元山 (6275)-新光券商分點個股進出

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

元山

(6275)

可現股當沖

股價
63.3
漲跌
▲1.6
漲幅
+2.59%
成交量
7,591張
產業
上櫃電子零組件類股
183人加入追蹤

立即追蹤
本地時間:14:30

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

元山 (6275)籌碼相關－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
2024/04/30	131.2	63.22	106.1	63.33	63.30	25.1	5,983	0.42%	大買/大賣/
2024/04/29	31.1	62.53	18	62.03	61.70	13.1	5,863	0.22%
2024/04/26	67.2	63.01	90.9	62.76	62.40	-23.7	5,810	-0.41%
2024/04/25	70	60.41	53.4	60.93	60.10	16.6	5,634	0.29%
2024/04/24	19.2	58.18	16	58.28	59.30	3.2	5,531	0.06%
2024/04/23	0	55.40	0	0.00	55.40	0	5,500	0.00%
2024/04/22	3.3	55.32	9	54.89	54.50	-5.7	5,499	-0.10%
2024/04/19	11.2	56.17	7	56.60	56.60	4.2	5,484	0.08%
2024/04/18	19.1	58.43	4	58.60	58.50	15.1	5,468	0.28%
2024/04/17	11	57.96	9	57.80	57.70	2	5,481	0.04%
2024/04/16	3	55.93	6	55.77	56.40	-3	5,471	-0.05%
2024/04/15	12.1	58.74	18	58.86	58.30	-5.9	5,462	-0.11%
2024/04/12	33	60.50	22	60.75	60.00	11	5,453	0.20%
2024/04/11	8.2	59.00	12	58.96	58.90	-3.8	5,440	-0.07%
2024/04/10	11.2	60.54	18	60.39	60.20	-6.8	5,441	-0.12%
2024/04/09	12.1	60.60	8	60.91	61.10	4.1	5,457	0.08%
2024/04/08	4.1	61.18	16	61.31	61.20	-12	5,525	-0.22%
2024/04/03	20	60.49	41	61.09	61.20	-21	5,515	-0.38%
2024/04/02	51.6	60.59	28	60.04	59.90	23.6	5,492	0.43%
2024/04/01	9	62.21	10	62.33	62.00	-1	5,460	-0.02%
2024/03/29	26	62.55	6.1	62.29	61.70	19.9	5,452	0.37%
2024/03/28	10.1	65.33	31.1	65.40	65.60	-21	5,423	-0.39%
2024/03/27	12.3	64.29	14	64.37	64.20	-1.8	5,431	-0.03%
2024/03/26	25.2	64.76	31.2	64.05	63.50	-5.9	5,424	-0.11%
2024/03/25	23	66.17	5.1	66.15	66.30	17.9	5,428	0.33%
2024/03/22	40	65.48	38.2	65.78	65.50	1.9	5,506	0.03%
2024/03/21	60	66.24	53.1	66.45	66.20	6.9	5,551	0.12%
2024/03/20	62.7	67.60	70.2	67.57	66.80	-7.6	5,513	-0.14%
2024/03/19	112.1	68.98	208.8	69.14	68.60	-96.8	5,455	-1.77%	大買/大賣/
2024/03/18	291.2	67.88	267.3	67.48	68.70	23.9	5,259	0.45%	大買/大賣/
2024/03/15	203.2	66.77	200.1	66.52	65.30	3.1	4,985	0.06%	大買/大賣/
2024/03/14	133	65.05	122.4	64.90	65.80	10.6	4,719	0.22%	大買/大賣/
2024/03/13	287.6	69.33	344	68.96	68.30	-56.4	4,519	-1.25%	大買/大賣/
2024/03/12	61	61.93	80.2	63.31	66.00	-19.2	4,055	-0.47%
2024/03/11	78.6	59.82	65	59.90	60.00	13.5	3,875	0.35%
2024/03/08	113.2	59.64	147.3	59.52	57.10	-34.1	3,721	-0.92%	大買/大賣/
2024/03/07	371	63.73	463.4	63.26	63.10	-92.3	3,506	-2.63%	大買/大賣/
2024/03/06	300	59.70	339.8	59.61	61.40	-39.8	2,795	-1.43%	大買/大賣/
2024/03/05	116.1	54.42	176.6	54.65	55.90	-60.5	2,448	-2.47%	大買/大賣/
2024/03/04	179.1	50.99	103.8	51.55	50.90	75.2	2,228	3.38%	大買/大賣/
2024/03/01	282.2	51.22	358	51.14	51.80	-75.8	2,156	-3.52%	大買/大賣/
2024/02/29	11.5	49.35	9.1	49.62	49.50	2.4	1,982	0.12%
2024/02/27	65.1	48.46	22	48.48	49.80	43.1	1,975	2.18%
2024/02/26	105.2	50.05	29	50.32	49.35	76.1	2,018	3.77%	大買/
2024/02/23	35	49.97	162	50.39	49.55	-127	1,978	-6.42%	大賣/鉅額交易
2024/02/22	84.2	48.94	5	49.23	48.95	79.1	1,970	4.01%
2024/02/21	27	49.13	37.2	49.12	48.90	-10.2	1,935	-0.53%
2024/02/20	77.1	49.08	15.3	49.13	48.90	61.8	1,923	3.21%
2024/02/19	64.5	50.49	93.3	50.54	50.00	-28.8	1,880	-1.53%
2024/02/16	20	47.00	68	46.92	48.15	-48	1,669	-2.88%
2024/02/15	1.1	42.93	37	43.91	43.80	-35.9	1,586	-2.26%
2024/02/05	25	43.61	20	43.56	43.10	5	1,592	0.31%
2024/02/02	17.1	43.13	30.3	43.44	43.35	-13.1	1,577	-0.83%
2024/02/01	1	42.30	3	42.22	42.20	-2	1,555	-0.13%
2024/01/31	9.2	42.04	2	41.95	42.30	7.2	1,553	0.46%
2024/01/30	8.2	42.79	7	42.78	42.70	1.2	1,545	0.08%
2024/01/29	6	41.15	6	41.21	41.40	0	1,527	0.00%
2024/01/26	12	41.13	6	41.03	40.90	6	1,523	0.39%
2024/01/25	1	41.45	2	41.63	41.20	-1	1,525	-0.07%
2024/01/24	0	0.00	1	42.20	41.95	-1	1,521	-0.07%
2024/01/23	0.1	41.95	0	0.00	42.10	0.1	1,523	0.01%
2024/01/22	2	41.98	2	42.17	42.20	0	1,521	0.00%
2024/01/18	4	40.65	6	40.50	40.45	-2	1,520	-0.13%
2024/01/17	0	0.00	6	40.95	40.95	-6	1,517	-0.40%
2024/01/16	0	0.00	6	42.60	42.45	-6	1,506	-0.40%
2024/01/15	3	42.33	0	0.00	42.45	3	1,504	0.20%
2024/01/12	7	42.29	0	0.00	41.85	7	1,504	0.47%
2024/01/11	68.2	42.15	29.3	42.15	42.30	39	1,499	2.60%
2024/01/10	3	44.28	2	44.33	44.35	1	1,481	0.07%
2024/01/09	18	44.77	6	44.15	44.20	12	1,484	0.81%
2024/01/08	15	46.06	5	46.19	45.00	10	1,484	0.67%
2024/01/05	22	46.24	2	46.13	45.85	20	1,491	1.34%
2024/01/04	35	47.63	12	47.25	46.85	23	1,495	1.54%
2024/01/03	25	48.09	15.1	47.96	47.75	9.9	1,513	0.65%
2024/01/02	61.7	48.46	294	47.92	48.45	-232.3	1,488	-15.60%	大賣/鉅額交易
2023/12/29	57	46.62	3	46.80	46.85	54	1,449	3.73%
2023/12/28	23.2	47.57	116	47.84	47.15	-92.9	1,471	-6.31%	大賣/
2023/12/27	6	46.47	4	46.69	47.25	2	1,463	0.14%
2023/12/26	5	46.40	6	46.37	46.80	-1	1,483	-0.07%
2023/12/25	74	46.16	3	46.30	46.15	71	1,509	4.70%
2023/12/22	23.1	47.33	101.1	47.85	47.00	-78	1,503	-5.19%	大賣/
2023/12/21	130	47.03	10	47.13	46.80	120	1,475	8.13%	大買/鉅額交易
2023/12/20	41	47.84	44	47.94	47.70	-3	1,476	-0.20%
2023/12/19	279	47.95	135	48.06	47.80	144	1,434	10.04%	大買/大賣/鉅額交易
2023/12/18	30	47.71	174	47.11	47.50	-144	1,339	-10.75%	大賣/鉅額交易
2023/12/15	28	45.71	26.1	46.61	45.40	2	1,254	0.16%
2023/12/14	80.2	46.18	170	46.13	45.90	-89.9	1,243	-7.22%	大賣/
2023/12/13	22	44.88	7	45.35	44.80	15	1,219	1.23%
2023/12/12	84	45.05	1	45.10	45.00	83	1,289	6.43%
2023/12/11	4	45.40	2	45.40	45.40	2	1,344	0.15%
2023/12/08	115	46.34	33	46.29	45.85	82	1,355	6.05%	大買/
2023/12/07	84.5	46.82	144.1	46.60	46.70	-59.6	1,346	-4.42%	大賣/
2023/12/06	1	45.30	7	45.69	45.30	-6	1,293	-0.46%
2023/12/05	35	45.17	0	0.00	45.25	35	1,326	2.64%
2023/12/04	22	46.07	46	46.77	45.85	-24	1,334	-1.80%
2023/12/01	37	45.82	3.1	46.04	45.85	33.9	1,330	2.55%
2023/11/30	22	46.22	60	46.42	45.90	-38	1,330	-2.86%
2023/11/29	2	44.73	2	44.80	44.75	0	1,305	0.00%
2023/11/28	3	44.80	3	44.85	45.00	0	1,310	0.00%
2023/11/27	8	45.01	10	44.88	44.45	-2	1,318	-0.15%
2023/11/24	60	46.10	21	45.95	45.70	39	1,315	2.96%
2023/11/22	27	45.55	24	45.48	45.45	3	1,244	0.24%
2023/11/21	40	45.18	177.1	44.30	45.45	-137.1	1,220	-11.23%	大賣/鉅額交易
2023/11/20	1.3	43.33	19	43.42	43.35	-17.8	1,186	-1.50%
2023/11/17	34	43.41	44	43.35	43.45	-10	1,274	-0.78%
2023/11/16	38	43.47	24	42.98	43.65	14	1,356	1.03%
2023/11/15	11	42.32	20	42.38	42.35	-9	1,396	-0.64%
2023/11/14	41	42.00	8	42.08	42.10	33	1,421	2.32%
2023/11/13	3	42.20	118	41.46	42.25	-115	1,453	-7.91%	大賣/鉅額交易
2023/11/10	2	39.50	0	0.00	39.75	2	1,566	0.13%
2023/11/09	12	39.98	6	39.93	39.95	6	1,605	0.37%
2023/11/08	0	0.00	17	40.66	40.50	-17	1,621	-1.05%
2023/11/07	3	40.03	8	40.19	40.15	-5	1,627	-0.31%
2023/11/06	37	40.52	9	40.56	40.40	28	1,653	1.69%
2023/11/03	12	39.91	1.2	40.16	40.20	10.8	1,674	0.64%
2023/11/02	7	39.09	2.3	39.48	39.55	4.7	1,708	0.28%
2023/11/01	2	38.60	17	38.61	38.80	-15	1,778	-0.84%
2023/10/31	4.2	39.44	16	38.87	38.50	-11.8	1,800	-0.65%
2023/10/30	2	39.40	5	39.35	39.35	-3	1,849	-0.16%
2023/10/27	3	39.73	25	39.54	39.50	-22	1,884	-1.17%
2023/10/26	1	39.80	7	39.96	39.85	-6	1,954	-0.31%
2023/10/25	1.4	40.60	6	40.49	40.35	-4.6	2,073	-0.22%
2023/10/24	6	40.03	3	40.02	40.05	3	2,251	0.13%
2023/10/23	5	40.21	2	39.85	39.80	3	2,501	0.12%
2023/10/20	5	39.69	4	39.80	39.90	1	2,700	0.04%
2023/10/19	4	40.18	3.1	40.23	40.40	0.9	2,766	0.03%
2023/10/18	8	40.43	11	40.30	40.10	-3	3,019	-0.10%
2023/10/17	8.6	41.39	11.1	41.28	41.05	-2.5	3,072	-0.08%
2023/10/16	9	41.46	13	41.48	41.30	-4	3,079	-0.13%
2023/10/13	181.3	42.55	14	42.54	42.25	167.3	3,082	5.43%	大買/鉅額交易
2023/10/12	45	43.38	7	43.30	43.30	38	3,109	1.22%
2023/10/11	57.1	44.40	27	43.95	43.65	30.1	3,116	0.97%
2023/10/06	20	46.67	16	46.82	46.60	4	3,083	0.13%
2023/10/05	37.1	47.03	44	47.12	46.80	-6.9	3,082	-0.22%
2023/10/04	30	45.81	118	45.89	46.35	-88	3,043	-2.89%	大賣/
2023/10/03	80	45.75	7	45.74	45.20	73	3,017	2.42%
2023/10/02	70	46.84	22	46.76	46.55	48	3,005	1.60%
2023/09/28	16	46.47	22	46.59	47.00	-6	2,984	-0.20%
2023/09/27	9	45.28	14	45.20	45.25	-5	2,965	-0.17%
2023/09/26	20	45.90	14	45.77	45.25	6	2,978	0.20%
2023/09/25	47	46.49	45	46.23	45.90	2	3,051	0.07%
2023/09/22	37	46.53	32	46.69	46.60	5	3,040	0.16%
2023/09/21	24	46.29	13	46.56	46.65	11	3,031	0.36%
2023/09/20	19	47.42	20	47.55	47.05	-1	3,029	-0.03%
2023/09/19	25	47.40	18	47.76	47.10	7	3,019	0.23%
2023/09/18	31	47.65	40	47.55	47.30	-9	3,026	-0.30%
2023/09/15	92	48.65	69	48.23	47.50	23	3,122	0.74%
2023/09/14	76	48.03	112	47.77	48.40	-36	3,078	-1.17%	大賣/
2023/09/13	21	46.16	29.3	46.19	46.40	-8.3	3,104	-0.27%
2023/09/12	42	45.66	20	45.57	45.45	22	3,180	0.69%
2023/09/11	34	46.22	50	46.42	46.05	-16	3,176	-0.50%
2023/09/08	59	46.65	155	46.54	46.00	-96	3,153	-3.04%	大賣/
2023/09/07	41	45.98	30	45.88	45.90	11	3,126	0.35%
2023/09/06	146	46.09	62.5	45.96	45.70	83.5	3,119	2.68%	大買/
2023/09/05	42	44.89	15.1	45.00	45.00	26.9	3,103	0.87%
2023/09/04	5	44.30	17.1	44.37	44.80	-12.1	3,098	-0.39%
2023/09/01	24.1	43.90	18	44.06	43.80	6.1	3,095	0.20%
2023/08/31	7	43.99	17.1	44.34	44.30	-10.1	3,095	-0.33%
2023/08/30	33	43.83	17	44.02	43.65	16	3,095	0.52%
2023/08/29	27	43.71	6	43.76	43.60	21	3,176	0.66%
2023/08/28	44.3	44.74	33	44.56	43.55	11.3	3,166	0.36%
2023/08/25	13.3	45.36	6	45.74	45.45	7.3	3,143	0.23%
2023/08/24	72.2	46.85	42	47.04	46.05	30.2	3,129	0.96%
2023/08/23	81.6	48.24	169	48.64	47.55	-87.4	3,079	-2.84%	大賣/
2023/08/22	201.1	47.97	82	48.08	47.30	119.1	2,992	3.98%	大買/鉅額交易
2023/08/21	55	47.58	67	47.48	48.50	-12	2,893	-0.41%
2023/08/18	44	46.63	24	46.16	45.90	20	2,833	0.71%
2023/08/17	34	47.54	47	47.65	47.10	-13	2,803	-0.46%
2023/08/16	139	47.47	149.5	47.15	47.50	-10.5	2,763	-0.38%	大買/大賣/
2023/08/15	61	45.46	35	45.45	45.90	26	2,638	0.99%
2023/08/14	13	44.30	16	44.25	43.70	-3	2,604	-0.12%
2023/08/11	13	44.53	8	44.23	44.20	5	2,593	0.19%
2023/08/10	18.1	44.27	17.3	44.24	44.10	0.8	2,588	0.03%
2023/08/09	22	45.83	18	46.02	45.45	4	2,578	0.16%
2023/08/08	24	46.12	14	46.49	46.25	10	2,565	0.39%
2023/08/07	58	46.90	44	46.75	46.90	14	2,561	0.55%
2023/08/04	19	45.42	11	45.41	45.20	8	2,514	0.32%
2023/08/02	32.1	45.39	15	45.10	45.00	17	2,682	0.64%
2023/08/01	23	46.35	19	46.53	46.25	4	2,730	0.15%
2023/07/31	71	46.61	60	46.46	46.10	11	2,733	0.40%
2023/07/28	74	47.42	63	47.47	47.40	11	2,700	0.41%
2023/07/27	137.1	47.14	97.3	47.11	46.00	39.8	2,582	1.54%	大買/
2023/07/26	169.7	49.85	174.2	48.92	47.90	-4.6	2,410	-0.19%	大買/大賣/
2023/07/25	85.1	52.51	122.7	52.88	53.20	-37.6	2,161	-1.74%	大賣/
2023/07/24	30	48.36	47	48.39	48.40	-17	1,961	-0.87%
2023/07/21	175	42.16	159	42.41	44.00	16	1,896	0.84%	大買/大賣/
2023/07/20	46	40.14	83	39.82	40.00	-37	1,644	-2.25%
2023/07/19	54.2	38.77	2	38.58	38.05	52.2	1,585	3.29%
2023/07/18	16	39.50	13	39.27	38.70	3	1,582	0.19%
2023/07/17	79.1	39.78	123	39.76	39.80	-43.9	1,572	-2.80%	大賣/
2023/07/14	28.4	39.23	82	39.23	39.10	-53.6	1,532	-3.50%
2023/07/13	2	37.98	1	37.80	37.80	1	1,519	0.07%
2023/07/12	5.1	38.08	0	0.00	37.80	5.1	1,544	0.33%
2023/07/11	9	38.93	19	38.82	38.20	-10	1,546	-0.65%
2023/07/10	4	38.63	20	38.85	38.75	-16	1,542	-1.04%
2023/07/07	5	38.44	4	38.24	38.30	1	1,544	0.06%
2023/07/06	17	38.71	44	39.14	38.65	-27	1,554	-1.74%
2023/07/05	13	39.43	23	39.05	38.85	-10	1,546	-0.65%
2023/07/04	24.1	39.52	18	39.50	39.70	6.1	1,531	0.40%
2023/07/03	42	39.80	175	39.60	39.50	-133	1,508	-8.82%	大賣/鉅額交易
2023/06/30	1	37.75	20	38.28	38.10	-19	1,426	-1.33%
2023/06/29	19	38.14	14	38.46	37.95	5	1,422	0.35%
2023/06/28	14.2	38.29	41	38.15	38.35	-26.8	1,421	-1.88%
2023/06/27	32.2	37.53	20	37.27	37.05	12.2	1,423	0.85%
2023/06/26	36	38.56	14	38.39	37.90	22	1,431	1.54%
2023/06/21	54.1	40.26	139.2	39.71	39.20	-85.1	1,407	-6.04%	大賣/
2023/06/20	23	38.68	18.5	38.69	38.80	4.6	1,302	0.35%
2023/06/19	102	39.07	107.6	39.10	39.10	-5.6	1,328	-0.42%	大買/大賣/
2023/06/16	114	38.09	108	38.43	37.90	6	1,256	0.47%	大買/大賣/
2023/06/15	16.1	36.61	19	36.57	36.65	-2.9	1,164	-0.25%
2023/06/14	4	35.88	3	35.95	35.90	1	1,163	0.09%
2023/06/13	4	36.09	13	36.42	36.05	-9	1,165	-0.77%
2023/06/12	6	35.50	0	0.00	35.35	6	1,166	0.51%
2023/06/09	14	35.96	33	36.03	36.05	-19	1,191	-1.59%
2023/06/08	1	36.25	4.5	36.21	36.25	-3.5	1,212	-0.29%
2023/06/07	1	36.80	14	36.91	36.90	-13	1,213	-1.07%
2023/06/06	91	36.20	6	36.27	36.80	85	1,224	6.94%
2023/06/05	3	36.87	10.3	36.72	36.70	-7.3	1,224	-0.60%
2023/06/02	41.5	37.31	38.3	37.37	37.25	3.2	1,215	0.27%
2023/06/01	3	35.25	3	35.52	35.60	0	1,124	0.00%
2023/05/31	9	35.64	8	35.68	35.50	1	1,126	0.09%
2023/05/30	2	35.60	1	35.20	35.15	1	1,130	0.09%
2023/05/29	4	35.48	0	0.00	35.70	4	1,128	0.35%
2023/05/26	8.2	35.82	11	35.79	35.10	-2.9	1,123	-0.25%
2023/05/25	10.1	36.00	24	36.14	35.80	-13.9	1,114	-1.25%
2023/05/24	5	35.78	5	35.82	35.80	0	1,103	0.00%
2023/05/22	4	35.75	39	35.66	35.60	-35	1,097	-3.19%
2023/05/19	1	34.90	38	34.87	35.00	-37	1,090	-3.39%
2023/05/18	5	35.31	105	35.30	35.25	-100	1,085	-9.21%	大賣/
2023/05/17	28	34.99	55	35.17	35.15	-27	1,079	-2.50%
2023/05/16	1.2	34.45	12	34.29	34.30	-10.9	1,071	-1.01%
2023/05/15	57.2	34.54	57.1	34.02	34.05	0.1	1,069	0.01%
2023/05/12	29	34.60	25	35.17	35.20	4	1,052	0.38%
2023/05/11	38	36.21	34.1	35.46	34.90	3.9	1,042	0.37%
2023/05/10	93	37.28	114	36.91	36.85	-21	1,018	-2.06%	大賣/
2023/05/09	221.6	39.60	226.1	38.33	37.60	-4.5	992	-0.45%	大買/大賣/
2023/05/08	67.3	38.57	48	38.55	39.95	19.2	811	2.37%
2023/05/05	126	37.82	27	37.30	36.75	99	711	13.92%	大買/
2023/05/04	23	36.83	81.3	36.66	37.40	-58.3	681	-8.55%
2023/05/03	5	35.80	20	35.73	35.35	-15	643	-2.33%
2023/05/02	26	35.59	50.7	35.44	35.45	-24.7	642	-3.84%
2023/04/28	5	34.96	7	34.75	34.70	-2	633	-0.32%
2023/04/27	3	34.85	0	0.00	34.50	3	628	0.48%
2023/04/26	6	33.89	9	34.40	34.55	-3	626	-0.48%
2023/04/25	6	34.12	12.2	34.17	34.15	-6.2	622	-1.00%
2023/04/24	11	34.94	4	34.91	34.95	7	615	1.14%
2023/04/21	2	34.35	3.2	34.58	34.30	-1.2	609	-0.19%
2023/04/20	13	35.03	15	35.29	34.60	-2	598	-0.33%
2023/04/19	41	35.26	26	35.33	35.10	15	588	2.55%
2023/04/18	58.2	35.68	11	35.50	35.50	47.2	578	8.15%
2023/04/17	21.1	35.65	101.5	35.08	35.90	-80.4	559	-14.36%	大賣/
2023/04/14	62	34.38	16	34.44	34.35	46	527	8.73%
2023/04/13	44	34.06	4	34.15	34.20	40	515	7.76%
2023/04/12	7	34.24	2.2	34.15	34.15	4.8	506	0.95%
2023/04/11	124	33.98	4.1	33.94	33.90	119.9	495	24.18%	大買/鉅額交易
2023/04/10	2.5	32.86	6	33.02	32.90	-3.5	475	-0.74%
2023/04/07	8	33.06	0	0.00	32.95	8	470	1.70%
2023/04/06	0	0.00	1	32.68	32.80	-1	467	-0.21%
2023/03/31	11	32.78	24	32.89	32.70	-13	464	-2.80%
2023/03/30	5	33.12	38	33.10	33.05	-33	460	-7.17%
2023/03/29	38.2	33.22	6	33.11	33.25	32.1	455	7.06%
2023/03/28	23.2	32.91	35	32.91	32.80	-11.8	446	-2.64%
2023/03/27	44.2	34.08	84	34.19	33.80	-39.9	426	-9.35%
2023/03/24	62.2	33.39	2	33.45	33.40	60.2	401	14.98%
2023/03/23	11.5	33.90	10	33.92	33.65	1.5	395	0.38%
2023/03/22	81	33.61	41	33.92	34.60	40	377	10.61%
2023/03/21	16	32.31	23	32.58	32.60	-7	317	-2.20%
2023/03/20	9.3	31.89	1	31.95	31.85	8.3	297	2.79%
2023/03/17	8	32.11	8	32.18	32.15	0	293	0.01%
2023/03/16	98	31.56	7	31.59	31.30	91	282	32.25%
2023/03/15	80	32.10	12	32.05	32.15	68	278	24.39%
2023/03/14	179.1	32.10	16	32.25	31.90	163.1	268	60.74%	大買/鉅額交易
2023/03/13	15	31.07	20	31.60	32.10	-5	236	-2.11%
2023/03/10	2	30.75	9	30.62	30.55	-7	211	-3.32%
2023/03/09	20	31.34	18.1	31.49	31.05	1.9	205	0.92%
2023/03/08	10	30.92	10	30.90	30.55	0	194	0.00%
2023/03/07	2	30.68	1	30.70	30.75	1	184	0.54%
2023/03/06	7	30.31	7	30.30	30.45	0	177	0.00%
2023/03/03	1	30.15	5	30.17	30.25	-4	174	-2.29%
2023/03/02	17.1	29.89	3.1	29.45	30.00	14	168	8.34%
2023/03/01	2	28.85	2	29.15	28.95	0	160	0.00%
2023/02/24	0	29.23	0	0.00	28.65	0	159	0.00%
2023/02/22	1	28.55	0	28.50	28.55	1	157	0.61%
2023/02/21	0	29.34	0	0.00	29.05	0	158	0.02%
2023/02/20	1	29.25	2	29.45	29.20	-1	158	-0.63%
2023/02/17	1	29.10	6	28.88	29.00	-5	160	-3.12%
2023/02/16	1	28.65	4	28.75	28.85	-3	163	-1.83%
2023/02/15	1	28.85	1	28.62	28.60	0	165	-0.03%
2023/02/14	0	28.90	0.1	28.55	28.70	-0.1	165	-0.06%
2023/02/13	1.1	28.25	0	0.00	28.60	1.1	165	0.66%
2023/02/10	8	29.05	9	29.45	28.65	-1	164	-0.61%
2023/02/08	6	29.24	0.2	29.01	29.00	5.8	162	3.59%
2023/02/07	14.1	28.39	5.1	28.50	28.40	9	153	5.84%
2023/02/06	3	28.85	17	29.31	28.75	-14	153	-9.14%
2023/02/03	30	28.74	32	29.15	29.15	-2	141	-1.41%
2023/02/02	17	28.80	9	28.57	28.95	8	136	5.85%
2023/02/01	1	27.55	5	27.84	27.75	-4	126	-3.15%
2023/01/31	0	27.87	3	27.28	27.70	-3	124	-2.38%
2023/01/30	0	0.00	60	26.56	26.55	-60	120	-49.80%
2023/01/17	0.1	26.35	0	0.00	26.30	0.1	122	0.10%
2023/01/16	2	26.58	17	26.66	26.55	-15	123	-12.17%
2023/01/13	41	26.09	0	0.00	26.40	41	123	33.30%
2023/01/11	0	26.50	5	26.34	26.35	-5	124	-4.02%
2023/01/10	2	26.40	2	26.25	26.30	0	125	0.00%
2023/01/09	0	26.75	0	0.00	26.50	0	129	0.00%
2023/01/05	10	26.08	2	26.23	26.20	8	147	5.44%
2023/01/04	3	26.22	2	26.33	26.30	1	150	0.66%
2022/12/30	6	26.05	3	26.12	26.15	3	159	1.88%
2022/12/29	1	26.00	3	26.02	26.05	-2	161	-1.23%
2022/12/28	7	26.18	0	0.00	26.05	7	164	4.26%
2022/12/27	15	26.37	0	0.00	26.35	15	164	9.12%
2022/12/26	1	26.50	0	0.00	26.40	1	172	0.58%
2022/12/23	6	26.54	1.1	26.73	26.60	4.9	173	2.83%
2022/12/22	0	0.00	8	26.89	26.80	-8	175	-4.56%
2022/12/21	1	26.70	1	26.60	26.50	0	182	0.00%
2022/12/19	1	26.95	4	27.03	27.10	-3	194	-1.54%
2022/12/16	1	27.15	11	26.94	27.10	-10	201	-4.97%
2022/12/15	5	26.95	6	27.09	26.85	-1	202	-0.49%
2022/12/14	2	26.73	0	0.00	26.85	2	202	0.99%
2022/12/13	1.3	26.47	0	0.00	26.70	1.3	201	0.65%
2022/12/12	6	26.43	0	0.00	26.55	6	204	2.94%
2022/12/09	2	26.85	0	0.00	26.85	2	206	0.97%
2022/12/08	7	26.79	2	26.80	26.85	5	208	2.40%
2022/12/07	5	26.91	0	0.00	26.85	5	210	2.38%
2022/12/06	4.1	27.48	1	27.75	27.45	3.1	208	1.49%
2022/12/05	5.1	27.72	4	27.56	27.70	1.1	208	0.51%
2022/12/02	1	26.90	10	27.05	27.30	-9	206	-4.36%
2022/12/01	9.3	26.91	4	27.30	26.85	5.3	207	2.56%
2022/11/30	5.1	26.70	4	26.78	26.70	1.1	209	0.50%
2022/11/29	2	26.18	0	0.00	26.25	2	208	0.96%
2022/11/28	1	26.20	1	26.35	26.15	0	216	0.00%
2022/11/25	6	26.38	13	26.62	26.40	-7	221	-3.16%
2022/11/23	0	0.00	10	26.35	26.40	-10	221	-4.51%
2022/11/17	0	0.00	2	26.75	26.65	-2	236	-0.85%
2022/11/10	0	25.80	3	26.07	26.15	-3	237	-1.26%
2022/11/09	0	0.00	1	26.50	26.40	-1	239	-0.42%
2022/11/08	1	25.90	3	26.13	25.85	-2	248	-0.81%
2022/11/07	0	0.00	3	26.03	26.00	-3	257	-1.16%
2022/11/04	0	25.70	1	25.60	25.90	-1	260	-0.38%
2022/11/02	3	25.23	7	25.50	25.45	-4	270	-1.48%
2022/11/01	0	0.00	10	24.83	24.75	-10	274	-3.64%
2022/10/31	4	24.13	3	24.20	24.20	1	285	0.35%
2022/10/28	2	24.00	0	0.00	24.00	2	298	0.67%
2022/10/27	5	24.07	0	0.00	24.15	5	302	1.65%
2022/10/25	2	23.78	0	0.00	24.10	2	330	0.60%
2022/10/24	0	0.00	1	25.20	24.75	-1	330	-0.30%
2022/10/19	0	0.00	8	25.01	25.05	-8	333	-2.40%
2022/10/18	0	0.00	10	24.53	24.60	-10	336	-2.97%
2022/10/17	0	0.00	7	24.14	24.40	-7	352	-1.98%
2022/10/14	6	23.94	15	24.21	23.95	-9	356	-2.52%
2022/10/13	1	23.55	17	23.69	23.50	-16	353	-4.52%
2022/10/12	3	24.10	3	24.45	24.40	0	349	0.00%
2022/10/11	1	24.10	10	25.00	24.20	-9	350	-2.57%
2022/10/07	2	25.98	0	0.00	25.85	2	346	0.58%
2022/10/06	3	26.60	0	0.00	26.30	3	348	0.86%
2022/10/05	12	27.08	2	27.13	26.95	10	349	2.86%
2022/10/04	4	26.60	3	26.83	26.95	1	352	0.28%
2022/10/03	6	25.30	12	26.15	26.40	-6	360	-1.67%
2022/09/30	2	25.28	0	25.95	26.00	2	361	0.55%
2022/09/29	0	0.00	12	25.80	25.80	-12	366	-3.27%
2022/09/28	3	26.17	1	27.15	25.20	2	371	0.54%
2022/09/27	0	0.00	31	26.76	27.10	-31	371	-8.34%
2022/09/26	19.1	26.89	22	27.16	26.75	-2.9	372	-0.78%
2022/09/23	14	28.66	0	0.00	28.20	14	373	3.75%
2022/09/22	3	28.60	0	0.00	29.05	3	372	0.80%
2022/09/21	3	29.00	0	0.00	29.00	3	381	0.79%
2022/09/20	0	30.00	0	29.50	29.35	0	389	0.00%
2022/09/19	2	29.30	0	0.00	29.30	2	392	0.51%
2022/09/16	0	0.00	1	29.95	30.00	-1	396	-0.25%
2022/09/15	10	30.65	0	0.00	30.55	10	403	2.48%
2022/09/14	1	30.30	0	0.00	30.45	1	411	0.24%
2022/09/13	5	30.25	2	30.25	30.30	3	419	0.72%
2022/09/07	3	29.08	1	29.35	29.30	2	497	0.40%
2022/09/06	11	30.08	5	29.85	29.60	6	548	1.09%
2022/09/05	17	30.37	0	0.00	30.10	17	688	2.47%
2022/09/02	23	30.93	4	31.45	30.80	19	770	2.47%
2022/09/01	6	31.59	5	31.92	31.65	1	763	0.13%
2022/08/31	3	31.43	2	31.45	31.55	1	759	0.13%
2022/08/30	0	0.00	6	31.38	31.35	-6	759	-0.79%
2022/08/29	4	31.04	6	31.11	31.05	-2	760	-0.26%
2022/08/26	5	31.90	9	31.91	31.85	-4	757	-0.53%
2022/08/25	7	31.59	3	31.70	31.75	4	755	0.53%
2022/08/24	3	31.72	4	31.71	31.50	-1	759	-0.13%
2022/08/23	0	0.00	3	31.57	31.65	-3	758	-0.40%
2022/08/18	3	31.37	0	0.00	31.40	3	757	0.40%
2022/08/17	0	0.00	6	31.18	31.05	-6	755	-0.79%
2022/08/16	9	31.36	2	31.70	31.20	7	754	0.93%
2022/08/15	35	31.37	7	31.49	31.40	28	755	3.71%
2022/08/12	0	0.00	7	30.79	31.25	-7	751	-0.93%
2022/08/11	1	30.25	5	30.25	30.15	-4	744	-0.54%
2022/08/10	7	30.01	3	30.15	29.95	4	745	0.54%
2022/08/09	2	30.08	1	30.15	30.10	1	748	0.13%
2022/08/08	2	30.20	0	0.00	30.25	2	751	0.27%
2022/08/05	0	0.00	4	30.09	30.30	-4	748	-0.53%
2022/08/04	9	31.48	1.2	31.82	31.45	7.8	742	1.05%
2022/08/03	2	31.50	35	31.45	31.45	-33	730	-4.51%
2022/08/02	0	0.00	3	31.90	31.70	-3	735	-0.41%
2022/08/01	7	32.16	13	32.03	32.00	-6	733	-0.82%
2022/07/29	1	31.25	12	31.35	31.30	-11	719	-1.53%
2022/07/28	7	31.14	0	0.00	31.05	7	729	0.96%
2022/07/27	0	0.00	1	31.35	31.40	-1	734	-0.14%
2022/07/26	1	31.50	3	31.50	31.15	-2	740	-0.27%
2022/07/25	2	31.45	11	31.82	31.65	-9	755	-1.19%
2022/07/22	34	32.20	7	31.72	31.75	27	752	3.59%
2022/07/21	6	32.37	6	32.60	32.95	0	748	0.00%
2022/07/20	4	32.50	4	32.59	31.90	0	744	0.00%
2022/07/19	1	32.05	0	0.00	32.30	1	742	0.13%
2022/07/15	4	31.06	2	31.10	31.05	2	764	0.26%
2022/07/13	2	30.05	3	30.17	30.15	-1	767	-0.13%
2022/07/12	7	29.72	24	29.69	29.30	-17	771	-2.20%
2022/07/11	1	30.50	7	30.76	30.45	-6	773	-0.78%
2022/07/08	3	31.43	7	31.11	31.10	-4	769	-0.52%
2022/07/07	0	0.00	1	30.15	30.20	-1	766	-0.13%
2022/07/06	12	29.87	0	0.00	29.60	12	769	1.56%
2022/07/05	2	29.75	11	30.06	30.80	-9	781	-1.15%
2022/07/04	5	30.61	0.5	31.00	30.25	4.5	780	0.58%
2022/07/01	7	31.08	29	32.02	30.65	-22	803	-2.74%
2022/06/30	2	32.25	34	32.13	32.20	-32	802	-3.99%
2022/06/29	0	0.00	3	33.12	33.20	-3	829	-0.36%
2022/06/28	4	32.46	26	32.70	32.65	-22	832	-2.64%
2022/06/27	3	32.10	5	32.25	32.35	-2	844	-0.24%
2022/06/24	13	31.30	10	31.16	31.35	3	848	0.35%
2022/06/23	8	31.01	22	30.96	30.60	-14	859	-1.63%
2022/06/22	2	31.70	2	31.75	31.50	0	863	0.00%
2022/06/21	6	31.93	8	31.81	32.80	-2	868	-0.23%
2022/06/20	3	31.77	4.1	31.26	31.25	-1.1	879	-0.12%
2022/06/17	28	32.63	45	32.72	32.75	-17	884	-1.92%
2022/06/16	46	35.03	45	35.14	33.65	1	882	0.11%
2022/06/15	53	35.23	12	34.69	35.20	41	856	4.79%
2022/06/14	71.2	36.05	29	35.57	34.85	42.2	848	4.98%
2022/06/13	59	35.94	47.2	35.85	36.10	11.8	725	1.63%
2022/06/10	1	33.80	4	33.80	34.20	-3	660	-0.45%
2022/06/09	1	33.80	0	0.00	33.80	1	681	0.15%
2022/06/08	2	33.90	1	33.90	33.95	1	721	0.14%
2022/06/07	0	0.00	1	33.85	33.75	-1	806	-0.12%
2022/06/02	1	33.60	1	33.65	33.60	0	881	0.00%
2022/06/01	23	34.25	8	34.20	33.85	15	940	1.59%
2022/05/30	0	33.61	1	33.50	33.65	-1	1,137	-0.09%
2022/05/27	1	33.25	1	32.95	33.00	0	1,396	0.00%
2022/05/25	2	33.60	0	33.60	33.50	2	1,555	0.13%
2022/05/24	1	33.20	1.1	33.41	33.30	-0.1	1,577	-0.01%
2022/05/23	3.1	34.10	4	34.15	33.90	-0.9	1,585	-0.06%
2022/05/20	9	34.05	1.4	33.98	34.00	7.6	1,610	0.47%
2022/05/19	1	32.50	0	0.00	33.55	1	1,660	0.06%
2022/05/18	4	33.75	1	34.05	33.45	3	1,680	0.18%
2022/05/17	2	32.60	4	32.70	32.95	-2	1,727	-0.12%
2022/05/16	2	32.90	0	0.00	32.05	2	1,732	0.12%
2022/05/13	0	0.00	1	32.55	32.35	-1	1,745	-0.06%
2022/05/12	1	31.80	1	31.80	32.10	0	1,786	0.00%
2022/05/11	1	32.75	1	32.40	32.20	0	1,785	0.00%
2022/05/10	1	32.35	1	32.75	32.75	0	1,791	0.00%
2022/05/09	0.3	32.55	3	32.45	32.70	-2.7	1,792	-0.15%
2022/05/06	3	32.82	6	33.00	33.60	-3	1,792	-0.17%
2022/05/05	0	0.00	1	33.85	33.70	-1	1,794	-0.06%
2022/05/04	0	0.00	2	33.68	33.40	-2	1,790	-0.11%
2022/05/03	6	33.45	0	0.00	33.45	6	1,793	0.33%
2022/04/29	5	33.46	0	0.00	34.00	5	1,802	0.28%
2022/04/27	2	32.98	1	33.25	33.50	1	1,808	0.06%
2022/04/26	2	34.20	0	0.00	34.05	2	1,804	0.11%
2022/04/25	4.1	34.55	1	34.25	34.30	3.1	1,810	0.17%
2022/04/22	11	35.80	2.4	36.30	35.65	8.6	1,815	0.47%
2022/04/21	3	35.17	21.3	35.75	36.05	-18.3	1,820	-1.01%
2022/04/20	0.1	34.55	1	34.40	34.65	-1	1,816	-0.05%
2022/04/18	2.1	34.00	4	34.01	34.00	-1.9	1,853	-0.10%
2022/04/15	9.2	34.81	1	35.10	34.70	8.2	1,863	0.44%
2022/04/14	2	35.35	3	35.43	35.50	-1	1,894	-0.05%
2022/04/13	3	35.82	6	35.96	35.90	-3	1,925	-0.16%
2022/04/12	13.1	35.39	13	35.30	35.55	0.1	2,029	0.00%
2022/04/11	35.3	36.09	20.1	35.94	35.85	15.2	2,054	0.74%
2022/04/08	12.1	37.12	1	37.40	37.55	11.1	2,108	0.53%
2022/04/07	25	37.89	22	37.33	37.00	3	2,164	0.14%
2022/04/06	7	38.74	3	38.70	38.80	4	2,263	0.18%
2022/04/01	13	38.87	2.1	39.00	39.30	10.9	2,758	0.40%
2022/03/31	15	39.53	5	39.74	39.05	10	3,011	0.33%
2022/03/30	24	40.31	12	40.42	40.20	12	3,046	0.39%
2022/03/29	2	39.15	4	39.21	39.50	-2	3,055	-0.07%
2022/03/28	11	39.06	6	39.16	39.30	5	3,112	0.16%
2022/03/25	13	40.40	7	40.25	39.90	6	3,115	0.19%
2022/03/24	7	40.39	8	40.13	40.35	-1	3,124	-0.03%
2022/03/23	6	40.16	15.1	40.07	40.20	-9.1	3,156	-0.29%
2022/03/22	21	40.14	15	39.88	40.25	6	3,220	0.19%
2022/03/21	5	39.32	10	39.28	39.60	-5	3,313	-0.15%
2022/03/18	15	38.90	14	39.10	39.40	1	3,404	0.03%
2022/03/17	32	38.76	25	39.09	38.75	7	3,647	0.19%
2022/03/16	7	38.65	10	38.59	38.50	-3	3,946	-0.08%
2022/03/15	5	39.26	67	39.08	39.05	-62	4,218	-1.47%
2022/03/14	6	39.96	19	40.07	40.00	-13	4,249	-0.31%
2022/03/11	28	40.28	55	40.12	39.80	-27	4,266	-0.63%
2022/03/10	156.2	41.89	96	41.89	41.60	60.2	4,246	1.42%	大買/
2022/03/09	37.1	40.69	43	40.79	41.00	-6	4,174	-0.14%
2022/03/08	36	39.57	47	39.64	39.40	-11	4,163	-0.26%
2022/03/07	73	40.45	47.1	40.46	39.45	25.9	4,158	0.62%
2022/03/04	42.6	41.79	37.1	41.86	42.00	5.4	4,217	0.13%
2022/03/03	136	41.77	115.3	41.59	41.45	20.7	4,181	0.50%	大買/大賣/
2022/03/02	215.6	40.75	192	40.90	42.60	23.6	4,079	0.58%	大買/大賣/
2022/03/01	36	40.14	120	40.50	40.95	-84	3,902	-2.15%	大賣/
2022/02/25	4	37.08	18.2	37.14	37.25	-14.2	3,816	-0.37%
2022/02/24	28.2	37.53	20	37.09	36.50	8.2	3,856	0.21%
2022/02/23	1	38.25	24.2	38.18	38.50	-23.2	3,857	-0.60%
2022/02/22	33	37.86	22.1	37.97	37.70	10.9	3,921	0.28%
2022/02/21	30.1	39.51	16	39.64	39.10	14.1	4,108	0.34%
2022/02/18	20.1	37.94	17	38.61	38.90	3.1	4,211	0.07%
2022/02/17	65	38.50	66	38.64	38.05	-1	4,200	-0.02%
2022/02/16	16	37.72	16	37.87	37.60	0	4,169	0.00%
2022/02/15	50.1	37.76	2.1	37.75	37.35	48	4,207	1.14%
2022/02/14	68.1	38.02	76	37.58	38.30	-7.9	4,193	-0.19%
2022/02/11	1	36.75	18	37.15	37.00	-17	4,166	-0.41%
2022/02/10	10	37.01	9	37.07	37.00	1	4,172	0.02%
2022/02/09	1	36.90	17	36.95	36.90	-16	4,174	-0.38%
2022/02/08	16	36.83	24	36.55	36.80	-8	4,175	-0.19%
2022/02/07	19	35.88	0.1	36.15	36.15	19	4,181	0.45%
2022/01/26	16	34.92	50.1	34.79	34.95	-34.1	4,183	-0.81%
2022/01/25	0	0.00	10	35.13	35.05	-10	4,194	-0.24%
2022/01/24	9	35.24	8	35.51	35.85	1	4,223	0.02%
2022/01/21	14	36.93	13.1	36.74	36.30	0.9	4,228	0.02%
2022/01/20	50	37.97	8	38.03	37.70	42	4,259	0.99%
2022/01/19	2	37.60	6	37.53	38.05	-4	4,249	-0.09%
2022/01/18	9	37.48	19	37.56	37.40	-10	4,247	-0.24%
2022/01/17	15	37.17	15	36.54	37.30	0	4,245	0.00%
2022/01/14	40	36.45	10	36.48	36.20	30	4,239	0.71%
2022/01/13	2.1	37.53	3	37.00	37.70	-0.9	4,224	-0.02%
2022/01/12	8	37.08	14	37.23	37.10	-6	4,215	-0.14%
2022/01/11	7	37.46	25.3	37.22	36.80	-18.3	4,210	-0.43%
2022/01/10	4	38.51	8.3	38.20	38.25	-4.3	4,184	-0.10%
2022/01/07	13.2	38.88	12	39.19	38.45	1.2	4,168	0.03%
2022/01/06	42	39.76	40	39.65	39.75	2	4,133	0.05%
2022/01/05	98.1	41.48	92	41.56	40.45	6.1	4,103	0.15%
2022/01/04	30	40.55	27	40.73	40.90	3	4,001	0.07%
2022/01/03	77	41.80	58	41.51	40.90	19	3,978	0.48%
2021/12/30	51.1	41.11	78	40.91	40.80	-26.9	3,910	-0.69%
2021/12/29	128	42.63	99	42.78	41.90	29	3,855	0.75%	大買/
2021/12/28	320.7	42.82	332	42.72	43.10	-11.3	3,734	-0.30%	大買/大賣/
2021/12/27	225	40.92	252.2	41.13	42.05	-27.2	3,235	-0.84%	大買/大賣/
2021/12/24	36	37.58	53.6	37.89	38.25	-17.6	2,964	-0.60%
2021/12/23	55.1	37.41	23.2	37.43	37.50	31.9	2,920	1.09%
2021/12/22	73.1	37.39	51	37.60	37.85	22.1	2,894	0.76%
2021/12/21	7	36.17	17	36.10	36.65	-10	2,834	-0.35%
2021/12/20	25	36.63	14	36.34	36.20	11	2,825	0.39%
2021/12/17	25.1	36.92	39	36.92	36.65	-13.9	2,830	-0.49%
2021/12/16	91.2	38.28	96	38.14	37.60	-4.8	2,785	-0.17%
2021/12/15	176	39.89	115	39.71	39.20	61	2,706	2.25%	大買/大賣/
2021/12/14	122.2	38.41	166	38.39	39.10	-43.8	2,595	-1.69%	大買/大賣/
2021/12/13	221.7	40.33	216	40.37	39.90	5.7	2,490	0.23%	大買/大賣/
2021/12/10	403	39.02	372	38.99	39.10	31	2,232	1.39%	大買/大賣/
2021/12/09	221	37.22	251.2	37.37	37.55	-30.2	1,894	-1.59%	大買/大賣/
2021/12/08	22	34.56	37	34.46	35.05	-15	1,605	-0.93%
2021/12/07	15	34.47	50	34.16	34.50	-35	1,554	-2.25%
2021/12/06	9	33.61	9	34.06	33.35	0	1,519	0.00%
2021/12/03	8	33.25	1	33.30	33.35	7	1,511	0.46%
2021/12/02	24	33.77	14	33.62	33.05	10	1,504	0.66%
2021/12/01	34	33.89	24	34.18	34.40	10	1,477	0.68%
2021/11/30	181	34.54	123	34.75	34.10	58	1,451	4.00%	大買/大賣/
2021/11/29	18.2	32.96	85	32.17	32.70	-66.8	1,337	-4.99%
2021/11/26	22	33.41	9	33.36	33.90	13	1,311	0.99%
2021/11/25	77.1	33.76	42	34.07	33.25	35.1	1,281	2.74%
2021/11/24	60	32.98	78	32.92	32.75	-18	1,196	-1.50%
2021/11/23	66	32.60	20	32.52	31.80	46	1,132	4.06%
2021/11/22	24	33.89	21	33.89	33.80	3	1,087	0.28%
2021/11/19	43	34.47	35	34.31	34.10	8	1,067	0.75%
2021/11/18	179	34.35	147	34.51	34.90	32	1,001	3.20%	大買/大賣/
2021/11/17	46	33.43	71.5	33.66	34.10	-25.5	789	-3.23%
2021/11/16	1	31.00	3	32.10	31.00	-2	634	-0.31%
2021/11/15	5	31.49	4	32.11	32.00	1	630	0.16%
2021/11/12	47	31.98	33	32.07	31.20	14	629	2.22%
2021/11/11	16	31.53	19	31.86	31.05	-3	591	-0.51%
2021/11/10	14	31.64	6	31.78	31.55	8	599	1.33%
2021/11/09	22	31.68	36	31.45	31.75	-14	606	-2.31%
2021/11/08	28	31.04	14	30.91	31.00	14	612	2.29%
2021/11/05	2	30.35	8	30.27	30.50	-6	626	-0.96%
2021/11/04	11	30.73	9	30.88	30.50	2	631	0.32%
2021/11/03	4	31.14	15	31.14	31.30	-11	639	-1.72%
2021/11/02	10	30.79	5	30.70	30.50	5	660	0.76%
2021/11/01	35	32.00	43	31.80	31.70	-8	677	-1.18%
2021/10/29	33	31.27	14	31.21	31.20	19	725	2.62%
2021/10/28	21	30.78	16	30.53	31.10	5	794	0.63%
2021/10/27	1	29.45	6	29.16	29.50	-5	822	-0.61%
2021/10/26	4	29.48	0	0.00	29.30	4	831	0.48%
2021/10/25	0	0.00	21	29.41	29.60	-21	831	-2.53%
2021/10/22	3	28.67	5	29.00	29.05	-2	835	-0.24%
2021/10/21	0	0.00	2	29.00	28.80	-2	838	-0.24%
2021/10/19	0	0.00	10	29.00	29.00	-10	843	-1.19%
2021/10/18	0	0.00	37	28.26	28.40	-37	837	-4.42%
2021/10/15	0	0.00	2	28.03	28.10	-2	847	-0.24%
2021/10/13	11	27.86	2	27.65	28.00	9	857	1.05%
2021/10/12	5	28.10	119	28.11	28.10	-114	855	-13.33%	大賣/鉅額交易
2021/10/08	4	29.13	3	28.92	28.80	1	859	0.12%
2021/10/07	1	28.30	12	28.59	28.55	-11	861	-1.28%
2021/10/05	14	27.60	0	0.00	27.95	14	876	1.60%
2021/10/04	0	0.00	30	27.35	27.25	-30	875	-3.43%
2021/10/01	8	28.21	25	28.16	27.90	-17	879	-1.93%
2021/09/30	0	0.00	3	29.40	29.50	-3	880	-0.34%
2021/09/29	13	29.31	25	29.35	29.20	-12	897	-1.34%
2021/09/28	35	29.49	14	29.68	30.00	21	934	2.25%
2021/09/27	38	30.03	0	0.00	29.80	38	936	4.06%
2021/09/24	106	30.25	42	29.92	30.30	64	947	6.76%	大買/
2021/09/23	5	28.55	0	0.00	28.50	5	932	0.54%
2021/09/22	20	27.70	0	0.00	27.95	20	936	2.14%
2021/09/17	17	28.58	4	28.40	28.35	13	944	1.38%
2021/09/16	0	0.00	8	28.59	28.90	-8	948	-0.84%
2021/09/15	1	28.30	0	0.00	28.60	1	949	0.11%
2021/09/14	25	28.79	3	28.73	28.75	22	949	2.32%
2021/09/13	14	28.69	7	28.66	28.45	7	949	0.74%
2021/09/10	0	0.00	1	28.20	28.30	-1	965	-0.10%
2021/09/09	1	27.80	4	28.14	28.15	-3	991	-0.30%
2021/09/08	8	27.78	16	27.83	27.85	-8	992	-0.81%
2021/09/07	15	28.38	7	28.29	28.25	8	987	0.81%
2021/09/06	6	29.18	0	0.00	28.75	6	983	0.61%
2021/09/03	6	29.48	1	29.70	29.45	5	982	0.51%
2021/09/02	5	29.71	16	29.63	29.50	-11	985	-1.12%
2021/09/01	13	29.85	25	29.96	30.05	-12	983	-1.22%
2021/08/31	3	29.37	2	29.50	29.50	1	975	0.10%
2021/08/30	1	29.55	13	29.59	29.50	-12	978	-1.23%
2021/08/27	6	29.31	4	29.48	29.50	2	979	0.20%
2021/08/26	6	29.43	8	29.40	29.40	-2	981	-0.20%
2021/08/25	24	29.39	7	29.38	29.50	17	985	1.72%
2021/08/24	6	29.18	2	29.38	28.85	4	985	0.41%
2021/08/23	10	29.60	2	29.70	29.70	8	986	0.81%
2021/08/20	3	29.03	0	0.00	28.90	3	992	0.30%
2021/08/19	9	29.17	10	29.07	29.00	-1	991	-0.10%
2021/08/18	13	29.16	65	28.13	30.10	-52	989	-5.25%
2021/08/17	12	28.87	24	28.90	28.60	-12	982	-1.22%
2021/08/16	12	29.45	57	29.50	29.40	-45	981	-4.58%
2021/08/13	45	30.93	34	31.10	29.95	11	974	1.13%
2021/08/12	24	31.19	5	31.22	31.70	19	959	1.98%
2021/08/11	42	30.88	54	31.04	30.70	-12	958	-1.25%
2021/08/10	16	30.39	14	30.72	30.85	2	949	0.21%
2021/08/09	26	30.99	7	30.86	30.30	19	963	1.97%
2021/08/06	79	31.93	48	31.84	31.65	31	963	3.22%
2021/08/05	40	32.52	32	32.67	32.35	8	955	0.84%
2021/08/04	82.5	32.55	114	32.87	33.25	-31.5	964	-3.27%	大賣/
2021/08/03	158	31.82	86	31.84	32.50	72	913	7.88%	大買/
2021/08/02	25	30.80	33	30.60	31.25	-8	837	-0.96%
2021/07/30	2	29.18	12	28.78	28.60	-10	777	-1.29%
2021/07/28	6	27.64	4	27.96	28.30	2	803	0.25%
2021/07/27	0	0.00	10	28.50	28.20	-10	832	-1.20%
2021/07/26	2	28.95	0	0.00	28.70	2	865	0.23%
2021/07/23	0	0.00	2	28.45	28.35	-2	889	-0.22%
2021/07/22	1	28.70	4	28.13	28.05	-3	931	-0.32%
2021/07/21	28	28.34	0	0.00	28.00	28	956	2.93%
2021/07/20	5	28.83	4	29.05	28.70	1	1,050	0.10%
2021/07/19	3	29.30	0	29.70	29.30	3	1,112	0.27%
2021/07/16	0	0.00	0	29.39	29.60	0	1,149	0.00%
2021/07/15	3	28.55	20	29.18	29.60	-17	1,200	-1.42%
2021/07/14	19	28.82	3	28.83	28.65	16	1,253	1.28%
2021/07/13	9	29.95	17	29.86	29.25	-8	1,262	-0.63%
2021/07/12	5	30.27	7	30.49	30.15	-2	1,264	-0.16%
2021/07/09	10	30.46	4	30.49	30.40	6	1,282	0.47%
2021/07/08	1	30.40	27	30.82	30.85	-26	1,322	-1.97%
2021/07/07	5	30.19	0	0.00	30.05	5	1,400	0.36%
2021/07/06	26	31.50	7	31.45	30.85	19	1,421	1.34%
2021/07/05	18	31.29	12	31.44	32.15	6	1,445	0.42%
2021/07/02	2	29.60	7	29.91	29.70	-5	1,435	-0.35%
2021/07/01	8	29.73	2	29.83	29.80	6	1,479	0.41%
2021/06/30	37	29.24	40	29.56	29.35	-3	1,532	-0.20%
2021/06/29	0	0.00	2	28.95	28.65	-2	1,535	-0.13%
2021/06/28	10	28.57	9	28.72	29.20	1	1,557	0.06%
2021/06/25	6	29.33	5	29.10	29.10	1	1,569	0.06%
2021/06/24	10	29.53	0	0.00	29.40	10	1,590	0.63%
2021/06/22	5	29.65	8	29.71	29.65	-3	1,673	-0.18%
2021/06/21	14	29.55	8	29.59	29.55	6	1,946	0.31%
2021/06/18	13	31.59	12	31.56	31.85	1	2,066	0.05%
2021/06/17	3	30.50	1	30.55	30.80	2	2,072	0.10%
2021/06/16	2	30.38	1	30.30	30.20	1	2,095	0.05%
2021/06/15	1	30.40	0	0.00	30.65	1	2,129	0.05%
2021/06/11	2	30.50	2	30.75	30.50	0	2,166	0.00%
2021/06/10	0	31.15	0	0.00	30.60	0	2,224	0.00%
2021/06/09	6	31.15	7	31.19	31.15	-1	2,308	-0.04%
2021/06/07	1	30.55	2	31.00	30.85	-1	2,383	-0.04%
2021/06/04	1	31.15	2	31.18	31.10	-1	2,463	-0.04%
2021/06/03	5	31.61	0	0.00	31.50	5	2,478	0.20%
2021/06/02	0	0.00	3	31.50	31.50	-3	2,485	-0.12%
2021/06/01	2	31.88	0	0.00	31.80	2	2,489	0.08%
2021/05/28	2	31.48	16	31.09	31.05	-14	2,516	-0.56%
2021/05/27	3	29.97	4	30.23	30.40	-1	2,544	-0.04%
2021/05/26	3	29.60	3	30.00	30.35	0	2,561	0.00%
2021/05/25	40	30.31	22	29.77	29.60	18	2,589	0.70%
2021/05/24	8	29.78	6	29.89	30.20	2	2,617	0.08%
2021/05/21	2	28.60	7	29.36	29.50	-5	2,727	-0.18%
2021/05/20	3	28.27	6	28.39	28.35	-3	2,840	-0.11%
2021/05/19	8	27.89	22	27.77	28.55	-14	2,923	-0.48%
2021/05/18	10	27.40	17	27.43	27.80	-7	2,977	-0.24%
2021/05/17	10	25.70	52	25.22	25.30	-42	2,992	-1.40%
2021/05/14	45	27.84	4	27.35	27.10	41	2,973	1.38%
2021/05/13	2.1	27.21	63	26.63	27.30	-60.9	2,967	-2.05%
2021/05/12	19	27.82	54.1	27.81	27.10	-35.1	2,951	-1.19%
2021/05/11	53	31.15	36	31.01	30.10	17	2,914	0.58%
2021/05/10	4	33.40	3	33.37	33.40	1	2,930	0.03%
2021/05/07	7	32.55	64	32.18	32.55	-57	2,937	-1.94%
2021/05/06	50	31.83	20	32.20	31.20	30	2,944	1.02%
2021/05/05	6	32.43	11	31.88	32.15	-5	2,980	-0.17%
2021/05/04	39	31.09	37	30.69	31.45	2	2,970	0.07%
2021/05/03	83	33.60	67.2	33.50	32.85	15.8	2,937	0.54%
2021/04/29	73	35.37	71	35.38	35.00	2	2,925	0.07%
2021/04/28	71	35.08	46	35.04	35.65	25	2,913	0.86%
2021/04/27	26	34.77	16	34.81	34.65	10	2,903	0.34%
2021/04/26	186	35.84	156	36.05	35.30	30	2,966	1.01%	大買/大賣/
2021/04/23	138	34.58	132	34.68	35.00	6	2,989	0.20%	大買/大賣/
2021/04/22	133	34.70	121	34.77	34.95	12	2,953	0.41%	大買/大賣/
2021/04/21	44	35.08	41	35.21	34.80	3	2,928	0.10%
2021/04/20	102	36.02	76	35.72	36.30	26	2,916	0.89%	大買/
2021/04/19	22	34.63	69	34.75	34.50	-47	2,938	-1.60%
2021/04/16	6	34.23	12	34.29	34.25	-6	2,937	-0.20%
2021/04/15	11	34.86	90	34.85	34.65	-79	2,935	-2.69%
2021/04/14	56	34.09	105	34.21	34.50	-49	2,924	-1.68%	大賣/
2021/04/13	179	35.79	167	35.61	34.50	12	2,919	0.41%	大買/大賣/
2021/04/12	32	35.45	29	35.54	35.25	3	2,934	0.10%
2021/04/09	44	35.11	52	35.42	35.25	-8	2,959	-0.27%
2021/04/08	27	34.80	12	34.81	34.60	15	2,967	0.51%
2021/04/07	72	35.06	61	34.92	34.80	11	3,224	0.34%
2021/04/06	135	34.67	104	34.52	35.25	31	3,199	0.97%	大買/大賣/
2021/04/01	27	33.13	35	33.10	33.10	-8	3,145	-0.25%
2021/03/31	52	33.08	54	33.01	33.15	-2	3,146	-0.06%
2021/03/30	25	32.29	21	32.45	32.55	4	3,126	0.13%
2021/03/29	38	32.11	50	32.11	32.05	-12	3,122	-0.38%
2021/03/26	36	32.68	25.6	32.60	32.50	10.4	3,153	0.33%
2021/03/25	101.3	33.62	174.4	33.18	32.45	-73.1	3,158	-2.31%	大買/大賣/
2021/03/24	308	34.49	239	34.60	34.00	69	3,128	2.21%	大買/大賣/
2021/03/23	94	33.39	134	33.27	33.95	-40	2,898	-1.38%	大賣/
2021/03/22	37	31.83	22.5	31.72	31.20	14.5	2,772	0.52%
2021/03/19	18	31.26	38	31.55	31.70	-20	2,751	-0.73%
2021/03/18	57	31.47	36	31.21	31.20	21	2,738	0.77%
2021/03/17	86	31.82	15	32.11	31.90	71	2,723	2.61%
2021/03/16	100	31.57	77	31.75	31.55	23	2,735	0.84%
2021/03/15	97	30.88	106	30.98	31.50	-9	2,723	-0.33%	大賣/
2021/03/12	96	29.37	66	29.52	29.45	30	2,651	1.13%
2021/03/11	67	29.04	35	29.12	29.20	32	2,738	1.17%
2021/03/10	105	28.81	80	29.03	28.70	25	2,739	0.91%	大買/
2021/03/09	3.1	26.86	31	27.05	27.35	-27.9	2,674	-1.04%
2021/03/08	19.2	27.78	2	27.80	27.25	17.2	2,686	0.64%
2021/03/05	6	27.60	10	27.56	27.40	-4	2,758	-0.15%
2021/03/04	6	27.85	8	27.70	27.70	-2	2,863	-0.07%
2021/03/03	14.1	27.37	46	27.29	27.70	-31.9	2,869	-1.11%
2021/03/02	38	28.58	38	28.14	27.60	0	2,863	0.00%
2021/02/26	22	28.31	26	28.39	28.80	-4	2,844	-0.14%
2021/02/25	30.3	28.41	29	28.51	28.60	1.3	2,827	0.05%
2021/02/24	47	28.57	25	28.53	28.25	22	2,803	0.78%
2021/02/23	130	29.84	129	29.79	29.10	1	2,763	0.04%	大買/大賣/
2021/02/22	140	28.88	80	28.90	29.60	60	2,650	2.26%	大買/
2021/02/19	124	26.33	75	26.43	26.95	49	2,530	1.94%	大買/
2021/02/18	47	25.81	46	25.69	25.90	1	2,444	0.04%
2021/02/17	20	24.61	21	24.74	25.00	-1	2,383	-0.04%
2021/02/05	3	24.02	13	24.13	24.10	-10	2,357	-0.42%
2021/02/04	5	23.90	29	23.78	23.90	-24	2,361	-1.02%
2021/02/03	5	23.70	6	23.67	23.65	-1	2,391	-0.04%
2021/02/02	0	0.00	5	23.67	23.70	-5	2,387	-0.21%
2021/02/01	78	24.20	50	24.39	23.40	28	2,381	1.18%
2021/01/29	7	24.45	10	24.60	24.40	-3	2,331	-0.13%
2021/01/28	7	24.41	15	24.53	24.50	-8	2,311	-0.35%
2021/01/27	59	24.38	56	24.49	24.20	3	2,293	0.13%
2021/01/26	10	23.56	10	23.59	23.60	0	2,243	0.00%
2021/01/25	2	23.50	5	24.01	24.00	-3	2,228	-0.13%
2021/01/22	16	23.33	17	23.30	23.95	-1	2,222	-0.04%
2021/01/21	24	23.62	21	23.67	23.55	3	2,195	0.14%
2021/01/20	35	24.63	11	24.57	23.95	24	2,183	1.10%
2021/01/19	60	25.64	64	25.43	25.50	-4	2,147	-0.19%
2021/01/18	52	24.98	77	25.05	25.60	-25	2,056	-1.22%
2021/01/15	30	24.04	32	24.01	23.95	-2	1,928	-0.10%
2021/01/14	14	24.42	12	24.44	24.40	2	1,894	0.11%
2021/01/13	34	24.79	17	24.84	24.85	17	1,877	0.91%
2021/01/12	58	24.75	43	24.78	25.00	15	1,836	0.82%
2021/01/11	18	23.89	14	23.88	24.00	4	1,754	0.23%
2021/01/08	11	24.55	4	24.29	24.05	7	1,737	0.40%
2021/01/07	0	0.00	8	24.81	24.50	-8	1,734	-0.46%
2021/01/06	2	24.68	16	24.70	24.45	-14	1,720	-0.81%
2021/01/05	94	25.30	131	25.49	25.40	-37	1,685	-2.20%	大賣/
2021/01/04	70	24.76	13	24.27	25.40	57	1,586	3.59%
2020/12/31	22	23.85	44	24.08	24.10	-22	1,539	-1.43%
2020/12/30	178	24.50	190	24.65	23.90	-12	1,486	-0.81%	大買/大賣/
2020/12/29	9	22.98	20	23.22	23.55	-11	1,201	-0.92%
2020/12/28	42	23.05	19	23.20	23.05	23	1,178	1.95%
2020/12/25	18	22.65	12	22.78	23.10	6	1,161	0.52%
2020/12/24	5	22.60	3	22.63	22.55	2	1,145	0.17%
2020/12/23	7	22.39	9	22.59	22.45	-2	1,138	-0.18%
2020/12/22	44	22.91	45	22.98	22.45	-1	1,127	-0.09%
2020/12/21	11	22.91	21	22.69	22.50	-10	1,078	-0.93%
2020/12/18	21	23.78	12	23.85	23.20	9	1,060	0.85%
2020/12/17	27	23.89	42	23.69	24.40	-15	1,034	-1.45%
2020/12/16	13	23.04	11	23.16	22.95	2	1,001	0.20%
2020/12/15	12	22.87	14	22.95	22.60	-2	1,023	-0.20%
2020/12/14	10	23.30	2	23.00	23.00	8	1,040	0.77%
2020/12/11	7	22.72	13	23.05	23.05	-6	1,050	-0.57%
2020/12/10	33	23.73	36	23.61	23.20	-3	1,038	-0.29%
2020/12/09	52	23.38	33	23.62	23.80	19	1,006	1.89%
2020/12/08	17	22.74	18.5	22.87	22.95	-1.5	998	-0.15%
2020/12/07	123	23.22	212	23.28	22.95	-89	990	-8.99%	大買/大賣/
2020/12/04	55	21.87	47	21.67	22.05	8	874	0.91%
2020/12/03	17	21.54	23	21.40	21.45	-6	848	-0.71%
2020/12/02	11	21.12	4	21.26	21.45	7	834	0.84%
2020/12/01	42	21.45	36	21.63	21.10	6	810	0.74%
2020/11/30	102	21.69	128.2	21.44	21.85	-26.2	734	-3.56%	大買/大賣/
2020/11/27	55	19.62	40	19.58	19.90	15	621	2.41%
2020/11/26	7	19.46	13	19.51	19.40	-6	605	-0.99%
2020/11/25	6	19.00	7	19.07	19.05	-1	597	-0.17%
2020/11/24	0	0.00	4	18.90	18.90	-4	590	-0.68%
2020/11/23	10	18.91	0	0.00	18.95	10	590	1.69%
2020/11/19	0	18.95	30	18.77	18.70	-30	597	-5.02%
2020/11/18	2	18.90	3	18.90	18.90	-1	608	-0.16%
2020/11/17	2	18.98	0	0.00	18.95	2	608	0.33%
2020/11/16	20	19.10	7	19.16	19.05	13	619	2.10%
2020/11/13	5	19.05	4	18.95	19.00	1	635	0.16%
2020/11/12	0	0.00	7	19.06	19.10	-7	636	-1.10%
2020/11/11	10	19.33	26	19.16	19.30	-16	630	-2.54%
2020/11/10	1	18.25	3	18.25	18.30	-2	603	-0.33%
2020/11/06	0	0.00	9	18.12	18.10	-9	609	-1.48%
2020/11/05	1	18.00	2	18.13	18.00	-1	614	-0.16%
2020/11/04	2	17.90	0	0.00	18.15	2	616	0.32%
2020/11/03	5	17.94	0	0.00	17.85	5	622	0.80%
2020/11/02	0	0.00	2	17.75	17.65	-2	631	-0.32%
2020/10/28	1	18.05	84	18.12	18.00	-83	642	-12.91%
2020/10/27	2	18.48	0	18.50	18.40	2	638	0.31%
2020/10/26	0	0.00	30	18.62	18.60	-30	642	-4.67%
2020/10/23	2	18.55	2	18.60	18.60	0	643	0.00%
2020/10/22	2	18.60	0	0.00	18.40	2	648	0.31%
2020/10/21	8.5	18.59	0	0.00	18.55	8.5	657	1.29%
2020/10/19	2	18.53	1	18.45	18.45	1	680	0.15%
2020/10/16	0	0.00	5	18.62	18.30	-5	691	-0.72%
2020/10/15	117	18.73	6	18.77	18.60	111	699	15.88%	大買/鉅額交易
2020/10/14	1	18.35	5	18.40	18.30	-4	712	-0.56%
2020/10/13	1	18.05	3	18.10	18.10	-2	754	-0.27%
2020/10/12	0	0.00	1	18.35	18.05	-1	903	-0.11%
2020/10/08	2	18.28	22	18.37	18.30	-20	966	-2.07%
2020/10/06	0	0.00	1	18.30	18.05	-1	956	-0.10%
2020/10/05	4	17.98	2	18.25	17.95	2	963	0.21%
2020/09/30	0	0.00	4	18.10	18.10	-4	961	-0.42%
2020/09/29	22	18.18	0	0.00	17.95	22	961	2.29%
2020/09/25	0	0.00	5	17.70	17.70	-5	970	-0.52%
2020/09/24	0	0.00	6	18.02	17.90	-6	963	-0.62%
2020/09/23	7	18.36	8	18.44	18.30	-1	956	-0.10%
2020/09/22	9	18.58	6	18.55	18.40	3	948	0.32%
2020/09/21	15	18.88	8	19.14	19.05	7	936	0.75%
2020/09/18	10	19.62	8	19.73	19.40	2	922	0.22%
2020/09/17	5	19.45	10	18.95	19.50	-5	887	-0.56%
2020/09/16	4	18.80	38	18.85	18.70	-34	861	-3.95%
2020/09/15	8	19.42	7	19.15	19.20	1	839	0.12%
2020/09/14	3	19.13	2	19.35	19.35	1	824	0.12%
2020/09/11	37	19.15	13	19.44	18.80	24	804	2.98%
2020/09/10	18	18.88	3	18.90	18.80	15	762	1.97%
2020/09/09	7	19.00	21	19.03	18.95	-14	757	-1.85%
2020/09/08	5	18.70	16	18.73	18.80	-11	745	-1.48%
2020/09/07	0	0.00	11	18.65	18.50	-11	742	-1.48%
2020/09/04	8	18.34	1	18.45	18.45	7	747	0.94%
2020/09/03	15	18.64	0	0.00	18.50	15	748	2.00%
2020/09/02	3	18.52	1	18.50	18.60	2	750	0.27%
2020/09/01	5	18.60	1	18.60	18.55	4	755	0.53%
2020/08/31	9	18.84	3	18.80	18.75	6	756	0.79%
2020/08/28	3	18.83	1	18.65	18.60	2	921	0.22%
2020/08/27	4	18.58	3	18.60	18.60	1	917	0.11%
2020/08/26	0	0.00	5	18.70	18.50	-5	912	-0.55%
2020/08/25	9	18.61	1	19.00	18.50	8	912	0.88%
2020/08/24	9	18.30	8	18.36	18.65	1	896	0.11%
2020/08/21	0	0.00	1	18.00	18.00	-1	886	-0.11%
2020/08/20	17	18.13	7	18.08	17.60	10	905	1.10%
2020/08/19	36	19.02	74	18.78	18.70	-38	908	-4.18%
2020/08/18	0	0.00	6	18.30	18.20	-6	884	-0.68%
2020/08/17	6	18.06	1	18.05	18.05	5	880	0.57%
2020/08/14	12	17.68	5	17.73	17.90	7	872	0.80%
2020/08/13	2	18.60	0	0.00	18.70	2	887	0.23%
2020/08/12	4	18.25	4	18.40	18.65	0	884	0.00%
2020/08/11	9	18.39	0	0.00	18.30	9	884	1.02%
2020/08/10	2	18.50	1	18.50	18.55	1	879	0.11%
2020/08/07	26	18.71	0	0.00	18.60	26	880	2.95%
2020/08/06	5	18.62	4	18.59	18.40	1	874	0.11%
2020/08/05	8	18.01	4	18.08	18.05	4	864	0.46%
2020/08/04	1	17.95	2	18.05	18.10	-1	866	-0.12%
2020/08/03	1	17.90	0	0.00	18.00	1	865	0.12%
2020/07/31	1	17.75	0	0.00	17.85	1	860	0.12%
2020/07/30	0	0.00	3	17.90	17.90	-3	866	-0.35%
2020/07/28	13	17.11	15	17.28	17.30	-2	862	-0.23%
2020/07/27	3	17.60	7	17.46	17.60	-4	858	-0.47%
2020/07/24	3	17.85	0	0.00	17.50	3	850	0.35%
2020/07/23	2	18.10	8	18.16	18.00	-6	841	-0.71%
2020/07/22	1	18.65	15	18.70	18.50	-14	824	-1.70%
2020/07/21	7	18.61	12	18.84	18.70	-5	811	-0.62%
2020/07/20	7	19.39	8	19.09	18.95	-1	798	-0.13%
2020/07/17	35	19.10	95	19.24	18.90	-60	773	-7.76%
2020/07/16	188	19.54	99	19.60	19.80	89	735	12.09%	大買/
2020/07/15	22	18.25	19	18.45	18.75	3	585	0.51%
2020/07/13	2	17.00	2	17.10	17.10	0	523	0.00%
2020/07/10	5	17.36	20	17.19	17.00	-15	524	-2.86%
2020/07/09	9	17.10	0	0.00	17.20	9	517	1.74%
2020/07/08	2	17.15	0	0.00	17.15	2	524	0.38%
2020/07/07	4	17.15	0	0.00	17.15	4	525	0.76%
2020/07/06	14	17.11	0	0.00	17.20	14	525	2.66%
2020/07/03	5	16.75	0	0.00	16.80	5	518	0.96%
2020/07/02	6	16.81	0	0.00	16.75	6	522	1.15%
2020/07/01	4	16.85	0	0.00	16.80	4	520	0.77%
2020/06/30	1	16.90	0	0.00	17.00	1	521	0.19%
2020/06/29	2	16.60	0	0.00	17.00	2	521	0.38%
2020/06/23	1	17.00	0	0.00	17.00	1	542	0.18%
2020/06/22	4	16.80	0	0.00	17.10	4	546	0.73%
2020/06/15	10	16.50	0	0.00	16.65	10	554	1.80%
2020/06/11	1	16.80	0	0.00	16.15	1	555	0.18%
2020/06/09	2	18.25	4	18.01	18.15	-2	559	-0.36%
2020/06/08	0	0.00	2	17.90	17.85	-2	557	-0.36%
2020/06/05	2	17.70	1	17.70	17.80	1	552	0.18%
2020/06/04	45	17.95	51	17.61	17.80	-6	565	-1.06%
2020/06/03	6	17.03	0	0.00	17.45	6	397	1.51%
2020/06/01	4	16.85	0	0.00	16.85	4	396	1.01%
2020/05/29	0	0.00	1	16.65	16.90	-1	420	-0.24%
2020/05/28	1	16.80	0	0.00	17.00	1	420	0.24%
2020/05/27	19	17.46	36	17.44	17.15	-17	417	-4.07%
2020/05/26	25	17.52	0	0.00	17.30	25	398	6.27%
2020/05/25	1	16.90	0	0.00	16.70	1	379	0.26%
2020/05/20	1	17.40	1	17.25	16.90	0	378	0.00%
2020/05/19	0	0.00	20	17.10	17.05	-20	346	-5.78%
2020/05/14	0	0.00	19	17.06	16.70	-19	339	-5.59%
2020/05/11	1	17.50	1	17.45	17.50	0	336	0.00%
2020/05/06	0	0.00	2	15.65	16.20	-2	328	-0.61%
2020/05/04	1	16.30	0	0.00	16.60	1	322	0.31%
2020/04/29	2	16.25	0	0.00	16.40	2	332	0.60%
2020/04/23	0	0.00	2	15.70	15.75	-2	339	-0.59%
2020/04/21	10	15.25	0	0.00	15.30	10	339	2.95%
2020/04/16	7	14.40	1	14.80	15.20	6	327	1.83%
2020/04/13	3	14.05	4	14.05	14.20	-1	321	-0.31%
2020/04/10	0	0.00	2	14.10	14.00	-2	314	-0.64%
2020/04/08	2	13.90	0	0.00	14.15	2	312	0.64%
2020/04/06	2	13.50	0	0.00	13.60	2	307	0.65%
2020/04/01	2	13.00	0	0.00	13.45	2	306	0.65%
2020/03/31	2	13.05	2	12.95	13.00	0	305	0.00%
2020/03/27	4	12.85	0	0.00	12.35	4	298	1.34%
2020/03/20	1	10.90	45	11.00	11.65	-44	279	-15.77%
2020/03/17	1	12.75	2	12.43	12.15	-1	298	-0.34%
2020/03/12	0	0.00	10	14.85	14.60	-10	281	-3.55%
2020/03/10	2	15.03	0	0.00	15.25	2	273	0.73%
2020/03/06	0	0.00	3	17.05	17.00	-3	250	-1.20%
2020/03/04	1	17.00	1	17.15	16.85	0	257	0.00%
2020/03/02	2	16.50	0	0.00	16.50	2	246	0.81%
2020/02/27	1	16.60	0	0.00	16.80	1	254	0.39%
2020/02/25	0	0.00	4	17.14	17.25	-4	307	-1.30%
2020/02/24	4	17.10	0	0.00	17.05	4	326	1.22%
2020/02/19	1	17.50	0	0.00	17.35	1	383	0.26%
2020/02/17	0	0.00	1	17.30	17.80	-1	382	-0.26%
2020/02/14	0	0.00	3	17.70	17.40	-3	383	-0.78%
2020/02/12	7	17.21	0	0.00	17.30	7	385	1.82%
2020/02/10	2	16.95	0	0.00	16.90	2	399	0.50%
2020/02/07	3	17.55	5	17.35	17.25	-2	408	-0.49%
2020/02/03	3	16.20	1	17.80	17.00	2	403	0.50%
2020/01/30	1	18.20	0	0.00	17.70	1	391	0.26%
2020/01/16	2	19.55	1	19.50	19.40	1	411	0.24%
2020/01/10	0	0.00	20	19.50	19.55	-20	410	-4.87%
2020/01/08	3	19.50	0	0.00	19.50	3	410	0.73%
2020/01/07	0	0.00	4	19.55	19.60	-4	411	-0.97%
2020/01/06	4	19.75	0	0.00	19.85	4	412	0.97%
2020/01/03	3	19.90	1	19.90	19.85	2	412	0.48%
2019/12/31	3	19.95	0	0.00	19.95	3	412	0.73%
2019/12/27	3	19.95	0	0.00	20.05	3	412	0.73%
2019/12/24	1	20.00	0	0.00	20.15	1	412	0.24%
2019/12/23	2	19.90	0	0.00	20.00	2	413	0.48%
2019/12/20	3	20.00	11	20.00	20.00	-8	413	-1.93%
2019/12/19	2	20.10	6	20.10	20.10	-4	411	-0.97%
2019/12/18	2	20.20	4	20.35	20.40	-2	411	-0.49%
2019/12/17	0	0.00	5	20.35	20.25	-5	410	-1.22%
2019/12/16	0	0.00	4	20.70	20.50	-4	414	-0.96%
2019/12/13	1	20.35	2	20.80	20.65	-1	425	-0.23%
2019/12/12	22	20.59	12	20.46	20.75	10	501	2.00%
2019/12/11	5	20.20	1	20.30	20.05	4	484	0.83%
2019/12/10	0	0.00	1	20.10	20.20	-1	482	-0.21%
2019/12/09	1	20.10	0	0.00	19.90	1	479	0.21%
2019/12/06	10	19.95	4	20.06	19.95	6	478	1.26%
2019/12/04	7	19.98	0	0.00	19.95	7	510	1.37%
2019/12/02	3	20.15	0	0.00	20.20	3	509	0.59%
2019/11/29	1	20.40	18	20.26	20.50	-17	508	-3.34%
2019/11/28	15	20.28	6	20.24	20.20	9	502	1.79%
2019/11/27	11	20.25	7	20.26	20.10	4	503	0.79%
2019/11/26	0	0.00	6	20.93	20.60	-6	492	-1.22%
2019/11/25	1	20.60	1	20.75	20.60	0	489	0.00%
2019/11/22	43	21.54	35	20.96	21.00	8	485	1.65%
2019/11/21	11	20.44	9	20.63	21.00	2	444	0.45%
2019/11/20	58	20.18	61	20.44	20.85	-3	425	-0.70%
2019/11/19	1	19.50	0	0.00	19.55	1	377	0.27%
2019/11/18	0	0.00	8	19.40	19.30	-8	377	-2.12%
2019/11/14	0	0.00	5	19.21	19.10	-5	382	-1.31%
2019/11/13	0	19.25	6	19.10	19.20	-6	384	-1.56%
2019/11/12	2	19.30	11	19.32	19.30	-9	385	-2.33%
2019/11/11	14	19.20	0	0.00	19.15	14	408	3.42%
2019/11/08	17	19.67	29	19.78	19.55	-12	409	-2.93%
2019/11/06	2	19.00	5	19.18	19.00	-3	405	-0.74%
2019/11/05	0	0.00	1	19.25	19.35	-1	403	-0.25%
2019/11/01	5	18.75	5	18.84	18.80	0	404	0.00%
2019/10/29	1	18.95	0	0.00	18.95	1	413	0.24%
2019/10/28	4	19.00	6	19.00	18.95	-2	415	-0.48%
2019/10/25	0	0.00	5	19.35	19.35	-5	414	-1.21%
2019/10/24	7	19.49	5	19.45	19.45	2	414	0.48%
2019/10/21	0	0.00	2	18.50	18.50	-2	404	-0.49%
2019/10/18	1	18.50	0	0.00	18.50	1	405	0.25%
2019/10/17	1	18.50	0	0.00	18.55	1	409	0.24%
2019/10/16	0	0.00	5	18.60	18.60	-5	414	-1.21%
2019/10/09	1	18.85	0	0.00	18.80	1	421	0.24%
2019/10/08	1	19.00	2	18.98	19.00	-1	432	-0.23%
2019/10/07	3	18.60	3	18.83	18.80	0	458	0.00%
2019/10/04	1	18.70	0	0.00	18.70	1	499	0.20%
2019/10/03	0	0.00	1	18.80	18.85	-1	504	-0.20%
2019/10/02	1	18.55	1	18.80	18.65	0	508	0.00%
2019/10/01	2	18.58	2	18.60	18.60	0	510	0.00%
2019/09/27	5	18.56	3	18.70	18.65	2	511	0.39%
2019/09/26	1	18.95	1	18.95	18.90	0	514	0.00%
2019/09/25	2	18.90	2	19.00	18.90	0	519	0.00%
2019/09/23	2	19.00	2	19.10	19.05	0	524	0.00%
2019/09/20	2	19.25	2	19.40	19.40	0	521	0.00%
2019/09/19	9	19.46	2	19.55	19.30	7	521	1.34%
2019/09/18	11	19.68	10	19.94	19.70	1	522	0.19%
2019/09/17	32	19.85	28	19.89	20.05	4	512	0.78%
2019/09/16	10	18.87	12	18.99	18.90	-2	432	-0.46%
2019/09/12	10	18.60	3	18.60	18.60	7	432	1.62%
2019/09/09	11	19.19	5	18.93	19.20	6	438	1.37%
2019/09/06	4	18.88	4	18.90	19.40	0	424	0.00%
2019/09/05	7	18.45	9	18.45	18.45	-2	410	-0.49%
2019/09/04	6	18.28	5	18.31	18.35	1	415	0.24%
2019/09/03	7	18.21	8	18.26	18.20	-1	445	-0.22%
2019/09/02	3	18.05	4	18.11	18.15	-1	447	-0.22%
2019/08/30	6	18.03	8	18.23	18.15	-2	447	-0.45%
2019/08/29	0	0.00	1	17.85	17.85	-1	449	-0.22%
2019/08/28	9	18.07	6	17.93	17.90	3	449	0.67%
2019/08/27	13	18.01	6	18.41	18.20	7	447	1.56%
2019/08/26	2	18.40	4	18.51	18.60	-2	444	-0.45%
2019/08/23	0	0.00	15	18.80	18.90	-15	443	-3.38%
2019/08/22	3	18.73	3	18.68	18.70	0	443	0.00%
2019/08/21	3	18.45	0	0.00	18.50	3	444	0.67%
2019/08/20	50	18.52	45	18.40	18.40	5	446	1.12%
2019/08/16	2	18.35	2	18.60	18.60	0	448	0.00%
2019/08/15	3	18.30	4	18.30	18.40	-1	452	-0.22%
2019/08/14	54	18.89	57	18.74	18.70	-3	453	-0.66%
2019/08/13	2	19.53	0	0.00	19.45	2	441	0.45%
2019/08/12	0	0.00	4	19.74	19.70	-4	467	-0.86%
2019/08/07	14	19.35	16	19.45	19.35	-2	497	-0.40%
2019/08/06	2	19.48	3	19.50	19.75	-1	540	-0.18%
2019/08/05	0	20.70	0	0.00	19.95	0	577	0.00%
2019/08/01	0	0.00	2	20.30	20.15	-2	601	-0.33%
2019/07/29	3	20.20	1	20.10	20.20	2	637	0.31%
2019/07/26	3	20.45	0	0.00	20.30	3	640	0.47%
2019/07/25	0	0.00	10	20.70	20.60	-10	641	-1.56%
2019/07/24	100	20.80	1	20.85	20.80	99	652	15.18%
2019/07/23	0	0.00	1	20.55	20.40	-1	659	-0.15%
2019/07/22	0	0.00	2	20.33	20.30	-2	677	-0.30%
2019/07/19	1	20.10	1	20.25	20.10	0	692	0.00%
2019/07/18	9	20.24	0	0.00	20.05	9	732	1.23%
2019/07/17	2	20.50	0	0.00	20.50	2	740	0.27%
2019/07/16	2	20.65	1	20.55	20.55	1	747	0.13%
2019/07/12	55	21.01	49	20.91	20.90	6	790	0.76%
2019/07/11	73	21.15	36	21.21	21.20	37	808	4.58%
2019/07/10	36	22.78	63	22.64	22.80	-27	813	-3.32%
2019/07/09	6	21.55	0	0.00	21.65	6	829	0.72%
2019/07/08	15	21.39	2	21.60	21.30	13	847	1.53%
2019/07/05	0	0.00	4	21.45	21.60	-4	906	-0.44%
2019/07/03	0	0.00	1	21.35	21.35	-1	942	-0.11%
2019/07/02	4	21.61	4	21.55	21.55	0	981	0.00%
2019/07/01	0	0.00	13	21.35	21.40	-13	993	-1.31%
2019/06/26	1	20.90	0	0.00	20.80	1	1,056	0.09%
2019/06/25	7	21.11	5	21.25	21.10	2	1,098	0.18%
2019/06/21	5	21.00	7	20.99	20.90	-2	1,202	-0.17%
2019/06/20	0	0.00	1	21.15	21.15	-1	1,212	-0.08%
2019/06/19	45	20.90	47	20.94	20.80	-2	1,236	-0.16%
2019/06/18	0	0.00	1	20.60	20.70	-1	1,240	-0.08%
2019/06/17	4	20.64	5	20.86	20.70	-1	1,250	-0.08%
2019/06/14	0	0.00	2	21.00	21.10	-2	1,250	-0.16%
2019/06/13	2	21.10	0	0.00	21.10	2	1,260	0.16%
2019/06/12	45	21.25	11	21.29	21.25	34	1,275	2.66%
2019/06/11	62	21.67	95	21.68	21.30	-33	1,279	-2.58%
2019/06/10	8	20.16	1	20.35	20.35	7	1,259	0.56%
2019/06/05	45	19.50	45	19.37	19.65	0	1,278	0.00%
2019/06/04	1	19.75	0	0.00	19.75	1	1,297	0.08%
2019/06/03	5	19.90	11	19.84	19.85	-6	1,334	-0.45%
2019/05/31	4	20.28	0	0.00	20.40	4	1,407	0.28%
2019/05/30	5	20.20	5	20.15	20.20	0	1,419	0.00%
2019/05/29	2	20.00	2	20.25	20.10	0	1,449	0.00%
2019/05/27	7	19.71	0	0.00	19.95	7	1,516	0.46%
2019/05/24	2	19.80	0	0.00	19.75	2	1,547	0.13%
2019/05/23	1	19.55	6	19.70	19.80	-5	1,558	-0.32%
2019/05/21	0	0.00	4	19.95	19.95	-4	1,610	-0.25%
2019/05/20	2	19.60	9	19.68	19.70	-7	1,699	-0.41%
2019/05/17	72	20.17	19	20.24	19.95	53	1,730	3.06%
2019/05/15	18	21.86	26	21.84	21.80	-8	1,857	-0.43%
2019/05/14	28	22.22	27	22.30	22.40	1	1,870	0.05%
2019/05/13	8	21.31	21	21.22	21.30	-13	1,860	-0.70%
2019/05/10	6	20.42	6	20.62	20.30	0	1,834	0.00%
2019/05/09	14	20.44	5	20.88	20.40	9	1,827	0.49%
2019/05/08	15	21.41	15	21.43	21.30	0	1,819	0.00%
2019/05/07	6	22.95	3	23.03	22.55	3	1,799	0.17%
2019/05/06	13	22.92	4	23.05	22.80	9	1,792	0.50%
2019/05/03	5	24.00	0	0.00	24.00	5	1,794	0.28%
2019/04/30	1	23.45	8	23.60	23.80	-7	1,787	-0.39%
2019/04/29	2	23.10	11	23.00	23.00	-9	1,777	-0.51%
2019/04/26	18	23.71	9	23.62	23.60	9	1,765	0.51%
2019/04/25	48	24.18	56	24.58	24.60	-8	1,749	-0.46%
2019/04/24	33	24.84	53	24.60	24.35	-20	1,742	-1.15%
2019/04/23	22	25.94	9	25.63	25.60	13	1,718	0.76%
2019/04/22	1	25.75	6	26.01	25.75	-5	1,737	-0.29%
2019/04/19	11	25.99	15	25.94	25.85	-4	1,731	-0.23%
2019/04/18	27	25.73	50	25.53	25.30	-23	1,719	-1.34%
2019/04/17	13	26.93	12	27.15	26.70	1	1,689	0.06%
2019/04/16	37	26.80	23	27.02	27.00	14	1,658	0.84%
2019/04/15	30	26.45	42	26.23	26.45	-12	1,624	-0.74%
2019/04/12	18	25.28	6	24.61	26.00	12	1,565	0.77%
2019/04/11	44	25.40	28	25.17	24.60	16	1,541	1.04%
2019/04/10	17	24.71	13	24.84	24.90	4	1,477	0.27%
2019/04/09	16	24.56	5	24.56	25.30	11	1,459	0.75%
2019/04/08	15	24.06	32	24.70	24.80	-17	1,439	-1.18%
2019/04/03	8	23.28	113	23.02	23.00	-105	1,396	-7.52%	大賣/鉅額交易
2019/04/02	7	23.36	2	23.35	23.25	5	1,379	0.36%
2019/04/01	29	23.41	69	23.43	23.35	-40	1,366	-2.93%
2019/03/29	1	23.55	10	23.28	23.60	-9	1,321	-0.68%
2019/03/28	30	23.28	9	22.96	23.65	21	1,306	1.61%
2019/03/27	104	23.67	16	23.99	23.60	88	1,261	6.97%	大買/
2019/03/26	35	23.59	27	23.74	23.95	8	1,224	0.65%
2019/03/25	2	21.80	9	22.12	21.80	-7	1,143	-0.61%
2019/03/22	54	21.98	6	21.77	22.30	48	1,129	4.25%
2019/03/21	8	21.32	55	21.28	21.20	-47	1,097	-4.28%
2019/03/20	1	21.85	0	0.00	21.50	1	1,086	0.09%
2019/03/19	0	0.00	3	22.08	21.95	-3	1,077	-0.28%
2019/03/18	5	22.00	5	22.20	22.05	0	1,075	0.00%
2019/03/15	2	22.10	12	22.49	22.40	-10	1,064	-0.94%
2019/03/14	0	0.00	3	21.95	21.75	-3	1,043	-0.29%
2019/03/13	2	21.85	40	22.00	21.85	-38	1,032	-3.68%
2019/03/12	6	22.05	0	0.00	22.00	6	1,020	0.59%
2019/03/11	11	21.68	4	21.85	21.85	7	1,008	0.69%
2019/03/08	20	21.23	92	21.37	21.90	-72	993	-7.25%
2019/03/07	11	22.58	26	22.13	21.90	-15	968	-1.55%
2019/03/06	25	22.68	34	22.85	22.90	-9	930	-0.97%
2019/03/05	7	21.16	9	21.54	21.70	-2	849	-0.24%
2019/03/04	28	21.56	42	21.42	21.30	-14	832	-1.68%
2019/02/27	54	21.26	90	21.36	20.85	-36	800	-4.50%
2019/02/26	15.2	20.35	28	20.32	20.20	-12.8	740	-1.73%
2019/02/25	93	20.60	6	20.63	20.60	87	724	12.01%
2019/02/22	13	20.93	2	21.18	21.05	11	687	1.60%
2019/02/21	13	20.88	13	20.95	21.35	0	673	0.00%
2019/02/20	29	21.40	23	21.50	21.35	6	646	0.93%
2019/02/19	65	21.01	81	21.00	21.60	-16	607	-2.63%
2019/02/18	29	20.67	30	20.53	20.80	-1	514	-0.19%
2019/02/15	205	20.36	168	20.47	20.25	37	477	7.75%	大買/大賣/
2019/02/14	28	19.20	34	19.20	19.50	-6	336	-1.78%
2019/02/13	42	18.98	14	18.78	19.20	28	306	9.14%
2019/02/12	3	18.30	15	18.35	18.30	-12	264	-4.54%
2019/02/11	6	18.16	12	18.05	18.05	-6	222	-2.69%
2019/01/30	0	0.00	6	17.20	17.15	-6	209	-2.87%
2019/01/29	8	17.59	1	17.70	17.35	7	203	3.44%
2019/01/28	4	17.75	1	17.65	17.70	3	192	1.56%
2019/01/25	4	17.63	0	0.00	17.55	4	189	2.11%
2019/01/24	10	17.76	36	17.98	17.60	-26	188	-13.81%
2019/01/23	1	16.90	7	16.94	17.05	-6	173	-3.45%
2019/01/22	0	0.00	1	17.05	17.05	-1	172	-0.58%
2019/01/21	3	17.37	3	17.30	17.30	0	171	0.00%
2019/01/18	3	17.37	3	17.40	17.35	0	171	0.00%
2019/01/17	11	17.50	8	17.69	17.35	3	176	1.70%
2019/01/16	13	17.41	1	17.25	17.20	12	171	7.01%
2019/01/15	15	17.61	10	17.65	17.70	5	165	3.01%
2019/01/14	28	17.41	11	17.51	17.70	17	147	11.51%
2019/01/10	2	16.45	12	16.30	16.60	-10	119	-8.34%
2019/01/09	8	16.10	0	0.00	16.40	8	118	6.72%
2019/01/04	0	0.00	2	15.10	15.10	-2	118	-1.68%
2019/01/02	0	0.00	30	15.22	15.30	-30	149	-20.08%
2018/12/28	1	15.45	0	0.00	15.40	1	152	0.66%
2018/12/25	0	0.00	9	15.18	15.10	-9	155	-5.78%
2018/12/24	20	15.18	13	15.26	15.30	7	156	4.48%
2018/12/18	1	15.00	0	0.00	15.00	1	160	0.62%
2018/12/14	0	0.00	2	15.50	15.35	-2	160	-1.24%
2018/12/13	9	15.45	7	15.45	15.55	2	161	1.24%
2018/12/11	20	15.59	20	15.74	15.80	0	160	0.00%
2018/12/06	0	0.00	1	15.15	14.95	-1	158	-0.63%
2018/12/04	1	15.25	0	0.00	15.30	1	168	0.59%
2018/12/03	1	15.40	0	0.00	15.30	1	172	0.58%
2018/11/21	0	0.00	4	14.75	15.00	-4	191	-2.09%
2018/11/20	0	0.00	2	14.80	15.00	-2	192	-1.04%
2018/11/14	0	0.00	18	14.90	14.70	-18	194	-9.25%
2018/11/13	8	15.44	0	0.00	15.60	8	191	4.17%
2018/11/12	10	15.75	0	0.00	15.75	10	192	5.19%
2018/11/08	1	15.30	0	0.00	15.30	1	195	0.51%
2018/10/23	0	15.35	0	0.00	15.20	0	209	0.00%
2018/10/19	0	0.00	17	15.65	15.70	-17	206	-8.25%
2018/10/17	0	0.00	13	16.71	16.30	-13	197	-6.59%
2018/10/12	10	15.75	0	0.00	15.85	10	194	5.14%
2018/10/11	6	16.00	0	0.00	15.75	6	193	3.10%
2018/10/08	6	17.55	1	17.60	17.50	5	165	3.03%
2018/09/28	0	0.00	5	18.20	18.10	-5	168	-2.97%
2018/09/26	14	17.97	0	0.00	18.05	14	171	8.16%
2018/09/21	0	0.00	3	17.92	17.90	-3	176	-1.70%
2018/09/11	5	17.85	8	17.94	18.20	-3	280	-1.07%
2018/09/10	4	17.64	1	17.90	17.80	3	347	0.86%
2018/09/07	4	18.20	0	0.00	18.00	4	439	0.91%
2018/09/06	1	18.45	1	18.70	18.45	0	548	0.00%
2018/09/05	0	0.00	1	18.25	18.10	-1	567	-0.18%
2018/09/04	5	18.00	0	0.00	18.55	5	590	0.85%
2018/09/03	5	18.00	1	18.00	18.00	4	592	0.67%
2018/08/31	7	18.12	9	18.18	18.15	-2	599	-0.33%
2018/08/30	8	18.46	0	0.00	18.25	8	600	1.33%
2018/08/29	25	18.59	1	18.50	18.50	24	603	3.98%
2018/08/28	11	18.27	0	0.00	18.55	11	604	1.82%
2018/08/27	12	17.83	0	0.00	18.10	12	604	1.98%
2018/08/24	10	18.15	0	0.00	17.85	10	605	1.65%
2018/08/21	10	17.88	1	17.90	18.05	9	615	1.46%
2018/08/20	21	17.93	0	0.00	17.80	21	615	3.41%
2018/08/17	10	17.55	33	17.50	17.45	-23	613	-3.75%
2018/08/16	0	0.00	2	17.30	17.40	-2	613	-0.33%
2018/08/15	0	0.00	1	17.50	17.50	-1	613	-0.16%
2018/08/14	2	17.90	2	17.60	17.90	0	611	0.00%
2018/08/09	0	0.00	2	17.95	17.95	-2	607	-0.33%
2018/08/03	1	18.05	0	0.00	18.15	1	634	0.16%
2018/07/30	20	18.06	0	0.00	18.10	20	677	2.95%
2018/07/27	0	0.00	11	18.07	18.05	-11	675	-1.63%
2018/07/24	0	0.00	1	17.80	17.65	-1	671	-0.15%
2018/07/18	1	17.90	0	0.00	18.00	1	679	0.15%
2018/07/17	2	17.80	2	17.80	17.80	0	677	0.00%
2018/07/16	1	18.05	0	0.00	18.00	1	678	0.15%
2018/07/13	5	17.95	1	18.00	18.00	4	678	0.59%
2018/07/12	1	18.05	1	17.90	17.95	0	678	0.00%
2018/07/11	0	0.00	2	17.50	17.50	-2	678	-0.29%
2018/07/06	0	0.00	2	17.68	17.80	-2	684	-0.29%
2018/07/05	8	17.92	3	17.73	17.90	5	681	0.73%
2018/07/04	2	18.05	0	0.00	18.00	2	692	0.29%
2018/07/03	2	18.35	46	18.26	18.10	-44	710	-6.20%
2018/07/02	2	18.40	4	18.35	18.50	-2	707	-0.28%
2018/06/29	33	18.65	14	18.70	18.70	19	706	2.69%
2018/06/28	0	0.00	5	18.32	18.35	-5	703	-0.71%
2018/06/27	27	18.42	8	18.69	18.20	19	697	2.72%
2018/06/26	4	18.76	6	18.83	19.40	-2	669	-0.30%
2018/06/25	0	0.00	6	19.07	19.10	-6	666	-0.90%
2018/06/22	3	20.15	0	0.00	19.30	3	660	0.45%
2018/06/21	3	20.10	0	0.00	19.90	3	649	0.46%
2018/06/20	6	20.50	9	20.37	20.30	-3	639	-0.47%
2018/06/19	60	21.41	55	21.24	20.70	5	613	0.82%
2018/06/15	98	21.55	59	21.56	21.60	39	548	7.11%
2018/06/14	61	20.87	66	20.99	21.45	-5	450	-1.11%
2018/06/13	8	19.63	1	19.45	19.50	7	342	2.04%
2018/06/12	41	19.19	10	19.17	19.30	31	320	9.67%
2018/06/11	2	18.18	3	18.12	18.05	-1	297	-0.34%
2018/06/08	16	18.27	10	18.27	18.10	6	298	2.01%
2018/06/07	0.1	17.80	1	17.80	17.85	-1	293	-0.32%
2018/06/06	0	0.00	6	17.77	17.80	-6	296	-2.02%
2018/06/05	4	17.65	0	0.00	17.60	4	299	1.33%
2018/06/04	13	17.93	1	17.50	18.00	12	298	4.02%
2018/06/01	1	17.25	0	0.00	17.20	1	293	0.34%
2018/05/31	3	17.30	0	0.00	17.10	3	293	1.02%
2018/05/30	1	17.01	9	17.10	17.05	-8	301	-2.65%
2018/05/28	0	0.00	3	17.25	17.25	-3	297	-1.01%
2018/05/18	5	17.40	0	0.00	17.40	5	336	1.49%
2018/05/17	0	0.00	10	17.20	17.30	-10	353	-2.83%
2018/05/16	10	17.30	0	0.00	17.35	10	355	2.81%
2018/05/14	4	18.18	14	18.23	17.90	-10	401	-2.49%
2018/05/10	2	18.18	1	18.25	18.15	1	388	0.26%
2018/05/09	1	18.30	2	18.50	18.35	-1	399	-0.25%
2018/05/08	25	18.51	39	19.08	18.50	-14	421	-3.32%
2018/05/07	51	17.76	50	18.72	18.85	1	413	0.24%
2018/05/04	11	17.74	9	17.74	17.90	2	400	0.50%
2018/05/02	10	17.57	1	17.85	17.85	9	416	2.16%
2018/04/25	11	17.45	11	17.68	17.70	0	610	0.00%
2018/04/20	0	0.00	5	18.45	18.50	-5	694	-0.72%
2018/04/19	0	0.00	10	18.60	18.70	-10	696	-1.44%
2018/04/17	0	0.00	1	19.10	18.90	-1	700	-0.14%
2018/04/16	0	19.20	0	0.00	19.05	0	700	0.00%
2018/04/13	21	19.10	20	19.59	19.30	1	702	0.14%
2018/04/11	0	19.05	0	0.00	18.90	0	749	0.00%
2018/04/10	9	19.74	16	19.72	19.00	-7	747	-0.94%
2018/04/09	17	19.35	39	19.45	19.50	-22	735	-2.99%
2018/04/03	1	18.50	0	0.00	18.50	1	717	0.14%
2018/04/02	0	0.00	10	18.70	18.60	-10	720	-1.39%
2018/03/31	10	18.53	10	18.48	18.50	0	721	0.00%
2018/03/28	0	0.00	5	18.35	18.30	-5	745	-0.67%
2018/03/26	0	0.00	4	18.36	18.40	-4	741	-0.54%
2018/03/23	11	18.48	2	18.50	18.35	9	742	1.21%
2018/03/22	1	18.60	0	0.00	18.60	1	743	0.13%
2018/03/21	1	18.80	0	0.00	18.60	1	742	0.13%
2018/03/19	0	18.95	6	18.92	18.80	-6	745	-0.80%
2018/03/16	0	0.00	1	18.85	18.85	-1	747	-0.13%
2018/03/15	0	18.90	10	19.00	18.90	-10	748	-1.34%
2018/03/14	11	19.00	0	0.00	19.00	11	752	1.46%
2018/03/12	0	0.00	6	19.04	19.10	-6	756	-0.79%
2018/03/09	3	19.25	3	19.20	19.10	0	757	0.00%
2018/03/07	0	19.05	0	0.00	18.90	0	767	0.00%
2018/03/06	0	18.70	0	0.00	18.90	0	781	0.00%
2018/03/01	5	19.15	0	0.00	19.15	5	787	0.64%
2018/02/27	5	19.45	0	0.00	19.30	5	809	0.62%
2018/02/26	3	19.67	13	19.70	19.45	-10	817	-1.22%
2018/02/23	2	19.35	2	19.50	19.35	0	809	0.00%
2018/02/22	0	0.00	12	19.38	19.35	-12	807	-1.49%
2018/02/21	23	19.45	41	19.37	19.25	-18	807	-2.23%
2018/02/12	2	18.90	26	18.96	19.00	-24	800	-3.00%
2018/02/09	16	18.53	15	18.15	18.90	1	789	0.13%
2018/02/08	0	0.00	12	18.14	18.20	-12	776	-1.55%
2018/02/07	20	18.32	1	18.60	18.05	19	776	2.45%
2018/02/06	19	18.22	5	18.34	18.30	14	767	1.82%
2018/02/05	20	19.20	20	19.36	19.60	0	738	0.00%
2018/02/01	22	20.01	9	20.02	19.65	13	739	1.76%
2018/01/31	25	19.96	13	19.97	19.80	12	750	1.60%
2018/01/30	13	19.63	2	19.50	19.30	11	765	1.44%
2018/01/29	26	19.20	30	19.70	19.65	-4	764	-0.52%
2018/01/26	6	18.93	3	19.05	18.95	3	751	0.40%
2018/01/25	3	19.05	19	19.08	19.20	-16	749	-2.14%
2018/01/24	40	19.32	20	19.13	18.90	20	741	2.70%
2018/01/23	18	19.91	29	19.76	19.75	-11	712	-1.54%
2018/01/22	33	20.66	18	20.78	20.70	15	692	2.17%
2018/01/19	119	20.81	270	20.66	21.00	-151	663	-22.75%	大買/大賣/鉅額交易
2018/01/18	122	20.15	122	19.98	20.30	0	572	0.00%	大買/大賣/
2018/01/17	0	0.00	17	18.86	19.00	-17	498	-3.41%
2018/01/16	2	18.80	4	19.06	19.00	-2	502	-0.40%
2018/01/15	2	18.95	4	19.05	18.80	-2	521	-0.38%
2018/01/12	2	18.60	20	18.60	18.65	-18	535	-3.36%
2018/01/11	0	0.00	23	18.82	18.70	-23	539	-4.26%
2018/01/10	23	19.00	16	19.01	19.00	7	553	1.27%
2018/01/09	0	0.00	16	19.13	18.95	-16	569	-2.81%
2018/01/08	7	19.13	42	19.61	18.95	-35	574	-6.09%
2018/01/05	18	19.29	20	19.38	19.20	-2	550	-0.36%
2018/01/04	4	18.49	0	0.00	18.50	4	527	0.76%
2018/01/02	5	18.30	1	18.45	18.35	4	531	0.75%