.33	234.9	55.04	55.50	-119.8	525	-22.80%	大買/大賣/鉅額交易
2024/02/23	54.3	56.09	45.1	56.41	55.70	9.2	506	1.81%
2024/02/22	98.7	57.28	15.1	57.73	57.10	83.5	485	17.20%
2024/02/21	12.2	58.25	34	58.50	58.40	-21.8	457	-4.76%
2024/02/20	1	57.40	20	58.11	58.60	-19	461	-4.12%
2024/02/19	39	57.65	108.9	57.58	57.50	-69.9	476	-14.66%	大賣/
2024/02/16	30	58.00	61	57.82	57.90	-31	474	-6.53%
2024/02/15	6	58.38	14.2	58.52	58.30	-8.2	469	-1.75%
2024/02/05	18	58.30	4	58.52	58.50	14	473	2.96%
2024/02/02	6	58.60	4.2	58.84	58.70	1.8	470	0.37%
2024/02/01	4	58.43	16	58.77	59.00	-12	470	-2.55%
2024/01/31	10	58.35	9	58.32	58.30	1	473	0.21%
2024/01/30	6	58.45	0.2	58.85	58.50	5.8	471	1.23%
2024/01/29	6	58.75	11	59.30	58.70	-5	467	-1.07%
2024/01/26	2.5	58.54	4	58.75	58.60	-1.5	463	-0.32%
2024/01/25	1	58.50	0	0.00	58.70	1	462	0.22%
2024/01/24	5	58.70	11.4	58.90	58.80	-6.4	463	-1.37%
2024/01/23	2	58.90	6	59.23	58.90	-4	462	-0.87%
2024/01/22	5	59.42	8	59.51	59.40	-3	461	-0.65%
2024/01/19	0	0.00	15	59.63	59.40	-15	460	-3.26%
2024/01/18	0	0.00	3	59.10	59.30	-3	460	-0.65%
2024/01/17	11	58.98	0.2	59.20	59.00	10.9	457	2.37%
2024/01/16	3	59.60	9	59.90	59.60	-6	447	-1.34%
2024/01/15	9.1	59.35	2	59.70	59.60	7.1	446	1.58%
2024/01/12	2	59.40	0	0.00	59.80	2	448	0.45%
2024/01/11	1	59.70	8	60.10	60.20	-7	440	-1.59%
2024/01/10	1	59.30	0.1	59.40	59.70	0.9	439	0.20%
2024/01/09	8.9	59.77	18.1	60.08	59.90	-9.2	439	-2.09%
2024/01/08	1	59.40	2.2	59.80	60.00	-1.1	437	-0.26%
2024/01/05	5.1	59.18	3	59.20	59.50	2.1	432	0.49%
2024/01/04	2	59.65	11.1	59.73	59.70	-9.1	428	-2.12%
2024/01/03	2	59.15	59	59.29	59.70	-57	429	-13.28%
2024/01/02	1.2	59.53	15.4	59.52	59.50	-14.2	430	-3.29%
2023/12/29	7.1	59.73	45.2	59.60	59.40	-38.1	428	-8.88%
2023/12/28	0	58.60	0.3	58.30	58.30	-0.3	425	-0.07%
2023/12/27	4	58.30	6	58.77	58.20	-2	426	-0.47%
2023/12/26	0	58.40	14	58.29	58.40	-14	426	-3.28%
2023/12/25	4.1	57.10	0	0.00	57.00	4.1	430	0.95%
2023/12/22	5.1	57.30	3	57.65	57.20	2.1	432	0.48%
2023/12/21	5.1	57.09	1.2	57.64	57.50	3.9	436	0.89%
2023/12/20	3.1	57.57	1	57.90	57.40	2.1	438	0.48%
2023/12/19	10.1	57.50	0.4	58.14	57.40	9.8	438	2.23%
2023/12/18	6	57.90	1	58.32	58.00	5	435	1.16%
2023/12/15	24	58.06	2	58.85	58.20	22	436	5.04%
2023/12/14	21	58.42	3	59.03	58.60	18	436	4.13%
2023/12/13	1.1	58.05	6.1	58.52	59.00	-5.1	433	-1.17%
2023/12/12	21.1	57.85	1	58.90	57.80	20.1	432	4.65%
2023/12/11	36	58.00	3	58.57	58.20	33	427	7.72%
2023/12/08	1	57.90	3	58.53	58.50	-2	420	-0.48%
2023/12/07	31.2	58.30	1	59.00	58.20	30.2	414	7.29%
2023/12/06	23.1	59.20	27	59.36	59.00	-3.9	400	-0.97%
2023/12/05	15	60.00	9.6	60.02	60.10	5.4	385	1.39%
2023/12/04	17	59.69	16	59.74	59.70	1	385	0.26%
2023/12/01	38.3	59.93	28.9	59.97	59.90	9.4	379	2.47%
2023/11/30	39	58.92	2.8	58.75	58.90	36.2	367	9.85%
2023/11/29	43.1	58.70	18	58.64	58.30	25.1	382	6.58%
2023/11/28	11.3	58.48	16.4	58.50	58.50	-5.1	378	-1.34%
2023/11/27	18	56.59	32	57.11	57.10	-14	364	-3.84%
2023/11/24	0	56.30	6.7	55.93	56.00	-6.7	350	-1.92%
2023/11/22	0	0.00	13	54.94	55.00	-13	339	-3.83%
2023/11/21	5	54.10	1	54.30	53.90	4	335	1.19%
2023/11/17	27	53.87	1.1	53.98	53.80	25.9	326	7.93%
2023/11/16	22	53.77	20	54.69	53.90	2	320	0.62%
2023/11/15	10	53.64	10	53.89	54.40	0	302	0.00%
2023/11/14	2	53.20	30.1	53.05	53.30	-28.1	297	-9.44%
2023/11/13	9	52.60	22.4	52.66	52.80	-13.4	297	-4.49%
2023/11/10	5	51.58	3.4	51.66	51.90	1.6	293	0.55%
2023/11/09	0	0.00	22	51.72	51.70	-22	294	-7.48%
2023/11/08	7	51.01	18	51.23	51.10	-11	295	-3.72%
2023/11/07	9	50.46	26	50.51	50.60	-17	290	-5.85%
2023/11/06	3	50.40	6.6	50.32	50.40	-3.6	290	-1.24%
2023/11/03	0	0.00	19	50.34	50.30	-19	292	-6.50%
2023/11/02	0	49.78	1	49.80	49.80	-1	293	-0.34%
2023/11/01	20	49.31	0	49.50	49.60	20	296	6.74%
2023/10/31	13	49.69	0	0.00	49.65	13	300	4.32%
2023/10/30	18	49.94	0	0.00	49.80	18	304	5.92%
2023/10/27	1	50.00	19	50.00	50.10	-18	312	-5.77%
2023/10/26	6	50.18	2	50.40	50.20	4	317	1.26%
2023/10/24	6	50.12	1	50.30	50.20	5	320	1.56%
2023/10/23	0	0.00	7	50.74	50.20	-7	320	-2.18%
2023/10/20	18	50.00	20	50.03	50.60	-2	321	-0.62%
2023/10/19	3	50.13	0	50.40	50.30	3	318	0.94%
2023/10/18	3.4	50.35	0	0.00	50.40	3.4	320	1.05%
2023/10/17	5	50.48	3	50.70	50.50	2	320	0.62%
2023/10/16	7	50.54	8	50.73	50.80	-1	318	-0.31%
2023/10/13	0	0.00	2	50.85	50.80	-2	322	-0.62%
2023/10/12	2	50.00	1	50.60	50.70	1	326	0.31%
2023/10/11	38	50.51	22	50.80	50.50	16	327	4.88%
2023/10/06	20	50.90	4	50.58	50.90	16	324	4.94%
2023/10/05	20	50.05	0	0.00	50.10	20	319	6.25%
2023/10/04	18.1	49.83	3	49.98	50.00	15.1	319	4.73%
2023/10/03	43	50.22	0	0.00	50.00	43	316	13.57%
2023/10/02	24	50.60	1	50.90	50.70	23	314	7.32%
2023/09/28	12	50.64	12	50.76	50.90	0	312	0.00%
2023/09/27	28	50.17	0	0.00	49.85	28	305	9.15%
2023/09/26	22.2	50.31	19	50.32	50.50	3.2	303	1.05%
2023/09/25	11	51.69	0	52.00	51.70	11	299	3.67%
2023/09/22	5	51.56	5	51.40	52.00	0	295	0.00%
2023/09/21	6	51.52	0	0.00	51.90	6	294	2.04%
2023/09/20	14	51.65	0	52.15	51.70	14	292	4.79%
2023/09/19	16	52.02	0	0.00	52.20	16	288	5.54%
2023/09/18	3	52.30	0	0.00	52.40	3	287	1.04%
2023/09/15	0	0.00	5	52.42	52.80	-5	286	-1.75%
2023/09/14	0	0.00	1	51.10	51.30	-1	282	-0.35%
2023/09/13	21	51.59	11	51.28	51.20	10	282	3.54%
2023/09/12	10	51.50	2	51.45	51.60	8	286	2.80%
2023/09/11	4	51.03	3	51.00	51.10	1	287	0.35%
2023/09/08	9	51.58	0	0.00	51.60	9	287	3.13%
2023/09/07	34	51.70	10	52.22	52.00	24	289	8.30%
2023/09/06	6	52.40	2	52.50	52.40	4	283	1.41%
2023/09/05	43	52.44	0	0.00	52.40	43	284	15.14%
2023/09/04	15	51.57	29	52.52	53.10	-14	278	-5.02%
2023/09/01	10	51.13	24	50.77	51.10	-14	257	-5.44%
2023/08/31	3	48.90	2.6	49.08	49.45	0.4	245	0.16%
2023/08/30	1	48.40	0	0.00	48.85	1	246	0.41%
2023/08/29	0	0.00	1	48.60	48.65	-1	245	-0.41%
2023/08/28	38	48.38	9	48.49	48.60	29	245	11.80%
2023/08/25	9	48.17	13	48.29	48.05	-4	245	-1.63%
2023/08/24	16	47.27	9	47.52	47.65	7	242	2.89%
2023/08/23	1	47.60	0	0.00	47.75	1	238	0.42%
2023/08/22	29	47.80	4	47.81	47.85	25	241	10.33%
2023/08/21	6	48.28	1	49.00	48.50	5	236	2.12%
2023/08/18	11.1	48.55	1	48.90	48.85	10.1	232	4.33%
2023/08/17	0	0.00	12.1	49.16	48.85	-12.1	231	-5.21%
2023/08/16	2	48.30	0	0.00	48.70	2	231	0.87%
2023/08/15	0	48.40	5	48.77	49.00	-5	228	-2.19%
2023/08/14	24.1	48.12	0	0.00	48.25	24.1	226	10.61%
2023/08/11	20	48.99	1	49.30	49.15	19	221	8.58%
2023/08/10	0	49.30	0	0.00	49.20	0	223	0.00%
2023/08/09	2	49.10	1	49.31	49.45	1	230	0.42%
2023/08/08	13	49.30	2	49.50	49.70	11	231	4.76%
2023/08/07	7	49.30	11	49.50	49.40	-4	236	-1.69%
2023/08/04	1	49.70	15	49.62	49.65	-14	233	-5.99%
2023/08/02	50	48.23	6.1	48.83	48.40	44	226	19.42%
2023/08/01	20.1	48.89	31	47.72	48.85	-11	223	-4.89%
2023/07/31	10	46.90	5	46.93	46.95	5	220	2.27%
2023/07/28	0	0.00	2	46.83	46.90	-2	216	-0.92%
2023/07/27	0	0.00	3	46.82	46.80	-3	216	-1.39%
2023/07/26	15	46.53	3	46.53	46.90	12	214	5.61%
2023/07/25	0.2	46.80	8	46.82	46.85	-7.8	213	-3.66%
2023/07/24	0	0.00	1	46.60	46.70	-1	212	-0.47%
2023/07/21	0	0.00	17	46.06	46.20	-17	211	-8.03%
2023/07/20	0	0.00	3	45.57	45.70	-3	213	-1.41%
2023/07/19	1	45.00	1	45.30	45.20	0	214	0.00%
2023/07/18	24	44.39	9	44.88	44.95	15	217	6.91%
2023/07/17	0	43.25	3	43.93	44.30	-3	218	-1.37%
2023/07/14	3	43.37	0	0.00	43.25	3	225	1.33%
2023/07/13	5	43.17	0	43.30	43.20	5	232	2.14%
2023/07/12	0	0.00	0	43.55	43.30	0	234	0.00%
2023/07/11	0.2	43.15	2	43.53	43.25	-1.8	235	-0.75%
2023/07/07	5	42.80	0.1	43.00	43.20	4.9	237	2.07%
2023/07/06	21	42.97	0	43.15	43.10	21	242	8.68%
2023/07/05	9	43.01	5	43.00	43.10	4	244	1.64%
2023/07/04	21	43.05	2	43.23	43.10	19	249	7.62%
2023/07/03	10	42.88	12	42.85	43.00	-2	259	-0.77%
2023/06/30	35.3	42.79	2.1	42.70	42.80	33.3	265	12.55%
2023/06/29	20	42.69	0	0.00	42.75	20	267	7.48%
2023/06/28	10	42.66	1.1	42.80	42.80	9	272	3.28%
2023/06/27	14	42.70	0	0.00	42.70	14	279	5.01%
2023/06/26	47	42.75	1	43.30	42.75	46	289	15.91%
2023/06/21	14	42.58	1	42.65	42.55	13	288	4.51%
2023/06/20	14.1	42.51	2	42.70	42.75	12.1	291	4.13%
2023/06/19	7.5	42.67	1	42.75	42.65	6.5	297	2.18%
2023/06/16	18	42.42	9	42.63	42.95	9	301	2.99%
2023/06/15	14	43.00	0	0.00	43.00	14	301	4.65%
2023/06/14	2	43.60	4	43.88	43.15	-2	301	-0.66%
2023/06/13	0	0.00	1	43.30	43.30	-1	302	-0.33%
2023/06/12	1	42.80	0.3	42.92	42.75	0.8	300	0.25%
2023/06/09	10	42.55	0	0.00	42.55	10	302	3.31%
2023/06/08	5	42.70	0	0.00	42.75	5	302	1.65%
2023/06/07	10.1	42.53	8	42.50	42.70	2.1	305	0.68%
2023/06/06	12.1	42.56	0	0.00	42.65	12.1	306	3.95%
2023/06/05	16	42.71	10.2	42.60	42.55	5.8	307	1.90%
2023/06/02	10	42.50	1	42.90	42.60	9	307	2.92%
2023/06/01	1.1	42.41	0	0.00	42.60	1.1	311	0.35%
2023/05/31	7	42.33	10	42.38	42.50	-3	314	-0.95%
2023/05/30	23	42.35	6	42.20	42.35	17	315	5.39%
2023/05/29	0	0.00	5	42.52	42.45	-5	318	-1.57%
2023/05/26	8	42.50	36	42.54	42.35	-28	322	-8.68%
2023/05/25	0	0.00	13	42.87	43.00	-13	330	-3.93%
2023/05/22	4	42.48	32.8	42.51	42.60	-28.8	341	-8.42%
2023/05/19	1	42.90	1	43.05	42.85	0	344	0.00%
2023/05/18	1	43.35	0	43.35	43.35	1	345	0.29%
2023/05/17	0	0.00	15.1	43.39	43.90	-15.1	348	-4.34%
2023/05/16	3.2	42.85	3	43.42	43.40	0.2	360	0.04%
2023/05/15	7	42.82	5	43.62	43.30	2	359	0.56%
2023/05/12	0	44.00	12	44.16	44.15	-12	352	-3.40%
2023/05/11	13.3	43.46	3	44.00	43.30	10.3	351	2.93%
2023/05/10	1	44.30	12	44.50	44.40	-11	349	-3.15%
2023/05/09	0	44.60	5	44.62	44.35	-5	352	-1.42%
2023/05/08	1.2	44.57	1	44.55	44.80	0.2	355	0.06%
2023/05/05	2	44.75	3	45.35	44.80	-1	362	-0.28%
2023/05/04	0.5	44.00	3	44.60	44.80	-2.5	359	-0.70%
2023/05/03	0	0.00	1	43.60	43.75	-1	363	-0.28%
2023/05/02	2.5	43.72	4	43.70	43.75	-1.5	370	-0.40%
2023/04/28	5	43.85	3	44.27	43.85	2	377	0.53%
2023/04/27	0	43.75	2	43.75	43.85	-2	378	-0.53%
2023/04/26	9.5	43.04	1	43.30	43.30	8.5	381	2.23%
2023/04/25	12.5	43.46	1	43.65	43.55	11.5	387	2.97%
2023/04/24	2.5	43.61	0	0.00	43.95	2.5	386	0.65%
2023/04/21	19	43.88	0.5	43.93	44.00	18.5	432	4.27%
2023/04/20	3.1	44.29	1	44.40	44.00	2.1	443	0.47%
2023/04/19	1.1	44.23	25	44.09	44.50	-23.9	447	-5.34%
2023/04/18	8.2	42.00	0	42.05	42.20	8.2	451	1.80%
2023/04/17	12	42.35	5	42.25	42.20	7	451	1.55%
2023/04/14	4.6	42.28	6	42.33	42.45	-1.4	455	-0.31%
2023/04/13	0	0.00	3	42.15	42.20	-3	469	-0.64%
2023/04/12	8	42.02	0	42.10	42.10	8	482	1.66%
2023/04/11	25.1	41.90	1.2	42.28	41.90	23.9	486	4.93%
2023/04/10	91.3	42.33	16	42.31	42.25	75.3	507	14.84%
2023/04/07	3.5	42.13	14.4	42.15	42.05	-10.9	536	-2.03%
2023/04/06	5	42.20	7	41.79	42.25	-2	542	-0.37%
2023/03/31	21	39.88	3	40.53	40.70	18	562	3.20%
2023/03/30	23	39.95	0	0.00	39.95	23	572	4.02%
2023/03/29	10	40.48	1	40.65	40.05	9	578	1.56%
2023/03/28	30	40.48	9	40.77	40.45	21	591	3.56%
2023/03/27	0	39.80	17	40.09	40.40	-17	587	-2.89%
2023/03/24	0	39.65	1	39.60	39.65	-1	582	-0.17%
2023/03/23	3	39.60	1	39.90	39.70	2	587	0.34%
2023/03/22	3	39.63	13	39.59	39.70	-10	587	-1.70%
2023/03/21	2.1	38.70	2	39.15	39.00	0.1	593	0.01%
2023/03/20	1	38.50	5.1	38.48	38.50	-4.1	615	-0.66%
2023/03/17	1	38.10	0	0.00	38.05	1	661	0.15%
2023/03/16	6.1	38.00	7	37.84	37.85	-0.9	682	-0.14%
2023/03/15	2	37.88	23	37.93	37.95	-21	689	-3.05%
2023/03/14	0	37.60	0	0.00	37.60	0	698	0.00%
2023/03/13	1	37.30	6	37.37	37.75	-5	707	-0.71%
2023/03/10	5	37.68	6	37.80	37.70	-1	717	-0.14%
2023/03/09	1	37.85	0	0.00	37.90	1	742	0.13%
2023/03/08	4	37.83	0	0.00	37.85	4	776	0.52%
2023/03/07	0	37.95	8	37.91	38.00	-8	793	-1.01%
2023/03/06	13	37.80	0	0.00	37.90	13	804	1.62%
2023/03/03	28	38.11	0.1	38.05	37.95	27.9	802	3.48%
2023/03/02	3	37.95	0	0.00	38.00	3	807	0.37%
2023/03/01	20	37.93	0	0.00	38.00	20	816	2.45%
2023/02/24	5	37.91	0	0.00	37.80	5	826	0.61%
2023/02/23	3	37.87	8.1	37.58	38.05	-5.1	832	-0.61%
2023/02/22	9	37.01	3.1	36.77	36.95	5.9	833	0.71%
2023/02/21	10.5	36.50	0.2	36.56	36.50	10.3	837	1.23%
2023/02/20	15.5	36.83	1	37.30	36.95	14.5	843	1.72%
2023/02/17	7	36.90	33	36.89	37.00	-26	856	-3.03%
2023/02/16	1	36.20	3	36.25	36.50	-2	860	-0.23%
2023/02/15	11	35.99	0	0.00	36.20	11	863	1.27%
2023/02/14	8	36.11	17	36.46	36.05	-9	860	-1.05%
2023/02/13	1	34.60	38	35.16	35.35	-37	849	-4.36%
2023/02/10	0	0.00	5	35.00	35.00	-5	848	-0.59%
2023/02/09	0	35.20	3	35.20	35.20	-3	848	-0.35%
2023/02/08	1	34.80	9.1	35.12	35.00	-8	846	-0.95%
2023/02/07	1	34.70	0	0.00	34.90	1	842	0.12%
2023/02/06	2	34.55	59	34.43	34.90	-57	842	-6.76%
2023/02/03	11	34.19	8	34.44	34.15	3	843	0.36%
2023/02/02	0	0.00	7	34.45	34.45	-7	838	-0.83%
2023/02/01	22	34.47	0	0.00	34.60	22	839	2.62%
2023/01/31	9	34.52	3.3	34.50	34.80	5.7	837	0.68%
2023/01/30	2	35.25	1	35.90	34.95	1	838	0.12%
2023/01/17	1	35.35	1	35.45	35.30	0	846	0.00%
2023/01/16	2	35.16	11	35.46	35.50	-9	861	-1.04%
2023/01/13	44	34.89	7	34.73	34.75	37	867	4.27%
2023/01/12	2	34.93	45	35.19	34.95	-43	872	-4.93%
2023/01/11	105	35.48	44	36.12	34.90	61	877	6.95%	大買/
2023/01/10	25	36.22	2	36.20	36.50	23	834	2.76%
2023/01/09	35	35.97	4	36.25	36.20	31	831	3.73%
2023/01/06	51	36.52	35	37.00	36.25	16	830	1.93%
2023/01/05	23	36.38	9.3	36.89	36.25	13.7	825	1.66%
2023/01/04	14	36.31	3	36.38	35.95	11	822	1.34%
2023/01/03	61	36.16	4	36.90	35.60	57	831	6.85%
2022/12/30	18	36.60	55	36.78	36.80	-37	819	-4.52%
2022/12/29	3	35.18	44	35.51	35.90	-41	813	-5.04%
2022/12/28	16	35.61	43	35.86	35.25	-27	812	-3.32%
2022/12/27	37	35.55	108.1	35.50	35.40	-71.1	795	-8.94%	大賣/
2022/12/26	10	34.17	6.4	34.56	34.25	3.6	768	0.47%
2022/12/23	29	34.19	16	34.27	34.10	13	761	1.71%
2022/12/22	2	33.85	17.1	33.74	33.75	-15.1	734	-2.06%
2022/12/21	18	32.18	2	32.20	32.20	16	728	2.20%
2022/12/20	27.2	32.10	3.1	32.00	31.95	24.1	725	3.32%
2022/12/19	5	32.45	5	32.85	32.65	0	725	0.00%
2022/12/16	1	33.00	18	33.36	33.00	-17	734	-2.31%
2022/12/15	2	32.63	3.1	32.66	32.95	-1.1	741	-0.14%
2022/12/14	6.2	32.70	5	32.98	32.90	1.2	752	0.16%
2022/12/13	42	32.97	50.5	33.19	32.90	-8.5	770	-1.10%
2022/12/12	68.2	33.58	21	33.74	33.35	47.2	795	5.93%
2022/12/09	139.5	34.02	99.7	34.04	34.10	39.8	850	4.68%	大買/
2022/12/08	76	32.56	64	32.62	32.55	12	890	1.35%
2022/12/07	3.6	32.26	36.2	32.49	32.45	-32.5	890	-3.66%
2022/12/06	13.7	32.02	28.1	32.17	32.10	-14.4	887	-1.62%
2022/12/05	7	32.41	53	32.40	32.15	-46	890	-5.17%
2022/12/02	34	32.11	3	32.13	32.05	31	877	3.53%
2022/12/01	15.1	32.51	33.3	32.76	32.25	-18.2	864	-2.10%
2022/11/30	37.2	32.33	61	32.57	32.55	-23.8	836	-2.84%
2022/11/29	63.2	31.07	33.3	31.42	31.60	29.9	802	3.73%
2022/11/28	2	30.00	11	30.16	30.40	-9	783	-1.15%
2022/11/25	3	29.80	4	29.78	29.60	-1	771	-0.13%
2022/11/24	0	0.00	2	30.05	29.80	-2	772	-0.26%
2022/11/23	0	0.00	11	30.06	30.00	-11	764	-1.44%
2022/11/22	4	30.25	19.1	30.05	30.20	-15.1	756	-2.00%
2022/11/21	38	29.89	19	29.63	29.65	19	744	2.55%
2022/11/18	1	29.10	53	29.36	29.35	-52	734	-7.08%
2022/11/17	0	0.00	5	28.70	29.00	-5	720	-0.69%
2022/11/16	6	28.30	5	28.50	28.40	1	710	0.14%
2022/11/15	8	27.91	2	28.50	28.40	6	698	0.86%
2022/11/14	10	27.70	11.1	27.82	27.80	-1	683	-0.15%
2022/11/11	2	26.00	7	26.11	26.30	-5	671	-0.74%
2022/11/10	1	26.00	0	0.00	26.00	1	666	0.15%
2022/11/09	0	26.10	1	26.00	26.10	-1	666	-0.15%
2022/11/08	0	0.00	1	26.00	26.05	-1	666	-0.15%
2022/11/07	0	0.00	10.1	25.95	26.00	-10.1	666	-1.52%
2022/11/04	1	25.90	10.3	25.85	25.90	-9.3	667	-1.39%
2022/11/03	30.1	25.60	0	0.00	25.85	30.1	667	4.51%
2022/11/02	11.2	25.70	10	25.80	25.70	1.2	664	0.18%
2022/11/01	16	25.88	1	25.90	25.80	15	661	2.27%
2022/10/31	16	25.91	1	26.00	26.20	15	655	2.29%
2022/10/28	11	25.98	4	26.18	26.20	7	650	1.08%
2022/10/27	12	26.19	25	26.24	26.20	-13	651	-1.99%
2022/10/26	26	25.75	26	26.06	26.00	0	644	0.00%
2022/10/25	13	25.58	23	25.51	25.85	-10	635	-1.57%
2022/10/24	58	28.46	3	28.50	28.30	55	619	8.87%
2022/10/21	10	28.03	3	28.17	28.00	7	601	1.16%
2022/10/20	30	28.08	0	0.00	28.10	30	591	5.07%
2022/10/19	8	29.13	22	29.49	28.80	-14	576	-2.43%
2022/10/18	5	28.86	2	28.48	28.70	3	566	0.53%
2022/10/17	30.2	27.89	4	28.01	27.85	26.2	560	4.68%
2022/10/14	32	28.58	4.5	28.67	28.50	27.5	546	5.03%
2022/10/13	35	28.74	8	29.54	28.65	27	532	5.07%
2022/10/12	13	29.05	0	0.00	29.25	13	522	2.49%
2022/10/11	44.8	29.33	3	29.80	29.25	41.8	516	8.11%
2022/10/07	8	30.89	5	30.88	30.95	3	500	0.60%
2022/10/06	4	30.98	1	31.00	31.00	3	496	0.60%
2022/10/05	8	30.12	0	0.00	30.05	8	487	1.65%
2022/10/04	5	30.44	0	0.00	30.30	5	483	1.03%
2022/10/03	2.1	30.58	0	0.00	30.40	2.1	474	0.44%
2022/09/30	2	30.40	2.1	30.50	30.75	-0.1	468	-0.02%
2022/09/29	0	0.00	0.7	30.40	30.50	-0.7	463	-0.15%
2022/09/28	24	30.15	1	30.05	30.20	23	458	5.01%
2022/09/27	8	30.91	0.1	30.65	30.90	7.9	445	1.77%
2022/09/26	59.4	31.18	17.7	30.83	30.65	41.7	442	9.42%
2022/09/23	24	31.94	5	32.15	31.95	19	427	4.45%
2022/09/22	6	32.08	9.2	32.07	32.05	-3.1	415	-0.76%
2022/09/21	3	31.83	25.4	32.01	32.05	-22.4	404	-5.55%
2022/09/20	23	31.87	34	31.97	32.00	-11	385	-2.85%
2022/09/19	15	32.24	35.2	32.53	32.30	-20.2	365	-5.53%
2022/09/16	91.3	31.99	64.9	32.12	32.10	26.4	326	8.07%
2022/09/15	47.7	31.28	88.3	31.36	31.55	-40.6	246	-16.50%
2022/09/14	4	28.63	7.6	29.48	29.70	-3.6	156	-2.28%
2022/09/13	10	28.42	5.3	28.49	28.60	4.7	132	3.56%
2022/09/12	12	27.79	10	27.70	28.15	2	126	1.59%
2022/09/07	9	27.18	0	0.00	27.15	9	115	7.81%
2022/09/06	10	27.25	6	27.25	27.40	4	115	3.46%
2022/09/05	6	27.35	1	27.45	27.45	5	116	4.31%
2022/09/02	5	27.25	0	0.00	27.25	5	115	4.31%
2022/09/01	10	27.23	0	0.00	27.20	10	118	8.47%
2022/08/31	10	27.25	77	27.25	27.25	-67	118	-56.62%
2022/08/30	1	27.05	0	0.00	27.10	1	115	0.86%
2022/08/29	7	27.07	0	0.00	27.10	7	114	6.10%
2022/08/26	10	27.20	4	27.21	27.20	6	113	5.29%
2022/08/25	0	27.15	0	0.00	27.05	0	111	0.00%
2022/08/23	5	27.10	0	0.00	27.05	5	112	4.45%
2022/08/22	2	27.00	0	0.00	27.10	2	112	1.79%
2022/08/19	12	27.10	1	27.10	27.10	11	111	9.87%
2022/08/18	5	27.00	0.2	27.00	27.05	4.8	110	4.37%
2022/08/17	0	0.00	7	27.02	27.05	-7	113	-6.16%
2022/08/16	2	26.90	1	27.10	27.10	1	112	0.89%
2022/08/12	0	0.00	7	27.01	27.00	-7	113	-6.19%
2022/08/11	2	26.60	3	26.70	26.60	-1	112	-0.89%
2022/08/10	0	26.50	0	0.00	26.50	0	120	0.00%
2022/08/09	0	0.00	2	26.45	26.45	-2	121	-1.64%
2022/08/08	3	26.17	1	26.30	26.35	2	122	1.63%
2022/08/05	2	26.30	6.8	26.28	26.35	-4.8	123	-3.86%
2022/08/04	8.3	25.88	2	26.10	25.95	6.3	127	4.94%
2022/08/03	30	25.83	5	25.90	26.05	25	142	17.59%
2022/08/02	0	0.00	2	26.50	26.55	-2	136	-1.47%
2022/08/01	0	0.00	4	26.50	26.55	-4	137	-2.90%
2022/07/29	0.4	26.30	15	26.20	26.25	-14.6	138	-10.56%
2022/07/28	1	26.00	0	0.00	26.15	1	138	0.74%
2022/07/26	0	25.88	0	0.00	26.00	0	138	0.00%
2022/07/25	1	26.00	0	0.00	26.20	1	139	0.72%
2022/07/22	1	26.00	1	26.20	26.15	0	141	0.00%
2022/07/21	0	26.25	0	0.00	26.20	0	144	0.00%
2022/07/20	0	0.00	1	26.30	26.05	-1	147	-0.68%
2022/07/19	0	26.65	4	26.00	26.00	-4	149	-2.68%
2022/07/18	2	25.80	1	25.60	25.80	1	149	0.67%
2022/07/15	2.2	25.65	2	25.75	25.60	0.2	151	0.13%
2022/07/14	0	0.00	0.3	25.80	25.85	-0.3	154	-0.16%
2022/07/13	1	25.65	3.8	25.73	25.65	-2.7	159	-1.70%
2022/07/12	20.8	25.89	0	0.00	25.60	20.8	161	12.85%
2022/07/11	3	26.07	0	0.00	26.10	3	163	1.84%
2022/07/08	0	26.65	0.4	26.28	26.30	-0.4	180	-0.20%
2022/07/07	1	25.90	1	26.10	26.30	0	184	0.00%
2022/07/05	0.1	25.90	1	25.95	26.00	-0.9	197	-0.46%
2022/07/04	9	25.72	4	25.88	25.80	5	199	2.50%
2022/07/01	16	25.93	0.1	26.00	25.65	16	202	7.87%
2022/06/30	2	26.45	5	26.55	26.50	-3	208	-1.44%
2022/06/29	1	26.60	9	26.59	26.65	-8	208	-3.83%
2022/06/28	1	26.70	4	26.65	26.65	-3	211	-1.42%
2022/06/27	1	26.80	1	27.00	26.70	0	216	0.00%
2022/06/24	0	0.00	1	26.70	26.65	-1	222	-0.45%
2022/06/23	10.4	26.45	18	26.48	26.50	-7.6	248	-3.04%
2022/06/22	3	26.70	0	0.00	26.50	3	250	1.20%
2022/06/21	1	26.70	0	0.00	26.80	1	250	0.40%
2022/06/20	7	26.82	0	0.00	26.70	7	252	2.78%
2022/06/17	5	26.98	6	27.05	27.00	-1	252	-0.38%
2022/06/16	8	27.15	0	0.00	27.10	8	251	3.18%
2022/06/15	17	27.29	0	0.00	27.20	17	251	6.75%
2022/06/14	8	27.10	6.4	27.12	27.10	1.6	251	0.64%
2022/06/13	10.1	27.12	4	27.15	27.15	6.1	255	2.38%
2022/06/10	12	27.35	0	0.00	27.35	12	259	4.63%
2022/06/09	0	0.00	2	27.45	27.45	-2	258	-0.77%
2022/06/06	2.9	27.42	0	0.00	27.40	2.9	269	1.08%
2022/06/02	2	27.33	2	27.30	27.35	0	274	0.00%
2022/06/01	2	27.28	1	27.30	27.30	1	278	0.36%
2022/05/31	1	27.10	0	0.00	27.20	1	279	0.36%
2022/05/27	2	27.13	2	27.05	27.10	0	278	0.00%
2022/05/26	2	27.20	9	27.20	27.15	-7	279	-2.51%
2022/05/25	11	27.18	0	0.00	27.15	11	280	3.93%
2022/05/24	0	27.35	0	0.00	27.30	0	279	0.01%
2022/05/23	0	27.50	0.3	27.45	27.45	-0.3	280	-0.11%
2022/05/20	4	27.44	0	0.00	27.35	4	279	1.43%
2022/05/19	11	26.85	2	27.10	27.30	9	276	3.25%
2022/05/18	5	27.24	49.1	27.28	27.20	-44.1	276	-15.92%
2022/05/17	1	27.10	12	27.06	27.10	-11	268	-4.10%
2022/05/16	10	26.80	1	26.80	26.80	9	267	3.37%
2022/05/13	11	26.74	0	0.00	26.80	11	266	4.12%
2022/05/12	18	26.96	8	26.89	26.60	10	266	3.75%
2022/05/11	53	27.25	22	27.29	26.85	31	264	11.73%
2022/05/10	1	26.05	1.3	25.93	26.05	-0.3	249	-0.13%
2022/05/09	0.1	26.30	2	26.15	26.00	-1.9	249	-0.78%
2022/05/06	6	26.28	0	0.00	26.40	6	248	2.41%
2022/05/05	0.1	26.45	3	26.50	26.60	-2.9	248	-1.17%
2022/05/03	4	26.20	1	26.20	26.25	3	248	1.20%
2022/04/28	1	26.00	1.1	25.91	26.10	-0.1	250	-0.03%
2022/04/27	14.7	25.78	0	0.00	25.60	14.7	249	5.88%
2022/04/26	10.4	26.36	0	0.00	26.15	10.4	246	4.23%
2022/04/25	6	26.67	1	26.65	26.55	5	245	2.04%
2022/04/22	2	27.15	1.1	27.10	27.10	1	244	0.39%
2022/04/21	2	27.18	0	0.00	27.20	2	244	0.82%
2022/04/20	0	0.00	1	27.30	27.15	-1	242	-0.41%
2022/04/19	6.1	27.20	0	0.00	27.20	6.1	239	2.55%
2022/04/18	0.2	27.30	1.1	27.26	27.30	-0.9	237	-0.39%
2022/04/15	0.1	27.25	2	27.28	27.30	-1.9	236	-0.79%
2022/04/14	0.7	27.00	20.3	27.11	27.30	-19.6	235	-8.32%
2022/04/13	0	0.00	5.5	27.14	27.20	-5.5	218	-2.51%
2022/04/11	0	0.00	8	27.29	27.40	-8	213	-3.75%
2022/04/08	0	0.00	6	27.23	27.25	-6	205	-2.92%
2022/04/07	4	27.18	1	27.30	27.15	3	203	1.47%
2022/04/06	5	27.20	10.3	27.16	27.30	-5.3	198	-2.69%
2022/04/01	6	26.98	0	0.00	27.00	6	188	3.18%
2022/03/31	2.5	27.00	4.3	27.05	27.05	-1.8	187	-0.97%
2022/03/30	8	26.85	4.1	27.10	27.20	4	185	2.13%
2022/03/29	2	27.35	8.9	27.30	27.30	-6.9	181	-3.80%
2022/03/28	0	26.70	53.4	27.09	27.45	-53.4	175	-30.44%
2022/03/25	1	26.45	2	26.45	26.50	-1	150	-0.67%
2022/03/24	0	0.00	0.6	26.60	26.50	-0.6	148	-0.42%
2022/03/23	0	26.50	16	26.55	26.60	-16	147	-10.86%
2022/03/22	6	26.45	3	26.50	26.50	3	144	2.07%
2022/03/21	20	26.43	0	0.00	26.50	20	144	13.81%
2022/03/18	2	26.35	0	0.00	26.55	2	147	1.36%
2022/03/17	3	26.37	0	0.00	26.50	3	149	2.01%
2022/03/16	7	26.70	3	26.57	26.50	4	152	2.64%
2022/03/15	11	26.70	124	26.73	26.75	-113	149	-75.49%	大賣/鉅額交易
2022/03/14	3	26.75	0	0.00	26.75	3	146	2.04%
2022/03/11	0	0.00	6	26.48	26.50	-6	148	-4.05%
2022/03/10	4.1	26.35	17.4	26.44	26.50	-13.3	148	-8.94%
2022/03/09	2	26.35	5	26.51	26.55	-3	146	-2.05%
2022/03/08	1	26.10	6	26.23	26.30	-5	144	-3.45%
2022/03/07	4	26.16	4	26.30	26.35	0	138	0.00%
2022/03/04	5.2	26.20	0	0.00	26.25	5.2	134	3.85%
2022/03/03	1	26.25	0	0.00	26.25	1	138	0.72%
2022/03/02	1	26.25	1.2	26.27	26.30	-0.2	142	-0.15%
2022/03/01	0	0.00	7	26.34	26.30	-7	145	-4.81%
2022/02/25	0.1	26.15	0	0.00	26.25	0.1	145	0.07%
2022/02/24	3	26.15	0	0.00	26.15	3	145	2.06%
2022/02/23	3	26.20	3	26.30	26.30	0	146	0.00%
2022/02/22	4	26.16	8	26.20	26.15	-4	147	-2.71%
2022/02/21	5.2	26.14	1	26.25	26.25	4.2	147	2.84%
2022/02/18	0.5	26.10	0	0.00	26.20	0.5	151	0.31%
2022/02/17	7	26.19	5	26.31	26.20	2	153	1.31%
2022/02/16	2	26.23	0	0.00	26.15	2	155	1.29%
2022/02/15	3	26.25	0	0.00	26.20	3	157	1.91%
2022/02/14	0	26.50	0.1	26.30	26.20	-0.1	157	-0.06%
2022/02/11	58	26.31	0	0.00	26.50	58	159	36.36%
2022/02/10	8	26.21	0	0.00	26.20	8	158	5.06%
2022/02/09	0	0.00	1.1	26.26	26.25	-1.1	159	-0.66%
2022/02/08	0.3	26.30	0	0.00	26.25	0.3	160	0.19%
2022/02/07	22	26.22	2.2	26.55	26.20	19.9	161	12.29%
2022/01/26	3	25.70	0	0.00	25.70	3	163	1.84%
2022/01/25	5	25.76	6.3	25.71	25.70	-1.3	165	-0.79%
2022/01/24	9	25.86	1	25.85	25.90	8	166	4.80%
2022/01/21	13	26.09	0	26.05	26.00	13	167	7.73%
2022/01/20	2	26.00	8.2	26.20	26.25	-6.2	167	-3.68%
2022/01/18	8	25.93	20	25.99	25.90	-12	170	-7.04%
2022/01/17	0	26.00	3	26.00	26.00	-3	170	-1.76%
2022/01/14	5	25.86	0	0.00	25.95	5	171	2.91%
2022/01/12	4	25.75	0	0.00	25.80	4	174	2.29%
2022/01/11	24.1	25.80	4.2	25.80	25.80	19.9	174	11.39%
2022/01/10	7.2	26.01	0	0.00	25.95	7.2	173	4.13%
2022/01/07	3	26.25	0	0.00	26.15	3	173	1.73%
2022/01/05	0.1	26.50	0	0.00	26.25	0.1	179	0.05%
2022/01/04	3	26.35	0	0.00	26.35	3	180	1.66%
2022/01/03	3.1	26.40	1	26.60	26.35	2.1	186	1.12%
2021/12/30	0.1	26.45	0	0.00	26.50	0.1	190	0.06%
2021/12/29	3	26.45	0	0.00	26.50	3	203	1.48%
2021/12/27	1	26.45	2.3	26.42	26.45	-1.3	232	-0.54%
2021/12/24	1	26.35	0	0.00	26.35	1	243	0.41%
2021/12/23	1	26.55	0	0.00	26.50	1	247	0.41%
2021/12/22	8	26.56	0	0.00	26.55	8	255	3.13%
2021/12/21	3	26.53	5.2	26.55	26.60	-2.2	263	-0.82%
2021/12/20	6	26.59	20	26.53	26.60	-14	272	-5.14%
2021/12/17	2.1	26.45	2	26.45	26.45	0.1	290	0.03%
2021/12/16	4	26.48	0.2	26.60	26.45	3.8	303	1.25%
2021/12/15	1	26.50	0	0.00	26.50	1	305	0.33%
2021/12/14	6.2	26.62	15	26.51	26.50	-8.8	305	-2.86%
2021/12/13	3.1	26.82	11	26.82	26.75	-7.9	305	-2.59%
2021/12/10	0.1	27.10	7	27.29	27.15	-6.9	303	-2.28%
2021/12/09	1.1	26.76	0	0.00	26.90	1.1	300	0.36%
2021/12/08	4.1	26.74	4	26.74	26.80	0.1	301	0.03%
2021/12/07	3	26.55	0	0.00	26.60	3	300	1.00%
2021/12/06	8.1	26.56	1.1	26.65	26.65	7	297	2.35%
2021/12/03	4	26.71	0	0.00	26.70	4	296	1.35%
2021/12/02	4	26.74	1	26.90	26.70	3	298	1.01%
2021/12/01	1	26.90	0	0.00	26.85	1	298	0.34%
2021/11/29	4	26.69	0	0.00	26.75	4	302	1.32%
2021/11/26	16.1	26.94	3.5	26.96	26.95	12.6	300	4.19%
2021/11/25	4	27.05	0	0.00	27.05	4	304	1.31%
2021/11/24	0	0.00	0.1	27.10	27.10	-0.1	310	-0.03%
2021/11/23	0	0.00	2	27.10	27.05	-2	310	-0.65%
2021/11/22	10.4	27.10	0	0.00	27.20	10.4	311	3.35%
2021/11/19	4	27.10	0	0.00	27.10	4	310	1.29%
2021/11/18	4.5	27.13	0	0.00	27.15	4.5	310	1.45%
2021/11/17	14	27.13	30.1	27.12	27.10	-16	311	-5.16%
2021/11/16	19	27.24	12	27.20	27.20	7	308	2.27%
2021/11/15	6	27.26	15.3	27.31	27.30	-9.2	306	-3.02%
2021/11/12	10.2	27.30	8.1	27.40	27.40	2.1	307	0.68%
2021/11/11	1.6	27.32	19	27.26	27.25	-17.4	307	-5.66%
2021/11/09	6	27.27	0.2	27.35	27.35	5.8	307	1.88%
2021/11/08	4	27.25	1.2	27.31	27.30	2.8	308	0.92%
2021/11/05	6	27.19	0	0.00	27.25	6	316	1.90%
2021/11/04	2	27.20	0	0.00	27.25	2	327	0.61%
2021/11/03	0	0.00	1.5	27.27	27.25	-1.5	328	-0.47%
2021/11/02	0	0.00	4.1	27.23	27.25	-4.1	331	-1.22%
2021/11/01	6	27.22	0	0.00	27.25	6	332	1.80%
2021/10/29	1	27.25	0.3	27.30	27.25	0.8	339	0.22%
2021/10/28	2.7	27.29	0.3	27.27	27.40	2.4	342	0.69%
2021/10/26	1	27.25	1	27.25	27.25	0	346	0.00%
2021/10/25	0	0.00	3	27.15	27.20	-3	344	-0.87%
2021/10/22	0	0.00	1	27.20	27.25	-1	347	-0.29%
2021/10/21	1	27.40	0	0.00	27.40	1	347	0.29%
2021/10/20	4	27.35	6	27.40	27.35	-2	353	-0.57%
2021/10/19	2	27.40	0	0.00	27.45	2	355	0.56%
2021/10/15	2	27.25	0	0.00	27.40	2	354	0.56%
2021/10/14	14	27.21	0.8	27.28	27.20	13.3	356	3.72%
2021/10/13	4	27.65	10	27.60	27.60	-6	355	-1.69%
2021/10/12	6	27.83	1	27.95	27.80	5	357	1.40%
2021/10/08	5	27.91	7.3	27.90	27.95	-2.3	360	-0.63%
2021/10/07	4.1	27.25	20.2	27.38	27.50	-16.2	359	-4.50%
2021/10/06	21	27.25	17.5	27.34	27.15	3.5	368	0.95%
2021/10/05	38	29.77	30	29.77	29.85	8	377	2.12%
2021/10/04	4	29.78	1	29.95	29.60	3	367	0.82%
2021/10/01	18	29.75	30	29.67	29.75	-12	360	-3.33%
2021/09/30	10	30.16	2.2	30.20	30.20	7.8	353	2.21%
2021/09/29	5	30.20	4.9	30.33	30.15	0.1	348	0.03%
2021/09/28	19.2	30.34	8.6	30.31	30.45	10.6	344	3.08%
2021/09/27	8.3	30.20	7	30.27	30.30	1.3	337	0.38%
2021/09/24	27	30.30	18	30.26	30.10	9	330	2.73%
2021/09/23	18.2	29.48	29	29.70	29.90	-10.8	315	-3.42%
2021/09/22	3.3	29.08	0	0.00	29.10	3.3	306	1.07%
2021/09/17	0	0.00	8	29.14	29.20	-8	306	-2.61%
2021/09/16	0	0.00	11	29.14	29.10	-11	308	-3.56%
2021/09/15	4	29.05	8	29.06	29.05	-4	306	-1.31%
2021/09/14	0	0.00	7	29.08	29.00	-7	306	-2.28%
2021/09/10	4	28.95	0	0.00	28.95	4	308	1.30%
2021/09/09	0	0.00	4	28.80	28.75	-4	307	-1.30%
2021/09/08	3	28.73	6	28.85	28.70	-3	310	-0.97%
2021/09/02	30	29.00	0	0.00	29.00	30	306	9.77%
2021/09/01	1	29.25	1	29.40	29.25	0	304	0.00%
2021/08/31	13	29.31	5	29.25	29.30	8	301	2.66%
2021/08/30	11	28.93	159	28.90	29.20	-148	292	-50.57%	大賣/鉅額交易
2021/08/27	3	28.55	13	28.54	28.50	-10	285	-3.50%
2021/08/25	24	28.32	0	0.00	28.35	24	287	8.36%
2021/08/24	54	28.30	19	28.32	28.30	35	285	12.26%
2021/08/23	16	28.09	18	28.26	28.30	-2	287	-0.70%
2021/08/20	15.1	27.90	1	28.00	28.00	14.1	291	4.83%
2021/08/19	6	28.03	3	28.10	28.00	3	289	1.04%
2021/08/18	11	28.05	0	0.00	28.40	11	293	3.75%
2021/08/17	12	28.34	1	28.50	28.35	11	292	3.77%
2021/08/16	10	28.32	13.1	28.36	28.40	-3.1	293	-1.06%
2021/08/13	3	28.40	1.1	28.42	28.40	1.9	295	0.64%
2021/08/12	4	28.36	0	0.00	28.50	4	299	1.34%
2021/08/11	69	28.37	0	0.00	28.35	69	299	23.02%
2021/08/10	52.2	29.14	2	28.70	28.70	50.2	299	16.75%
2021/08/09	12	29.43	1	29.50	29.45	11	305	3.60%
2021/08/06	13	29.45	17	29.55	29.45	-4	310	-1.29%
2021/08/05	21	29.45	4	29.45	29.45	17	317	5.36%
2021/08/04	12	29.40	5	29.45	29.45	7	332	2.11%
2021/08/03	16	29.11	2	29.10	29.15	14	331	4.22%
2021/07/30	1	28.85	0	0.00	28.85	1	336	0.30%
2021/07/28	0	0.00	10	28.88	28.90	-10	401	-2.49%
2021/07/27	0	0.00	12	29.02	29.00	-12	414	-2.89%
2021/07/26	0	0.00	10.2	29.02	28.95	-10.2	432	-2.37%
2021/07/23	6	28.54	28	28.75	28.70	-22	434	-5.07%
2021/07/22	9	28.55	0	0.00	28.55	9	442	2.04%
2021/07/21	13	28.56	0	28.75	28.55	13	447	2.91%
2021/07/19	0	0.00	4	28.99	29.00	-4	462	-0.86%
2021/07/16	7	28.87	2	28.90	28.95	5	482	1.04%
2021/07/15	1	28.80	1	28.80	28.85	0	501	0.00%
2021/07/14	1	28.40	1	28.45	28.60	0	545	0.00%
2021/07/13	4	28.49	12	28.40	28.60	-8	561	-1.43%
2021/07/12	8	28.69	6	28.82	28.60	2	560	0.36%
2021/07/09	7	28.86	3	28.82	28.80	4	545	0.73%
2021/07/08	4	28.48	1	28.70	28.65	3	549	0.55%
2021/07/07	2	28.48	1.1	28.50	28.40	0.9	553	0.16%
2021/07/06	2	28.40	0	0.00	28.35	2	564	0.35%
2021/07/05	0	28.40	12	28.40	28.45	-12	571	-2.10%
2021/07/02	1	28.10	1.3	28.36	28.30	-0.3	575	-0.05%
2021/07/01	0	0.00	3	28.30	28.35	-3	580	-0.52%
2021/06/30	3	28.28	0	0.00	28.20	3	588	0.51%
2021/06/28	0	0.00	2	28.00	28.15	-2	598	-0.33%
2021/06/25	1	27.90	3	28.03	28.00	-2	602	-0.33%
2021/06/24	0	0.00	3	27.85	27.80	-3	616	-0.49%
2021/06/23	2	27.65	1	27.70	27.75	1	624	0.16%
2021/06/22	0	0.00	2	27.80	27.70	-2	645	-0.31%
2021/06/21	3	27.73	0	0.00	27.60	3	650	0.46%
2021/06/17	5	27.99	2	28.20	28.00	3	661	0.45%
2021/06/16	2	28.10	4	28.15	28.10	-2	663	-0.30%
2021/06/15	0	0.00	7.1	28.30	28.30	-7.1	672	-1.06%
2021/06/11	4	28.21	6.2	28.23	28.20	-2.2	679	-0.33%
2021/06/08	2	27.60	0	0.00	27.65	2	700	0.29%
2021/06/03	1	27.75	0.2	27.85	27.75	0.8	726	0.10%
2021/06/02	3	27.77	0.2	27.80	27.75	2.8	730	0.38%
2021/06/01	0	0.00	25.2	27.95	27.90	-25.2	731	-3.45%
2021/05/28	1	27.60	2	27.83	27.95	-1	735	-0.14%
2021/05/27	0	0.00	2	27.60	27.85	-2	736	-0.27%
2021/05/26	1	27.60	6	27.78	27.75	-5	739	-0.68%
2021/05/25	1	27.05	0	0.00	27.05	1	741	0.13%
2021/05/24	0	0.00	4	27.15	27.05	-4	743	-0.54%
2021/05/21	6	27.04	6.7	27.69	27.10	-0.7	746	-0.09%
2021/05/20	2	26.15	4	26.33	26.50	-2	746	-0.27%
2021/05/18	1	25.75	6	25.70	26.25	-5	747	-0.67%
2021/05/17	24	25.50	5	26.01	24.90	19	742	2.56%
2021/05/14	10	27.14	2	27.00	27.10	8	728	1.10%
2021/05/13	6	26.76	5	27.04	27.35	1	724	0.14%
2021/05/12	14	27.38	14	27.29	27.50	0	713	0.00%
2021/05/11	4	28.51	11	28.72	28.40	-7	696	-1.01%
2021/05/10	7	28.66	13.5	28.76	28.80	-6.5	690	-0.94%
2021/05/07	0	0.00	6	28.80	28.85	-6	691	-0.87%
2021/05/06	12	28.94	16	29.08	28.95	-4	687	-0.58%
2021/05/05	24.1	29.14	43	29.23	29.20	-18.9	676	-2.79%
2021/05/04	14.1	28.12	0	28.20	28.00	14.1	627	2.25%
2021/05/03	21.3	28.50	4	28.55	28.45	17.3	614	2.81%
2021/04/29	9	28.77	20	28.76	28.80	-11	600	-1.83%
2021/04/28	7	28.99	6	28.91	28.85	1	597	0.17%
2021/04/27	0	0.00	10	28.90	28.90	-10	603	-1.66%
2021/04/26	8	28.90	5	28.96	28.95	3	602	0.50%
2021/04/23	13	28.82	8	28.80	28.85	5	603	0.83%
2021/04/22	35	29.05	23	29.06	29.00	12	609	1.97%
2021/04/21	15	29.35	18.1	29.23	29.20	-3.1	593	-0.52%
2021/04/20	72	29.35	58.7	29.36	29.40	13.3	579	2.29%
2021/04/19	32.9	30.63	22	30.56	30.65	10.9	544	2.01%
2021/04/16	7.5	29.96	17	30.01	30.10	-9.5	537	-1.76%
2021/04/15	13	29.69	22	29.76	29.85	-9	532	-1.69%
2021/04/14	8	29.66	1	29.30	29.70	7	537	1.30%
2021/04/13	4.1	29.72	5	29.70	29.60	-0.9	534	-0.17%
2021/04/12	8.5	29.67	8	29.70	29.70	0.5	534	0.10%
2021/04/09	4	29.40	4	29.40	29.40	0	526	0.00%
2021/04/08	1	29.40	4	29.40	29.40	-3	522	-0.57%
2021/04/07	2.1	29.31	3	29.48	29.40	-0.9	522	-0.17%
2021/04/06	10	29.33	4	29.30	29.30	6	519	1.15%
2021/04/01	9	29.51	11	29.50	29.50	-2	513	-0.39%
2021/03/31	14	29.68	8	29.70	29.70	6	508	1.17%
2021/03/30	2	29.90	1	30.00	29.80	1	506	0.20%
2021/03/29	20	29.83	25	29.87	29.90	-5	503	-0.98%
2021/03/26	6	29.58	16	29.81	29.45	-10	495	-2.02%
2021/03/25	23	29.57	13	29.51	29.65	10	493	2.03%
2021/03/24	1	29.10	7	29.11	29.10	-6	477	-1.26%
2021/03/23	7	29.17	6.5	29.16	29.05	0.5	474	0.11%
2021/03/22	3	29.15	33	29.12	29.10	-30	469	-6.39%
2021/03/19	2	29.05	10	28.90	29.05	-8	463	-1.72%
2021/03/18	21	29.20	12	29.08	29.05	9	461	1.95%
2021/03/17	2	29.00	1	29.00	29.05	1	460	0.22%
2021/03/16	9	28.97	2	28.95	28.95	7	460	1.52%
2021/03/15	4	28.80	1	28.81	28.80	3	474	0.63%
2021/03/12	15	28.84	1.5	28.97	28.80	13.5	502	2.69%
2021/03/11	1	29.20	9.5	29.36	29.15	-8.5	504	-1.68%
2021/03/10	3	29.47	12	29.50	29.50	-9	505	-1.78%
2021/03/09	13	29.30	1	29.45	29.35	12	504	2.38%
2021/03/08	0	0.00	2	29.13	29.20	-2	506	-0.39%
2021/03/05	7	28.87	5	28.95	28.80	2	513	0.39%
2021/03/04	6	28.94	2	29.00	28.90	4	527	0.76%
2021/03/03	3	28.90	18	28.87	28.95	-15	550	-2.73%
2021/03/02	1	28.90	5	28.85	28.90	-4	552	-0.72%
2021/02/26	2	28.85	0	0.00	28.85	2	557	0.36%
2021/02/25	0	0.00	0.2	28.85	28.85	-0.2	568	-0.04%
2021/02/24	8	28.83	0	0.00	28.75	8	579	1.38%
2021/02/23	2	28.75	2	28.85	28.75	0	581	0.00%
2021/02/22	10	28.56	2	28.50	28.45	8	581	1.38%
2021/02/19	0	0.00	3	28.52	28.70	-3	579	-0.52%
2021/02/18	2	27.80	20	28.03	28.20	-18	579	-3.11%
2021/02/17	1	27.55	49	27.48	27.60	-48	583	-8.22%
2021/02/05	6	27.40	6	27.46	27.35	0	584	0.00%
2021/02/03	2.2	27.66	0	0.00	27.75	2.2	599	0.37%
2021/02/01	3	27.45	3	27.65	27.55	0	612	0.00%
2021/01/29	2	27.40	8	27.76	27.85	-6	612	-0.98%
2021/01/28	13	27.52	0.1	27.50	27.50	12.9	607	2.12%
2021/01/27	0.1	27.70	0.1	28.00	27.80	0	604	0.01%
2021/01/26	0	0.00	18	27.80	28.00	-18	603	-2.98%
2021/01/25	3	27.35	9	27.48	27.60	-6	604	-0.99%
2021/01/22	4	27.63	17.1	27.55	27.75	-13.1	602	-2.16%
2021/01/21	3	27.50	0	0.00	28.00	3	601	0.50%
2021/01/20	3	27.15	3	27.38	28.00	0	597	0.00%
2021/01/19	1	27.80	2	28.10	27.80	-1	582	-0.17%
2021/01/18	19	27.20	9.1	27.42	27.60	9.9	581	1.70%
2021/01/15	15	27.83	3	27.80	27.60	12	570	2.10%
2021/01/14	9	28.34	28	28.21	28.25	-19	555	-3.42%
2021/01/13	5	28.60	4	28.70	28.55	1	547	0.18%
2021/01/12	14	28.90	0	0.00	28.65	14	540	2.59%
2021/01/11	37	29.56	68	29.04	29.25	-31	530	-5.84%
2021/01/08	11	29.74	2	29.65	29.70	9	518	1.74%
2021/01/07	24	29.76	12	29.78	29.75	12	513	2.34%
2021/01/06	8	29.24	5	29.20	29.15	3	502	0.60%
2021/01/05	17	29.10	0	0.00	29.20	17	498	3.41%
2021/01/04	1	29.30	0	0.00	29.30	1	493	0.20%
2020/12/31	2	29.23	2	29.18	29.20	0	492	0.00%
2020/12/30	12	29.28	1	29.15	29.20	11	489	2.25%
2020/12/29	13	29.47	1	29.60	29.45	12	482	2.49%
2020/12/28	5	29.45	5	29.51	29.55	0	483	0.00%
2020/12/25	9	29.37	2	29.48	29.45	7	478	1.46%
2020/12/24	1	29.40	0	0.00	29.40	1	481	0.21%
2020/12/23	1	29.45	0	0.00	29.55	1	478	0.21%
2020/12/22	14	29.46	3	29.57	29.35	11	485	2.26%
2020/12/21	7	30.06	36	30.15	30.05	-29	489	-5.92%
2020/12/18	9	29.95	9	30.03	29.95	0	489	0.00%
2020/12/17	16	29.83	5	29.82	29.80	11	489	2.25%
2020/12/16	0	0.00	3	29.78	29.85	-3	490	-0.61%
2020/12/15	12.1	29.86	4	29.73	29.65	8.1	495	1.64%
2020/12/14	7	29.78	3	29.83	29.85	4	500	0.80%
2020/12/11	14	29.51	8	29.71	29.75	6	504	1.19%
2020/12/10	11	29.70	2	29.85	29.90	9	503	1.79%
2020/12/09	18.5	29.16	14	29.10	29.50	4.5	502	0.89%
2020/12/08	43	29.87	44	29.90	29.70	-1	486	-0.21%
2020/12/07	19.8	30.86	16	31.03	30.75	3.8	459	0.82%
2020/12/04	18	30.98	22	30.95	30.95	-4	457	-0.87%
2020/12/03	3	30.58	6	30.81	30.60	-3	474	-0.63%
2020/12/02	11	30.79	30	30.63	30.75	-19	479	-3.97%
2020/12/01	29	30.32	11	30.17	30.50	18	477	3.77%
2020/11/30	22	30.64	1	30.44	30.40	21	472	4.43%
2020/11/27	33	29.94	15.1	30.06	30.35	17.9	462	3.87%
2020/11/26	22	29.35	0	0.00	29.35	22	439	5.00%
2020/11/25	13	29.29	9	29.36	29.30	4	444	0.90%
2020/11/24	20.2	28.93	16	29.02	29.10	4.2	461	0.92%
2020/11/23	5.5	28.64	14	28.56	28.70	-8.5	455	-1.87%
2020/11/20	6	28.00	0	0.00	28.15	6	446	1.34%
2020/11/19	9	28.06	2	28.10	28.00	7	448	1.56%
2020/11/18	10	28.25	0	0.00	28.25	10	445	2.25%
2020/11/17	2	28.25	5	28.40	28.05	-3	449	-0.67%
2020/11/16	0	28.20	15	28.23	28.30	-15	456	-3.28%
2020/11/13	2	28.05	10	27.98	28.05	-8	463	-1.73%
2020/11/12	5	28.06	2	28.00	27.95	3	465	0.64%
2020/11/11	5	27.41	19	27.91	28.15	-14	467	-2.99%
2020/11/10	25	27.24	4	27.40	27.20	21	458	4.58%
2020/11/09	3	27.25	2	27.20	27.25	1	451	0.22%
2020/11/06	1	27.30	4	27.28	27.20	-3	453	-0.66%
2020/11/05	2.2	27.26	4	27.25	27.30	-1.8	459	-0.39%
2020/11/04	0.4	27.33	0	0.00	27.40	0.4	464	0.08%
2020/11/03	0	0.00	14	27.20	27.20	-14	472	-2.96%
2020/11/02	5.1	27.07	0	0.00	27.10	5.1	475	1.08%
2020/10/29	1	27.00	0	0.00	27.20	1	473	0.21%
2020/10/28	0.4	27.50	0	27.50	27.45	0.4	478	0.09%
2020/10/27	3	27.65	2	27.70	27.60	1	485	0.21%
2020/10/26	0	0.00	11.9	27.67	27.75	-11.9	488	-2.43%
2020/10/23	2	27.85	1	27.80	27.70	1	493	0.20%
2020/10/21	0	0.00	1	27.70	27.70	-1	538	-0.19%
2020/10/20	12	27.60	0	0.00	27.60	12	572	2.10%
2020/10/19	2	27.60	0.2	27.65	27.65	1.8	603	0.30%
2020/10/16	4	27.79	5.1	27.71	27.70	-1.1	610	-0.18%
2020/10/14	1	28.00	0	0.00	27.95	1	673	0.15%
2020/10/13	3	27.85	0	0.00	27.95	3	719	0.42%
2020/10/12	0	0.00	76.4	28.18	28.05	-76.4	750	-10.18%
2020/10/08	7	28.16	6	28.10	28.10	1	759	0.13%
2020/10/07	4.5	28.22	4	28.25	28.20	0.5	768	0.07%
2020/10/06	2	28.23	14	28.26	28.25	-12	802	-1.49%
2020/10/05	1	27.90	1	28.10	28.10	0	835	0.00%
2020/09/30	7	28.06	1	28.00	28.15	6	866	0.69%
2020/09/29	16	27.92	9	28.33	28.05	7	892	0.78%
2020/09/28	2.1	27.27	58	27.35	27.65	-55.9	923	-6.06%
2020/09/25	35	27.35	33	27.23	27.05	2	942	0.21%
2020/09/24	10	27.67	6	27.55	27.55	4	958	0.42%
2020/09/23	8	28.41	20	28.30	28.20	-12	966	-1.24%
2020/09/22	7	28.47	0	0.00	28.50	7	985	0.71%
2020/09/21	13	28.79	2	28.88	28.80	11	996	1.10%
2020/09/18	11	28.83	0	0.00	28.80	11	1,008	1.09%
2020/09/17	4	28.93	9	28.95	28.90	-5	1,031	-0.48%
2020/09/16	48	28.48	33.9	28.45	28.60	14.1	1,031	1.36%
2020/09/15	4	28.35	3	28.50	28.40	1	1,037	0.10%
2020/09/14	4	28.54	8.1	28.61	28.50	-4.1	1,042	-0.39%
2020/09/11	23	28.20	3.4	28.24	28.20	19.6	1,040	1.88%
2020/09/10	28	28.66	9	28.76	28.60	19	1,041	1.82%
2020/09/09	6.8	28.66	1	28.70	28.90	5.8	1,042	0.56%
2020/09/08	45.5	28.99	14	28.80	28.90	31.5	1,044	3.02%
2020/09/07	56	28.23	19	28.18	28.05	37	1,028	3.60%
2020/09/04	2.5	27.67	2	27.63	27.70	0.5	1,050	0.05%
2020/09/03	30.5	27.71	2.7	27.73	27.70	27.8	1,061	2.62%
2020/09/02	101.9	27.65	2	27.65	27.60	99.9	1,080	9.25%	大買/
2020/09/01	1	27.60	3	27.57	27.60	-2	1,090	-0.18%
2020/08/31	4	27.58	5.2	27.65	27.70	-1.2	1,100	-0.11%
2020/08/28	5.6	27.61	28.9	27.52	27.60	-23.3	1,107	-2.11%
2020/08/27	8	27.96	0	0.00	27.85	8	1,091	0.73%
2020/08/26	7	28.22	3	28.20	28.25	4	1,088	0.37%
2020/08/25	3	27.65	29	28.07	28.25	-26	1,093	-2.38%
2020/08/24	10	27.45	2	27.45	27.40	8	1,087	0.74%
2020/08/21	5	27.25	1	27.50	27.30	4	1,093	0.37%
2020/08/20	5	27.58	6	27.55	27.25	-1	1,100	-0.09%
2020/08/19	5	27.70	4	28.41	28.10	1	1,104	0.09%
2020/08/18	4	27.36	19	27.13	27.40	-15	1,095	-1.37%
2020/08/17	13	26.85	0	0.00	26.95	13	1,093	1.19%
2020/08/14	1	26.71	0	0.00	26.85	1	1,095	0.09%
2020/08/13	3	26.95	4.1	26.98	26.95	-1.1	1,097	-0.10%
2020/08/12	4	26.94	9	27.00	26.95	-5	1,102	-0.45%
2020/08/11	2	27.00	2	27.00	27.00	0	1,104	0.00%
2020/08/07	11	27.45	3	27.75	27.50	8	1,125	0.71%
2020/08/06	8	27.71	5	27.61	27.60	3	1,146	0.26%
2020/08/05	2	27.80	0	0.00	27.80	2	1,177	0.17%
2020/08/04	3	27.95	0	0.00	27.85	3	1,192	0.25%
2020/08/03	5	28.18	6	28.68	27.80	-1	1,216	-0.08%
2020/07/31	1	28.60	4	28.53	28.30	-3	1,246	-0.24%
2020/07/30	2	28.30	0	0.00	28.40	2	1,238	0.16%
2020/07/29	6	27.32	7	27.92	27.85	-1	1,237	-0.08%
2020/07/28	28	26.95	24	26.91	26.75	4	1,232	0.32%
2020/07/27	28	28.01	43	27.73	27.85	-15	1,224	-1.23%
2020/07/24	53	30.05	12	30.21	29.70	41	1,199	3.42%
2020/07/23	49	31.02	23.3	31.30	31.55	25.7	1,166	2.20%
2020/07/22	0	0.00	2	30.15	30.35	-2	1,137	-0.18%
2020/07/21	40	29.90	7	30.01	30.00	33	1,128	2.93%
2020/07/20	32	30.35	20	30.78	29.90	12	1,111	1.08%
2020/07/17	15.3	34.28	74	34.29	34.40	-58.7	1,065	-5.51%
2020/07/16	7	33.72	43	33.92	34.00	-36	1,025	-3.51%
2020/07/15	7	33.49	22	33.43	33.45	-15	992	-1.51%
2020/07/14	12	33.14	4	33.18	33.20	8	985	0.81%
2020/07/13	31	33.43	16	33.38	33.30	15	975	1.54%
2020/07/10	28	33.52	49	33.73	34.10	-21	940	-2.23%
2020/07/09	33	34.86	47	34.84	34.70	-14	914	-1.53%
2020/07/08	54	34.39	8	34.39	34.50	46	885	5.20%
2020/07/07	25	33.74	42	33.77	34.00	-17	863	-1.97%
2020/07/06	19	32.98	11	33.01	33.10	8	837	0.96%
2020/07/03	18	32.25	18	32.37	32.60	0	817	0.00%
2020/07/02	20	32.62	8	32.73	32.45	12	793	1.51%
2020/07/01	44	32.35	20	32.46	32.45	24	777	3.09%
2020/06/30	12	31.42	28	31.48	31.85	-16	762	-2.10%
2020/06/29	11	31.19	25	31.20	31.15	-14	758	-1.85%
2020/06/24	19	31.07	60	31.07	31.10	-41	750	-5.46%
2020/06/23	2	30.65	13	30.62	30.65	-11	737	-1.49%
2020/06/22	9	30.64	1	30.75	30.75	8	735	1.09%
2020/06/19	4	30.58	10	30.61	30.55	-6	727	-0.82%
2020/06/18	6	30.16	3	30.25	30.30	3	718	0.42%
2020/06/17	1	30.10	6.1	30.09	30.10	-5.1	712	-0.72%
2020/06/16	8	29.84	15	29.99	30.00	-7	714	-0.98%
2020/06/15	18	29.80	3	29.77	29.50	15	716	2.09%
2020/06/12	17	29.04	16	28.78	29.45	1	709	0.14%
2020/06/11	63	29.97	42	30.09	29.65	21	709	2.96%
2020/06/10	24	30.97	3	31.00	30.90	21	686	3.06%
2020/06/09	26	30.78	7	30.99	31.00	19	704	2.70%
2020/06/08	15	30.41	70.4	30.37	30.55	-55.4	699	-7.92%
2020/06/05	9	29.92	30	29.98	30.15	-21	683	-3.07%
2020/06/04	36	29.94	1	29.95	29.85	35	675	5.18%
2020/06/03	10	30.09	21	30.12	30.05	-11	662	-1.66%
2020/06/02	12	30.06	9	30.02	30.10	3	651	0.46%
2020/06/01	0	0.00	9	30.12	30.10	-9	645	-1.40%
2020/05/29	7	29.80	3	29.70	29.75	4	633	0.63%
2020/05/28	12	29.88	3	29.88	29.80	9	632	1.42%
2020/05/27	40.6	30.03	30	29.98	30.15	10.6	631	1.68%
2020/05/26	8	29.98	17	30.06	30.15	-9	624	-1.44%
2020/05/25	4	29.89	6	29.98	29.90	-2	609	-0.33%
2020/05/22	14	29.79	7.3	29.81	29.80	6.7	607	1.10%
2020/05/21	16	29.70	2	29.90	29.85	14	606	2.31%
2020/05/20	4	29.73	8	29.78	30.00	-4	598	-0.67%
2020/05/19	7	29.53	2	29.60	29.60	5	590	0.85%
2020/05/18	5	29.38	0.2	29.50	29.45	4.8	582	0.82%
2020/05/15	50	29.65	33	29.53	29.80	17	575	2.95%
2020/05/14	5	29.89	6.5	30.13	30.00	-1.5	557	-0.27%
2020/05/13	30	29.95	774	30.02	30.30	-744	545	-136.39%	大賣/鉅額交易
2020/05/12	38.1	31.30	45	31.47	31.00	-7	517	-1.34%
2020/05/11	25	31.20	106	30.98	31.50	-81	483	-16.75%	大賣/
2020/05/08	26	30.74	35	30.44	30.55	-9	468	-1.92%
2020/05/07	53	31.76	111	31.20	32.00	-58	447	-12.96%	大賣/
2020/05/06	1	29.85	18	29.82	29.85	-17	412	-4.12%
2020/05/05	5	29.70	84	29.72	29.70	-79	413	-19.11%
2020/05/04	5	29.47	2	29.35	29.50	3	414	0.72%
2020/04/30	12	29.70	46	29.89	29.90	-34	418	-8.12%
2020/04/29	7.1	29.08	48	29.14	29.40	-40.9	426	-9.60%
2020/04/28	4	28.70	20	28.65	28.75	-16	426	-3.75%
2020/04/27	5.4	28.15	7	28.53	28.60	-1.6	442	-0.36%
2020/04/24	4	27.81	0	0.00	27.90	4	441	0.91%
2020/04/23	6	27.84	8	27.96	27.90	-2	444	-0.45%
2020/04/22	10	27.34	0	0.00	27.70	10	444	2.25%
2020/04/21	14.5	27.46	103	27.32	27.20	-88.5	440	-20.10%	大賣/
2020/04/20	4	28.28	10	28.30	28.25	-6	435	-1.38%
2020/04/17	11	28.30	3	28.33	28.50	8	440	1.82%
2020/04/16	1	27.60	10	27.73	28.00	-9	438	-2.05%
2020/04/15	0	0.00	4	27.95	28.00	-4	437	-0.91%
2020/04/14	20	27.86	128	27.77	27.80	-108	438	-24.61%	大賣/鉅額交易
2020/04/13	7	28.18	47	28.21	27.95	-40	433	-9.23%
2020/04/10	11	28.01	13	28.25	28.30	-2	431	-0.46%
2020/04/09	25	27.43	26	27.52	27.60	-1	431	-0.23%
2020/04/08	6	26.19	2	26.38	26.45	4	421	0.95%
2020/04/07	9	26.17	2	26.30	26.20	7	421	1.66%
2020/04/06	1	25.50	15	25.59	25.60	-14	422	-3.32%
2020/04/01	10	26.17	14	26.39	26.05	-4	424	-0.94%
2020/03/31	6	25.70	0	0.00	25.75	6	417	1.44%
2020/03/30	3	24.18	1	24.25	24.25	2	410	0.49%
2020/03/27	17	24.88	20	24.14	23.90	-3	405	-0.74%
2020/03/26	23	24.50	28	24.53	24.50	-5	391	-1.28%
2020/03/25	40	24.10	0	0.00	24.05	40	385	10.37%
2020/03/24	16	23.40	4	23.40	23.45	12	382	3.14%
2020/03/23	4	22.45	0	0.00	22.60	4	381	1.05%
2020/03/20	14	21.71	162	21.71	23.00	-148	381	-38.80%	大賣/鉅額交易
2020/03/19	12	21.76	79.4	21.39	21.35	-67.4	374	-18.01%
2020/03/18	2.3	24.12	3.3	24.15	23.70	-1	374	-0.27%
2020/03/17	4	23.33	47	23.93	24.30	-43	401	-10.70%
2020/03/16	5	22.44	6	23.22	24.00	-1	407	-0.25%
2020/03/13	7	21.45	48	21.72	22.70	-41	404	-10.15%
2020/03/12	32.1	24.28	23	24.57	23.80	9.1	374	2.44%
2020/03/11	1	26.10	25	26.20	26.05	-24	355	-6.75%
2020/03/10	18	26.03	28	26.08	26.15	-10	355	-2.81%
2020/03/09	13.2	26.63	1	26.75	26.75	12.2	351	3.47%
2020/03/06	0	27.35	4	27.53	27.55	-4	349	-1.15%
2020/03/05	2	27.50	0	0.00	27.50	2	349	0.57%
2020/03/04	12	26.93	0	0.00	27.10	12	353	3.39%
2020/03/03	4	27.03	11	27.01	27.00	-7	356	-1.97%
2020/03/02	5.1	26.29	26	26.29	26.65	-20.9	358	-5.83%
2020/02/27	9.2	27.14	0	0.00	27.05	9.2	365	2.52%
2020/02/25	3	27.60	1	27.70	27.80	2	362	0.55%
2020/02/24	1	27.90	0	0.00	28.15	1	360	0.28%
2020/02/21	2	28.45	1	28.40	28.45	1	358	0.28%
2020/02/20	2.1	28.45	6	28.40	28.40	-3.9	363	-1.08%
2020/02/18	6	28.47	1	28.50	28.40	5	372	1.34%
2020/02/17	1	28.65	0	0.00	28.65	1	378	0.26%
2020/02/14	0.3	29.00	2	29.30	29.20	-1.7	386	-0.44%
2020/02/13	2.2	29.20	0	0.00	29.20	2.2	389	0.58%
2020/02/12	1	29.05	0	0.00	29.15	1	389	0.26%
2020/02/11	3	29.12	2	29.20	29.10	1	397	0.25%
2020/02/10	6.3	28.76	0	0.00	28.85	6.3	395	1.59%
2020/02/07	2	28.80	0	0.00	28.95	2	391	0.51%
2020/02/06	4	29.48	3	29.58	29.55	1	394	0.25%
2020/02/05	1	29.15	2	29.15	29.20	-1	395	-0.25%
2020/02/04	6	27.45	0	0.00	27.95	6	391	1.53%
2020/02/03	34	27.20	4	27.64	27.10	30	387	7.74%
2020/01/31	11	28.96	0	0.00	28.85	11	370	2.97%
2020/01/30	86	29.30	0	0.00	28.95	86	368	23.31%
2020/01/20	1	31.60	9	31.63	31.55	-8	352	-2.27%
2020/01/17	1	31.50	5	31.74	31.60	-4	354	-1.13%
2020/01/16	1	31.50	0	0.00	31.70	1	359	0.28%
2020/01/14	5.1	31.51	17	31.57	31.55	-11.9	380	-3.12%
2020/01/13	12	31.70	51	31.63	31.50	-39	385	-10.11%
2020/01/10	2	32.00	0	0.00	32.10	2	383	0.52%
2020/01/09	8	31.95	0	0.00	31.90	8	381	2.10%
2020/01/08	32	31.83	0	0.00	31.80	32	381	8.38%
2020/01/07	13	31.93	1	32.10	32.10	12	385	3.12%
2020/01/06	48	31.66	0	0.00	31.85	48	391	12.25%
2020/01/03	13	31.72	0	0.00	31.75	13	395	3.28%
2020/01/02	4	31.99	0	0.00	32.10	4	395	1.01%
2019/12/31	3	31.93	0	0.00	31.90	3	395	0.76%
2019/12/30	0	32.30	3	32.45	32.40	-3	393	-0.76%
2019/12/27	11	32.46	0	0.00	32.50	11	395	2.78%
2019/12/26	1	32.80	2.2	33.02	32.80	-1.2	389	-0.31%
2019/12/25	3	32.78	24	32.90	32.85	-21	389	-5.40%
2019/12/24	2	31.85	9	31.90	31.80	-7	385	-1.82%
2019/12/23	11	31.89	0	0.00	31.95	11	382	2.88%
2019/12/20	2	31.90	0	0.00	31.90	2	383	0.52%
2019/12/18	0	0.00	7	31.51	31.60	-7	386	-1.81%
2019/12/17	4	31.63	1	31.75	31.75	3	388	0.77%
2019/12/16	6	31.08	1	31.50	31.85	5	391	1.28%
2019/12/13	1	30.80	10	30.83	31.30	-9	398	-2.26%
2019/12/12	81	30.51	50	31.01	30.30	31	396	7.82%
2019/12/11	11.1	32.13	20	32.20	31.95	-8.9	371	-2.40%
2019/12/10	3	33.50	1	33.80	33.20	2	357	0.56%
2019/12/09	1	33.50	6	33.50	33.65	-5	351	-1.42%
2019/12/04	2	32.70	1	32.65	32.70	1	359	0.28%
2019/12/02	4	32.80	0	0.00	32.80	4	372	1.07%
2019/11/29	2	32.85	0	0.00	32.80	2	380	0.53%
2019/11/28	7	32.51	0	0.00	32.55	7	388	1.80%
2019/11/26	18	32.82	23	33.08	33.00	-5	426	-1.17%
2019/11/25	4	33.80	3	33.90	33.90	1	424	0.24%
2019/11/22	3	34.05	0	0.00	33.90	3	442	0.68%
2019/11/21	1	33.80	0.6	33.80	33.90	0.4	454	0.08%
2019/11/20	1	33.80	1	33.80	33.80	0	466	0.00%
2019/11/19	1	33.80	0	0.00	33.80	1	481	0.21%
2019/11/18	0	0.00	4	33.01	33.30	-4	488	-0.82%
2019/11/15	11	32.53	2	32.50	32.40	9	499	1.80%
2019/11/14	15	32.79	0	0.00	32.95	15	515	2.91%
2019/11/13	3	32.23	9	32.48	32.05	-6	524	-1.14%
2019/11/12	8	30.71	10	30.70	31.25	-2	523	-0.38%
2019/11/11	26	30.46	26	30.28	30.30	0	533	0.00%
2019/11/08	1	30.30	4	30.36	30.35	-3	537	-0.56%
2019/11/06	4	30.10	0	0.00	30.15	4	537	0.74%
2019/11/05	6	30.00	6	30.05	30.10	0	535	0.00%
2019/11/04	1	30.35	13	30.09	30.35	-12	530	-2.26%
2019/11/01	0	0.00	3	29.95	30.00	-3	528	-0.57%
2019/10/30	14	30.00	0	0.00	29.95	14	526	2.66%
2019/10/29	3	29.78	9	30.00	29.80	-6	526	-1.14%
2019/10/28	2	29.95	4	29.90	29.95	-2	527	-0.38%
2019/10/25	2	29.55	0	0.00	29.60	2	527	0.38%
2019/10/24	2	29.48	1	29.20	29.55	1	528	0.19%
2019/10/23	8	29.69	8	29.70	29.55	0	520	0.00%
2019/10/22	28	30.11	9	29.92	30.00	19	513	3.70%
2019/10/21	7	28.79	20	28.96	29.00	-13	503	-2.58%
2019/10/18	6	27.93	8	27.98	28.10	-2	497	-0.40%
2019/10/17	3	27.52	7	27.61	27.70	-4	497	-0.80%
2019/10/16	15	27.50	0	0.00	27.50	15	496	3.02%
2019/10/15	9	27.73	16	27.31	27.55	-7	496	-1.41%
2019/10/14	10	27.61	21	27.44	27.50	-11	495	-2.22%
2019/10/09	14	26.86	15	27.03	27.00	-1	501	-0.20%
2019/10/08	4	26.60	14	26.44	26.55	-10	509	-1.96%
2019/10/07	0	0.00	1	26.25	26.25	-1	519	-0.19%
2019/10/03	0	0.00	3	26.02	26.05	-3	531	-0.56%
2019/10/02	2	25.55	2	25.65	25.65	0	536	0.00%
2019/10/01	11	25.50	12	25.54	25.60	-1	539	-0.19%
2019/09/27	1	25.50	0	0.00	25.60	1	539	0.19%
2019/09/26	1	25.80	0	0.00	25.80	1	540	0.18%
2019/09/25	12	25.59	15	25.60	25.60	-3	546	-0.55%
2019/09/24	1	25.95	17	25.93	25.90	-16	547	-2.92%
2019/09/23	0	0.00	6	26.25	26.30	-6	546	-1.10%
2019/09/20	0	0.00	3	25.95	26.25	-3	548	-0.55%
2019/09/19	3	25.43	13	25.58	25.65	-10	546	-1.83%
2019/09/18	37	25.55	106	25.35	25.40	-69	546	-12.62%	大賣/
2019/09/17	19	25.99	0	0.00	25.85	19	535	3.55%
2019/09/16	0	0.00	8	26.39	26.30	-8	527	-1.52%
2019/09/12	7	26.49	3	26.50	26.50	4	523	0.76%
2019/09/11	4	26.33	0	0.00	26.30	4	522	0.77%
2019/09/10	18	26.31	1	26.30	26.35	17	523	3.25%
2019/09/09	17	26.50	13	26.55	26.55	4	524	0.76%
2019/09/06	0	0.00	8	26.53	26.50	-8	519	-1.54%
2019/09/05	65	26.50	1	26.60	26.45	64	525	12.19%
2019/09/03	11	26.42	38	26.49	26.55	-27	516	-5.22%
2019/09/02	4	26.03	12.1	26.20	26.45	-8.1	510	-1.58%
2019/08/30	11	25.81	10.1	25.88	25.80	0.9	509	0.18%
2019/08/29	40	26.11	57	26.06	25.60	-17	513	-3.31%
2019/08/28	22	26.90	15.1	26.92	27.20	6.9	484	1.42%
2019/08/27	17	26.86	17	26.82	26.95	0	477	0.00%
2019/08/26	17	25.45	25	25.61	26.00	-8	476	-1.68%
2019/08/23	14.6	25.21	24	25.11	25.25	-9.4	478	-1.96%
2019/08/22	19	25.02	19.5	25.21	25.30	-0.5	470	-0.10%
2019/08/21	12	25.38	24	25.38	25.45	-12	477	-2.51%
2019/08/20	21	25.60	86	25.49	25.55	-65	478	-13.60%
2019/08/19	25	25.10	70	25.05	25.20	-45	470	-9.56%
2019/08/16	13	23.97	41	24.02	24.25	-28	452	-6.18%
2019/08/15	29	23.67	5	23.68	23.80	24	437	5.49%
2019/08/14	17	23.34	10	23.45	23.50	7	428	1.63%
2019/08/13	4	22.98	5	22.95	23.00	-1	419	-0.24%
2019/08/12	1	22.70	0	0.00	22.90	1	416	0.24%
2019/08/08	0	0.00	6	22.62	22.60	-6	423	-1.42%
2019/08/07	0	0.00	1	22.30	22.35	-1	422	-0.24%
2019/08/05	1	22.30	40	22.30	22.30	-39	424	-9.20%
2019/08/01	1	22.20	2	22.35	22.40	-1	430	-0.23%
2019/07/31	7	22.20	0	0.00	22.30	7	435	1.61%
2019/07/30	13	22.22	0	0.00	22.20	13	438	2.96%
2019/07/29	4	22.53	0	0.00	22.55	4	439	0.91%
2019/07/26	2	22.50	0	0.00	22.55	2	438	0.46%
2019/07/25	3	22.60	1	22.55	22.65	2	434	0.46%
2019/07/24	9	22.33	12	22.47	22.55	-3	434	-0.69%
2019/07/23	7	22.22	2	22.30	22.30	5	433	1.15%
2019/07/22	4	22.31	0	0.00	22.35	4	432	0.92%
2019/07/19	2	22.20	0	0.00	22.35	2	434	0.46%
2019/07/18	7	21.91	30	21.94	22.00	-23	429	-5.35%
2019/07/17	0	0.00	15	21.76	21.95	-15	429	-3.49%
2019/07/16	20	21.61	11	21.70	21.85	9	428	2.10%
2019/07/15	13	20.98	2	21.13	21.30	11	425	2.59%
2019/07/12	57	21.63	18	21.34	21.40	39	412	9.46%
2019/07/11	75	22.04	20	22.05	21.95	55	401	13.69%
2019/07/10	56	22.52	63	22.43	22.40	-7	387	-1.81%
2019/07/09	5	22.70	21	22.76	22.85	-16	376	-4.25%
2019/07/08	24	22.87	15	22.66	22.85	9	372	2.42%
2019/07/04	1	22.25	15	22.25	22.30	-14	365	-3.83%
2019/07/03	5	22.10	5	22.20	22.30	0	365	0.00%
2019/07/02	1	22.15	0	0.00	22.30	1	367	0.27%
2019/07/01	2	22.15	1	22.25	22.25	1	362	0.28%
2019/06/25	7	21.97	0	0.00	22.00	7	352	1.99%
2019/06/20	1	21.90	2	21.85	21.90	-1	350	-0.29%
2019/06/19	3	21.83	2	21.80	21.80	1	351	0.28%
2019/06/18	12	21.72	0	0.00	21.90	12	350	3.42%
2019/06/17	5	21.80	0	0.00	21.95	5	349	1.43%
2019/06/14	5	21.80	8	22.00	21.80	-3	347	-0.86%
2019/06/13	56	21.78	22	21.77	21.85	34	347	9.77%
2019/06/12	19	22.25	12	22.28	22.25	7	349	2.00%
2019/06/11	5	22.33	12	22.38	22.40	-7	376	-1.86%
2019/06/10	18	22.26	3	22.28	22.30	15	376	3.98%
2019/06/06	20	21.85	33	22.03	22.20	-13	379	-3.42%
2019/06/05	20	22.16	31	22.08	22.30	-11	373	-2.94%
2019/06/04	8	22.61	4	22.75	22.65	4	360	1.11%
2019/06/03	6	22.55	0	0.00	22.60	6	355	1.69%
2019/05/31	16	22.50	6	22.58	22.50	10	352	2.84%
2019/05/30	14	22.83	19	22.64	22.95	-5	333	-1.50%
2019/05/29	7	22.07	1	22.05	22.00	6	318	1.88%
2019/05/28	16	22.07	9	21.82	21.80	7	317	2.21%
2019/05/27	10	21.21	11	21.24	21.45	-1	296	-0.34%
2019/05/24	20	20.20	12	20.37	20.40	8	286	2.79%
2019/05/23	28	20.10	4	20.15	20.20	24	289	8.28%
2019/05/22	13	20.02	0	0.00	20.10	13	306	4.25%
2019/05/21	0	0.00	2	19.95	20.05	-2	312	-0.64%
2019/05/20	0	0.00	18	19.86	19.90	-18	316	-5.69%
2019/05/17	10	20.10	0	0.00	20.20	10	314	3.18%
2019/05/16	31	20.20	10	20.43	20.15	21	321	6.54%
2019/05/15	1	19.20	4	19.60	19.60	-3	311	-0.96%
2019/05/14	0	0.00	11	18.94	19.05	-11	314	-3.49%
2019/05/13	0	0.00	12	18.87	18.80	-12	323	-3.71%
2019/05/10	156	19.00	8	18.86	18.90	148	329	44.90%	大買/鉅額交易
2019/05/09	3	18.68	13	18.88	19.00	-10	330	-3.02%
2019/05/08	188	18.88	1	18.85	19.00	187	330	56.55%	大買/鉅額交易
2019/05/07	38	18.80	21	18.75	18.75	17	326	5.21%
2019/05/06	148	18.30	0	0.00	18.50	148	322	45.95%	大買/鉅額交易
2019/05/03	32	18.55	10	18.50	18.75	22	317	6.93%
2019/05/02	31	18.35	5	18.45	18.45	26	317	8.19%
2019/04/30	57	18.48	0	0.00	18.50	57	320	17.81%
2019/04/29	74	18.63	0	0.00	18.65	74	319	23.17%
2019/04/26	84	18.65	0	0.00	18.80	84	317	26.44%
2019/04/25	29	18.63	0	0.00	18.90	29	319	9.09%
2019/04/23	1.3	18.68	3	18.60	18.70	-1.7	328	-0.51%
2019/04/19	2	18.75	0	0.00	18.90	2	329	0.61%
2019/04/18	15	18.81	4	19.00	18.90	11	330	3.33%
2019/04/17	37	19.06	0	0.00	19.00	37	329	11.25%
2019/04/16	25	19.30	1	19.20	19.30	24	326	7.34%
2019/04/15	25	19.30	2	19.70	19.50	23	326	7.05%
2019/04/12	25	19.30	0	0.00	19.50	25	326	7.66%
2019/04/11	1	19.55	1	19.60	19.55	0	326	0.00%
2019/04/10	19	19.30	6	19.35	19.40	13	324	4.01%
2019/04/09	7	19.19	2	19.30	19.25	5	321	1.56%
2019/04/08	5	18.76	2	19.20	19.20	3	320	0.94%
2019/04/01	0	0.00	1	19.30	19.25	-1	319	-0.31%
2019/03/29	0	0.00	4	19.26	19.30	-4	317	-1.26%
2019/03/27	0	18.95	0	0.00	19.05	0	318	0.00%
2019/03/25	5	18.94	5	18.82	18.95	0	319	0.00%
2019/03/22	5	18.92	0	0.00	19.15	5	319	1.57%
2019/03/21	8	18.85	3	19.30	19.20	5	315	1.58%
2019/03/20	17	19.01	5	19.18	19.45	12	314	3.81%
2019/03/19	3	18.55	3	18.70	18.80	0	312	0.00%
2019/03/18	1	18.25	8	18.25	18.40	-7	311	-2.25%
2019/03/15	248	18.24	13	18.28	18.20	235	309	75.99%	大買/鉅額交易
2019/03/14	17	17.79	227	18.05	17.90	-210	295	-71.02%	大賣/鉅額交易
2019/03/13	11	18.89	0	0.00	18.95	11	265	4.14%
2019/03/11	3	19.28	0	0.00	19.30	3	259	1.16%
2019/03/06	25.1	19.86	0	0.00	19.95	25.1	260	9.65%
2019/03/05	25	19.82	0	0.00	19.95	25	257	9.70%
2019/03/04	0	19.70	0	0.00	19.80	0	256	0.00%
2019/02/27	2	19.50	0	0.00	19.70	2	255	0.78%
2019/02/22	2	20.30	11	20.41	20.50	-9	246	-3.65%
2019/02/21	6	20.30	1	19.55	20.30	5	234	2.13%
2019/02/20	2	19.00	75	18.84	19.30	-73	218	-33.34%
2019/02/19	1.1	19.38	1	19.25	19.15	0.1	212	0.03%
2019/02/18	2	19.45	0	0.00	19.50	2	206	0.97%
2019/02/15	2	19.60	7	19.65	19.60	-5	202	-2.47%
2019/02/14	1	19.40	0	0.00	19.40	1	193	0.52%
2019/02/13	2	19.10	8	19.33	19.45	-6	191	-3.14%
2019/02/12	0	0.00	4	19.81	19.80	-4	184	-2.17%
2019/02/11	0	0.00	7	19.01	19.30	-7	174	-4.01%
2019/01/30	3	18.38	1	18.45	18.55	2	166	1.20%
2019/01/29	0	0.00	8	18.10	18.15	-8	161	-4.95%
2019/01/28	1	18.05	0	0.00	18.05	1	156	0.64%
2019/01/25	0	18.00	0	0.00	18.10	0	157	0.00%
2019/01/23	1	18.00	0	0.00	18.00	1	159	0.63%
2019/01/22	1	17.90	3	18.00	18.00	-2	158	-1.26%
2019/01/17	0	0.00	3	17.82	17.85	-3	160	-1.87%
2019/01/16	59	17.68	0	0.00	17.80	59	159	37.04%
2019/01/15	4	17.20	3	17.50	17.50	1	152	0.66%
2019/01/14	9	17.15	3	17.30	17.20	6	151	3.97%
2019/01/11	3	17.25	0	0.00	17.15	3	154	1.94%
2019/01/07	7	16.96	6	17.01	17.00	1	165	0.60%
2018/12/25	15	16.36	0	0.00	16.55	15	219	6.83%
2018/12/22	3	16.30	2	16.40	16.50	1	233	0.43%
2018/12/21	7	16.23	0	0.00	16.45	7	242	2.89%
2018/12/19	1	16.45	4	16.55	16.60	-3	254	-1.18%
2018/12/13	0	0.00	1	16.60	16.70	-1	253	-0.39%
2018/12/11	14	15.80	0	0.00	16.00	14	250	5.59%
2018/12/10	0	0.00	3	16.00	15.90	-3	250	-1.20%
2018/12/06	22	15.80	0	0.00	15.95	22	252	8.72%
2018/12/04	8	16.01	2	16.20	15.90	6	254	2.35%
2018/12/03	15	16.07	2	16.10	16.35	13	250	5.19%
2018/11/27	3	16.55	0	0.00	16.55	3	251	1.19%
2018/11/22	17	16.33	0	0.00	16.50	17	269	6.32%
2018/11/19	42	16.47	115	16.47	16.60	-73	290	-25.09%	大賣/
2018/11/16	1	16.80	0	0.00	16.70	1	291	0.34%
2018/11/13	5	16.70	0	0.00	16.90	5	304	1.64%
2018/11/09	2	17.18	0	0.00	17.25	2	308	0.65%
2018/11/07	0	0.00	0.2	17.00	17.15	-0.2	318	-0.07%
2018/11/05	1	17.05	0	0.00	17.20	1	340	0.29%
2018/11/02	3	16.95	0	0.00	17.20	3	343	0.87%
2018/11/01	3	17.20	0	0.00	17.20	3	343	0.87%
2018/10/23	1	17.60	0	0.00	17.75	1	336	0.30%
2018/10/22	0	0.00	10	18.00	18.05	-10	336	-2.97%
2018/10/19	5	17.60	0	0.00	18.00	5	334	1.49%
2018/10/18	10	18.05	0	0.00	18.00	10	330	3.02%
2018/10/17	4	18.28	0	0.00	18.10	4	328	1.22%
2018/10/12	0.6	18.00	2	17.70	18.15	-1.4	312	-0.45%
2018/10/11	2	17.83	8	17.50	17.50	-6	304	-1.97%
2018/10/09	0	0.00	11	18.69	18.70	-11	290	-3.79%
2018/10/08	0	0.00	0.1	18.50	18.60	-0.1	288	-0.05%
2018/10/05	60	18.94	3	18.25	18.65	57	287	19.80%
2018/10/04	5	18.40	1	18.60	18.60	4	272	1.47%
2018/10/03	10	18.13	3.9	18.27	18.20	6.1	265	2.31%
2018/10/02	14	18.05	4	18.08	18.05	10	257	3.88%
2018/10/01	25	17.69	6	17.60	17.80	19	246	7.72%
2018/09/28	24	17.79	16	17.75	17.40	8	242	3.30%
2018/09/27	8	17.79	2	17.23	17.75	6	233	2.57%
2018/09/25	0	0.00	1	16.60	16.65	-1	220	-0.45%
2018/09/21	1	16.60	0	0.00	16.60	1	220	0.45%
2018/09/20	0	0.00	1	16.45	16.55	-1	223	-0.45%
2018/09/17	0	0.00	1	16.50	16.45	-1	230	-0.43%
2018/09/14	0	0.00	1	16.50	16.50	-1	233	-0.43%
2018/09/13	0	0.00	1	16.35	16.55	-1	235	-0.43%
2018/09/11	7	15.65	1	16.10	16.40	6	234	2.56%
2018/09/10	1	16.05	0	0.00	16.00	1	233	0.43%
2018/09/07	2	16.30	0	0.00	16.55	2	233	0.86%
2018/09/06	3	16.63	0	0.00	16.60	3	233	1.29%
2018/09/05	1	16.80	3	16.85	16.70	-2	236	-0.85%
2018/09/04	0	0.00	4	16.85	16.90	-4	235	-1.69%
2018/09/03	0	0.00	4	16.70	16.85	-4	235	-1.70%
2018/08/30	0	16.65	1	16.70	16.75	-1	231	-0.41%
2018/08/29	1	16.40	1.2	16.46	16.35	-0.2	229	-0.09%
2018/08/28	0	0.00	4	15.86	16.00	-4	220	-1.81%
2018/08/27	0	0.00	18	16.75	16.75	-18	213	-8.44%
2018/08/23	1	17.00	0	0.00	16.90	1	206	0.48%
2018/08/20	0	0.00	3	17.00	17.00	-3	196	-1.53%
2018/08/16	12	16.70	0	0.00	16.80	12	208	5.76%
2018/08/15	3	16.85	1	16.65	16.65	2	208	0.96%
2018/08/14	2	16.88	10	16.85	16.90	-8	207	-3.85%
2018/08/13	0	0.00	1	16.85	16.85	-1	208	-0.48%
2018/08/10	3	16.63	5	16.54	16.65	-2	200	-1.00%
2018/08/09	0	0.00	1	16.15	16.15	-1	190	-0.53%
2018/08/08	0	0.00	2	16.08	16.05	-2	190	-1.05%
2018/08/06	3	15.90	2	15.90	15.95	1	198	0.50%
2018/08/03	0	0.00	2	15.80	15.85	-2	203	-0.98%
2018/07/27	0	0.00	1	15.55	15.70	-1	236	-0.42%
2018/07/26	0	0.00	2	15.50	15.55	-2	264	-0.76%
2018/07/24	1	15.25	3	15.35	15.35	-2	440	-0.45%
2018/07/23	0	0.00	1	15.40	15.20	-1	444	-0.22%
2018/07/20	3	15.35	0	0.00	15.40	3	446	0.67%
2018/07/17	1	15.40	0	0.00	15.45	1	485	0.21%
2018/07/16	0	0.00	8	15.56	15.70	-8	488	-1.64%
2018/07/13	4	15.40	2	15.90	15.50	2	487	0.41%
2018/07/12	2	15.20	0	0.00	15.30	2	485	0.41%
2018/07/11	16	15.14	0	0.00	15.10	16	486	3.29%
2018/07/10	5	15.25	5	15.20	15.30	0	484	0.00%
2018/07/09	8	15.34	2	15.35	15.35	6	484	1.24%
2018/07/06	11	15.40	0	0.00	15.30	11	483	2.28%
2018/07/03	36	15.52	1	15.80	15.45	35	491	7.12%
2018/07/02	4	16.06	0	0.00	15.95	4	488	0.82%
2018/06/29	2	15.90	1	16.00	16.10	1	489	0.20%
2018/06/28	1	15.70	0	0.00	15.85	1	486	0.21%
2018/06/27	2	15.88	1	15.95	15.85	1	483	0.21%
2018/06/26	3	15.50	0	0.00	15.60	3	478	0.63%
2018/06/25	2	15.55	0	0.00	15.60	2	481	0.42%
2018/06/20	2	15.30	0	0.00	15.30	2	481	0.42%
2018/06/19	3	15.43	10	15.50	15.40	-7	486	-1.44%
2018/06/15	0	0.00	6	15.65	15.70	-6	488	-1.23%
2018/06/14	1	15.55	19	15.65	15.55	-18	489	-3.68%
2018/06/12	1	15.80	0	0.00	15.70	1	504	0.21%
2018/06/11	36.1	16.01	0	0.00	16.10	36.1	510	7.07%
2018/06/08	2	15.90	0	0.00	15.95	2	543	0.37%
2018/06/07	1	15.90	1	15.95	15.90	0	543	0.00%
2018/06/06	0	0.00	5	16.06	15.85	-5	543	-0.92%
2018/06/04	17	16.04	3	15.85	16.20	14	541	2.59%
2018/06/01	22	15.65	0	0.00	15.90	22	538	4.09%
2018/05/31	1	15.70	3	15.78	15.95	-2	537	-0.37%
2018/05/30	0	0.00	4	15.80	15.80	-4	536	-0.75%
2018/05/29	15	15.85	6	16.07	15.95	9	537	1.68%
2018/05/28	5	15.75	26	15.72	15.70	-21	536	-3.92%
2018/05/25	3	16.00	1	16.25	16.00	2	539	0.37%
2018/05/24	22	16.30	6	16.38	16.15	16	544	2.94%
2018/05/23	5	15.93	2	16.05	15.95	3	526	0.57%
2018/05/22	2	15.98	5	15.97	16.10	-3	524	-0.57%
2018/05/17	0	0.00	4	15.50	15.80	-4	512	-0.78%
2018/05/16	2	15.10	3	15.30	15.10	-1	510	-0.20%
2018/05/14	160	15.59	1	15.95	15.60	159	506	31.37%	大買/鉅額交易
2018/05/11	3	15.60	0	0.00	15.90	3	500	0.60%
2018/05/10	42	16.01	8.3	15.94	16.00	33.7	494	6.80%
2018/05/09	2	15.70	15	15.97	16.00	-13	489	-2.66%
2018/05/08	7	15.66	3	15.67	15.50	4	481	0.83%
2018/05/07	0	0.00	6	15.97	15.85	-6	477	-1.26%
2018/05/04	4	15.95	10	15.97	16.10	-6	471	-1.27%
2018/05/03	24	15.39	13	15.66	15.75	11	460	2.39%
2018/05/02	37	16.16	52	15.77	16.30	-15	429	-3.49%
2018/04/30	26	15.39	14	15.22	15.45	12	335	3.58%
2018/04/26	1	13.80	0	0.00	13.80	1	248	0.40%
2018/04/25	10	14.09	11	13.93	13.90	-1	245	-0.41%
2018/04/24	6	14.20	15	13.97	14.10	-9	237	-3.78%
2018/04/23	2	13.80	17	13.89	13.80	-15	227	-6.58%
2018/04/20	1	12.85	0	0.00	13.20	1	213	0.47%
2018/04/19	1.6	12.92	5	12.95	12.90	-3.4	211	-1.60%
2018/04/18	0	0.00	0.1	13.00	13.00	-0.1	212	-0.02%
2018/04/16	0	13.00	0	0.00	13.15	0	212	0.00%
2018/04/10	7	13.36	3	13.33	13.40	4	210	1.90%
2018/04/09	1	13.00	8	13.11	13.15	-7	205	-3.41%
2018/04/03	0	0.00	1	12.90	13.00	-1	203	-0.49%
2018/04/02	0	0.00	7	13.10	13.10	-7	203	-3.44%
2018/03/31	6	13.05	0	0.00	13.05	6	201	2.98%
2018/03/30	0	0.00	1	12.90	13.00	-1	201	-0.50%
2018/03/29	4	12.86	4	12.86	12.90	0	200	0.00%
2018/03/28	2	12.95	0	0.00	13.00	2	200	1.00%
2018/03/27	1	13.15	0	0.00	13.00	1	195	0.51%
2018/03/23	0	0.00	1	13.00	13.00	-1	194	-0.52%
2018/03/21	0	0.00	1	13.33	13.25	-1	184	-0.56%
2018/03/20	4	13.25	9	13.33	13.30	-5	181	-2.75%
2018/03/19	4	13.28	10	13.39	13.35	-6	179	-3.34%
2018/03/16	2	13.05	2	13.08	13.05	0	163	0.00%
2018/03/15	7	13.05	11	13.05	13.10	-4	159	-2.51%
2018/03/14	46	12.97	27	13.04	13.05	19	153	12.41%
2018/03/13	0	13.70	10	13.60	13.60	-10	120	-8.32%
2018/03/12	1	13.70	3	13.60	13.60	-2	119	-1.67%
2018/03/09	6.5	13.96	30	13.72	13.75	-23.5	120	-19.58%
2018/03/08	5	13.96	0	0.00	13.90	5	117	4.24%
2018/03/07	12	14.00	1	13.85	14.00	11	117	9.40%
2018/03/06	4	14.00	4	13.99	14.10	0	114	0.00%
2018/03/05	5	14.10	3	14.03	14.10	2	113	1.77%
2018/03/02	0	0.00	3	14.17	14.20	-3	110	-2.71%
2018/03/01	0	0.00	2	14.15	14.30	-2	108	-1.84%
2018/02/27	3	14.40	15	14.40	14.40	-12	106	-11.26%
2018/02/23	0	15.10	1	15.00	15.20	-1	98	-1.02%
2018/02/22	0	15.15	0	0.00	15.00	0	100	0.00%
2018/02/21	0	0.00	19	15.00	14.90	-19	101	-18.76%
2018/02/09	0	0.00	4	14.50	14.75	-4	103	-3.88%
2018/02/06	3	14.48	0	0.00	14.60	3	100	2.98%
2018/02/05	6	15.00	0	0.00	15.00	6	98	6.11%
2018/02/02	3	15.15	2	15.20	15.25	1	96	1.04%
2018/02/01	0	15.05	0	0.00	15.05	0	95	0.00%
2018/01/31	7.6	14.90	0	0.00	15.00	7.6	95	7.97%
2018/01/30	44	14.94	0	0.00	14.90	44	94	46.78%
2018/01/26	7	15.01	0	0.00	15.10	7	91	7.69%
2018/01/22	3	15.20	1	15.15	15.20	2	87	2.28%
2018/01/18	0	0.00	2	15.50	15.40	-2	86	-2.30%
2018/01/16	0	15.30	0	0.00	15.40	0	84	0.00%
2018/01/15	2	14.95	0	0.00	14.95	2	78	2.55%
2018/01/12	3	14.80	2	14.90	14.90	1	78	1.28%
2018/01/10	1	15.05	0	0.00	15.10	1	75	1.33%
2018/01/09	10	15.00	0	0.00	15.00	10	75	13.24%
2018/01/08	0	0.00	7	15.10	15.15	-7	75	-9.21%
2018/01/03	1	15.15	0	0.00	15.00	1	80	1.25%
2018/01/02	0	15.10	0	0.00	15.20	0	80	0.00%