金益鼎 (8390)-新光券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
72.3
漲跌
▲0.7
漲幅
+0.98%
成交量
185張
產業
上櫃綠能環保類類股▲0.85%
226人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金益鼎 (8390)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	7	72.16	72.30	-7	1,147	-0.61%
2024/11/21	1	71.80	2.1	72.10	71.60	-1.1	1,164	-0.09%
2024/11/20	6.1	71.56	6	71.92	71.80	0.1	1,194	0.01%
2024/11/19	1	70.90	2	71.95	72.30	-1	1,277	-0.08%
2024/11/18	9	71.22	2	71.70	70.60	7	1,305	0.54%
2024/11/15	1	70.80	5	70.60	70.80	-4	1,342	-0.30%
2024/11/14	1	71.10	2	71.85	70.30	-1	1,351	-0.07%
2024/11/13	8.1	72.18	6	71.42	71.80	2.1	1,369	0.15%
2024/11/12	22	71.58	4	71.10	72.20	18	1,395	1.29%
2024/11/11	6.1	73.15	25.3	73.27	72.80	-19.3	1,404	-1.37%
2024/11/08	28.1	76.44	17	78.06	76.00	11.1	1,407	0.79%
2024/11/07	71	76.17	23.1	76.66	75.90	47.9	1,408	3.40%
2024/11/06	17	81.05	26.6	81.79	80.70	-9.6	1,375	-0.70%
2024/11/05	42.2	82.36	10.6	82.35	80.90	31.5	1,376	2.29%
2024/11/04	27	81.67	53.4	82.09	83.30	-26.4	1,342	-1.97%
2024/11/01	39.6	79.06	19	79.36	77.00	20.6	1,329	1.55%
2024/10/30	17	80.11	22.3	80.61	80.50	-5.3	1,303	-0.41%
2024/10/29	6	77.72	13	77.92	77.60	-7	1,288	-0.54%
2024/10/28	19	77.33	49	77.82	77.20	-30	1,313	-2.28%
2024/10/25	7.1	75.57	0	0.00	76.80	7.1	1,306	0.54%
2024/10/24	10	76.45	5	76.06	75.70	5	1,314	0.38%
2024/10/23	8	77.29	10	77.85	77.40	-2	1,326	-0.15%
2024/10/22	12.3	77.45	22.1	77.78	77.40	-9.7	1,333	-0.73%
2024/10/21	3.1	76.66	6	76.02	76.90	-2.9	1,354	-0.21%
2024/10/18	11.1	75.06	5	75.60	75.00	6.1	1,375	0.44%
2024/10/17	5	74.30	6	74.38	74.40	-1	1,440	-0.07%
2024/10/16	6	72.47	1	73.00	72.50	5	1,522	0.33%
2024/10/15	23.1	72.31	4	72.00	71.80	19.1	1,553	1.23%
2024/10/14	7	74.33	8	74.40	73.90	-1	1,598	-0.06%
2024/10/11	5.1	73.40	10	73.74	74.10	-4.9	1,695	-0.29%
2024/10/09	2	73.20	0.4	73.54	73.20	1.6	1,729	0.09%
2024/10/08	4	73.93	6	74.17	73.80	-2	1,758	-0.11%
2024/10/07	4.4	75.29	8	75.91	74.40	-3.7	1,810	-0.20%
2024/10/04	0	0.00	3	76.13	75.90	-3	1,858	-0.16%
2024/10/01	3	75.63	4.1	75.63	75.80	-1.1	1,920	-0.06%
2024/09/30	1.2	75.84	2	75.40	75.30	-0.8	1,999	-0.04%
2024/09/27	9	77.02	33.3	77.89	76.80	-24.3	2,040	-1.19%
2024/09/26	5.3	77.83	18	78.07	76.60	-12.8	2,051	-0.62%
2024/09/25	47.1	77.90	16.1	78.67	77.10	31.1	2,047	1.52%
2024/09/24	13	77.90	34.2	78.21	78.10	-21.2	2,019	-1.05%
2024/09/23	15	76.97	45.4	77.30	77.30	-30.4	1,999	-1.52%
2024/09/20	3	75.00	23	75.70	75.60	-20	1,987	-1.01%
2024/09/19	31.2	74.49	15	74.15	74.10	16.2	1,988	0.81%
2024/09/18	3.1	75.61	3	74.90	74.90	0.1	1,984	0.01%
2024/09/16	108.4	76.59	15.2	77.65	75.40	93.2	2,004	4.65%	大買/
2024/09/13	26.2	75.32	114	75.41	76.50	-87.8	1,979	-4.44%	大賣/
2024/09/12	1	70.03	17	70.78	70.90	-16	1,941	-0.82%
2024/09/11	15.1	69.88	5	70.18	70.00	10.1	1,945	0.52%
2024/09/10	27.5	69.96	2	69.95	70.30	25.5	1,952	1.31%
2024/09/09	4	68.35	0.6	68.60	68.10	3.4	1,953	0.18%
2024/09/06	4	68.95	10	69.48	69.60	-6	1,973	-0.30%
2024/09/05	1.3	70.11	2	69.65	69.50	-0.8	1,974	-0.04%
2024/09/04	14.1	69.59	9	69.76	69.80	5.1	1,988	0.26%
2024/09/03	3	71.77	13	72.05	71.90	-10	1,987	-0.50%
2024/09/02	26.1	72.20	5	72.40	71.70	21.1	1,987	1.06%
2024/08/30	13.1	73.52	7	73.24	72.80	6.1	1,981	0.31%
2024/08/29	14.1	73.57	15	73.34	73.50	-0.9	1,976	-0.04%
2024/08/28	19.1	74.74	22	75.00	74.40	-2.9	1,971	-0.15%
2024/08/27	43.2	75.27	6.2	76.71	75.00	37	1,966	1.88%
2024/08/26	16.4	76.12	40.1	76.29	76.20	-23.7	1,962	-1.21%
2024/08/23	64.3	73.20	33.3	74.10	74.20	30.9	1,938	1.60%
2024/08/22	43.3	76.05	9	75.95	75.20	34.3	1,926	1.78%
2024/08/21	51.7	78.70	35.6	78.78	78.20	16.2	1,903	0.85%
2024/08/20	79.2	77.66	7	78.27	77.10	72.2	1,826	3.95%
2024/08/19	30.1	77.10	77.7	77.36	78.20	-47.6	1,818	-2.62%
2024/08/16	3.1	74.47	23	74.65	74.60	-19.9	1,823	-1.09%
2024/08/15	45.5	73.86	11	74.15	73.50	34.5	1,938	1.78%
2024/08/14	9.8	75.71	13	75.32	75.50	-3.2	1,963	-0.17%
2024/08/13	5	73.90	50.1	73.13	73.90	-45.1	1,937	-2.32%
2024/08/12	20.2	72.44	5	72.40	71.40	15.2	1,927	0.79%
2024/08/09	19	74.58	14.6	74.59	75.00	4.4	1,911	0.23%
2024/08/08	10.5	73.70	16	72.97	73.80	-5.5	1,888	-0.29%
2024/08/07	19.1	71.76	29.3	72.34	72.50	-10.2	1,880	-0.54%
2024/08/06	34.3	68.22	43.3	68.79	69.30	-8.9	1,862	-0.48%
2024/08/05	80	69.85	17	70.21	69.50	63	1,839	3.42%
2024/08/02	41.3	73.29	48	73.36	73.80	-6.7	1,767	-0.38%
2024/08/01	21.1	73.03	18.1	73.53	72.90	3	1,739	0.17%
2024/07/31	10	71.06	8	72.00	72.60	2	1,710	0.12%
2024/07/30	6	68.58	3.3	67.91	70.00	2.7	1,689	0.16%
2024/07/29	3.3	69.66	2	70.55	69.20	1.3	1,679	0.08%
2024/07/26	16.2	68.96	3	70.17	69.70	13.2	1,675	0.79%
2024/07/23	97.1	70.87	11	71.04	71.00	86.1	1,662	5.18%
2024/07/22	50.2	71.55	11	71.59	69.90	39.2	1,653	2.37%
2024/07/19	29.3	75.45	22	76.27	74.10	7.3	1,634	0.45%
2024/07/18	31.4	78.99	27.6	80.36	78.10	3.8	1,610	0.23%
2024/07/17	109.2	83.34	61	82.80	80.20	48.2	1,579	3.05%	大買/
2024/07/16	50	82.75	46.1	82.26	81.50	3.9	1,561	0.25%
2024/07/15	23.2	81.24	31.3	82.27	79.80	-8.1	1,681	-0.48%
2024/07/12	90.5	88.23	57.1	90.05	85.80	33.4	1,711	1.95%
2024/07/11	15.3	85.43	40.6	84.55	85.30	-25.3	1,774	-1.43%
2024/07/10	13.7	82.38	33.1	82.06	83.90	-19.4	1,888	-1.03%
2024/07/09	61.3	80.24	18.4	80.86	80.90	42.9	1,960	2.19%
2024/07/08	11.9	80.42	51.4	80.62	78.60	-39.5	1,928	-2.05%
2024/07/05	65.2	79.38	67.3	79.90	78.80	-2.1	1,917	-0.11%
2024/07/04	53.9	73.20	100.6	74.21	74.90	-46.7	1,894	-2.46%
2024/07/03	53.9	69.03	28.9	70.48	70.90	25	1,902	1.31%
2024/07/02	7.7	64.30	21	65.25	65.50	-13.3	1,928	-0.69%
2024/07/01	18.3	63.97	10.4	64.09	63.80	7.8	1,921	0.41%
2024/06/28	8.2	63.21	13.8	63.23	63.20	-5.6	1,925	-0.29%
2024/06/27	38	62.83	15	62.63	62.60	23	1,949	1.18%
2024/06/26	6	62.83	21	62.99	62.80	-15	2,008	-0.74%
2024/06/25	5	62.20	9	61.20	62.30	-4	2,020	-0.20%
2024/06/24	11	62.12	13	62.14	62.00	-2	2,038	-0.10%
2024/06/21	2.3	62.70	28.7	62.62	62.60	-26.4	2,035	-1.30%
2024/06/20	1.1	60.76	17.2	61.42	61.50	-16.1	2,015	-0.80%
2024/06/19	4	60.70	21.1	61.16	60.80	-17.1	2,012	-0.85%
2024/06/18	0.1	60.25	1	61.10	60.30	-0.9	2,008	-0.05%
2024/06/17	2	60.81	27.4	61.11	60.70	-25.4	2,008	-1.27%
2024/06/14	2.3	60.26	17.3	60.55	60.00	-15.1	2,003	-0.75%
2024/06/13	0.5	60.23	38	60.23	60.50	-37.5	1,999	-1.88%
2024/06/12	2	58.40	0	0.00	58.80	2	1,974	0.10%
2024/06/11	10	58.44	8	58.63	58.50	2	1,981	0.10%
2024/06/07	6.3	58.17	1	57.90	57.90	5.3	1,972	0.27%
2024/06/06	4	57.35	5	57.50	57.30	-1	1,969	-0.05%
2024/06/05	5	57.10	0	0.00	57.00	5	1,991	0.25%
2024/06/04	11.3	57.78	1.4	57.64	57.60	9.9	2,023	0.49%
2024/06/03	1	57.01	1	57.10	57.30	0	2,049	0.00%
2024/05/31	1.1	57.00	0	0.00	56.90	1.1	2,065	0.05%
2024/05/30	6.2	57.02	0.1	57.10	57.00	6.1	2,072	0.29%
2024/05/29	0.5	57.51	1.1	57.52	57.50	-0.6	2,080	-0.03%
2024/05/28	1.2	57.93	1.4	57.46	57.30	-0.2	2,077	-0.01%
2024/05/27	8.1	57.25	7	57.46	57.20	1.1	2,075	0.05%
2024/05/24	7	57.07	4	57.30	57.30	3	2,068	0.15%
2024/05/23	11	58.63	16.4	58.70	58.20	-5.4	2,058	-0.26%
2024/05/22	31.8	61.11	69.1	61.80	60.80	-37.3	2,039	-1.83%
2024/05/21	103.5	62.74	54	62.67	61.90	49.5	1,991	2.49%	大買/
2024/05/20	48.5	60.25	34.5	60.31	60.60	14	1,864	0.75%
2024/05/17	3	57.87	4	57.87	57.80	-1	1,812	-0.06%
2024/05/16	14.1	58.49	32	58.55	58.70	-17.9	1,810	-0.99%
2024/05/15	4.4	57.15	8	57.18	57.10	-3.6	1,790	-0.20%
2024/05/13	1	56.00	6.7	56.03	56.40	-5.7	1,792	-0.32%
2024/05/10	4	55.60	0.9	55.50	55.90	3.1	1,787	0.17%
2024/05/09	4.1	55.43	0	0.00	55.20	4.1	1,784	0.23%
2024/05/08	0.1	56.30	8.8	55.69	56.10	-8.7	1,782	-0.49%
2024/05/07	3.2	55.71	0	0.00	55.80	3.2	1,778	0.18%
2024/05/06	8	54.85	6	55.05	55.60	2	1,775	0.12%
2024/05/03	8	55.55	10	55.13	55.10	-2	1,770	-0.11%
2024/05/02	2	56.80	2	56.60	56.50	0	1,754	0.00%
2024/04/30	0	0.00	2	56.60	56.40	-2	1,747	-0.11%
2024/04/29	6.1	56.07	7	56.37	56.20	-0.9	1,739	-0.05%
2024/04/26	14	55.94	0.6	55.90	55.70	13.4	1,731	0.78%
2024/04/25	8	55.74	8.1	55.90	55.40	0	1,722	0.00%
2024/04/24	7.2	56.71	2	57.10	56.60	5.2	1,708	0.30%
2024/04/23	6.1	56.25	17.1	56.14	56.10	-10.9	1,699	-0.64%
2024/04/22	108.4	61.58	142.4	60.91	58.00	-34	1,656	-2.05%	大買/大賣/
2024/04/19	201.6	62.05	151.7	62.30	61.80	50	1,587	3.15%	大買/大賣/
2024/04/18	13.4	61.68	16.1	62.47	61.30	-2.7	1,433	-0.19%
2024/04/17	93.4	62.78	87.6	63.14	62.50	5.8	1,345	0.43%
2024/04/16	102.7	61.91	87.1	61.50	60.40	15.6	1,181	1.32%	大買/
2024/04/15	62.1	62.35	47	62.66	60.00	15.1	1,035	1.45%
2024/04/12	12.2	60.15	7.2	60.34	59.60	5	930	0.54%
2024/04/11	86.6	59.95	16	59.15	58.90	70.6	906	7.78%
2024/04/10	22.1	63.03	16	62.60	62.40	6.1	864	0.70%
2024/04/09	95.3	61.82	61	62.21	62.50	34.3	824	4.16%
2024/04/08	65	60.01	96.5	60.20	61.20	-31.5	736	-4.27%
2024/04/03	11	56.84	10.4	57.16	56.50	0.6	664	0.09%
2024/04/02	5.2	56.22	6	56.93	56.50	-0.9	660	-0.13%
2024/04/01	17.4	56.71	11	56.59	56.80	6.4	650	0.98%
2024/03/29	68.5	56.97	75.7	56.88	56.90	-7.2	629	-1.15%
2024/03/28	23	55.13	19.2	54.56	53.90	3.8	566	0.68%
2024/03/27	16	54.56	12.5	54.20	54.60	3.5	544	0.64%
2024/03/26	6	52.73	8	52.48	52.70	-2	518	-0.39%
2024/03/25	0	0.00	2	52.90	53.10	-2	516	-0.39%
2024/03/22	10.2	52.80	23.5	52.85	52.60	-13.3	514	-2.60%
2024/03/21	1.5	52.89	10	53.00	52.70	-8.5	515	-1.65%
2024/03/20	1.2	52.42	3	52.70	52.30	-1.8	519	-0.34%
2024/03/19	5.1	52.68	16	52.83	52.50	-10.9	525	-2.08%
2024/03/18	3	52.53	1.8	52.51	52.70	1.2	526	0.23%
2024/03/15	2.2	51.70	0.5	51.50	51.80	1.7	536	0.32%
2024/03/14	7	52.63	28	52.88	52.20	-21	548	-3.83%
2024/03/13	1	51.30	24.4	51.98	51.60	-23.4	543	-4.31%
2024/03/12	17	52.21	4.2	52.38	52.30	12.8	547	2.34%
2024/03/11	20.5	51.98	16	52.41	51.90	4.5	559	0.81%
2024/03/08	24	53.77	26.4	53.80	53.80	-2.4	591	-0.41%
2024/03/07	17.5	53.39	27	53.25	53.20	-9.5	705	-1.35%
2024/03/06	16	52.53	6.8	52.55	52.60	9.2	678	1.36%
2024/03/05	21.9	51.92	6	52.55	51.70	15.9	663	2.40%
2024/03/04	3	51.70	0.2	51.63	51.70	2.8	676	0.42%
2024/03/01	2.7	51.25	10	51.15	50.80	-7.3	662	-1.10%
2024/02/29	1	50.70	0.8	50.67	50.70	0.2	664	0.04%
2024/02/27	1.2	50.28	0.5	50.30	50.30	0.8	663	0.12%
2024/02/26	3.3	50.41	2.6	50.25	50.30	0.7	680	0.10%
2024/02/23	1.1	50.19	2	50.10	49.95	-0.9	686	-0.13%
2024/02/22	0.3	50.30	19	50.22	50.30	-18.7	686	-2.72%
2024/02/21	0.8	50.16	2.2	50.22	50.40	-1.4	691	-0.20%
2024/02/20	7	49.93	0	0.00	50.00	7	693	1.01%
2024/02/19	2	50.00	4.8	50.10	50.40	-2.8	694	-0.40%
2024/02/16	0.3	49.62	2	49.65	49.35	-1.7	694	-0.24%
2024/02/15	2.8	49.04	2	48.84	49.30	0.8	694	0.12%
2024/02/05	4.4	49.43	0	0.00	49.00	4.4	708	0.62%
2024/02/02	1.3	50.14	0	0.00	49.80	1.3	703	0.18%
2024/02/01	8	50.73	6	50.73	50.70	2	709	0.28%
2024/01/31	0.9	50.84	2	51.00	50.70	-1.1	716	-0.16%
2024/01/30	0.2	50.40	6	50.48	50.70	-5.8	715	-0.81%
2024/01/29	1.1	50.20	0	0.00	50.20	1.1	721	0.15%
2024/01/26	1.4	50.45	1	50.30	50.20	0.4	727	0.06%
2024/01/24	2.5	50.12	0	0.00	50.20	2.5	738	0.34%
2024/01/23	2	50.30	0	0.00	50.20	2	751	0.27%
2024/01/22	4	50.35	0.7	50.20	50.00	3.3	774	0.43%
2024/01/19	0	50.40	0	0.00	50.40	0	789	0.00%
2024/01/18	0.1	50.25	1	50.10	50.20	-0.9	847	-0.11%
2024/01/17	0.2	50.37	0	0.00	50.30	0.2	857	0.02%
2024/01/16	0	51.00	0	0.00	51.00	0	886	0.00%
2024/01/15	0	0.00	13	51.35	51.20	-13	940	-1.38%
2024/01/12	0	0.00	1	50.50	50.60	-1	1,090	-0.09%
2024/01/11	0	0.00	13	50.27	50.10	-13	1,119	-1.16%
2024/01/10	2	49.55	1	49.60	49.55	1	1,156	0.09%
2024/01/09	4	50.28	0.1	50.20	50.00	3.9	1,179	0.33%
2024/01/08	4	50.85	0	0.00	50.70	4	1,241	0.32%
2024/01/05	1	51.00	10.7	50.81	50.80	-9.7	1,247	-0.78%
2024/01/04	2	50.90	0	0.00	50.80	2	1,258	0.16%
2024/01/03	1	51.20	1	51.20	51.40	0	1,307	0.00%
2024/01/02	4.2	51.03	8	51.29	51.40	-3.8	1,305	-0.29%
2023/12/29	1.4	51.22	0	0.00	51.20	1.4	1,305	0.10%
2023/12/28	5.1	51.24	7.1	51.93	51.30	-2	1,304	-0.15%
2023/12/27	5.1	51.49	1.3	51.32	51.20	3.8	1,301	0.29%
2023/12/26	0.3	51.43	34.1	51.53	51.60	-33.7	1,297	-2.60%
2023/12/25	0.1	50.90	0	0.00	50.70	0.1	1,290	0.01%
2023/12/22	0.1	50.60	0	0.00	50.60	0.1	1,287	0.00%
2023/12/21	0	50.30	1	50.90	50.40	-1	1,303	-0.08%
2023/12/20	1	50.90	0	0.00	50.70	1	1,301	0.08%
2023/12/19	2	50.40	2	50.40	50.30	0	1,302	0.00%
2023/12/18	1	50.60	7.2	51.11	50.60	-6.2	1,302	-0.48%
2023/12/15	17.1	50.89	0	0.00	50.80	17.1	1,301	1.31%
2023/12/14	3	52.50	8	51.97	51.50	-5	1,309	-0.38%
2023/12/13	1	51.20	0	50.90	51.10	1	1,311	0.08%
2023/12/12	2	50.55	5.1	50.59	50.60	-3.1	1,323	-0.23%
2023/12/11	0.1	51.30	0	51.40	51.00	0.1	1,318	0.01%
2023/12/08	6.7	51.70	0	0.00	51.60	6.7	1,313	0.51%
2023/12/07	1	51.90	2	52.00	52.00	-1	1,315	-0.08%
2023/12/06	4	52.20	140.2	51.69	52.10	-136.2	1,320	-10.31%	大賣/鉅額交易
2023/12/05	123	52.17	31.2	52.38	52.40	91.8	1,337	6.86%	大買/
2023/12/04	306.1	53.43	326.2	54.14	54.00	-20.1	1,290	-1.56%	大買/大賣/
2023/12/01	2.1	50.10	8	50.00	50.00	-5.9	1,158	-0.51%
2023/11/30	3	50.07	11.1	50.02	50.00	-8	1,181	-0.68%
2023/11/29	31	50.96	18	51.11	50.10	13	1,195	1.09%
2023/11/28	0	50.00	0	0.00	50.00	0	1,187	0.00%
2023/11/24	1	49.80	0	0.00	49.65	1	1,218	0.08%
2023/11/22	1	49.70	5	49.50	50.00	-4	1,212	-0.33%
2023/11/21	4.2	49.20	1	49.15	49.25	3.2	1,208	0.26%
2023/11/20	1	49.15	4	49.21	49.05	-3	1,214	-0.25%
2023/11/17	2	49.15	0	0.00	49.35	2	1,216	0.16%
2023/11/16	1.1	49.15	1.3	49.15	49.20	-0.2	1,226	-0.02%
2023/11/15	5.3	49.35	31.2	49.39	49.20	-25.9	1,238	-2.09%
2023/11/14	1	48.80	4.9	48.84	48.70	-3.9	1,267	-0.31%
2023/11/13	12.4	48.65	22.2	48.58	48.50	-9.8	1,290	-0.76%
2023/11/10	11	49.81	2.3	49.74	49.65	8.7	1,290	0.67%
2023/11/09	6.1	49.88	3.2	49.68	49.80	2.9	1,305	0.23%
2023/11/08	3.1	50.37	10	50.20	49.95	-6.9	1,333	-0.52%
2023/11/07	3	50.77	0	0.00	50.60	3	1,359	0.22%
2023/11/06	7	50.94	35	50.89	50.70	-28	1,469	-1.91%
2023/11/03	8	50.59	8	50.61	50.40	0	1,507	0.00%
2023/11/02	0	0.00	4.1	50.30	50.00	-4.1	1,546	-0.27%
2023/11/01	1	50.00	9.1	49.97	49.90	-8.1	1,690	-0.48%
2023/10/31	10	50.92	12	50.68	50.10	-2	1,720	-0.12%
2023/10/30	28	51.14	40	50.94	51.50	-12	1,788	-0.67%
2023/10/27	2	50.15	18	49.97	49.95	-16	1,881	-0.85%
2023/10/26	111	51.60	83	51.63	50.30	28	1,914	1.46%	大買/
2023/10/25	10	51.12	11	51.24	50.90	-1	1,951	-0.05%
2023/10/24	193	51.62	66.3	51.28	51.10	126.8	2,195	5.77%	大買/鉅額交易
2023/10/23	103.2	52.62	54	52.65	52.70	49.2	2,331	2.11%	大買/
2023/10/20	182.1	52.24	269.1	52.51	52.40	-87	2,317	-3.75%	大買/大賣/
2023/10/19	24.5	50.63	14	51.06	50.90	10.5	2,177	0.48%
2023/10/18	22	50.95	23	51.00	50.40	-1	2,157	-0.05%
2023/10/17	37.1	50.22	19	50.38	50.30	18.1	2,134	0.85%
2023/10/16	33.1	51.52	60.1	51.81	51.10	-27	2,142	-1.26%
2023/10/13	3	50.10	63	50.48	49.95	-60	2,082	-2.88%
2023/10/12	15	50.45	2	50.40	50.40	13	2,079	0.63%
2023/10/11	26	51.50	60.3	51.20	50.30	-34.3	2,067	-1.66%
2023/10/06	4.1	50.33	6	50.20	50.10	-1.9	2,018	-0.10%
2023/10/05	1	49.90	0	50.30	50.00	1	2,018	0.05%
2023/10/04	4.1	49.35	11.8	49.19	49.35	-7.7	2,016	-0.38%
2023/10/03	21.3	49.89	5	49.98	49.50	16.3	2,019	0.81%
2023/10/02	0.4	50.65	8.8	50.68	50.30	-8.4	2,015	-0.42%
2023/09/28	1.2	50.17	1	50.70	50.40	0.2	2,020	0.01%
2023/09/27	4.4	50.02	0.1	50.00	50.00	4.3	2,025	0.21%
2023/09/26	12.3	50.49	4.1	50.89	49.90	8.2	2,027	0.40%
2023/09/25	0	0.00	6	51.28	51.50	-6	2,012	-0.30%
2023/09/22	8	51.30	1	51.90	51.20	7	2,013	0.35%
2023/09/21	6	51.50	3.7	51.32	51.50	2.4	2,005	0.12%
2023/09/20	1	50.91	10	51.36	51.20	-9	2,000	-0.45%
2023/09/19	26.2	51.61	18	51.49	51.20	8.2	1,998	0.41%
2023/09/18	46.1	52.86	3	52.67	52.60	43.1	1,977	2.18%
2023/09/15	13.2	53.32	20	53.16	53.50	-6.8	1,964	-0.34%
2023/09/14	2.4	52.10	25	52.52	52.40	-22.6	1,946	-1.16%
2023/09/13	20.1	52.28	9	52.23	52.30	11.1	1,937	0.57%
2023/09/12	4.1	51.83	7.1	52.07	52.20	-3	1,928	-0.15%
2023/09/11	16	51.71	14	52.08	51.80	2	1,923	0.10%
2023/09/08	54	51.77	36	52.93	50.80	18	1,907	0.94%
2023/09/07	3	52.40	2	52.50	52.40	1	1,877	0.05%
2023/09/06	33	52.15	5.1	52.36	52.40	28	1,871	1.49%
2023/09/05	8.1	51.79	58.1	52.41	52.50	-50.1	1,858	-2.69%
2023/09/04	16.1	50.46	5.2	50.82	50.90	10.9	1,836	0.60%
2023/09/01	10	50.45	8	50.55	50.30	2	1,825	0.11%
2023/08/31	8	49.96	5.6	50.02	50.10	2.4	1,819	0.13%
2023/08/30	6.2	49.33	12	49.27	49.30	-5.8	1,800	-0.32%
2023/08/29	3	47.98	7	48.39	48.50	-4	1,790	-0.22%
2023/08/28	50	47.63	1	47.80	47.60	49	1,785	2.74%
2023/08/25	1	47.40	3	47.55	47.90	-2	1,782	-0.11%
2023/08/24	9	48.16	7.5	48.33	47.90	1.5	1,780	0.08%
2023/08/23	2	47.78	4	48.15	47.90	-2	1,780	-0.11%
2023/08/22	8.1	47.29	4	47.21	47.15	4.1	1,780	0.23%
2023/08/21	6	47.65	12.1	47.77	47.50	-6	1,773	-0.34%
2023/08/18	69	49.07	13	48.57	47.90	56	1,768	3.17%
2023/08/17	4	49.55	32	49.66	49.65	-28	1,738	-1.61%
2023/08/16	20	49.05	9	49.07	49.80	11	1,721	0.64%
2023/08/15	0.6	49.11	27.1	49.11	49.15	-26.6	1,713	-1.55%
2023/08/14	21	48.07	43	48.31	48.80	-22	1,704	-1.29%
2023/08/11	33.5	48.15	41	48.52	47.95	-7.5	1,688	-0.44%
2023/08/10	60.6	48.92	114.1	49.23	47.85	-53.4	1,663	-3.21%	大賣/
2023/08/09	26.1	46.21	114.1	46.43	46.40	-88	1,557	-5.65%	大賣/
2023/08/08	36	48.33	18.5	48.36	48.00	17.5	1,526	1.15%
2023/08/07	165.6	48.28	118.4	48.27	48.60	47.3	1,518	3.11%	大買/大賣/
2023/08/04	8	53.10	7	53.10	53.10	1	1,411	0.07%
2023/08/02	18	58.54	48.7	58.80	58.90	-30.7	1,395	-2.20%
2023/08/01	183.7	51.65	97.7	52.09	53.60	86	1,384	6.21%	大買/
2023/07/31	221.1	49.88	48.1	50.17	49.45	173	1,407	12.29%	大買/鉅額交易
2023/07/28	170.2	50.96	138.7	50.70	50.50	31.5	1,383	2.27%	大買/大賣/
2023/07/27	335.5	51.14	382.8	52.04	53.00	-47.3	1,310	-3.61%	大買/大賣/
2023/07/26	72.7	50.26	113.5	50.09	50.80	-40.8	1,064	-3.83%	大賣/
2023/07/25	29.6	47.24	70	47.42	47.45	-40.4	904	-4.47%
2023/07/24	5	46.03	0	0.00	46.00	5	866	0.58%
2023/07/21	48.2	45.91	11.8	45.69	45.90	36.4	875	4.16%
2023/07/20	9.2	46.13	58.3	46.51	46.45	-49.2	869	-5.65%
2023/07/19	18	46.09	16.9	46.28	45.80	1.1	863	0.13%
2023/07/18	22	43.91	20	44.36	44.70	2	836	0.24%
2023/07/17	0.3	44.05	31	44.23	44.00	-30.7	842	-3.64%
2023/07/14	0	0.00	5.6	43.76	43.70	-5.6	844	-0.66%
2023/07/13	4.3	43.22	4	43.20	43.10	0.3	849	0.03%
2023/07/12	0.3	43.05	1	42.95	42.85	-0.7	863	-0.08%
2023/07/11	9	43.19	6	43.17	43.20	3	878	0.34%
2023/07/10	2	43.63	64	43.52	43.40	-62	888	-6.98%
2023/07/07	6.1	44.34	23	44.18	44.05	-16.9	908	-1.86%
2023/07/06	9	44.66	1	44.60	44.60	8	916	0.87%
2023/07/05	1.1	44.49	2	44.43	44.55	-0.9	938	-0.10%
2023/07/04	1	44.05	2.3	43.86	44.05	-1.3	944	-0.14%
2023/07/03	3.3	43.45	1	43.25	43.25	2.3	1,020	0.23%
2023/06/30	1	43.45	1	43.45	43.45	0	1,025	0.00%
2023/06/29	0.2	43.19	0.7	43.15	43.15	-0.5	1,027	-0.05%
2023/06/28	0	43.15	9	43.19	43.15	-9	1,028	-0.88%
2023/06/27	17.5	42.90	3	42.85	42.75	14.5	1,036	1.39%
2023/06/26	3.2	43.57	0	0.00	43.30	3.2	1,037	0.31%
2023/06/21	13	43.13	12.1	43.38	43.55	0.9	1,042	0.09%
2023/06/20	1	43.10	0	0.00	43.10	1	1,070	0.10%
2023/06/19	0	43.37	5.1	43.35	43.15	-5.1	1,095	-0.46%
2023/06/16	0	0.00	2	43.50	43.50	-2	1,123	-0.18%
2023/06/15	4.1	43.55	14	43.73	43.55	-9.9	1,159	-0.86%
2023/06/13	9.3	43.34	0.4	43.50	43.40	8.9	1,357	0.66%
2023/06/12	18	44.08	2	43.95	43.75	16	1,369	1.17%
2023/06/09	6	44.35	0	0.00	44.30	6	1,460	0.41%
2023/06/08	37	44.53	5	44.55	44.35	32	1,491	2.15%
2023/06/07	2.1	45.06	15	44.92	44.90	-12.9	1,488	-0.87%
2023/06/06	1	44.60	27	44.62	44.90	-26	1,484	-1.75%
2023/06/05	9	44.19	0.8	44.20	44.20	8.2	1,483	0.55%
2023/06/02	33	44.45	8.8	44.35	44.45	24.2	1,480	1.63%
2023/06/01	9	44.18	10	44.25	44.25	-1	1,476	-0.07%
2023/05/31	2	44.40	0	0.00	44.25	2	1,477	0.14%
2023/05/30	9.4	44.01	5	44.00	43.95	4.4	1,478	0.30%
2023/05/29	1	44.25	51.1	44.16	44.15	-50.1	1,475	-3.39%
2023/05/26	39.2	43.68	3	43.78	43.55	36.2	1,471	2.46%
2023/05/25	1	43.90	3	44.10	44.00	-2	1,475	-0.13%
2023/05/24	4	44.29	2.3	44.19	44.15	1.7	1,516	0.11%
2023/05/23	2	43.45	5	43.85	43.85	-3	1,509	-0.20%
2023/05/22	0.1	43.82	23	43.82	43.80	-22.9	1,506	-1.52%
2023/05/19	3.3	42.58	4.1	42.64	42.60	-0.7	1,496	-0.05%
2023/05/18	3	43.27	17.2	43.30	43.10	-14.2	1,481	-0.96%
2023/05/17	32	43.51	9.6	43.43	43.60	22.4	1,470	1.52%
2023/05/16	4	44.25	16	44.41	44.75	-12	1,448	-0.83%
2023/05/15	4	43.63	1	43.60	43.55	3	1,438	0.21%
2023/05/12	3	43.88	2	44.10	44.25	1	1,433	0.07%
2023/05/11	25.2	44.64	13.7	44.59	43.95	11.5	1,418	0.81%
2023/05/10	8.1	44.48	2	44.87	45.70	6.1	1,380	0.44%
2023/05/09	20	43.91	11.2	43.81	44.05	8.8	1,340	0.66%
2023/05/08	231	44.25	40.1	44.28	43.60	190.9	1,317	14.49%	大買/鉅額交易
2023/05/05	81	45.85	195.7	45.92	47.15	-114.7	1,249	-9.18%	大賣/鉅額交易
2023/05/04	35	42.90	43	43.01	43.10	-8	1,116	-0.72%
2023/05/03	31.4	42.42	6	43.21	42.00	25.4	1,090	2.33%
2023/05/02	1.4	41.54	2.3	41.79	42.25	-0.9	1,069	-0.08%
2023/04/28	12	41.72	18	41.79	41.70	-6	1,061	-0.57%
2023/04/27	2	41.05	32	41.32	41.30	-30	1,055	-2.85%
2023/04/26	50	41.50	22.1	41.54	41.30	28	1,066	2.62%
2023/04/25	11.2	40.80	0.1	40.90	40.75	11	1,044	1.05%
2023/04/24	12	41.25	16	41.06	41.20	-4	1,041	-0.38%
2023/04/21	1.2	40.64	16	40.33	40.65	-14.8	1,035	-1.43%
2023/04/20	3	41.02	17.2	41.43	40.70	-14.1	1,030	-1.37%
2023/04/19	2	41.95	0	0.00	41.90	2	1,017	0.20%
2023/04/18	0	42.15	13	42.27	41.95	-13	1,018	-1.27%
2023/04/17	34.1	42.16	15	42.27	42.00	19.1	1,041	1.83%
2023/04/14	15	43.00	22.8	42.90	42.75	-7.8	1,028	-0.76%
2023/04/13	7	42.06	8	42.26	41.85	-1	1,012	-0.10%
2023/04/12	16.1	41.81	6	42.00	42.40	10.1	1,000	1.01%
2023/04/11	6	41.17	12	40.97	41.40	-6	974	-0.62%
2023/04/10	19.2	40.92	35.1	41.04	41.05	-15.9	961	-1.66%
2023/04/07	12	40.11	7	40.24	40.25	5	929	0.54%
2023/04/06	55.2	40.76	58.8	40.70	40.60	-3.6	917	-0.39%
2023/03/31	10.2	39.25	3.1	39.30	39.20	7.1	841	0.84%
2023/03/30	0	38.15	17	38.21	38.80	-17	836	-2.03%
2023/03/29	4.1	38.46	0	0.00	38.25	4.1	839	0.48%
2023/03/28	6	38.65	2	38.65	38.45	4	860	0.47%
2023/03/27	1.6	39.28	0	0.00	39.05	1.6	866	0.18%
2023/03/24	9.5	39.37	7	39.39	39.25	2.5	864	0.28%
2023/03/23	68	39.68	63	39.79	39.30	5	860	0.58%
2023/03/22	139	39.23	0	0.00	39.20	139	836	16.62%	大買/鉅額交易
2023/03/21	15	39.68	142.9	39.83	40.10	-127.9	812	-15.74%	大賣/鉅額交易
2023/03/20	10.1	39.41	3.6	39.45	39.55	6.5	791	0.82%
2023/03/17	176	38.08	26	38.24	39.20	150	770	19.47%	大買/鉅額交易
2023/03/16	103	39.20	253.1	39.47	38.85	-150.1	720	-20.84%	大買/大賣/鉅額交易
2023/03/15	19.1	37.86	1	37.65	37.80	18.1	573	3.16%
2023/03/14	61.2	39.90	69	40.14	38.40	-7.8	573	-1.36%
2023/03/13	33	38.56	20.3	37.96	37.80	12.7	484	2.63%
2023/03/10	5.4	37.86	4	37.85	37.70	1.4	459	0.30%
2023/03/09	0	38.55	1	38.60	38.20	-1	456	-0.22%
2023/03/08	3	38.08	3	38.55	38.70	0	455	0.00%
2023/03/07	9	38.07	0	0.00	38.00	9	447	2.01%
2023/03/06	5	38.50	2	38.38	38.35	3	445	0.67%
2023/03/03	0	38.20	4	38.40	38.30	-4	443	-0.90%
2023/03/02	2	37.80	6	37.87	38.25	-4	438	-0.91%
2023/03/01	3	37.70	4	37.94	37.55	-1	431	-0.23%
2023/02/24	13	38.19	1	38.05	38.10	12	428	2.80%
2023/02/23	3.1	38.37	13	38.32	38.40	-9.9	423	-2.34%
2023/02/22	37.6	38.89	22.8	38.87	38.75	14.8	415	3.57%
2023/02/21	0	37.07	5	37.12	37.40	-5	372	-1.34%
2023/02/20	4	36.94	0	0.00	37.20	4	379	1.05%
2023/02/17	0	36.50	0	0.00	36.55	0	380	0.00%
2023/02/16	5	36.45	0	0.00	36.50	5	391	1.28%
2023/02/15	7.1	36.48	0	0.00	36.45	7.1	396	1.80%
2023/02/14	1.5	36.24	0.6	36.50	36.40	0.9	399	0.21%
2023/02/13	1	35.95	1	36.00	36.20	0	401	0.00%
2023/02/10	1	36.35	0	0.00	36.25	1	412	0.24%
2023/02/09	0	36.68	0	0.00	36.85	0	423	0.00%
2023/02/08	3	36.90	0	0.00	36.55	3	425	0.71%
2023/02/06	0	36.98	1	36.90	36.90	-1	426	-0.23%
2023/02/03	0	37.60	0	0.00	37.55	0	428	0.00%
2023/02/02	15	38.18	9	38.41	38.05	6	427	1.40%
2023/02/01	0	0.00	2	37.60	37.40	-2	423	-0.47%
2023/01/31	3	37.50	5.1	37.63	37.45	-2.1	423	-0.49%
2023/01/30	2.1	37.12	0	0.00	37.10	2.1	424	0.50%
2023/01/17	0	37.30	7	37.30	37.10	-7	425	-1.64%
2023/01/16	4	37.00	44	37.71	37.45	-40	427	-9.36%
2023/01/13	1	36.40	0.8	36.45	36.55	0.2	416	0.05%
2023/01/12	0	0.00	1	36.70	36.25	-1	421	-0.24%
2023/01/11	1	36.43	0	0.00	36.20	1	420	0.25%
2023/01/10	2.2	36.75	1	36.75	36.75	1.2	421	0.28%
2023/01/09	1	37.70	0.5	37.50	37.50	0.5	425	0.12%
2023/01/06	23	37.29	32.4	37.81	37.50	-9.4	431	-2.18%
2023/01/05	24	38.33	19	38.17	38.00	5	424	1.18%
2023/01/03	2	35.88	1	35.80	35.80	1	394	0.25%
2022/12/29	0	35.90	3	35.93	36.10	-3	399	-0.75%
2022/12/28	3	36.65	1	36.45	36.45	2	405	0.49%
2022/12/27	5	36.72	0	0.00	36.65	5	406	1.23%
2022/12/23	5	36.97	8	36.95	36.80	-3	408	-0.74%
2022/12/22	5	37.60	9	37.71	37.65	-4	405	-0.99%
2022/12/21	0	37.93	9.1	38.08	37.70	-9	407	-2.22%
2022/12/20	28	38.06	12.5	37.95	37.10	15.5	404	3.82%
2022/12/19	3	37.50	27	37.42	37.55	-24	385	-6.22%
2022/12/16	0	35.95	1.2	36.37	36.35	-1.2	379	-0.32%
2022/12/15	2.1	37.02	2	36.80	36.80	0.1	386	0.04%
2022/12/14	8	37.21	7	36.83	36.80	1	385	0.26%
2022/12/13	5.3	36.60	0	0.00	36.30	5.3	381	1.38%
2022/12/12	6	36.21	1	36.60	36.50	5	379	1.32%
2022/12/09	9	36.06	9	35.87	36.60	0	372	0.00%
2022/12/08	16	34.76	0	0.00	34.60	16	357	4.48%
2022/12/07	10	34.78	1	35.10	34.70	9	359	2.50%
2022/12/06	15	35.20	42	35.26	34.85	-27	357	-7.55%
2022/12/05	10	34.11	1	33.85	34.40	9	339	2.65%
2022/12/02	4	33.53	6.6	33.47	33.20	-2.6	333	-0.78%
2022/12/01	11	32.70	0	0.00	32.80	11	336	3.27%
2022/11/30	3	32.28	1	32.45	32.45	2	337	0.59%
2022/11/25	0	0.00	3	32.60	32.55	-3	339	-0.88%
2022/11/24	3	32.40	0	0.00	32.40	3	343	0.87%
2022/11/22	0	0.00	4	32.30	32.60	-4	351	-1.14%
2022/11/21	0.2	32.55	2	32.60	32.40	-1.8	355	-0.51%
2022/11/17	1.4	32.66	1	33.00	33.30	0.4	365	0.10%
2022/11/16	17	33.34	12	33.13	32.60	5	365	1.37%
2022/11/15	4	32.74	0	32.65	32.70	4	379	1.05%
2022/11/14	7	32.74	2	33.40	32.55	5	389	1.28%
2022/11/11	9	32.51	0	32.60	32.25	9	449	2.00%
2022/11/10	27	32.53	6.8	32.63	32.35	20.2	455	4.43%
2022/11/09	4	33.59	0	0.00	33.45	4	472	0.85%
2022/11/08	9	33.37	0	0.00	33.35	9	531	1.69%
2022/11/07	3.2	32.38	0.3	33.53	34.30	2.9	852	0.34%
2022/11/04	0.4	32.20	0	0.00	32.10	0.4	913	0.04%
2022/11/03	0.1	32.32	0	0.00	32.35	0.1	912	0.01%
2022/11/02	0.1	31.51	0	0.00	31.60	0.1	910	0.01%
2022/10/31	6.3	32.42	7	31.95	31.90	-0.7	915	-0.08%
2022/10/19	0	0.00	0	28.05	28.20	0	915	0.00%
2022/10/18	0.3	28.00	6	28.05	27.90	-5.8	915	-0.63%
2022/10/17	10	28.00	3	27.95	28.05	7	915	0.77%
2022/10/14	0	0.00	1	28.50	28.55	-1	914	-0.11%
2022/10/13	1	28.35	0	29.00	28.20	1	912	0.11%
2022/10/12	0	29.80	0	29.75	29.90	0	909	0.00%
2022/10/07	0	0.00	9	29.91	29.85	-9	901	-1.00%
2022/10/06	15	30.17	6	30.45	30.05	9	901	1.00%
2022/10/05	0	30.20	4	30.50	30.45	-4	898	-0.44%
2022/10/04	0	0.00	10	29.50	29.95	-10	893	-1.12%
2022/10/03	0	0.00	2	28.65	28.70	-2	889	-0.22%
2022/09/30	1	27.80	0	0.00	28.60	1	896	0.11%
2022/09/29	0	0.00	3.4	28.30	28.25	-3.4	897	-0.37%
2022/09/28	15	28.80	13	27.95	27.60	2	896	0.23%
2022/09/27	1	28.85	0	0.00	29.15	1	894	0.11%
2022/09/26	2.1	29.30	1	28.80	28.80	1.1	897	0.12%
2022/09/23	16	30.30	0	0.00	30.30	16	900	1.78%
2022/09/22	4	30.35	0	0.00	30.45	4	901	0.44%
2022/09/21	0	30.60	0	0.00	30.40	0	902	0.00%
2022/09/20	1	30.66	9.1	30.77	30.65	-8	902	-0.89%
2022/09/19	0	30.70	0.1	30.75	30.85	-0.1	902	-0.02%
2022/09/16	32	30.84	11	30.76	30.85	21	899	2.34%
2022/09/15	1	30.65	10	30.36	30.70	-9	896	-1.00%
2022/09/14	4.2	30.49	16	30.58	30.30	-11.8	897	-1.32%
2022/09/13	1	30.90	0.1	30.65	30.75	0.9	894	0.10%
2022/09/12	0	30.00	2	30.25	30.30	-2	891	-0.23%
2022/09/08	3	29.90	0	0.00	30.00	3	890	0.34%
2022/09/07	0	29.20	0	0.00	29.05	0	889	0.00%
2022/09/05	0.1	29.70	0	0.00	29.45	0.1	889	0.01%
2022/09/02	1	30.05	3.1	29.88	29.80	-2.1	889	-0.24%
2022/08/31	6	30.42	5	30.47	30.40	1	915	0.11%
2022/08/29	4	30.30	5	30.05	30.05	-1	922	-0.11%
2022/08/26	2	30.58	1	30.65	30.50	1	909	0.11%
2022/08/25	0	0.00	2	30.45	30.55	-2	908	-0.22%
2022/08/24	8	30.25	0	0.00	30.30	8	908	0.88%
2022/08/23	1	30.55	1	30.45	30.10	0	911	0.00%
2022/08/22	0	0.00	10	30.20	30.20	-10	912	-1.10%
2022/08/19	0.2	30.80	1	30.75	30.65	-0.8	911	-0.09%
2022/08/18	0	0.00	6	30.77	30.85	-6	911	-0.66%
2022/08/16	1	30.45	7	30.37	30.30	-6	905	-0.66%
2022/08/15	11	30.44	25.2	30.32	30.50	-14.2	902	-1.57%
2022/08/12	2	29.75	41	29.87	29.75	-39	894	-4.36%
2022/08/11	21.2	29.98	55	29.89	29.55	-33.8	894	-3.78%
2022/08/10	30	30.93	26	30.57	30.55	4	880	0.45%
2022/08/09	51	30.90	147.2	30.93	30.85	-96.2	870	-11.06%	大賣/
2022/08/08	39.2	29.46	16	29.68	29.55	23.2	800	2.90%
2022/08/05	81	30.23	6	30.17	30.20	75	794	9.44%
2022/08/04	28.1	30.91	15	30.93	30.80	13.1	779	1.68%
2022/08/03	99	31.60	115	31.55	31.85	-16	727	-2.20%	大賣/
2022/08/02	52.2	30.76	93.2	31.00	31.50	-41	400	-10.22%
2022/08/01	0	0.00	0.1	29.00	28.65	-0.1	342	-0.03%
2022/07/29	0	0.00	0.1	28.45	28.45	-0.1	342	-0.03%
2022/07/28	3.2	27.89	0	0.00	28.00	3.2	345	0.92%
2022/07/27	38	29.67	0	29.85	29.60	38	346	10.96%
2022/07/26	25	29.76	1	29.75	29.75	24	344	6.96%
2022/07/25	1	29.90	0	0.00	29.90	1	347	0.30%
2022/07/20	0	0.00	1	30.00	29.65	-1	369	-0.27%
2022/07/19	0	0.00	0.2	29.73	29.75	-0.2	381	-0.05%
2022/07/18	1	29.20	0.1	29.20	29.20	0.9	386	0.23%
2022/07/15	1	28.85	0.1	28.80	28.85	0.9	392	0.23%
2022/07/14	0	0.00	5.1	28.25	28.50	-5.1	422	-1.21%
2022/07/13	0.1	28.30	20.1	27.99	27.95	-20	446	-4.48%
2022/07/12	13.1	28.32	0	0.00	27.75	13.1	572	2.29%
2022/07/11	0	29.50	0	0.00	28.80	0	609	0.00%
2022/07/08	0	29.35	6.1	29.18	29.25	-6.1	679	-0.90%
2022/07/07	9	27.74	9.1	28.00	28.15	-0.1	702	-0.01%
2022/07/06	20	27.46	0	0.00	27.45	20	732	2.73%
2022/07/05	10	27.85	1	27.55	28.10	9	805	1.12%
2022/07/04	41.1	27.97	6	27.93	27.75	35.1	816	4.30%
2022/07/01	3	28.28	6	27.85	28.00	-3	825	-0.36%
2022/06/30	7.1	29.74	1	29.55	29.55	6.1	823	0.74%
2022/06/29	0	30.30	1	30.00	29.95	-1	843	-0.12%
2022/06/28	1	31.00	0	0.00	30.30	1	873	0.11%
2022/06/27	0	0.00	0.1	31.00	30.85	-0.1	897	-0.01%
2022/06/24	0	0.00	10	29.95	29.80	-10	916	-1.09%
2022/06/23	0	0.00	3	30.20	29.60	-3	936	-0.32%
2022/06/22	5.1	30.01	0	0.00	29.80	5.1	974	0.52%
2022/06/21	0	30.70	0	0.00	30.80	0	1,033	0.00%
2022/06/20	2.1	30.75	0	0.00	30.30	2.1	1,146	0.18%
2022/06/17	0	0.00	6	31.81	32.05	-6	1,457	-0.41%
2022/06/16	3.2	31.89	0	0.00	31.85	3.2	1,587	0.20%
2022/06/15	0	0.00	4.2	32.42	32.10	-4.2	1,676	-0.25%
2022/06/14	11.1	32.01	0	0.00	32.25	11.1	1,692	0.66%
2022/06/13	2.1	32.83	1	33.20	32.65	1.1	1,718	0.06%
2022/06/10	4	33.36	2	33.90	33.35	2	1,756	0.11%
2022/06/09	5	33.64	9.4	33.45	33.90	-4.4	1,769	-0.25%
2022/06/08	1	32.45	5	32.35	32.40	-4	1,776	-0.23%
2022/06/07	10.1	32.23	0	0.00	31.85	10.1	1,822	0.55%
2022/06/06	2	32.63	0	0.00	32.70	2	1,858	0.11%
2022/06/01	0	0.00	0	33.05	32.95	0	2,249	0.00%
2022/05/31	3	32.77	0	0.00	32.70	3	2,406	0.12%
2022/05/30	0	0.00	3.2	32.84	33.10	-3.2	2,447	-0.13%
2022/05/27	0.1	32.45	0	0.00	32.45	0.1	2,587	0.00%
2022/05/26	0	0.00	0	33.00	32.50	0	2,712	0.00%
2022/05/24	0.2	32.75	0	0.00	32.45	0.2	3,650	0.01%
2022/05/23	2	32.80	3	32.90	32.75	-1	3,866	-0.03%
2022/05/20	3	32.65	0	0.00	32.70	3	4,169	0.07%
2022/05/18	2	32.58	2	32.90	32.95	0	4,446	0.00%
2022/05/17	0.2	31.85	2	31.70	32.00	-1.8	4,489	-0.04%
2022/05/16	0	0.00	3	31.72	31.50	-3	4,507	-0.07%
2022/05/13	5	31.10	35	31.19	31.25	-30	4,539	-0.66%
2022/05/12	2	32.00	14	31.25	30.90	-12	4,607	-0.26%
2022/05/11	5	31.90	0.1	32.05	32.10	4.9	4,600	0.11%
2022/05/10	4	31.51	0	0.00	32.05	4	4,592	0.09%
2022/05/09	10.3	32.98	71	32.43	32.20	-60.7	4,589	-1.32%
2022/05/06	0	34.00	0	0.00	33.90	0	4,580	0.00%
2022/05/05	1	34.30	3	34.17	34.30	-2	4,580	-0.04%
2022/05/04	7	33.89	4	33.85	33.85	3	4,577	0.07%
2022/05/03	2	33.55	1	33.65	33.75	1	4,578	0.02%
2022/04/28	1	34.25	0	0.00	34.20	1	4,579	0.02%
2022/04/27	4.1	34.16	1	34.05	34.05	3.1	4,575	0.07%
2022/04/26	6	35.31	27	35.46	35.00	-21	4,562	-0.46%
2022/04/25	2	35.51	19	35.62	35.50	-17	4,554	-0.37%
2022/04/22	0	36.93	1	37.00	36.60	-1	4,544	-0.02%
2022/04/21	3	36.55	2	36.55	36.60	1	4,541	0.02%
2022/04/20	15.4	36.63	8	36.51	36.55	7.4	4,544	0.16%
2022/04/19	19.1	37.84	12	37.49	37.40	7.1	4,516	0.16%
2022/04/18	130.4	38.89	97	39.20	37.85	33.4	4,493	0.74%	大買/
2022/04/15	45	38.18	27.1	38.24	38.30	17.9	4,365	0.41%
2022/04/14	91	38.16	115.1	38.37	37.95	-24.1	4,328	-0.56%	大賣/
2022/04/13	26.1	37.44	14	37.42	37.05	12.1	4,253	0.28%
2022/04/12	10	36.84	31	37.06	37.10	-21	4,223	-0.50%
2022/04/11	82	36.88	39.2	37.06	36.50	42.8	4,190	1.02%
2022/04/08	8	35.59	0	0.00	35.70	8	4,117	0.19%
2022/04/07	20	36.24	5.2	36.29	35.40	14.8	4,104	0.36%
2022/04/06	2	35.65	2	36.00	35.95	0	4,093	0.00%
2022/04/01	14	36.39	16	36.41	36.10	-2	4,089	-0.05%
2022/03/31	22	36.62	5	36.17	35.85	17	4,069	0.42%
2022/03/30	12.1	35.58	9	35.51	35.70	3.1	4,043	0.08%
2022/03/29	16	36.33	6	36.08	36.00	10	4,017	0.25%
2022/03/28	6.5	36.40	106.2	36.33	36.90	-99.7	3,998	-2.49%	大賣/
2022/03/25	32.1	37.44	45	37.23	37.00	-12.9	3,977	-0.32%
2022/03/24	64	37.85	90.1	38.20	38.00	-26.1	3,939	-0.66%
2022/03/23	134.1	38.14	164.4	38.08	37.80	-30.3	3,876	-0.78%	大買/大賣/
2022/03/22	385	39.50	340	39.55	39.55	45	3,760	1.20%	大買/大賣/
2022/03/21	129.5	37.20	86	37.01	37.90	43.5	3,441	1.26%	大買/
2022/03/18	28	35.65	22	35.70	35.25	6	3,310	0.18%
2022/03/17	4	34.06	24	34.10	34.10	-20	3,221	-0.62%
2022/03/16	18	34.26	11	34.43	33.75	7	3,204	0.22%
2022/03/15	36.1	34.70	46	34.81	34.10	-9.9	3,174	-0.31%
2022/03/14	49	36.16	9.5	36.28	36.00	39.5	3,136	1.26%
2022/03/11	12	36.31	8	36.39	36.60	4	3,111	0.13%
2022/03/10	11	35.61	20.1	35.66	36.50	-9.1	3,084	-0.30%
2022/03/09	15	36.80	30	36.75	37.00	-15	3,038	-0.49%
2022/03/08	149	37.29	110	37.69	36.45	39	2,997	1.30%	大買/大賣/
2022/03/07	236	38.40	204	38.68	37.70	32	2,875	1.11%	大買/大賣/
2022/03/04	113	37.47	114	37.49	36.75	-1	2,610	-0.04%	大買/大賣/
2022/03/03	73	36.11	39	35.67	36.45	34	2,456	1.38%
2022/03/02	141	36.49	124.2	36.73	35.80	16.8	2,417	0.70%	大買/大賣/
2022/03/01	150.4	34.70	124.2	34.87	35.10	26.2	2,274	1.15%	大買/大賣/
2022/02/25	286.3	37.89	278	37.72	36.50	8.3	2,148	0.39%	大買/大賣/
2022/02/24	388.1	39.41	392.3	39.51	40.35	-4.3	1,855	-0.23%	大買/大賣/
2022/02/23	109	37.53	95	37.42	36.90	14	1,212	1.16%	大買/
2022/02/22	253	37.46	277.8	37.53	37.70	-24.8	998	-2.48%	大買/大賣/
2022/02/21	59.1	36.44	75	36.39	35.50	-16	703	-2.27%
2022/02/18	207.3	37.12	191	37.23	36.00	16.3	622	2.61%	大買/大賣/
2022/02/17	28	35.10	59	35.58	35.20	-31	430	-7.20%
2022/02/16	11.5	33.66	20	33.63	33.70	-8.6	382	-2.24%
2022/02/15	64	35.39	77	35.45	34.90	-13	365	-3.56%
2022/02/14	64	35.10	94	35.16	34.60	-30	338	-8.87%
2022/02/10	4	33.70	1	33.55	33.45	3	270	1.11%
2022/02/09	1	33.60	6	33.44	33.65	-5	273	-1.83%
2022/02/08	2	33.83	1.1	33.71	33.70	0.9	272	0.32%
2022/02/07	1	32.75	0	0.00	32.70	1	267	0.37%
2022/01/26	0	31.85	1	31.85	31.85	-1	268	-0.37%
2022/01/25	2	32.03	1	31.95	31.80	1	272	0.37%
2022/01/24	1	32.00	0	0.00	32.20	1	276	0.36%
2022/01/21	2	33.13	0	33.00	32.50	2	276	0.71%
2022/01/17	0.2	33.00	0	0.00	32.75	0.2	270	0.06%
2022/01/14	0	0.00	3	33.10	33.05	-3	272	-1.10%
2022/01/13	5	34.05	0	0.00	33.70	5	269	1.85%
2022/01/10	1	33.00	0	0.00	33.10	1	272	0.37%
2022/01/07	3	33.02	0	0.00	32.80	3	290	1.03%
2022/01/05	1	33.50	0	0.00	33.45	1	301	0.33%
2022/01/04	3	33.60	0	0.00	33.65	3	304	0.99%
2022/01/03	0.5	33.76	0	0.00	33.75	0.5	305	0.16%
2021/12/30	2	33.65	0	0.00	33.75	2	308	0.65%
2021/12/29	5	34.05	3	33.95	33.95	2	313	0.64%
2021/12/28	4	34.53	5	34.80	34.25	-1	316	-0.32%
2021/12/27	7	34.51	0.1	34.55	34.55	6.9	323	2.13%
2021/12/24	12.1	34.27	7	34.30	34.25	5.1	328	1.56%
2021/12/23	0	0.00	11	33.74	33.85	-11	325	-3.38%
2021/12/22	0	0.00	3	33.73	33.65	-3	332	-0.90%
2021/12/21	3.1	33.60	6	33.73	33.65	-2.9	332	-0.87%
2021/12/20	17	33.71	15	33.69	33.80	2	333	0.60%
2021/12/16	5.2	33.10	2	33.10	33.00	3.2	334	0.94%
2021/12/15	0	0.00	2	33.05	33.10	-2	340	-0.59%
2021/12/14	0	33.10	1	33.00	33.00	-1	341	-0.28%
2021/12/13	0	0.00	22	33.02	33.35	-22	344	-6.39%
2021/12/10	0	0.00	0.1	33.15	32.95	-0.1	345	-0.03%
2021/12/09	2	33.10	0	0.00	33.15	2	348	0.57%
2021/12/08	6	33.29	0	0.00	33.20	6	355	1.69%
2021/12/07	1	33.50	1	33.50	33.50	0	362	0.00%
2021/12/06	2.2	33.00	8	33.00	32.95	-5.8	374	-1.55%
2021/12/03	1	33.05	6	32.98	33.05	-5	382	-1.31%
2021/12/02	1.1	32.32	5	32.35	32.50	-3.9	386	-1.00%
2021/12/01	0	0.00	1	32.45	32.70	-1	390	-0.26%
2021/11/30	1	32.90	0	0.00	32.40	1	394	0.25%
2021/11/29	6	32.05	0	0.00	32.35	6	398	1.51%
2021/11/26	5.3	33.03	10.1	33.03	32.80	-4.8	398	-1.20%
2021/11/24	3	33.60	1	34.00	33.85	2	405	0.49%
2021/11/23	1	33.70	0	0.00	33.65	1	407	0.25%
2021/11/22	0	0.00	2	33.68	34.00	-2	415	-0.48%
2021/11/19	10	34.00	21	33.73	33.50	-11	420	-2.62%
2021/11/18	8	34.02	53	34.04	33.75	-45	420	-10.71%
2021/11/17	0	0.00	20	34.21	34.20	-20	420	-4.76%
2021/11/16	7	34.73	0	0.00	34.50	7	426	1.64%
2021/11/15	0	0.00	0.1	35.30	35.30	-0.1	429	-0.01%
2021/11/12	3	35.60	1	35.70	35.30	2	439	0.46%
2021/11/11	8	35.87	36	35.76	35.70	-28	441	-6.34%
2021/11/10	3.1	35.50	0	35.85	35.40	3.1	451	0.69%
2021/11/09	0	0.00	9	35.35	35.35	-9	455	-1.98%
2021/11/08	14	35.17	21	35.55	34.90	-7	460	-1.52%
2021/11/05	1	34.90	2	34.63	34.75	-1	475	-0.21%
2021/11/04	2	34.70	1	34.45	34.45	1	493	0.20%
2021/11/03	11	34.75	7	34.70	34.75	4	513	0.78%
2021/11/02	12	34.19	11	34.92	33.95	1	520	0.19%
2021/11/01	1	34.90	20	34.21	34.95	-19	530	-3.58%
2021/10/29	3	33.90	2	33.95	33.80	1	542	0.18%
2021/10/28	1	33.95	7.1	33.85	34.05	-6.1	607	-1.00%
2021/10/27	2	33.88	0	0.00	33.75	2	620	0.32%
2021/10/25	0	0.00	4	33.70	33.80	-4	686	-0.58%
2021/10/22	3	33.58	18	33.53	33.30	-15	733	-2.04%
2021/10/21	6	34.37	2	34.05	34.20	4	855	0.47%
2021/10/20	0	0.00	1	34.00	33.90	-1	871	-0.11%
2021/10/19	20	34.20	1	33.90	34.00	19	882	2.15%
2021/10/18	8	34.52	6	34.83	34.55	2	891	0.22%
2021/10/15	23	34.29	26	34.37	34.30	-3	898	-0.33%
2021/10/14	1	32.60	3	32.42	32.50	-2	898	-0.22%
2021/10/13	5.1	31.47	1	31.10	31.10	4.1	931	0.44%
2021/10/12	4	31.80	0	0.00	31.80	4	938	0.43%
2021/10/08	4	32.60	0	0.00	32.55	4	960	0.42%
2021/10/07	6	32.51	4	32.48	32.55	2	978	0.20%
2021/10/06	2	32.07	1	31.55	31.90	1	993	0.10%
2021/10/05	6	31.94	3	32.32	32.70	3	1,002	0.30%
2021/10/04	8	32.93	8	33.01	32.10	0	1,014	0.00%
2021/10/01	8.1	33.97	1	33.95	33.90	7.1	1,024	0.69%
2021/09/30	2	34.85	1	34.90	35.30	1	1,031	0.10%
2021/09/29	18	34.69	2	34.80	34.40	16	1,043	1.54%
2021/09/28	7	35.70	0	0.00	35.60	7	1,062	0.66%
2021/09/27	1	35.90	6	36.25	36.15	-5	1,077	-0.46%
2021/09/24	9	35.52	3	35.65	35.70	6	1,104	0.54%
2021/09/23	3	35.57	1	35.35	35.40	2	1,129	0.18%
2021/09/22	12	35.90	0	0.00	35.45	12	1,177	1.02%
2021/09/17	5	36.25	6	36.81	36.85	-1	1,207	-0.08%
2021/09/16	14	36.27	0	0.00	36.05	14	1,225	1.14%
2021/09/15	11	36.56	3	36.70	36.55	8	1,237	0.65%
2021/09/14	4	37.18	0	0.00	37.10	4	1,260	0.32%
2021/09/13	3	37.17	7	37.85	37.55	-4	1,300	-0.31%
2021/09/10	24	36.75	9	36.61	36.75	15	1,340	1.12%
2021/09/09	5	38.25	0	0.00	38.20	5	1,375	0.36%
2021/09/08	4.3	38.14	0	0.00	38.15	4.3	1,380	0.31%
2021/09/07	5.3	38.48	0	0.00	38.30	5.3	1,408	0.38%
2021/09/06	13	39.33	1	38.75	38.90	12	1,441	0.83%
2021/09/03	11	39.85	6	39.70	39.55	5	1,453	0.34%
2021/09/02	6	39.67	9	39.84	39.65	-3	1,473	-0.20%
2021/09/01	0.2	40.20	2	39.93	39.95	-1.8	1,498	-0.12%
2021/08/31	1	39.70	3	39.55	39.95	-2	1,516	-0.13%
2021/08/30	2	39.33	5	39.34	39.50	-3	1,563	-0.19%
2021/08/27	1.3	38.53	1	38.45	38.75	0.3	1,616	0.02%
2021/08/26	19	38.91	10	38.78	38.60	9	1,661	0.54%
2021/08/25	22	38.62	2	38.60	38.60	20	1,720	1.16%
2021/08/24	4.2	37.87	1	37.85	37.80	3.2	1,786	0.18%
2021/08/23	2.4	37.85	14	37.80	37.95	-11.6	1,995	-0.58%
2021/08/20	24	35.95	13	36.08	36.30	11	2,208	0.50%
2021/08/19	5	37.23	7	37.04	36.60	-2	2,313	-0.09%
2021/08/18	20.2	36.51	22	36.78	38.05	-1.8	2,340	-0.08%
2021/08/17	1	37.25	10	37.34	37.00	-9	2,386	-0.38%
2021/08/16	17	38.12	10.5	37.95	37.70	6.5	2,470	0.26%
2021/08/13	10	39.60	2	39.40	39.15	8	2,504	0.32%
2021/08/12	1	39.40	4	39.70	39.75	-3	2,588	-0.12%
2021/08/11	1	38.95	87	39.10	39.00	-86	2,706	-3.18%
2021/08/10	5.1	39.94	23	39.88	39.85	-18	2,776	-0.65%
2021/08/09	10.1	40.68	7	40.83	40.55	3.1	2,854	0.11%
2021/08/06	8	41.66	1	41.70	41.50	7	2,922	0.24%
2021/08/05	15.3	42.19	41	42.06	41.75	-25.7	3,030	-0.85%
2021/08/04	27.1	42.84	26	42.77	42.70	1.1	3,187	0.03%
2021/08/03	70	43.66	60	43.03	42.60	10	3,363	0.30%
2021/08/02	14	41.96	15	41.92	42.00	-1	3,521	-0.03%
2021/07/30	24.3	42.09	21.1	41.99	41.70	3.3	3,696	0.09%
2021/07/29	41.1	42.35	15	42.33	41.90	26.1	4,059	0.64%
2021/07/28	35	40.68	10.1	40.70	41.30	25	4,282	0.58%
2021/07/27	101.1	43.15	104.6	43.14	42.20	-3.6	4,427	-0.08%	大買/大賣/
2021/07/26	44	41.49	31	41.27	41.70	13	4,466	0.29%
2021/07/23	56	40.83	22	40.87	40.85	34	4,799	0.71%
2021/07/22	53	40.11	36	40.28	39.95	17	5,262	0.32%
2021/07/21	42.1	40.50	23	40.59	40.10	19.1	5,326	0.36%
2021/07/20	90	41.28	14	41.18	40.95	76	5,488	1.38%
2021/07/19	20.5	42.61	28.5	42.23	42.20	-8	5,757	-0.14%
2021/07/16	19.4	41.71	6.1	41.75	41.60	13.3	6,048	0.22%
2021/07/15	17	41.48	21	41.22	41.75	-4	6,100	-0.07%
2021/07/14	14	39.90	26	39.86	40.10	-12	6,207	-0.19%
2021/07/13	19.1	41.14	12	41.01	40.65	7.1	6,380	0.11%
2021/07/12	91	41.70	23	41.47	41.25	68	6,521	1.04%
2021/07/09	155.1	41.75	25	41.56	41.50	130	6,529	1.99%	大買/鉅額交易
2021/07/08	27	42.01	12	41.91	42.35	15	6,543	0.23%
2021/07/07	124	41.54	33	41.26	41.40	91	6,561	1.39%	大買/
2021/07/06	56	42.07	29	42.01	41.75	27	6,588	0.41%
2021/07/05	54.5	42.24	9	42.14	42.30	45.5	6,685	0.68%
2021/07/02	7	41.36	12	41.26	41.20	-5	6,929	-0.07%
2021/07/01	66	41.69	35	42.01	41.45	31	6,991	0.44%
2021/06/30	26	42.93	20	42.66	42.50	6	7,018	0.09%
2021/06/29	60	43.40	53	42.91	42.35	7	7,009	0.10%
2021/06/28	24	42.65	23	43.01	43.20	1	6,980	0.01%
2021/06/25	22	42.08	26	42.03	41.85	-4	6,968	-0.06%
2021/06/24	16.2	41.97	25	41.85	41.80	-8.8	7,046	-0.12%
2021/06/23	63.6	41.69	197	41.23	41.65	-133.5	7,058	-1.89%	大賣/鉅額交易
2021/06/22	43.4	42.11	25.4	41.96	41.95	18.1	7,045	0.26%
2021/06/21	78.4	40.48	69	40.54	40.25	9.4	7,022	0.13%
2021/06/18	138.1	42.87	23	42.92	42.65	115.1	7,023	1.64%	大買/鉅額交易
2021/06/17	61.7	43.93	3.1	43.97	44.10	58.6	7,031	0.83%
2021/06/16	27.2	44.37	19	44.47	44.65	8.2	7,029	0.12%
2021/06/15	50.3	44.81	5.5	44.32	45.35	44.8	7,010	0.64%
2021/06/11	28	43.56	35	43.30	43.15	-7	6,990	-0.10%
2021/06/10	29.1	42.84	26	43.19	43.35	3.1	6,993	0.04%
2021/06/09	74	43.89	55	43.53	43.35	19	7,002	0.27%
2021/06/08	17	45.06	17	45.04	44.75	0	6,989	0.00%
2021/06/07	49	43.99	57.1	43.73	45.05	-8.1	6,983	-0.12%
2021/06/04	64.1	44.33	101	44.00	43.65	-36.9	6,951	-0.53%	大賣/
2021/06/03	80.1	45.79	27.2	45.73	45.70	52.9	6,906	0.77%
2021/06/02	49	46.76	87	46.56	46.20	-38	6,878	-0.55%
2021/06/01	87.2	45.86	59.1	45.86	46.65	28.1	6,824	0.41%
2021/05/28	148.1	45.77	138	45.88	46.30	10.1	6,631	0.15%	大買/大賣/
2021/05/27	75	41.98	86	41.55	42.50	-11	6,492	-0.17%
2021/05/26	58	39.82	17	39.96	40.25	41	6,433	0.64%
2021/05/25	36	39.99	27.1	39.80	40.00	9	6,490	0.14%
2021/05/24	37	39.60	19	39.31	39.40	18	6,571	0.27%
2021/05/21	67.1	38.19	26	38.38	38.25	41.1	6,860	0.60%
2021/05/20	59.2	38.58	57.1	38.91	38.00	2.1	6,883	0.03%
2021/05/19	110.1	39.18	89	39.81	40.10	21.1	6,838	0.31%	大買/
2021/05/18	84.3	35.87	88	36.54	37.20	-3.8	6,740	-0.06%
2021/05/17	61.1	34.22	65	34.30	33.85	-3.9	6,679	-0.06%
2021/05/14	70.1	38.89	17.1	38.18	37.60	53	6,591	0.80%
2021/05/13	70	38.95	94	38.81	39.25	-24	6,503	-0.37%
2021/05/12	93	42.08	105	42.73	40.85	-12	6,394	-0.19%	大賣/
2021/05/11	184.1	47.92	205.1	46.37	45.10	-21.1	6,238	-0.34%	大買/大賣/
2021/05/10	157	49.64	200.1	49.77	49.45	-43.1	6,060	-0.71%	大買/大賣/
2021/05/07	90.1	47.92	109.2	48.00	48.00	-19.2	5,846	-0.33%	大賣/
2021/05/06	241.3	48.39	389	48.41	47.00	-147.7	5,669	-2.61%	大買/大賣/鉅額交易
2021/05/05	106.1	45.01	120.1	45.62	46.00	-14	5,291	-0.26%	大買/大賣/
2021/05/04	209.3	44.31	140.4	44.51	41.85	68.9	5,039	1.37%	大買/大賣/
2021/05/03	144	48.34	126.2	48.37	46.05	17.8	4,855	0.37%	大買/大賣/
2021/04/29	413	50.79	308.4	49.66	49.10	104.7	4,701	2.23%	大買/大賣/鉅額交易
2021/04/28	338.2	50.65	956.2	51.22	51.40	-618	4,365	-14.16%	大買/大賣/鉅額交易
2021/04/27	6	46.00	30	46.36	46.75	-24	3,913	-0.61%
2021/04/26	105	42.28	303	42.26	42.50	-198	3,850	-5.14%	大買/大賣/鉅額交易
2021/04/23	258	42.05	209.1	41.36	40.00	48.9	3,703	1.32%	大買/大賣/
2021/04/22	194.1	40.67	131.5	40.28	41.50	62.6	3,454	1.81%	大買/大賣/
2021/04/21	48	37.45	13.1	37.20	37.75	34.9	3,143	1.11%
2021/04/20	106.1	38.56	153	38.44	37.20	-46.9	3,117	-1.50%	大買/大賣/
2021/04/19	209	37.61	163.2	37.51	37.60	45.8	3,037	1.51%	大買/大賣/
2021/04/16	138	36.65	109	36.71	36.90	29	2,890	1.00%	大買/大賣/
2021/04/15	1	35.10	25	35.03	35.15	-24	2,792	-0.86%
2021/04/14	10	34.54	40	34.32	34.30	-30	2,928	-1.02%
2021/04/13	17	35.34	16.2	35.49	34.85	0.8	2,954	0.03%
2021/04/12	70	36.23	32	36.16	35.95	38	3,015	1.26%
2021/04/09	135	36.34	50	36.19	36.30	85	3,003	2.83%	大買/
2021/04/08	107.1	36.71	137	36.43	37.00	-29.9	2,909	-1.03%	大買/大賣/
2021/04/07	26	34.81	41.3	34.73	34.85	-15.3	2,657	-0.58%
2021/04/06	30.3	33.74	21	34.04	34.25	9.3	2,630	0.35%
2021/04/01	9	32.81	11.1	33.02	33.00	-2.1	2,614	-0.08%
2021/03/31	25	32.90	15	32.91	32.85	10	2,629	0.38%
2021/03/30	94	33.24	17	33.13	33.25	77	2,692	2.86%
2021/03/29	308.2	33.19	77.1	33.19	33.55	231.1	2,768	8.35%	大買/鉅額交易
2021/03/26	16	34.97	27	35.32	35.35	-11	2,982	-0.37%
2021/03/25	26	34.82	0	0.00	34.55	26	3,232	0.80%
2021/03/24	155	34.77	9	34.63	35.00	146	3,654	4.00%	大買/鉅額交易
2021/03/23	58	35.33	21	35.22	35.05	37	3,664	1.01%
2021/03/22	50	35.39	33	35.57	36.00	17	3,699	0.46%
2021/03/19	9	34.33	5	34.42	34.40	4	3,671	0.11%
2021/03/18	10	34.08	56	34.01	34.25	-46	3,677	-1.25%
2021/03/17	11	33.92	22	33.99	33.85	-11	3,719	-0.30%
2021/03/16	4	34.44	21	34.41	34.40	-17	3,783	-0.45%
2021/03/15	9	34.63	17	34.70	34.60	-8	3,794	-0.21%
2021/03/12	8	33.79	11	33.80	34.00	-3	3,815	-0.08%
2021/03/11	20	33.56	18	33.51	33.75	2	3,893	0.05%
2021/03/10	15	33.10	16	33.03	33.15	-1	3,983	-0.03%
2021/03/09	17	32.62	19	32.58	32.80	-2	4,075	-0.05%
2021/03/08	16	32.90	4.2	33.45	32.65	11.8	4,512	0.26%
2021/03/05	6	32.45	8	32.51	32.40	-2	4,590	-0.04%
2021/03/04	11	33.21	14	33.45	33.00	-3	4,696	-0.06%
2021/03/03	58	33.26	96	33.23	33.30	-38	4,716	-0.81%
2021/03/02	103	33.42	34	33.39	33.30	69	4,749	1.45%	大買/
2021/02/26	21.5	35.15	20.1	34.87	34.75	1.5	4,690	0.03%
2021/02/25	93	36.17	30	36.08	35.60	63	4,681	1.35%
2021/02/24	89	37.19	76.1	36.88	36.10	12.9	4,690	0.27%
2021/02/23	224.2	37.61	297.1	37.96	37.95	-72.9	4,572	-1.59%	大買/大賣/
2021/02/22	7	34.48	16	34.93	35.05	-9	4,201	-0.21%
2021/02/19	7	31.86	18	31.58	31.90	-11	4,148	-0.27%
2021/02/18	19	30.55	10	30.72	30.80	9	4,122	0.22%
2021/02/17	17	29.79	3.1	29.70	30.15	13.9	4,119	0.34%
2021/02/04	3	29.00	8	28.85	28.90	-5	4,109	-0.12%
2021/02/03	10	28.95	11	28.92	28.90	-1	4,143	-0.02%
2021/02/02	1	29.15	27	29.23	29.20	-26	4,140	-0.63%
2021/02/01	5	29.16	17	29.02	29.40	-12	4,133	-0.29%
2021/01/29	7	28.98	6	28.99	28.80	1	4,119	0.02%
2021/01/28	13	29.00	4	28.60	29.00	9	4,110	0.22%
2021/01/27	7.1	29.47	0	0.00	29.25	7.1	4,097	0.17%
2021/01/26	54	29.70	1	30.40	29.55	53	4,089	1.30%
2021/01/25	42	29.60	2	29.43	29.65	40	4,076	0.98%
2021/01/22	10	29.50	3	29.25	29.70	7	4,067	0.17%
2021/01/21	3	29.18	5	29.53	29.30	-2	4,057	-0.05%
2021/01/20	7	29.64	6	29.59	29.25	1	4,045	0.02%
2021/01/19	6	30.68	9	30.58	30.40	-3	4,022	-0.07%
2021/01/18	14	30.28	65	29.08	30.70	-51	4,010	-1.27%
2021/01/15	6	30.78	37	31.03	30.50	-31	3,980	-0.78%
2021/01/14	18	31.80	21.2	31.80	31.80	-3.2	3,947	-0.08%
2021/01/13	44	32.41	4	32.45	32.20	40	3,928	1.02%
2021/01/12	17	32.14	23.1	32.26	31.90	-6.1	3,892	-0.16%
2021/01/11	34.1	33.07	15	33.14	32.90	19.1	3,842	0.50%
2021/01/08	57.1	32.65	71	32.68	32.90	-13.9	3,802	-0.37%
2021/01/07	53.1	33.36	62	33.42	33.15	-8.9	3,744	-0.24%
2021/01/06	44	31.74	43	31.87	31.80	1	3,591	0.03%
2021/01/05	94	32.46	128.3	32.49	32.00	-34.3	3,554	-0.96%	大賣/
2021/01/04	11	31.49	25	31.44	31.50	-14	3,458	-0.40%
2020/12/31	23	30.92	55	30.82	30.80	-32	3,432	-0.93%
2020/12/30	61	31.08	4	31.09	31.05	57	3,416	1.67%
2020/12/29	65	31.31	54.1	31.24	30.70	10.9	3,401	0.32%
2020/12/28	49	31.78	83	31.88	31.65	-34	3,357	-1.01%
2020/12/25	60	31.94	41.1	32.11	31.95	18.9	3,320	0.57%
2020/12/24	56	32.61	41.1	32.72	32.20	14.9	3,289	0.45%
2020/12/23	72	32.05	57.1	31.95	32.05	14.9	3,209	0.46%
2020/12/22	389.2	34.67	470.1	33.70	31.75	-80.9	3,119	-2.59%	大買/大賣/
2020/12/21	456	34.93	308	35.34	35.15	148	2,829	5.23%	大買/大賣/鉅額交易
2020/12/18	176	32.92	269	33.26	33.30	-93	2,565	-3.63%	大買/大賣/
2020/12/17	8	30.59	15	30.63	31.05	-7	2,139	-0.33%
2020/12/16	93.1	31.62	105	31.13	30.95	-11.9	2,117	-0.56%	大賣/
2020/12/15	26	29.92	5	30.05	30.05	21	2,044	1.03%
2020/12/14	49	30.70	13	30.58	30.55	36	2,023	1.78%
2020/12/11	43	30.42	22	30.53	30.75	21	2,009	1.05%
2020/12/10	94.1	31.41	90	31.47	31.10	4.1	1,955	0.21%
2020/12/09	37	30.31	6	30.30	30.40	31	1,886	1.64%
2020/12/08	36	30.47	28	30.46	30.20	8	1,873	0.43%
2020/12/07	59.2	31.35	49	31.02	30.75	10.2	1,829	0.56%
2020/12/04	67	32.43	60	32.44	32.10	7	1,743	0.40%
2020/12/03	113	31.53	188.1	31.50	31.65	-75.1	1,652	-4.54%	大買/大賣/
2020/12/02	442	32.88	387	32.62	31.85	55	1,548	3.55%	大買/大賣/
2020/12/01	14	30.55	23.1	30.55	30.55	-9.1	1,113	-0.81%
2020/11/30	77.2	27.57	35	27.50	27.80	42.2	1,028	4.10%
2020/11/27	24	26.43	45	26.06	26.35	-21	917	-2.29%
2020/11/26	40	26.29	52	26.15	26.25	-12	881	-1.36%
2020/11/25	20	24.95	9	24.84	24.85	11	792	1.39%
2020/11/24	24	25.14	132	24.80	25.00	-108	779	-13.85%	大賣/鉅額交易
2020/11/23	125	24.73	40	25.15	25.70	85	758	11.20%	大買/
2020/11/20	53	23.75	5	23.68	23.80	48	666	7.20%
2020/11/19	21	23.54	3	23.63	23.45	18	654	2.75%
2020/11/18	33	23.88	5	23.85	23.75	28	659	4.24%
2020/11/17	16	23.83	3	24.00	24.05	13	660	1.97%
2020/11/16	44	23.81	52	23.98	23.95	-8	677	-1.18%
2020/11/13	4	23.76	0	0.00	23.80	4	674	0.59%
2020/11/12	4	23.80	0	0.00	24.00	4	696	0.57%
2020/11/11	2	24.50	7	24.46	24.45	-5	707	-0.71%
2020/11/10	2	23.35	0	0.00	23.30	2	691	0.29%
2020/11/09	9	23.85	162	23.58	23.75	-153	709	-21.56%	大賣/鉅額交易
2020/11/05	2	22.35	0	0.00	23.05	2	764	0.26%
2020/11/03	22	22.40	2	22.40	22.35	20	1,010	1.98%
2020/11/02	2	22.35	2.1	22.26	22.35	-0.1	1,026	-0.01%
2020/10/30	5	22.66	0	0.00	22.50	5	1,060	0.47%
2020/10/29	1	22.85	0	0.00	22.90	1	1,086	0.09%
2020/10/28	6	23.33	1	23.15	23.05	5	1,098	0.46%
2020/10/27	0	0.00	1	23.35	23.30	-1	1,112	-0.09%
2020/10/23	1	23.30	0	0.00	23.25	1	1,205	0.08%
2020/10/22	0	0.00	6	23.08	23.20	-6	1,242	-0.48%
2020/10/21	32	22.82	0	0.00	22.80	32	1,266	2.53%
2020/10/20	0	0.00	2	23.05	22.95	-2	1,304	-0.15%
2020/10/19	8	22.78	0	0.00	22.90	8	1,330	0.60%
2020/10/16	40	22.89	1	22.95	22.70	39	1,369	2.85%
2020/10/15	69	23.18	2	23.10	23.20	67	1,387	4.83%
2020/10/14	9	23.34	68	23.33	23.50	-59	1,403	-4.20%
2020/10/13	80	23.13	58	23.19	23.20	22	1,421	1.55%
2020/10/12	0	0.00	8	22.35	22.30	-8	1,415	-0.57%
2020/10/08	0	0.00	40	22.30	22.30	-40	1,447	-2.76%
2020/10/06	2	21.90	1	22.25	22.30	1	1,574	0.06%
2020/10/05	0	0.00	2	22.23	22.15	-2	1,628	-0.12%
2020/09/30	0	0.00	2	21.50	21.65	-2	1,648	-0.12%
2020/09/29	2	21.25	3	21.00	21.05	-1	1,678	-0.06%
2020/09/28	4	21.39	20	21.25	21.35	-16	1,699	-0.94%
2020/09/25	4	21.00	52	20.71	20.70	-48	1,741	-2.76%
2020/09/24	5	20.89	89	21.15	20.85	-84	1,770	-4.74%
2020/09/23	28	22.04	79	21.95	22.00	-51	1,821	-2.80%
2020/09/22	12	22.80	3	22.60	22.70	9	1,837	0.49%
2020/09/21	18	23.93	6	23.87	23.45	12	1,860	0.64%
2020/09/18	0	0.00	3	24.10	24.00	-3	1,876	-0.16%
2020/09/17	3	23.62	2	23.95	23.85	1	1,897	0.05%
2020/09/16	21	23.93	6	23.76	23.65	15	1,895	0.79%
2020/09/14	14	23.31	14	23.41	23.45	0	1,895	0.00%
2020/09/11	1	23.00	18	23.46	22.90	-17	1,887	-0.90%
2020/09/10	55	24.27	68	23.96	23.85	-13	1,876	-0.69%
2020/09/09	13	23.96	0	0.00	24.15	13	1,883	0.69%
2020/09/08	53	24.59	97	24.14	24.10	-44	1,891	-2.33%
2020/09/07	4	24.26	7	24.35	24.15	-3	1,880	-0.16%
2020/09/04	29	24.11	13	24.17	24.15	16	1,884	0.85%
2020/09/03	8	24.69	98	24.65	24.60	-90	1,891	-4.76%
2020/09/02	5	24.86	8	24.88	24.65	-3	1,923	-0.16%
2020/09/01	17	24.59	1	24.80	24.65	16	1,981	0.81%
2020/08/31	8	24.70	2	24.95	24.80	6	1,980	0.30%
2020/08/28	0	0.00	10	24.52	24.65	-10	1,977	-0.51%
2020/08/27	24	25.22	20	25.08	24.80	4	1,969	0.20%
2020/08/26	13	24.37	5	24.27	24.30	8	1,944	0.41%
2020/08/25	5	24.65	1	25.05	24.70	4	1,938	0.21%
2020/08/24	90	24.83	18	24.87	24.90	72	1,929	3.73%
2020/08/21	60	24.56	16	24.45	24.50	44	1,916	2.30%
2020/08/20	114	24.41	174	23.82	23.95	-60	1,896	-3.16%	大買/大賣/
2020/08/19	139	26.19	152	25.74	25.55	-13	1,859	-0.70%	大買/大賣/
2020/08/18	118	26.15	85.4	26.18	26.15	32.6	1,837	1.78%	大買/
2020/08/17	152	25.64	214	25.52	25.40	-62	1,812	-3.42%	大買/大賣/
2020/08/14	116	25.56	89	25.56	25.55	27	1,791	1.51%	大買/
2020/08/13	36	26.27	136	25.69	25.55	-100	1,776	-5.63%	大賣/
2020/08/12	34	26.01	11	26.13	26.20	23	1,768	1.30%
2020/08/11	99	27.58	48	27.65	27.30	51	1,777	2.87%
2020/08/10	221	29.07	63	29.07	27.45	158	1,750	9.02%	大買/鉅額交易
2020/08/07	73	27.70	91	27.96	29.25	-18	1,637	-1.10%
2020/08/06	15	26.77	28	26.98	26.60	-13	1,504	-0.86%
2020/08/05	63	27.38	89	27.51	26.75	-26	1,489	-1.75%
2020/08/04	16	26.69	7	26.93	26.55	9	1,462	0.62%
2020/08/03	50	26.87	0	0.00	26.75	50	1,436	3.48%
2020/07/31	60	27.15	12	27.14	27.10	48	1,423	3.37%
2020/07/30	92	27.91	53	27.95	27.60	39	1,410	2.77%
2020/07/29	35	26.31	34	26.86	27.50	1	1,344	0.07%
2020/07/28	48	25.90	37	25.06	25.00	11	1,315	0.84%
2020/07/27	17	27.04	14	27.46	26.55	3	1,279	0.23%
2020/07/24	46	27.61	47	27.10	27.00	-1	1,252	-0.08%
2020/07/23	5	28.56	19	28.49	28.55	-14	1,213	-1.15%
2020/07/22	31.1	28.57	13	28.78	29.30	18.1	1,189	1.52%
2020/07/21	8	29.41	15	29.11	29.40	-7	1,151	-0.61%
2020/07/20	4	26.51	23	27.71	28.00	-19	1,128	-1.68%
2020/07/17	22	28.08	5	28.24	27.40	17	1,109	1.53%
2020/07/16	5	29.34	12	29.65	29.60	-7	1,091	-0.64%
2020/07/15	21	29.23	27	29.83	29.10	-6	1,079	-0.56%
2020/07/14	8.1	31.25	40	31.57	30.75	-31.9	1,050	-3.04%
2020/07/13	50	30.02	55	30.44	30.60	-5	1,003	-0.50%
2020/07/10	43.1	32.69	88	32.29	30.60	-44.9	927	-4.84%
2020/07/09	8	34.00	37	34.00	34.00	-29	882	-3.29%
2020/07/08	39	30.95	20	30.95	30.95	19	861	2.20%
2020/07/07	15	28.15	10	28.15	28.15	5	833	0.60%
2020/07/06	44	25.13	23.1	25.34	25.60	20.9	812	2.57%
2020/07/03	43	23.00	145	22.92	23.30	-102	769	-13.26%	大賣/鉅額交易
2020/07/02	110	22.73	137	22.36	23.25	-27	733	-3.68%	大買/大賣/
2020/07/01	57	21.53	59	21.54	21.40	-2	662	-0.30%
2020/06/30	44	20.99	36	21.00	21.00	8	634	1.26%
2020/06/29	46	20.47	65	20.47	20.55	-19	601	-3.16%
2020/06/24	142	20.16	15	20.10	20.00	127	580	21.87%	大買/鉅額交易
2020/06/23	2	19.60	1	19.65	19.60	1	556	0.18%
2020/06/19	2	19.55	10	19.68	19.45	-8	556	-1.44%
2020/06/18	3	19.42	4	19.48	19.45	-1	556	-0.18%
2020/06/17	6	19.55	0	0.00	19.50	6	551	1.09%
2020/06/16	11	19.77	17	20.16	19.60	-6	545	-1.10%
2020/06/15	4	19.43	2	19.58	19.75	2	536	0.37%
2020/06/12	3	18.80	3	18.90	18.90	0	522	0.00%
2020/06/11	13	19.97	13	19.58	19.00	0	519	0.00%
2020/06/10	27	20.05	14	20.32	20.00	13	509	2.55%
2020/06/09	35	20.27	24	20.43	20.40	11	501	2.19%
2020/06/08	51	19.93	52.1	19.77	20.65	-1.1	467	-0.24%
2020/06/05	16	18.96	15	18.95	18.80	1	402	0.25%
2020/06/04	0	0.00	2	18.65	18.70	-2	399	-0.50%
2020/06/03	7	18.50	0	0.00	18.45	7	400	1.75%
2020/06/02	13	18.59	0	0.00	18.35	13	402	3.23%
2020/06/01	4	18.45	1	18.40	18.45	3	403	0.74%
2020/05/29	5	18.33	4	18.38	18.25	1	402	0.25%
2020/05/28	1	18.20	19	18.13	18.05	-18	400	-4.49%
2020/05/27	4	18.00	0	0.00	18.00	4	402	0.99%
2020/05/26	0	0.00	3	18.00	18.05	-3	406	-0.74%
2020/05/25	9	17.93	27	17.82	17.90	-18	417	-4.32%
2020/05/22	8	18.13	18	18.16	18.15	-10	425	-2.35%
2020/05/21	1	18.50	1	18.40	18.40	0	435	0.00%
2020/05/20	3	18.65	7	18.70	18.55	-4	447	-0.89%
2020/05/19	7	18.51	9	18.61	18.50	-2	446	-0.45%
2020/05/18	73	18.72	38	18.74	18.85	35	444	7.88%
2020/05/15	7	18.17	0	0.00	18.00	7	400	1.75%
2020/05/14	4	17.95	4	17.80	17.80	0	395	0.00%
2020/05/13	3	17.90	0	0.00	18.00	3	396	0.76%
2020/05/11	4	18.36	1	18.20	18.10	3	398	0.75%
2020/05/07	0	0.00	10	18.05	18.15	-10	388	-2.57%
2020/05/06	0	0.00	24	18.11	18.15	-24	390	-6.15%
2020/05/05	0	0.00	9	18.18	18.10	-9	389	-2.31%
2020/05/04	0	0.00	3	17.70	18.00	-3	389	-0.77%
2020/04/30	1	17.95	30	17.98	17.95	-29	391	-7.41%
2020/04/29	0	0.00	8	17.84	17.95	-8	393	-2.03%
2020/04/28	4	17.70	8	17.81	17.70	-4	395	-1.01%
2020/04/27	35	17.75	2	17.75	17.80	33	408	8.09%
2020/04/24	11	17.71	4	17.63	17.70	7	404	1.73%
2020/04/23	8	17.47	0	0.00	17.45	8	403	1.98%
2020/04/22	0	0.00	4	16.90	16.95	-4	403	-0.99%
2020/04/21	0	0.00	32	16.94	16.90	-32	404	-7.91%
2020/04/20	1	17.70	0	0.00	17.80	1	401	0.25%
2020/04/17	5	18.00	1	17.90	17.85	4	410	0.97%
2020/04/15	9	18.07	1	18.00	18.00	8	426	1.88%
2020/04/14	14	18.01	4	17.95	17.90	10	471	2.12%
2020/04/13	4	17.38	6	17.33	17.50	-2	478	-0.42%
2020/04/10	23	17.09	3	17.05	17.10	20	540	3.70%
2020/04/08	6	16.65	0	0.00	16.75	6	580	1.03%
2020/04/07	4	16.78	0	0.00	16.80	4	595	0.67%
2020/04/06	0	0.00	11	16.15	16.15	-11	604	-1.82%
2020/04/01	2	15.60	2	15.78	15.85	0	605	0.00%
2020/03/31	11	15.91	1	15.90	15.75	10	604	1.65%
2020/03/30	11	15.56	0	0.00	15.55	11	610	1.80%
2020/03/27	9	15.47	3	15.35	15.30	6	608	0.99%
2020/03/26	6	14.96	1	15.10	15.10	5	602	0.83%
2020/03/25	7	14.98	2	15.10	14.95	5	598	0.84%
2020/03/24	7	14.24	4	14.31	14.45	3	591	0.51%
2020/03/20	7	12.59	1	12.65	12.65	6	584	1.03%
2020/03/19	2	11.90	0	0.00	11.85	2	583	0.34%
2020/03/18	1	13.20	0	0.00	13.10	1	575	0.17%
2020/03/17	5	12.78	5	12.75	12.95	0	572	0.00%
2020/03/16	3	14.23	0	0.00	13.80	3	570	0.53%
2020/03/13	2	14.40	10	14.49	14.75	-8	566	-1.41%
2020/03/12	18	16.07	19	15.75	15.90	-1	551	-0.18%
2020/03/11	9	17.29	0	0.00	17.20	9	541	1.66%
2020/03/10	10	17.53	3	17.60	17.50	7	537	1.30%
2020/03/09	13	18.37	6	18.20	18.05	7	530	1.32%
2020/03/06	6	18.40	0	0.00	18.30	6	522	1.15%
2020/03/05	0	0.00	2	18.43	18.40	-2	519	-0.39%
2020/03/04	3	18.13	3	18.12	18.10	0	517	0.00%
2020/03/03	11	17.84	25	17.71	17.70	-14	514	-2.72%
2020/03/02	19	17.51	2	17.50	17.55	17	514	3.30%
2020/02/27	4	18.01	17	18.08	17.95	-13	512	-2.54%
2020/02/26	25	18.18	1	18.50	18.00	24	510	4.70%
2020/02/25	10	18.58	13	18.75	18.65	-3	501	-0.60%
2020/02/24	42	19.03	37	19.01	18.85	5	498	1.00%
2020/02/21	16	18.47	19	18.47	18.45	-3	482	-0.62%
2020/02/20	1	18.15	3	18.03	17.95	-2	468	-0.43%
2020/02/19	31	18.05	40	18.01	17.75	-9	465	-1.93%
2020/02/18	1	17.45	1	17.30	17.40	0	457	0.00%
2020/02/17	13	17.30	3	17.35	17.30	10	458	2.18%
2020/02/14	13	17.35	0	0.00	17.35	13	458	2.84%
2020/02/13	6	17.32	6	17.42	17.50	0	459	0.00%
2020/02/12	5	17.23	7	17.17	17.30	-2	470	-0.43%
2020/02/11	2	17.45	0	0.00	17.35	2	483	0.41%
2020/02/10	8	17.46	5	17.35	17.30	3	484	0.62%
2020/02/07	3	17.42	1	17.35	17.40	2	492	0.41%
2020/02/06	1	17.55	6	17.50	17.45	-5	502	-0.99%
2020/02/05	2	17.75	18	17.73	17.70	-16	531	-3.01%
2020/02/04	4	17.55	12	17.58	17.50	-8	532	-1.50%
2020/02/03	4	17.46	2	17.50	17.20	2	532	0.38%
2020/01/31	4	17.76	0.3	17.75	17.75	3.7	528	0.70%
2020/01/30	30	18.60	19	18.31	17.95	11	526	2.09%
2020/01/20	1	18.80	7	18.90	18.80	-6	514	-1.17%
2020/01/17	3	18.75	5.1	18.65	18.65	-2.1	516	-0.41%
2020/01/16	7	18.91	3	19.10	18.80	4	517	0.77%
2020/01/14	3	18.67	0	0.00	18.65	3	520	0.58%
2020/01/13	6	19.03	6	19.06	18.75	0	519	0.00%
2020/01/10	2	19.50	14	19.40	19.40	-12	509	-2.35%
2020/01/09	15	19.73	10	19.75	19.70	5	502	0.99%
2020/01/08	51	20.55	78	20.69	20.30	-27	488	-5.53%
2020/01/07	9	19.84	22	19.92	19.80	-13	439	-2.96%
2020/01/06	112	21.09	111	21.31	20.25	1	422	0.24%	大買/大賣/
2020/01/03	65	20.25	67	20.30	20.15	-2	356	-0.56%
2020/01/02	2	19.50	1	19.55	19.45	1	312	0.32%
2019/12/31	37	19.50	18	19.62	19.45	19	310	6.12%
2019/12/30	8	19.21	13	19.13	19.20	-5	290	-1.72%
2019/12/27	7	18.80	0	0.00	18.75	7	292	2.40%
2019/12/25	16	18.76	13	18.76	18.70	3	294	1.02%
2019/12/23	0	0.00	10	18.41	18.35	-10	298	-3.35%
2019/12/16	3	18.50	0	0.00	18.55	3	325	0.92%
2019/12/13	0	0.00	2	18.40	18.40	-2	327	-0.61%
2019/12/12	1	18.35	2	18.35	18.35	-1	329	-0.30%
2019/12/10	1	18.40	3	18.40	18.35	-2	339	-0.59%
2019/12/09	0	0.00	1	18.30	18.30	-1	359	-0.28%
2019/12/05	0	0.00	1	18.20	18.20	-1	367	-0.27%
2019/12/04	7	18.22	1	18.20	18.20	6	381	1.57%
2019/11/27	6	18.26	0	0.00	18.20	6	477	1.26%
2019/11/25	0	0.00	1	18.10	18.10	-1	491	-0.20%
2019/11/21	0	0.00	1	18.40	18.20	-1	534	-0.19%
2019/11/20	0	0.00	1	18.30	18.20	-1	532	-0.19%
2019/11/19	2	18.28	4	18.25	18.25	-2	533	-0.38%
2019/11/15	1	18.35	0	0.00	18.30	1	537	0.19%
2019/11/14	10	18.40	0	0.00	18.45	10	542	1.84%
2019/11/13	2	18.45	0	0.00	18.45	2	550	0.36%
2019/11/12	0	0.00	4	18.60	18.65	-4	576	-0.69%
2019/11/11	14	18.58	0	0.00	18.40	14	602	2.32%
2019/11/08	11	18.97	21	19.11	18.90	-10	625	-1.60%
2019/11/07	7	19.21	0	0.00	19.15	7	643	1.09%
2019/11/06	23	19.12	0	0.00	19.20	23	675	3.41%
2019/11/05	13	19.38	12	19.58	19.40	1	685	0.15%
2019/11/04	19	19.30	23	19.33	19.50	-4	755	-0.53%
2019/11/01	2	18.40	3	18.50	18.50	-1	784	-0.13%
2019/10/31	15	18.36	0	0.00	18.25	15	850	1.76%
2019/10/29	4	18.48	0	0.00	18.45	4	855	0.47%
2019/10/25	22	18.64	0	0.00	18.50	22	860	2.56%
2019/10/23	0	0.00	3	18.60	18.55	-3	858	-0.35%
2019/10/17	0	0.00	10	18.40	18.35	-10	894	-1.12%
2019/10/14	1	18.40	1	18.55	18.55	0	905	0.00%
2019/10/09	0	0.00	1	18.55	18.50	-1	905	-0.11%
2019/10/08	0	0.00	3	18.70	18.45	-3	907	-0.33%
2019/10/07	0	0.00	4	18.76	18.65	-4	925	-0.43%
2019/10/04	0	0.00	15	18.55	18.55	-15	926	-1.62%
2019/10/03	16	18.91	12	18.88	18.50	4	926	0.43%
2019/10/02	0	0.00	3	18.35	18.20	-3	916	-0.33%
2019/10/01	0	0.00	14	18.16	18.20	-14	920	-1.52%
2019/09/27	6	18.60	15	18.77	18.60	-9	921	-0.98%
2019/09/26	0	0.00	4	18.75	18.85	-4	947	-0.42%
2019/09/25	49	19.14	40	19.11	18.95	9	949	0.95%
2019/09/24	4	18.91	0	0.00	18.90	4	957	0.42%
2019/09/18	2	18.85	13	18.81	18.85	-11	1,023	-1.07%
2019/09/17	3	18.70	6	18.65	18.70	-3	1,078	-0.28%
2019/09/16	4	18.90	5	19.05	18.95	-1	1,099	-0.09%
2019/09/11	16	18.92	22	18.98	19.00	-6	1,094	-0.55%
2019/09/09	1	18.65	7	18.66	18.65	-6	1,087	-0.55%
2019/09/06	6	18.73	8	18.80	18.80	-2	1,103	-0.18%
2019/09/05	6	19.05	6	19.35	19.10	0	1,121	0.00%
2019/09/04	14	19.57	28	19.48	19.35	-14	1,111	-1.26%
2019/09/03	9	18.94	39	19.08	19.15	-30	1,104	-2.72%
2019/09/02	20	19.01	45	19.20	19.15	-25	1,095	-2.28%
2019/08/30	29	18.64	65	18.68	18.90	-36	1,079	-3.34%
2019/08/29	7	18.41	11	18.30	18.25	-4	1,060	-0.38%
2019/08/28	26	18.27	11	18.13	18.00	15	1,064	1.41%
2019/08/27	5	18.15	4	18.20	18.20	1	1,082	0.09%
2019/08/26	43	18.66	46	18.56	18.40	-3	1,077	-0.28%
2019/08/23	0	0.00	6	17.60	17.85	-6	1,043	-0.58%
2019/08/22	16	17.73	5	17.60	17.60	11	1,044	1.05%
2019/08/21	4	17.75	2	17.93	17.85	2	1,042	0.19%
2019/08/20	3	17.70	7	17.80	17.80	-4	1,047	-0.38%
2019/08/19	4	17.70	5	17.80	17.70	-1	1,051	-0.10%
2019/08/16	12	17.97	1.4	18.00	18.00	10.6	1,054	1.01%
2019/08/15	43	18.16	25	18.23	18.00	18	1,061	1.70%
2019/08/14	33	17.65	44	17.76	17.70	-11	1,032	-1.07%
2019/08/13	46	18.36	44	18.42	18.20	2	1,004	0.20%
2019/08/12	37	18.09	37	18.17	17.85	0	970	0.00%
2019/08/08	46	17.80	31	17.89	18.10	15	952	1.57%
2019/08/07	33	17.32	25	17.31	17.30	8	918	0.87%
2019/08/06	70	17.75	123	17.72	16.85	-53	897	-5.91%	大賣/
2019/08/05	81	17.64	54	17.60	17.75	27	813	3.31%
2019/08/02	98	17.54	82	17.10	16.90	16	753	2.12%
2019/08/01	1	16.55	0	0.00	16.55	1	684	0.15%
2019/07/31	2	16.85	2	16.95	16.85	0	679	0.00%
2019/07/30	3	17.00	0	0.00	16.55	3	672	0.45%
2019/07/25	5	17.18	0	0.00	17.15	5	657	0.76%
2019/07/24	3	17.10	2	17.28	17.05	1	654	0.15%
2019/07/23	0	0.00	1	17.30	17.35	-1	650	-0.15%
2019/07/22	14	17.48	44	17.56	17.60	-30	645	-4.65%
2019/07/19	26	17.30	6	16.88	17.30	20	623	3.21%
2019/07/18	11	17.05	20	16.99	16.50	-9	603	-1.49%
2019/07/17	20	16.58	15	16.55	16.45	5	589	0.85%
2019/07/15	0	0.00	2	16.73	16.55	-2	583	-0.34%
2019/07/12	4	16.64	1	16.50	16.60	3	580	0.52%
2019/07/11	24	16.90	33	16.87	16.85	-9	577	-1.56%
2019/07/10	5	16.07	0	0.00	15.95	5	558	0.90%
2019/07/09	3	16.15	0	0.00	16.05	3	555	0.54%
2019/07/08	2	16.00	0	0.00	16.10	2	553	0.36%
2019/07/05	0	0.00	6	16.53	16.50	-6	549	-1.09%
2019/07/04	2	16.20	1	16.25	16.25	1	543	0.18%
2019/07/03	31	16.35	37	16.47	16.50	-6	536	-1.12%
2019/07/02	4	15.54	12	15.66	15.60	-8	504	-1.59%
2019/07/01	56	15.65	38	15.80	15.75	18	495	3.63%
2019/06/28	9	17.17	4	17.18	16.85	5	473	1.05%
2019/06/27	0	0.00	5	16.70	16.70	-5	457	-1.09%
2019/06/26	0	0.00	14	16.93	16.80	-14	449	-3.11%
2019/06/25	54	17.32	71	17.47	17.50	-17	430	-3.95%
2019/06/24	67	17.44	55	17.39	17.20	12	392	3.06%
2019/06/21	48	16.79	53	16.84	16.60	-5	334	-1.50%
2019/06/20	4	16.30	7	16.17	16.05	-3	308	-0.97%
2019/06/19	0	0.00	4	16.16	16.10	-4	303	-1.32%
2019/06/18	5	16.53	1	16.45	15.90	4	300	1.33%
2019/06/17	6	16.45	5	16.68	16.50	1	292	0.34%
2019/06/14	7	16.70	3	16.60	16.70	4	280	1.43%
2019/06/13	23	16.24	51	16.40	16.40	-28	259	-10.80%
2019/06/12	2	15.70	2	15.60	15.40	0	225	0.00%
2019/06/11	8	15.51	10	15.78	15.60	-2	220	-0.91%
2019/06/10	1	16.30	8	16.26	16.30	-7	204	-3.42%
2019/06/06	23	16.13	12	16.06	16.05	11	200	5.48%
2019/06/05	10	16.05	15	15.78	15.70	-5	189	-2.64%
2019/06/04	5	16.46	21	16.42	15.95	-16	180	-8.84%
2019/06/03	55	16.20	40	16.14	16.40	15	166	9.01%
2019/05/31	1	15.20	4	15.20	15.15	-3	142	-2.10%
2019/05/30	18	15.72	7	15.73	15.35	11	141	7.78%
2019/05/29	0	0.00	3	15.40	15.15	-3	133	-2.25%
2019/05/28	6	14.98	20	14.93	14.90	-14	125	-11.12%
2019/05/27	8	15.30	8	15.34	15.05	0	123	0.00%
2019/05/24	10	15.30	20	15.26	14.90	-10	111	-8.96%
2019/05/23	6	15.30	1	15.25	15.15	5	102	4.86%
2019/05/22	20	15.46	17	15.30	15.75	3	90	3.30%
2019/05/20	1	14.10	5	14.10	14.10	-4	74	-5.38%
2019/05/17	5	14.65	0	0.00	14.55	5	74	6.75%
2019/05/16	16	15.07	6	15.13	14.85	10	72	13.82%
2019/05/06	0	0.00	7	13.90	14.00	-7	57	-12.12%
2019/05/03	2	13.90	0	0.00	13.95	2	57	3.47%
2019/05/02	1	13.95	0	0.00	14.00	1	57	1.74%
2019/04/30	0	0.00	1	14.05	13.95	-1	57	-1.73%
2019/04/25	2	14.20	0.1	14.25	14.25	1.9	57	3.38%
2019/04/24	0	0.00	0.1	14.25	14.25	-0.1	58	-0.17%
2019/04/23	6	14.28	1	14.25	14.30	5	58	8.50%
2019/04/19	0	0.00	1	14.35	14.45	-1	63	-1.57%
2019/04/16	12	14.50	0	0.00	14.45	12	67	17.67%
2019/04/12	5	14.65	0	0.00	14.60	5	67	7.45%
2019/04/08	2	14.65	1	14.95	14.80	1	66	1.50%
2019/04/03	2	14.65	0	0.00	14.70	2	66	3.00%
2019/04/02	0	0.00	1	14.75	14.75	-1	66	-1.50%
2019/03/29	0	0.00	5	14.65	14.70	-5	65	-7.68%
2019/03/28	0	0.00	5	14.65	14.65	-5	64	-7.76%
2019/03/22	0	0.00	8	15.00	14.85	-8	62	-12.75%
2019/03/21	0	0.00	3	15.02	14.95	-3	62	-4.82%
2019/03/20	1	14.85	8	14.96	14.90	-7	61	-11.37%
2019/03/19	0	0.00	2	14.80	14.70	-2	60	-3.28%
2019/03/18	4	14.74	2	14.70	14.70	2	59	3.34%
2019/03/15	3	14.70	2	14.80	14.70	1	60	1.66%
2019/03/14	2	14.80	0	0.00	14.80	2	60	3.32%
2019/03/11	1	14.80	1	14.80	14.80	0	60	0.00%
2019/03/08	1	14.90	4.4	14.94	14.95	-3.4	60	-5.60%
2019/03/07	0	0.00	2	15.00	14.95	-2	60	-3.29%
2019/02/26	3	15.30	2	15.30	15.20	1	58	1.70%
2019/02/25	2	15.23	0	0.00	15.20	2	58	3.42%
2019/02/22	1	15.15	1	15.30	15.25	0	57	0.00%
2019/02/21	3	15.07	0	0.00	15.20	3	57	5.19%
2019/02/20	0	0.00	3	15.13	15.15	-3	57	-5.26%
2019/02/18	2	15.00	2	15.00	15.05	0	56	0.00%
2019/02/14	0	0.00	3	15.10	15.15	-3	55	-5.44%
2019/02/12	0	0.00	1	14.95	15.05	-1	55	-1.81%
2019/02/11	1	14.75	0	0.00	14.90	1	55	1.82%
2019/01/30	5	14.85	2	14.85	14.90	3	54	5.50%
2019/01/28	1	14.80	4	14.98	14.75	-3	54	-5.50%
2019/01/21	4	14.53	0	0.00	14.50	4	56	7.11%
2019/01/17	1	14.75	5	14.90	14.75	-4	62	-6.42%
2019/01/15	2	14.68	9	14.76	14.75	-7	60	-11.59%
2019/01/14	5	14.93	8	15.14	14.90	-3	60	-4.98%
2019/01/11	3	14.65	0	0.00	14.85	3	56	5.33%
2019/01/09	0	0.00	3	14.55	14.60	-3	56	-5.33%
2019/01/03	0	0.00	3	13.90	13.90	-3	62	-4.81%
2019/01/02	1	13.90	0	0.00	13.90	1	62	1.59%
2018/12/27	2	13.90	0	0.00	14.00	2	63	3.14%
2018/12/25	0	0.00	1	13.90	14.00	-1	63	-1.57%
2018/12/22	0	0.00	10	13.85	13.90	-10	64	-15.56%
2018/12/21	1	13.85	2	13.98	13.85	-1	64	-1.55%
2018/12/20	1	13.70	1	13.85	13.90	0	64	0.00%
2018/12/19	3	13.95	15	13.95	14.00	-12	64	-18.58%
2018/12/05	2	14.20	0	0.00	14.10	2	65	3.03%
2018/12/04	1	14.25	0	0.00	14.25	1	65	1.52%
2018/11/21	1	13.70	0	0.00	13.80	1	69	1.44%
2018/11/15	10	13.95	14	13.79	13.70	-4	72	-5.55%
2018/11/14	10	14.10	12	14.10	14.20	-2	70	-2.82%
2018/11/12	4	14.11	10	14.06	14.20	-6	71	-8.42%
2018/11/09	15	14.10	8	14.16	14.05	7	71	9.80%
2018/11/08	5	13.75	0	0.00	13.85	5	71	7.00%
2018/10/25	1	13.60	0	0.00	13.60	1	75	1.32%
2018/10/22	0	0.00	5	14.30	14.25	-5	72	-6.86%
2018/10/19	5	14.25	4	14.25	14.10	1	72	1.38%
2018/10/17	20	14.58	0	0.00	14.45	20	71	28.06%
2018/10/12	0	0.00	6	14.25	14.40	-6	71	-8.37%
2018/10/05	0	0.00	3	16.28	16.30	-3	62	-4.76%
2018/10/03	3	16.87	1	16.85	16.90	2	65	3.06%
2018/10/02	0	0.00	3	16.68	16.70	-3	66	-4.49%
2018/10/01	0	0.00	2	16.70	16.60	-2	67	-2.96%
2018/09/27	1	16.70	0	0.00	16.60	1	70	1.42%
2018/09/26	1	16.75	3	16.72	16.70	-2	71	-2.81%
2018/09/20	1	16.40	0	0.00	16.65	1	74	1.34%
2018/09/18	2	16.40	0	0.00	16.35	2	75	2.64%
2018/09/14	0	0.00	1	16.50	16.60	-1	77	-1.29%
2018/09/13	1	16.20	0	0.00	16.50	1	77	1.28%
2018/09/12	5	16.22	0	0.00	16.25	5	78	6.38%
2018/09/11	7	16.27	0	0.00	16.25	7	79	8.84%
2018/09/07	0	0.00	1	16.70	16.55	-1	80	-1.25%
2018/09/06	0	0.00	5	16.90	16.85	-5	80	-6.21%
2018/09/05	1	16.75	0	0.00	16.75	1	80	1.24%
2018/08/31	2	16.73	0	0.00	16.85	2	89	2.24%
2018/08/30	0	0.00	2	16.83	16.80	-2	91	-2.19%
2018/08/27	7	16.63	0	0.00	16.65	7	98	7.10%
2018/08/23	1	16.80	0	0.00	16.85	1	101	0.98%
2018/08/20	0	0.00	10	16.59	16.60	-10	107	-9.28%
2018/08/17	10	16.81	0	0.00	16.70	10	109	9.17%
2018/08/14	10	16.77	1	17.00	16.90	9	115	7.78%
2018/08/13	2	16.48	0	0.00	16.75	2	126	1.58%
2018/08/10	4	16.86	0	0.00	16.80	4	127	3.14%
2018/08/09	3	16.95	0	0.00	17.00	3	134	2.22%
2018/08/02	5	16.90	0	0.00	17.00	5	177	2.82%
2018/07/24	0	0.00	2	16.75	16.75	-2	184	-1.09%
2018/07/23	0	0.00	1	16.95	16.90	-1	184	-0.54%
2018/07/20	2	16.70	0	0.00	16.65	2	187	1.07%
2018/07/18	7	16.80	0	0.00	16.75	7	188	3.71%
2018/07/11	3	16.55	0	0.00	16.60	3	197	1.52%
2018/07/10	3	16.53	0	0.00	16.75	3	219	1.36%
2018/07/09	2	16.75	0	0.00	17.00	2	219	0.91%
2018/07/06	8	16.72	0	0.00	16.80	8	222	3.59%
2018/07/03	1	17.00	0	0.00	17.00	1	226	0.44%
2018/07/02	6	17.03	0	0.00	17.00	6	226	2.65%
2018/06/29	1	17.15	0	0.00	17.25	1	226	0.44%
2018/06/27	0	0.00	1	17.25	17.30	-1	232	-0.44%
2018/06/26	1	17.35	5	17.15	17.35	-4	233	-1.71%
2018/06/25	0	0.00	5	17.45	17.30	-5	236	-2.12%
2018/06/19	4	17.71	0	0.00	17.75	4	245	1.63%
2018/06/08	0	0.00	20	18.35	18.30	-20	248	-8.04%
2018/06/06	0	0.00	2	18.60	18.60	-2	244	-0.82%
2018/06/05	1	18.25	0	0.00	18.50	1	246	0.41%
2018/06/04	15	18.16	6	18.30	18.30	9	246	3.64%
2018/05/31	1	17.90	0	0.00	17.85	1	247	0.40%
2018/05/30	1	17.85	0	0.00	18.05	1	246	0.41%
2018/05/29	0	0.00	9	18.11	18.05	-9	245	-3.67%
2018/05/28	0	0.00	3	18.28	18.20	-3	244	-1.23%
2018/05/25	0	0.00	5	18.35	18.35	-5	244	-2.04%
2018/05/21	1	18.40	7	18.77	18.90	-6	256	-2.34%
2018/05/18	1	18.25	0	0.00	18.50	1	248	0.40%
2018/05/17	0	0.00	2	18.40	18.40	-2	249	-0.80%
2018/05/16	8	18.52	19	18.23	18.15	-11	242	-4.53%
2018/05/15	33	18.85	47	18.60	18.70	-14	232	-6.02%
2018/05/14	2	17.50	2	17.63	17.60	0	226	0.00%
2018/05/11	1	17.50	8	17.57	17.40	-7	230	-3.03%
2018/05/10	1	17.20	0	0.00	17.25	1	228	0.44%
2018/05/02	1	16.85	0	0.00	16.85	1	268	0.37%
2018/04/26	4	17.29	2	17.25	17.00	2	292	0.68%
2018/04/25	2	17.10	0	0.00	17.10	2	301	0.66%
2018/04/24	4	17.49	1	17.45	17.40	3	308	0.97%
2018/04/23	2	17.65	0	0.00	17.65	2	322	0.62%
2018/04/20	3	17.55	0	0.00	17.55	3	342	0.88%
2018/04/19	2	17.70	0	0.00	17.70	2	367	0.54%
2018/04/18	11	17.61	0	0.00	17.55	11	395	2.78%
2018/04/17	16	17.73	10	17.88	17.65	6	436	1.37%
2018/04/16	28	18.32	22	18.41	18.30	6	480	1.25%
2018/04/12	17	17.78	13	17.72	17.80	4	578	0.69%
2018/04/10	10	17.06	0	0.00	17.25	10	605	1.65%
2018/04/09	5	16.80	0	0.00	17.00	5	633	0.79%
2018/04/03	7	17.36	5	17.20	17.15	2	670	0.30%
2018/04/02	1	17.25	1.3	17.28	17.25	-0.3	767	-0.04%
2018/03/31	2	16.98	0	0.00	17.00	2	793	0.25%
2018/03/30	4	16.93	4	17.05	16.90	0	801	0.00%
2018/03/28	4	17.95	0	0.00	17.50	4	799	0.50%
2018/03/26	22	18.20	21	17.76	17.30	1	796	0.13%
2018/03/23	11	17.29	1	17.60	17.25	10	789	1.27%
2018/03/22	1	17.75	0	0.00	17.50	1	788	0.13%
2018/03/21	0	0.00	3	17.77	17.65	-3	787	-0.38%
2018/03/20	0	0.00	2	17.60	17.65	-2	788	-0.25%
2018/03/16	4	17.95	0	0.00	17.80	4	786	0.51%
2018/03/15	1	18.05	0	0.00	17.90	1	786	0.13%
2018/03/13	0	0.00	2	17.90	17.80	-2	784	-0.25%
2018/03/12	2	17.80	2	18.10	17.70	0	783	0.00%
2018/03/09	2.1	17.89	0	0.00	17.80	2.1	785	0.27%
2018/03/07	1	18.10	0	0.00	18.20	1	778	0.13%
2018/03/06	0	0.00	1	18.70	18.40	-1	778	-0.13%
2018/03/05	3	18.27	0	0.00	18.10	3	779	0.38%
2018/03/02	2	18.40	0	0.00	18.45	2	778	0.26%
2018/02/27	2	18.58	13	18.83	18.60	-11	777	-1.41%
2018/02/26	6	18.50	0	0.00	18.85	6	775	0.77%
2018/02/23	16	18.56	3	18.88	18.90	13	770	1.69%
2018/02/22	0	0.00	1	17.80	17.75	-1	762	-0.13%
2018/02/21	2	17.58	11	17.40	17.50	-9	760	-1.18%
2018/02/12	2	16.85	0	0.00	16.75	2	758	0.26%
2018/02/09	1	16.30	5	17.11	17.00	-4	755	-0.53%
2018/02/08	12	17.19	6	17.18	17.25	6	752	0.80%
2018/02/07	1	17.50	2	17.63	17.40	-1	750	-0.13%
2018/02/06	6	17.53	3	16.80	17.05	3	750	0.40%
2018/02/05	3	18.77	1	18.55	18.65	2	753	0.27%
2018/02/02	5	19.30	0	0.00	19.25	5	748	0.67%
2018/02/01	0	0.00	1	19.40	19.30	-1	749	-0.13%
2018/01/30	0	0.00	75	19.56	19.20	-75	746	-10.05%
2018/01/29	0	0.00	8	20.11	19.60	-8	742	-1.08%
2018/01/26	0	0.00	43	20.28	20.00	-43	745	-5.77%
2018/01/25	142	19.88	28	20.10	20.00	114	741	15.38%	大買/鉅額交易
2018/01/24	1	19.15	0	0.00	19.15	1	723	0.14%
2018/01/23	9	19.40	1	19.55	19.30	8	721	1.11%
2018/01/22	4	19.90	10	19.80	19.75	-6	713	-0.84%
2018/01/19	5	20.78	2	20.40	20.25	3	702	0.43%
2018/01/18	0	0.00	2	20.38	20.05	-2	692	-0.29%
2018/01/17	4	20.24	1	20.60	20.20	3	686	0.44%
2018/01/16	1	20.60	3	20.80	20.60	-2	673	-0.30%
2018/01/15	4	20.61	10	20.79	20.65	-6	657	-0.91%
2018/01/12	60	22.22	65	22.00	21.30	-5	637	-0.78%
2018/01/11	18	21.72	63	21.82	21.60	-45	614	-7.33%
2018/01/10	74	21.33	34	20.96	21.60	40	587	6.80%
2018/01/09	109	21.53	76	21.15	20.70	33	562	5.86%	大買/
2018/01/08	22	20.91	30	20.66	20.30	-8	491	-1.63%
2018/01/05	4	20.41	5	20.65	20.05	-1	456	-0.22%
2018/01/03	17	20.51	13	20.61	20.00	4	430	0.93%
2018/01/02	19	20.27	12.2	20.47	20.70	6.8	401	1.69%