國統 (8936)-新光-台中券商分點個股進出

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

國統

(8936)

可現股當沖

股價
50.2
漲跌
▼0.2
漲幅
-0.40%
成交量
1,494張
產業
上櫃其他類股
320人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國統 (8936)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	50.30	1	50.30	50.20	0	1,548	0.00%
2024/12/16	1.1	50.66	5	50.50	50.40	-3.9	1,556	-0.25%
2024/12/13	7	52.36	2	51.80	51.80	5	1,618	0.31%
2024/12/12	4.1	53.77	4	53.95	53.40	0.1	1,626	0.01%
2024/12/11	3	54.47	1	54.70	54.00	2	1,655	0.12%
2024/12/10	3	54.30	2.1	54.03	53.30	1	1,682	0.06%
2024/12/09	2	54.25	3	54.47	54.60	-1	1,684	-0.06%
2024/12/06	1.3	54.98	11	54.14	54.30	-9.7	1,696	-0.57%
2024/12/05	2	52.80	1	53.60	52.50	1	1,673	0.06%
2024/12/04	1.1	53.34	1	53.60	53.30	0.1	1,693	0.01%
2024/12/03	1	53.10	4	53.28	53.20	-3	1,748	-0.17%
2024/12/02	3.1	53.28	0	0.00	52.80	3.1	1,765	0.18%
2024/11/29	0	0.00	1	53.00	53.20	-1	1,787	-0.06%
2024/11/27	4.1	52.52	1	53.70	51.90	3.1	1,803	0.17%
2024/11/26	1	53.01	4	53.05	53.00	-3	1,827	-0.16%
2024/11/25	2	53.50	0	0.00	53.30	2	1,843	0.11%
2024/11/22	4.1	52.96	2	53.00	52.70	2.1	1,841	0.11%
2024/11/21	2	52.05	0	52.60	52.40	2	1,857	0.11%
2024/11/20	5	52.50	4	52.53	52.20	1	1,864	0.06%
2024/11/19	2	52.60	2	52.95	52.80	0	1,873	0.00%
2024/11/18	3.4	52.26	5	51.90	51.90	-1.6	1,914	-0.09%
2024/11/15	6	53.20	3	53.33	53.10	3	1,953	0.16%
2024/11/14	18.3	54.11	4	52.98	52.60	14.3	1,977	0.73%
2024/11/13	6	53.65	7	53.91	54.40	-1	2,011	-0.05%
2024/11/12	8.6	53.88	12.3	54.21	53.70	-3.7	2,027	-0.18%
2024/11/11	43.3	55.65	15	54.80	54.80	28.3	2,015	1.41%
2024/11/08	18.2	60.85	11.8	60.23	60.10	6.5	1,938	0.33%
2024/11/07	0.1	61.50	1	61.60	61.60	-0.9	1,964	-0.05%
2024/11/06	1	60.40	2	60.30	60.30	-1	1,992	-0.05%
2024/11/05	12.3	61.12	3	60.70	60.60	9.3	2,096	0.44%
2024/11/04	8.1	62.44	2	62.90	62.30	6.1	2,243	0.27%
2024/11/01	2	62.60	1	61.90	62.70	1	2,349	0.04%
2024/10/30	1.2	61.31	1	61.20	61.10	0.2	2,406	0.01%
2024/10/29	10.2	61.88	0	0.00	61.10	10.2	2,449	0.41%
2024/10/28	4.5	62.78	0	0.00	62.60	4.5	2,586	0.17%
2024/10/25	4	63.70	6	63.53	63.30	-2	2,695	-0.07%
2024/10/24	23	63.79	1	64.20	63.40	22	2,916	0.75%
2024/10/23	2	65.00	2	65.20	64.90	0	3,030	0.00%
2024/10/22	3.1	65.12	0	0.00	65.10	3.1	3,234	0.10%
2024/10/21	6	65.22	0	0.00	65.40	6	3,524	0.17%
2024/10/18	5.1	65.18	7	65.29	64.70	-1.9	4,127	-0.05%
2024/10/17	1.3	65.63	0	0.00	65.20	1.3	4,654	0.03%
2024/10/16	11.2	65.55	1.2	65.90	66.10	10	5,007	0.20%
2024/10/15	3	64.40	6	64.67	64.30	-3	5,398	-0.06%
2024/10/14	6	64.40	1.1	64.99	64.50	4.9	5,867	0.08%
2024/10/11	0	63.70	12.1	64.43	63.90	-12.1	5,971	-0.20%
2024/10/09	17	62.38	7.3	62.43	62.10	9.8	6,131	0.16%
2024/10/08	4	63.78	1	64.10	63.70	3	6,140	0.05%
2024/10/07	13.1	64.31	7.1	64.63	64.50	6	6,194	0.10%
2024/10/04	11.1	62.09	4	61.83	61.30	7.1	6,262	0.11%
2024/10/01	2.1	63.01	2	63.20	63.20	0.1	6,290	0.00%
2024/09/30	9.1	64.20	29	63.78	63.70	-19.9	6,470	-0.31%
2024/09/27	4.2	65.24	12	64.79	64.80	-7.8	6,498	-0.12%
2024/09/26	14	66.03	17	65.33	65.20	-3	6,622	-0.04%
2024/09/25	5.1	65.51	0	65.50	65.90	5.1	6,639	0.08%
2024/09/24	8	65.51	3	65.23	65.00	5	6,649	0.08%
2024/09/23	5.1	66.89	0	0.00	66.50	5.1	6,666	0.08%
2024/09/20	7	66.74	0	67.50	66.90	7	6,695	0.10%
2024/09/19	0.1	67.40	3.4	67.69	67.30	-3.4	6,729	-0.05%
2024/09/18	6.1	67.52	2	67.90	67.70	4.1	6,757	0.06%
2024/09/16	31	68.54	11.4	67.51	67.60	19.6	6,807	0.29%
2024/09/13	6	64.67	5.4	64.92	64.80	0.7	6,752	0.01%
2024/09/12	27	63.66	59	63.43	63.40	-32	6,853	-0.47%
2024/09/11	18.1	62.79	7	62.00	63.30	11.1	6,906	0.16%
2024/09/10	52.1	63.19	51	62.44	62.30	1.1	6,937	0.02%
2024/09/09	55.2	62.82	53	63.47	63.40	2.2	7,019	0.03%
2024/09/06	2	62.05	5.6	62.10	62.50	-3.6	7,212	-0.05%
2024/09/05	4	63.88	10	63.06	63.00	-6	7,295	-0.08%
2024/09/04	12.5	62.41	3	62.67	61.10	9.5	7,339	0.13%
2024/09/03	9.4	66.29	13	66.47	65.50	-3.6	7,415	-0.05%
2024/09/02	15.3	68.00	6	67.72	66.70	9.3	7,509	0.12%
2024/08/30	2.5	67.13	1	66.71	66.70	1.5	7,563	0.02%
2024/08/29	6.3	66.72	5	66.78	66.70	1.3	7,734	0.02%
2024/08/28	17.2	68.54	16	68.43	67.40	1.2	7,875	0.01%
2024/08/27	6	68.05	17.2	68.10	68.40	-11.2	8,073	-0.14%
2024/08/26	8.5	68.56	4	68.28	68.00	4.5	8,134	0.05%
2024/08/23	5	67.52	4	67.59	67.70	1.1	8,204	0.01%
2024/08/22	2.2	67.72	1	68.20	67.60	1.2	8,450	0.01%
2024/08/21	12.1	68.00	2.1	68.25	67.90	10.1	8,593	0.12%
2024/08/20	20	68.43	8	68.74	68.50	12	8,736	0.14%
2024/08/19	37.3	68.33	36.3	67.39	67.30	1	9,106	0.01%
2024/08/16	15.1	69.09	15	68.95	68.40	0.1	9,130	0.00%
2024/08/15	11.2	69.15	4.1	70.23	69.10	7.1	9,184	0.08%
2024/08/14	19.3	69.46	47	69.83	68.70	-27.7	9,226	-0.30%
2024/08/13	32	69.00	24.1	67.90	69.60	7.9	9,323	0.08%
2024/08/12	27.3	68.03	55.1	68.29	68.00	-27.8	9,431	-0.30%
2024/08/09	11.5	69.67	12.1	70.02	69.40	-0.6	9,566	-0.01%
2024/08/08	24	68.55	2.8	68.30	68.50	21.2	9,753	0.22%
2024/08/07	33.6	67.12	13.1	67.77	68.70	20.5	10,045	0.20%
2024/08/06	64.3	63.47	56.1	62.89	64.10	8.2	10,342	0.08%
2024/08/05	71.5	66.16	98.5	65.75	65.10	-27	10,409	-0.26%
2024/08/02	12.3	73.35	12.1	73.95	72.30	0.2	10,430	0.00%
2024/08/01	15.3	75.73	12.4	75.68	75.80	3	10,593	0.03%
2024/07/31	36	75.63	30.6	74.98	75.50	5.4	10,672	0.05%
2024/07/30	49	73.96	72	73.55	74.40	-23	10,700	-0.21%
2024/07/29	64.7	77.80	59.3	77.30	74.00	5.4	10,737	0.05%
2024/07/26	38.5	80.91	19.7	80.09	81.10	18.8	10,739	0.18%
2024/07/23	63.3	83.51	77	83.95	82.40	-13.7	10,805	-0.13%
2024/07/22	97.5	82.39	86.2	82.33	81.20	11.3	10,811	0.10%
2024/07/19	130.4	88.17	100.2	87.90	84.10	30.2	10,727	0.28%	大買/
2024/07/18	99.3	87.59	121.3	87.58	86.80	-22	10,521	-0.21%	大賣/
2024/07/17	86.1	85.45	97.3	85.67	85.70	-11.1	10,606	-0.11%
2024/07/16	234.5	83.76	193.8	83.02	83.90	40.6	10,898	0.37%	大買/大賣/
2024/07/15	127.6	80.18	131	81.22	84.10	-3.3	11,774	-0.03%	大買/大賣/
2024/07/12	50	77.83	81.8	77.62	76.50	-31.8	11,609	-0.27%
2024/07/11	130.1	78.09	116.1	77.57	77.30	14	11,749	0.12%	大買/大賣/
2024/07/10	7.7	76.03	17	75.55	75.10	-9.3	11,790	-0.08%
2024/07/09	18.2	74.96	114	75.10	75.10	-95.8	12,031	-0.80%	大賣/
2024/07/08	19	77.20	15	77.21	76.30	4	12,308	0.03%
2024/07/05	10	78.14	26.3	78.04	78.20	-16.3	12,363	-0.13%
2024/07/04	125.1	75.66	113.8	76.87	77.40	11.2	12,472	0.09%	大買/大賣/
2024/07/03	4	77.00	18	77.48	76.60	-14	12,410	-0.11%
2024/07/02	74.7	77.49	28	78.45	77.10	46.7	12,593	0.37%
2024/07/01	5	75.52	8.1	76.16	76.00	-3.1	12,697	-0.02%
2024/06/28	2.6	75.62	21	75.60	75.40	-18.4	12,834	-0.14%
2024/06/27	6.5	76.02	23.5	76.11	75.60	-17	12,966	-0.13%
2024/06/26	33	76.78	23.1	76.38	75.80	9.9	13,153	0.08%
2024/06/25	19	76.56	7	76.16	76.80	12	13,533	0.09%
2024/06/24	10.2	75.08	8	75.33	74.50	2.2	13,807	0.02%
2024/06/21	39.1	76.87	29	76.60	75.90	10.1	14,421	0.07%
2024/06/20	4.2	76.85	2.1	77.05	77.00	2.1	14,593	0.01%
2024/06/19	37.1	76.36	44	75.76	76.20	-6.9	15,012	-0.05%
2024/06/18	40.3	78.64	19.2	78.51	77.50	21.1	15,287	0.14%
2024/06/17	7.2	78.20	4.5	78.04	78.00	2.8	15,423	0.02%
2024/06/14	30.4	79.10	10	78.96	79.20	20.4	15,769	0.13%
2024/06/13	34.2	78.74	65.4	78.91	78.50	-31.2	16,130	-0.19%
2024/06/12	64.1	74.60	44.1	74.32	75.80	20.1	16,075	0.12%
2024/06/11	16.9	72.59	15	72.69	72.30	1.9	16,098	0.01%
2024/06/07	24.4	72.96	22.4	73.12	73.50	2	16,225	0.01%
2024/06/06	14.5	74.01	12.5	73.73	73.30	2	16,339	0.01%
2024/06/05	29	74.54	7.3	74.93	74.40	21.7	16,334	0.13%
2024/06/04	42.4	75.95	33.1	76.31	74.40	9.3	16,518	0.06%
2024/06/03	27.1	79.34	42.1	79.14	78.40	-15	16,506	-0.09%
2024/05/31	40.3	80.02	49	79.44	82.00	-8.7	16,576	-0.05%
2024/05/30	39.3	79.70	10	79.54	78.30	29.3	16,507	0.18%
2024/05/29	62.1	80.68	63	80.34	80.10	-0.9	16,656	-0.01%
2024/05/28	164.4	81.60	150.2	81.56	81.20	14.2	16,852	0.08%	大買/大賣/
2024/05/27	85.2	79.09	41.2	79.29	78.70	44	17,115	0.26%
2024/05/24	49.2	75.36	51.5	76.09	76.70	-2.3	17,305	-0.01%
2024/05/23	91.9	75.73	66.4	76.42	75.30	25.5	17,643	0.14%
2024/05/22	14	80.91	13.2	80.48	80.10	0.9	17,473	0.00%
2024/05/21	12.3	80.49	11.2	80.84	80.10	1.2	17,766	0.01%
2024/05/20	32.2	81.41	20	81.18	80.90	12.2	17,968	0.07%
2024/05/17	87.1	83.18	145	82.53	82.00	-57.9	18,161	-0.32%	大賣/
2024/05/16	151.2	85.85	120.2	84.60	84.30	30.9	18,462	0.17%	大買/大賣/
2024/05/15	117.8	85.77	118.2	85.53	84.90	-0.3	18,904	0.00%	大買/大賣/
2024/05/14	79.2	82.97	91.3	83.74	83.80	-12.1	19,109	-0.06%
2024/05/13	103.9	79.93	122.8	80.18	82.00	-18.9	19,095	-0.10%	大買/大賣/
2024/05/10	193.3	81.63	190	82.11	82.40	3.2	19,130	0.02%	大買/大賣/
2024/05/09	53.8	89.39	58.3	89.83	88.00	-4.5	20,011	-0.02%
2024/05/08	30.1	88.39	37.5	88.23	89.00	-7.4	20,474	-0.04%
2024/05/07	84.1	86.54	54	86.49	87.20	30.1	20,495	0.15%
2024/05/06	26.2	84.80	86.7	84.88	84.30	-60.5	20,434	-0.30%
2024/05/03	75.2	86.62	44.2	86.29	85.10	31	20,542	0.15%
2024/05/02	49.3	85.27	77.4	84.74	86.10	-28.1	20,517	-0.14%
2024/04/30	93.5	83.19	75.2	82.81	83.50	18.3	20,664	0.09%
2024/04/29	75.3	84.48	127	84.20	83.20	-51.7	20,766	-0.25%	大賣/
2024/04/26	97.3	84.37	56.3	84.47	83.60	41	20,623	0.20%
2024/04/25	66.5	85.83	57.3	85.90	85.80	9.2	20,562	0.04%
2024/04/24	123.7	83.43	94.2	83.56	86.30	29.5	20,506	0.14%	大買/
2024/04/23	256.3	80.86	252.2	80.64	82.60	4.1	20,161	0.02%	大買/大賣/
2024/04/22	286.6	86.69	314.4	85.12	82.80	-27.8	19,655	-0.14%	大買/大賣/
2024/04/19	515	92.77	499.6	91.15	92.00	15.4	19,143	0.08%	大買/大賣/
2024/04/18	51	87.87	81.2	89.80	92.20	-30.2	17,923	-0.17%
2024/04/17	87.6	83.29	115.3	83.37	83.90	-27.6	17,758	-0.16%	大賣/
2024/04/16	53	80.75	34	80.63	79.40	19	17,552	0.11%
2024/04/15	75.6	83.80	54	83.63	82.30	21.6	17,389	0.12%
2024/04/12	89.2	82.85	80.2	82.62	83.50	9	17,174	0.05%
2024/04/11	46.2	79.64	38.1	79.85	79.60	8.1	16,914	0.05%
2024/04/10	54.1	80.76	73	79.99	79.30	-18.9	16,983	-0.11%
2024/04/09	99.4	81.60	94.2	81.05	81.30	5.2	16,880	0.03%
2024/04/08	60.3	81.24	59.8	81.59	81.50	0.6	16,806	0.00%
2024/04/03	62	80.68	45.1	80.14	79.50	16.9	16,733	0.10%
2024/04/02	35.5	80.38	21.2	80.74	79.80	14.2	16,759	0.08%
2024/04/01	42	80.41	49.4	80.37	80.30	-7.4	17,089	-0.04%
2024/03/29	105.7	78.13	119.7	77.94	79.90	-14	17,103	-0.08%	大買/大賣/
2024/03/28	133.2	80.52	182	79.31	78.00	-48.8	16,942	-0.29%	大買/大賣/
2024/03/27	57.4	79.52	62.3	79.66	80.10	-4.9	16,572	-0.03%
2024/03/26	414.2	81.55	400.5	81.14	80.40	13.6	16,326	0.08%	大買/大賣/
2024/03/25	97.5	78.99	93	79.05	80.50	4.5	15,772	0.03%
2024/03/22	162.9	79.44	126.2	79.16	77.00	36.7	15,718	0.23%	大買/大賣/
2024/03/21	118	76.18	129.4	77.52	78.70	-11.4	15,349	-0.07%	大買/大賣/
2024/03/20	70.5	74.17	70.1	74.04	73.70	0.4	15,137	0.00%
2024/03/19	109.7	72.94	110.4	73.47	73.80	-0.7	15,213	0.00%	大買/大賣/
2024/03/18	128	70.63	105	70.82	72.00	23	14,990	0.15%	大買/大賣/
2024/03/15	37.2	68.02	39.2	66.85	66.20	-2	14,931	-0.01%
2024/03/14	48.3	68.12	35.2	68.10	67.80	13.2	14,926	0.09%
2024/03/13	40.5	68.27	52.5	68.21	68.60	-11.9	14,933	-0.08%
2024/03/12	112.9	68.05	48.4	68.20	69.00	64.5	15,063	0.43%	大買/
2024/03/11	61.1	65.51	51	65.63	65.90	10.1	15,182	0.07%
2024/03/08	36.1	65.34	99.4	64.81	64.10	-63.3	15,226	-0.42%
2024/03/07	34.9	67.67	26.2	67.91	66.50	8.7	15,295	0.06%
2024/03/06	35.9	67.91	32.2	68.36	68.00	3.7	15,203	0.02%
2024/03/05	50.3	67.07	44.2	66.91	66.20	6.1	15,135	0.04%
2024/03/04	52.5	68.25	40.1	67.95	67.60	12.4	15,129	0.08%
2024/03/01	73.5	68.56	39	68.60	68.00	34.5	15,183	0.23%
2024/02/29	125.9	68.90	116	69.21	69.10	9.9	15,009	0.07%	大買/大賣/
2024/02/27	70.1	65.25	81	65.35	65.00	-10.9	14,656	-0.07%
2024/02/26	128	65.67	132	65.93	65.70	-4	14,424	-0.03%	大買/大賣/
2024/02/23	41.2	62.43	53.1	62.49	63.20	-11.9	14,053	-0.08%
2024/02/22	176.4	62.83	131.7	61.95	61.40	44.7	14,325	0.31%	大買/大賣/
2024/02/21	75.3	65.09	82	65.21	64.90	-6.7	14,240	-0.05%
2024/02/20	72.3	63.84	102	63.86	63.70	-29.7	14,217	-0.21%	大賣/
2024/02/19	119.2	63.70	101.7	63.94	62.70	17.5	14,225	0.12%	大買/大賣/
2024/02/16	214.2	60.99	247.1	61.23	62.40	-32.9	13,967	-0.24%	大買/大賣/
2024/02/15	84.3	57.47	84	57.31	58.20	0.4	13,574	0.00%
2024/02/05	87.1	53.96	69.9	53.76	54.20	17.3	13,384	0.13%
2024/02/02	107	54.57	60.5	54.04	53.80	46.5	13,305	0.35%	大買/
2024/02/01	459.2	56.39	390.5	56.32	55.80	68.7	13,101	0.52%	大買/大賣/
2024/01/31	115.8	55.16	130.1	55.62	56.50	-14.4	11,973	-0.12%	大買/大賣/
2024/01/30	71	51.27	60.3	51.47	51.40	10.8	11,544	0.09%
2024/01/29	36.1	50.81	44.3	50.93	51.30	-8.1	11,790	-0.07%
2024/01/26	92.2	50.27	114.7	50.10	50.10	-22.5	12,072	-0.19%	大賣/
2024/01/25	41.7	49.14	51.3	48.83	49.30	-9.6	12,108	-0.08%
2024/01/24	51.1	49.67	54.1	49.83	49.35	-3	12,129	-0.02%
2024/01/23	62.4	48.60	48.7	48.13	49.40	13.7	12,049	0.11%
2024/01/22	8	45.08	17	45.17	45.40	-9	11,762	-0.08%
2024/01/19	12.4	43.75	87	44.06	44.80	-74.6	11,794	-0.63%
2024/01/18	66.2	44.77	6	44.30	44.50	60.1	11,776	0.51%
2024/01/17	22.3	46.58	18	46.68	46.05	4.3	11,885	0.04%
2024/01/16	24.2	47.90	19	47.90	47.00	5.2	11,894	0.04%
2024/01/15	30.2	47.64	34.6	47.72	47.70	-4.4	11,804	-0.04%
2024/01/12	10.1	46.71	22.1	46.93	46.65	-12.1	11,691	-0.10%
2024/01/11	51.2	46.70	100.2	46.48	46.75	-49	11,629	-0.42%
2024/01/10	12.7	45.51	7	45.71	45.30	5.7	11,534	0.05%
2024/01/09	36.6	45.94	7	45.90	45.90	29.6	11,552	0.26%
2024/01/08	7.8	46.75	11	46.62	46.30	-3.2	11,556	-0.03%
2024/01/05	8.3	46.25	3.3	46.70	47.00	5.1	11,519	0.04%
2024/01/04	58.1	47.22	44.4	48.09	46.80	13.7	11,464	0.12%
2024/01/03	27.6	46.17	34.1	46.12	46.20	-6.5	11,281	-0.06%
2024/01/02	11.2	46.04	14	46.20	46.00	-2.9	11,238	-0.03%
2023/12/29	23.6	45.23	68	45.37	45.70	-44.4	11,227	-0.40%
2023/12/28	29.3	45.69	108.7	46.04	45.50	-79.4	11,137	-0.71%	大賣/
2023/12/27	89.1	49.29	80.1	48.28	47.00	9	11,010	0.08%
2023/12/26	77.2	49.12	50.3	49.12	49.75	26.9	10,679	0.25%
2023/12/25	23	48.93	18	48.83	48.55	5	10,575	0.05%
2023/12/22	3.5	49.20	3	49.13	49.30	0.5	10,530	0.00%
2023/12/21	22.2	49.35	28	49.21	48.90	-5.9	10,525	-0.06%
2023/12/20	14.2	50.21	81	50.14	50.30	-66.8	10,476	-0.64%
2023/12/19	7.3	49.09	48	48.83	49.65	-40.7	10,376	-0.39%
2023/12/18	28	50.30	8	50.77	50.00	20	10,195	0.20%
2023/12/15	9.2	50.95	8.1	50.73	50.70	1.1	10,119	0.01%
2023/12/14	78.3	51.78	45.4	51.76	50.80	32.9	9,943	0.33%
2023/12/13	61	52.50	65.4	52.87	52.90	-4.3	9,659	-0.05%
2023/12/12	113.1	51.58	129.2	51.81	52.30	-16.1	9,485	-0.17%	大買/大賣/
2023/12/11	23.2	49.53	40.3	49.51	50.00	-17.2	9,087	-0.19%
2023/12/08	27.2	48.72	24.3	48.54	49.00	3	8,929	0.03%
2023/12/07	60.1	48.63	57.1	49.02	48.50	3	8,813	0.03%
2023/12/06	68.1	47.86	107.1	47.80	47.70	-39	8,501	-0.46%	大賣/
2023/12/05	40.2	46.39	20.2	46.21	46.35	20	8,152	0.25%
2023/12/04	78.3	46.98	72.3	46.76	47.40	6	8,033	0.08%
2023/12/01	40	45.75	9.1	45.24	45.25	30.9	7,715	0.40%
2023/11/30	45.1	45.45	27	45.35	45.65	18.1	7,645	0.24%
2023/11/29	39.1	45.81	36.1	45.71	45.70	2.9	7,511	0.04%
2023/11/28	128	45.54	55.4	45.28	46.30	72.6	7,374	0.98%	大買/
2023/11/27	2	43.83	14	43.80	43.30	-12	7,124	-0.17%
2023/11/24	38	43.36	20.2	43.43	43.90	17.8	7,070	0.25%
2023/11/22	21	42.12	62	41.98	42.25	-41	6,822	-0.60%
2023/11/21	77.3	41.22	134	41.48	41.45	-56.7	6,708	-0.85%	大賣/
2023/11/20	18.1	44.28	48.2	44.38	43.85	-30.1	6,209	-0.48%
2023/11/17	63	43.93	56.5	44.11	44.15	6.5	5,946	0.11%
2023/11/16	69.3	43.31	38.2	43.70	44.20	31.1	5,716	0.54%
2023/11/15	10	42.89	8	42.80	42.35	2	5,434	0.04%
2023/11/14	23	43.17	9	43.19	43.10	14	5,312	0.26%
2023/11/13	53.5	43.03	70.1	43.06	42.90	-16.7	5,129	-0.33%
2023/11/10	19	41.83	23	41.75	42.30	-4	4,956	-0.08%
2023/11/09	21	42.52	86.2	42.45	42.60	-65.2	4,845	-1.35%
2023/11/08	11	42.78	20.5	42.65	43.05	-9.5	4,753	-0.20%
2023/11/07	28.1	42.51	46	42.39	42.70	-17.9	4,667	-0.38%
2023/11/06	30.1	41.48	86.1	41.48	42.20	-56.1	4,507	-1.24%
2023/11/03	66.1	40.16	158.5	40.37	40.60	-92.5	4,190	-2.21%	大賣/
2023/11/02	67.3	38.12	49.9	38.68	39.35	17.4	3,789	0.46%
2023/11/01	4.4	36.93	31.5	36.67	37.00	-27.1	3,586	-0.75%
2023/10/31	43.2	36.95	45.8	36.82	35.60	-2.6	3,460	-0.08%
2023/10/30	13	35.82	6.6	35.62	36.00	6.4	3,412	0.19%
2023/10/27	11.8	36.26	1.3	35.82	35.60	10.6	3,403	0.31%
2023/10/26	20.8	36.81	19	36.99	36.45	1.8	3,362	0.05%
2023/10/25	43.6	36.91	54.1	36.86	37.85	-10.5	3,281	-0.32%
2023/10/24	22	34.87	4	34.82	34.90	18	3,071	0.59%
2023/10/23	2	33.45	2	33.80	33.80	0	3,113	0.00%
2023/10/20	14.3	32.76	15	32.94	33.55	-0.8	3,161	-0.02%
2023/10/19	2	33.25	23	33.20	33.55	-21	3,219	-0.65%
2023/10/18	6.3	33.16	4	33.05	33.15	2.3	3,297	0.07%
2023/10/17	2	34.20	2	34.58	34.10	0	3,402	0.00%
2023/10/16	6	34.73	4.1	35.25	34.45	1.9	3,555	0.05%
2023/10/13	3	34.00	1	33.90	34.40	2	3,924	0.05%
2023/10/12	41	34.58	87	34.10	34.20	-46	4,485	-1.03%
2023/10/11	26	34.43	12.1	34.11	33.85	13.9	4,898	0.28%
2023/10/06	1	33.85	0.1	34.00	34.00	0.9	5,169	0.02%
2023/10/05	22	34.37	50	34.06	34.15	-28	5,280	-0.53%
2023/10/04	10.3	34.10	7.1	33.96	34.00	3.2	5,435	0.06%
2023/10/03	39.9	35.23	15	35.27	34.95	24.9	5,481	0.45%
2023/10/02	66.8	34.42	70.1	34.36	35.00	-3.3	5,439	-0.06%
2023/09/28	3	31.54	26.1	32.36	32.95	-23	5,486	-0.42%
2023/09/27	5.2	31.40	0	31.50	31.25	5.2	5,511	0.09%
2023/09/26	4.4	31.96	6	32.40	31.95	-1.6	5,601	-0.03%
2023/09/25	13.1	31.85	12	31.84	31.95	1.1	5,730	0.02%
2023/09/22	3.5	30.50	0	0.00	30.85	3.5	5,878	0.06%
2023/09/21	2	30.20	0	0.00	30.60	2	5,965	0.03%
2023/09/20	0	0.00	3	30.85	30.55	-3	6,099	-0.05%
2023/09/19	8	31.01	0	0.00	30.85	8	6,266	0.13%
2023/09/18	1	31.45	0	0.00	31.20	1	6,411	0.02%
2023/09/15	7.3	31.30	0	0.00	31.30	7.3	6,521	0.11%
2023/09/14	3	30.78	0	0.00	30.85	3	6,579	0.05%
2023/09/13	7	30.40	0	0.00	30.40	7	6,586	0.11%
2023/09/12	16.1	30.36	79	30.24	30.45	-62.9	6,609	-0.95%
2023/09/11	0.1	30.50	4	30.39	30.75	-4	6,622	-0.06%
2023/09/08	3	31.00	0	0.00	30.95	3	6,615	0.05%
2023/09/07	5	31.58	0	31.40	31.25	5	6,611	0.08%
2023/09/06	0	0.00	4	31.38	31.45	-4	6,620	-0.06%
2023/09/05	6	31.17	0	0.00	31.35	6	6,628	0.09%
2023/09/04	23	30.85	27.1	31.31	31.40	-4.1	6,664	-0.06%
2023/09/01	3	31.10	135	30.73	31.10	-132	6,691	-1.97%	大賣/鉅額交易
2023/08/31	11	30.51	48	30.50	30.50	-37	6,693	-0.55%
2023/08/30	94	30.64	20	30.82	30.80	74	6,688	1.11%
2023/08/29	20	29.80	1	29.90	29.90	19	6,657	0.29%
2023/08/28	100	29.90	11	30.01	29.80	89	6,672	1.33%
2023/08/25	11	30.17	113	30.21	30.25	-102	6,653	-1.53%	大賣/鉅額交易
2023/08/24	49	30.65	21	30.70	30.35	28	6,646	0.42%
2023/08/23	166	30.48	11	30.50	30.55	155	6,642	2.33%	大買/鉅額交易
2023/08/22	19.1	30.56	2	30.55	30.70	17.1	6,629	0.26%
2023/08/21	1.1	30.97	8	31.04	30.90	-6.9	6,609	-0.10%
2023/08/18	48.4	31.01	19	30.96	30.65	29.4	6,635	0.44%
2023/08/17	5	31.41	6	31.67	32.00	-1	6,596	-0.02%
2023/08/16	13.8	31.33	4	31.33	31.40	9.8	6,600	0.15%
2023/08/15	7	31.76	15.6	31.76	31.70	-8.6	6,589	-0.13%
2023/08/14	65	31.64	25	31.47	31.25	40	6,595	0.61%
2023/08/11	42.2	33.09	71.1	33.30	32.65	-28.9	6,560	-0.44%
2023/08/10	58	32.79	10.1	33.35	32.20	47.9	6,519	0.73%
2023/08/09	52	33.16	6.5	33.25	33.25	45.5	6,472	0.70%
2023/08/08	17.1	34.06	4	33.80	33.80	13.1	6,393	0.20%
2023/08/07	7	34.10	8	34.58	34.75	-1	6,374	-0.02%
2023/08/04	16	34.37	8.6	34.69	34.30	7.4	6,350	0.12%
2023/08/02	75.5	35.08	148.2	34.58	34.60	-72.7	6,403	-1.13%	大賣/
2023/08/01	12.1	36.40	5	36.81	36.30	7.1	6,296	0.11%
2023/07/31	8.7	36.40	35.1	36.73	36.80	-26.4	6,360	-0.42%
2023/07/28	30.2	36.96	7	37.12	36.65	23.2	6,335	0.37%
2023/07/27	19	37.96	104	37.85	37.65	-85	6,302	-1.35%	大賣/
2023/07/26	110	38.00	99	37.97	37.80	11	6,289	0.17%	大買/
2023/07/25	13.1	36.91	22.1	36.82	37.35	-9	6,217	-0.14%
2023/07/24	59	36.47	158	36.29	36.40	-99	6,167	-1.61%	大賣/
2023/07/21	195.1	37.31	60.6	37.21	37.25	134.5	6,100	2.20%	大買/鉅額交易
2023/07/20	176.3	37.17	131.3	37.21	37.65	45	6,078	0.74%	大買/大賣/
2023/07/19	155	35.22	152	35.47	36.05	3	5,942	0.05%	大買/大賣/
2023/07/18	214.3	36.96	125.2	37.40	35.85	89.1	5,780	1.54%	大買/大賣/
2023/07/17	224	39.85	109.2	39.83	39.80	114.8	5,438	2.11%	大買/大賣/鉅額交易
2023/07/14	117	37.98	219.2	37.88	39.05	-102.2	4,915	-2.08%	大買/大賣/鉅額交易
2023/07/13	120.2	35.81	118.8	35.62	35.50	1.4	4,554	0.03%	大買/大賣/
2023/07/12	64.2	34.03	87.2	34.32	33.55	-23	4,364	-0.53%
2023/07/11	133.1	33.90	247.1	33.86	34.75	-114	4,615	-2.47%	大買/大賣/鉅額交易
2023/07/10	110	34.63	44	34.58	34.80	66	4,627	1.43%	大買/
2023/07/07	129.2	33.69	38.1	33.77	33.95	91.1	4,625	1.97%	大買/
2023/07/06	86.1	34.05	140.1	33.92	33.90	-54	4,613	-1.17%	大賣/
2023/07/05	16	32.82	6	33.03	32.65	10	4,489	0.22%
2023/07/04	54.2	31.67	22.2	32.02	32.40	32	4,445	0.72%
2023/07/03	91.1	32.77	37	32.64	32.25	54.1	4,355	1.24%
2023/06/30	24	33.06	157	33.04	32.95	-133	4,226	-3.15%	大賣/鉅額交易
2023/06/29	13	31.71	27	32.02	31.90	-14	4,074	-0.34%
2023/06/28	115	31.76	126.1	31.79	31.70	-11.1	4,040	-0.28%	大買/大賣/
2023/06/27	28.1	30.98	46	31.30	31.05	-18	3,958	-0.45%
2023/06/26	63.1	30.85	57	31.23	31.45	6	3,861	0.16%
2023/06/21	31	30.07	45	30.29	30.65	-14	3,799	-0.37%
2023/06/20	56	29.63	93	29.79	29.80	-37	3,794	-0.98%
2023/06/19	11	29.07	10	29.13	29.10	1	3,800	0.03%
2023/06/16	5	29.01	1	29.20	28.90	4	3,933	0.10%
2023/06/15	0	0.00	60	29.10	29.10	-60	4,182	-1.43%
2023/06/14	11	28.80	11	28.82	28.75	0	4,203	0.00%
2023/06/13	13	28.62	6	28.64	28.65	7	4,298	0.16%
2023/06/12	32	28.80	28	29.05	28.70	4	4,459	0.09%
2023/06/09	2	28.60	9.4	28.72	28.80	-7.4	4,521	-0.16%
2023/06/08	77	28.59	10	28.71	28.20	67	4,613	1.45%
2023/06/07	23	29.15	87	29.27	29.05	-64	4,792	-1.34%
2023/06/06	15.1	28.62	12	28.79	28.70	3.1	4,962	0.06%
2023/06/05	25.1	28.51	41	28.66	28.45	-15.9	5,081	-0.31%
2023/06/02	2	28.30	6	28.31	28.40	-4	5,129	-0.08%
2023/06/01	10	28.23	39	28.15	28.25	-29	5,273	-0.55%
2023/05/31	2	27.75	2	27.85	27.75	0	5,342	0.00%
2023/05/30	5	27.70	5	27.80	27.65	0	5,490	0.00%
2023/05/29	4	27.53	19	27.76	27.85	-15	5,665	-0.26%
2023/05/26	53	27.56	21	27.50	27.50	32	5,803	0.55%
2023/05/25	16	27.58	8	27.66	27.60	8	6,284	0.13%
2023/05/24	9	27.89	13	28.04	27.75	-4	6,766	-0.06%
2023/05/23	5	27.72	4	27.63	27.70	1	7,104	0.01%
2023/05/22	3	27.50	4	27.73	27.75	-1	7,227	-0.01%
2023/05/19	8	27.53	5	27.46	27.55	3	7,256	0.04%
2023/05/18	28	27.36	9	27.43	27.60	19	7,280	0.26%
2023/05/17	9	27.28	33	27.34	27.45	-24	7,264	-0.33%
2023/05/16	19	27.02	76	27.13	27.10	-57	7,235	-0.79%
2023/05/15	72.2	26.65	54	26.79	26.50	18.2	7,206	0.25%
2023/05/12	15	25.99	4.1	26.01	26.05	10.9	7,166	0.15%
2023/05/11	92.1	26.29	10	26.09	25.95	82.1	7,154	1.15%
2023/05/10	48	26.51	5	26.55	26.60	43	7,124	0.60%
2023/05/09	145	26.75	25.3	26.53	26.45	119.7	7,092	1.69%	大買/鉅額交易
2023/05/08	89.4	28.16	26.3	28.05	27.90	63.1	7,012	0.90%
2023/05/05	11.3	28.58	86	28.55	28.80	-74.7	6,950	-1.07%
2023/05/04	41.3	27.67	6	27.77	27.75	35.3	6,855	0.51%
2023/05/03	24	28.03	3	28.20	27.90	21	6,845	0.31%
2023/05/02	20	28.13	38	28.29	28.30	-18	6,836	-0.26%
2023/04/28	4	27.85	23	27.74	27.90	-19	6,812	-0.28%
2023/04/27	36	27.61	6	27.70	27.30	30	6,769	0.44%
2023/04/26	6	27.38	17	27.54	27.70	-11	6,743	-0.16%
2023/04/25	79	27.54	64	27.41	27.50	15	6,720	0.22%
2023/04/24	22	28.03	36	28.20	28.30	-14	6,647	-0.21%
2023/04/21	73	28.17	25	28.33	27.80	48	6,624	0.72%
2023/04/20	33	27.96	52	27.74	27.60	-19	6,556	-0.29%
2023/04/19	39	28.96	23	29.01	28.65	16	6,461	0.25%
2023/04/18	22.3	28.95	16	29.02	28.65	6.3	6,400	0.10%
2023/04/17	44.3	29.28	19	29.43	29.10	25.3	6,315	0.40%
2023/04/14	76.2	30.52	69	30.64	30.00	7.2	6,188	0.12%
2023/04/13	73.3	30.40	58.3	30.46	31.05	15	5,804	0.26%
2023/04/12	4.2	29.73	61.1	29.63	29.70	-56.9	5,582	-1.02%
2023/04/11	20.4	29.14	71.1	29.29	29.25	-50.7	5,475	-0.93%
2023/04/10	30.2	28.48	108	28.53	28.80	-77.8	5,411	-1.44%	大賣/
2023/04/07	38	28.20	14	28.31	28.10	24	5,324	0.45%
2023/04/06	49	28.00	22.1	27.96	27.90	26.9	5,281	0.51%
2023/03/31	12	28.14	36	27.96	28.20	-24	5,251	-0.46%
2023/03/30	5.2	27.59	6.1	27.69	27.70	-0.9	5,214	-0.02%
2023/03/29	25	27.35	8	27.39	27.30	17	5,197	0.33%
2023/03/28	24.1	27.89	3	28.08	27.75	21.1	5,141	0.41%
2023/03/27	31.1	28.21	38	28.35	28.40	-6.9	5,077	-0.14%
2023/03/24	44	28.30	8	28.50	28.15	36	5,000	0.72%
2023/03/23	38	29.13	67	29.16	28.95	-29	4,909	-0.59%
2023/03/22	30.1	28.93	40	28.85	28.75	-9.9	4,787	-0.21%
2023/03/21	75.3	29.30	194	29.15	29.25	-118.7	4,700	-2.52%	大賣/鉅額交易
2023/03/20	201.5	29.63	113.8	29.56	29.70	87.7	4,559	1.92%	大買/大賣/
2023/03/17	36	28.00	27	27.92	27.90	9	4,305	0.21%
2023/03/16	45.4	27.52	30	27.79	27.75	15.4	4,261	0.36%
2023/03/15	67.8	28.13	142	27.73	27.45	-74.2	4,171	-1.78%	大賣/
2023/03/14	148.2	28.62	12	28.61	28.35	136.2	4,005	3.40%	大買/鉅額交易
2023/03/13	46.6	28.80	15	28.80	28.85	31.6	3,949	0.80%
2023/03/10	79.4	29.39	161.3	29.32	29.55	-82	3,833	-2.14%	大賣/
2023/03/09	162	31.45	175	30.94	30.45	-13	3,601	-0.36%	大買/大賣/
2023/03/08	39.7	32.10	63.3	31.98	32.40	-23.6	3,379	-0.70%
2023/03/07	35.4	31.47	27	31.56	31.50	8.4	3,232	0.26%
2023/03/06	112.4	31.72	45	31.91	31.25	67.4	3,156	2.14%	大買/
2023/03/03	75.1	31.26	116	31.35	31.10	-40.9	2,992	-1.37%	大賣/
2023/03/02	174	31.41	162	31.53	31.35	12	2,894	0.41%	大買/大賣/
2023/03/01	132.2	30.83	123.2	30.98	31.40	9	2,740	0.33%	大買/大賣/
2023/02/24	249.1	30.37	96.1	30.43	30.75	153	2,554	5.99%	大買/鉅額交易
2023/02/23	270.4	30.50	268.6	30.55	30.80	1.8	2,417	0.07%	大買/大賣/
2023/02/22	281.2	29.20	243	29.24	29.65	38.2	1,919	1.99%	大買/大賣/
2023/02/21	86.3	27.47	144	27.37	28.00	-57.7	1,416	-4.08%	大賣/
2023/02/20	34	26.48	25.1	26.75	27.00	8.9	1,041	0.85%
2023/02/17	16	23.74	28.2	24.45	24.55	-12.2	916	-1.33%
2023/02/16	17.2	23.99	10.5	24.24	23.75	6.7	875	0.76%
2023/02/15	44	23.74	16	23.76	23.80	28	830	3.37%
2023/02/13	6	23.23	10	23.37	23.35	-4	802	-0.50%
2023/02/10	18.1	23.27	7	23.34	23.15	11.1	797	1.39%
2023/02/09	18.2	23.57	5	23.55	23.60	13.2	785	1.68%
2023/02/08	19	23.64	4	23.75	23.55	15	782	1.92%
2023/02/07	4.1	23.59	6	23.71	23.75	-1.9	771	-0.25%
2023/02/06	10.1	23.55	2	23.50	23.60	8.1	755	1.07%
2023/02/03	6.3	23.05	0.3	23.14	23.00	6	730	0.82%
2023/02/02	16.2	23.11	0	0.00	23.10	16.2	721	2.25%
2023/02/01	21.1	23.16	18.2	22.98	23.00	2.9	718	0.41%
2023/01/31	6.2	22.98	1	22.55	23.00	5.2	722	0.72%
2023/01/30	1.1	22.40	1	22.45	22.40	0.1	718	0.02%
2023/01/17	1.1	21.76	0	0.00	21.80	1.1	701	0.16%
2023/01/16	0.2	21.72	4	21.65	21.65	-3.8	700	-0.54%
2023/01/13	1.1	21.72	0	0.00	21.60	1.1	697	0.16%
2023/01/09	0.2	22.17	1	22.15	22.15	-0.8	682	-0.12%
2023/01/06	20	21.85	0	0.00	21.95	20	675	2.96%
2023/01/05	5	21.75	0	21.80	21.65	5	678	0.74%
2022/12/29	3	21.35	0	0.00	21.30	3	678	0.44%
2022/12/27	0	22.50	1	22.35	22.25	-1	654	-0.15%
2022/12/26	1	22.60	0	0.00	22.50	1	649	0.15%
2022/12/23	2	22.65	0	0.00	22.60	2	647	0.31%
2022/12/22	6	22.60	0.5	22.45	22.60	5.5	647	0.85%
2022/12/20	4	21.95	1	21.90	22.10	3	643	0.47%
2022/12/19	10	22.55	7	22.60	22.55	3	644	0.47%
2022/12/16	0	0.00	0.1	22.60	22.65	-0.1	644	-0.02%
2022/12/15	28	22.89	5	22.90	22.70	23	647	3.55%
2022/12/14	0	0.00	1	22.60	22.50	-1	640	-0.16%
2022/12/12	4	22.65	45	22.63	22.40	-41	642	-6.39%
2022/12/09	1	22.85	13	23.19	22.90	-12	641	-1.87%
2022/12/08	13	22.87	6	22.98	22.85	7	621	1.13%
2022/12/07	47	22.37	10	22.71	22.65	37	609	6.07%
2022/12/06	28	22.25	42	22.44	22.10	-14	591	-2.36%
2022/12/05	38	22.34	24	22.47	22.95	14	580	2.41%
2022/12/01	0	0.00	27	21.36	21.35	-27	525	-5.14%
2022/11/30	7	21.25	10	21.30	21.20	-3	527	-0.56%
2022/11/29	10	21.08	0.1	20.90	20.85	9.9	542	1.83%
2022/11/28	13	20.90	13	20.99	20.95	0	546	0.00%
2022/11/23	0	0.00	2	20.85	20.60	-2	628	-0.32%
2022/11/22	2	20.90	35	20.80	20.70	-33	690	-4.78%
2022/11/21	25	21.18	1.1	21.15	21.10	23.9	749	3.19%
2022/11/18	2	21.10	0	0.00	20.80	2	747	0.27%
2022/11/16	2.2	20.99	4	21.06	20.80	-1.8	832	-0.22%
2022/11/15	0.1	20.80	0	21.25	21.30	0.1	946	0.01%
2022/11/14	10	20.55	10	20.85	20.65	0	964	0.00%
2022/11/11	0	0.00	0	20.10	20.10	0	985	0.00%
2022/11/08	7	20.06	0	0.00	20.00	7	1,073	0.65%
2022/11/07	6	19.87	6	20.08	20.00	0	1,074	0.00%
2022/11/02	0.1	19.00	0	0.00	19.20	0.1	1,061	0.00%
2022/11/01	0.2	19.48	0	0.00	19.40	0.2	1,057	0.01%
2022/10/31	1	19.40	0	0.00	19.35	1	1,048	0.10%
2022/10/28	2	19.88	1	19.60	19.35	1	1,050	0.10%
2022/10/27	12.1	19.76	0	0.00	19.95	12.1	1,045	1.16%
2022/10/26	5	18.61	0	0.00	20.20	5	1,025	0.49%
2022/10/25	0	0.00	2	18.35	18.40	-2	1,009	-0.20%
2022/10/24	1	18.40	0	0.00	18.40	1	1,011	0.10%
2022/10/21	5	18.34	0	0.00	18.50	5	1,016	0.49%
2022/10/20	5	18.38	1	18.40	18.40	4	1,024	0.39%
2022/10/19	0	18.85	0	0.00	18.70	0	1,027	0.00%
2022/10/18	0	0.00	1	18.90	18.90	-1	1,028	-0.10%
2022/10/17	0	0.00	1	18.80	18.75	-1	1,029	-0.10%
2022/10/13	1.3	18.78	7	18.55	18.40	-5.7	1,031	-0.56%
2022/10/12	2	19.08	0	0.00	19.10	2	1,024	0.20%
2022/10/11	1	19.35	0	0.00	19.50	1	1,019	0.10%
2022/10/05	1.1	19.90	0	0.00	19.90	1.1	1,010	0.11%
2022/10/03	1	19.80	0	0.00	19.70	1	1,004	0.10%
2022/09/30	1	19.90	0	0.00	20.15	1	1,004	0.10%
2022/09/28	6	20.23	2	20.00	19.85	4	1,006	0.40%
2022/09/27	0.1	20.70	4	20.75	20.80	-3.9	997	-0.39%
2022/09/26	1	21.45	0	0.00	20.80	1	995	0.10%
2022/09/23	1	21.90	2	22.00	21.80	-1	995	-0.10%
2022/09/22	0	0.00	1	22.05	22.25	-1	997	-0.10%
2022/09/21	1	22.10	0	0.00	21.95	1	987	0.10%
2022/09/20	3	22.23	0	0.00	22.25	3	985	0.30%
2022/09/15	10	22.37	0	0.00	22.50	10	972	1.03%
2022/09/12	0	0.00	1	22.20	22.05	-1	968	-0.10%
2022/09/07	1	21.80	1	21.70	21.70	0	965	0.00%
2022/09/06	0	0.00	0.1	21.77	21.70	-0.1	960	-0.01%
2022/09/05	0.1	22.13	2.1	21.89	21.85	-2.1	952	-0.22%
2022/09/01	3	23.00	6	22.92	22.75	-3	917	-0.32%
2022/08/31	1	23.25	1	23.25	23.30	0	888	0.00%
2022/08/30	6	23.72	22	23.70	23.65	-16	863	-1.85%
2022/08/29	40	23.95	24	23.74	23.80	16	819	1.95%
2022/08/26	7	23.79	13	23.87	23.65	-6	752	-0.80%
2022/08/25	2	23.60	7	23.46	23.65	-5	689	-0.73%
2022/08/24	0.1	23.60	1	23.80	23.45	-0.9	667	-0.13%
2022/08/23	5.2	23.40	27	23.41	23.55	-21.8	628	-3.47%
2022/08/22	54	23.73	19	23.54	23.60	35	580	6.03%
2022/08/19	8	22.53	0	0.00	22.35	8	454	1.76%
2022/08/18	12	21.98	10	22.31	21.80	2	416	0.48%
2022/08/17	5	21.55	6	21.63	21.35	-1	380	-0.26%
2022/08/16	24	21.60	19	21.29	21.75	5	366	1.36%
2022/08/15	0	0.00	5.1	21.33	21.55	-5.1	321	-1.58%
2022/08/12	1	19.15	0	0.00	19.60	1	283	0.35%
2022/08/11	1	19.00	0	0.00	19.05	1	280	0.36%
2022/08/10	0.1	19.15	0	0.00	19.05	0.1	280	0.04%
2022/08/04	1	18.50	0	0.00	18.65	1	304	0.33%
2022/08/03	0.2	18.87	1	18.90	18.90	-0.8	307	-0.25%
2022/08/02	0	0.00	1	19.00	19.05	-1	310	-0.32%
2022/07/29	3	19.20	0	0.00	19.15	3	319	0.94%
2022/07/28	0	0.00	1	19.70	19.65	-1	319	-0.31%
2022/07/27	0	0.00	1	19.20	19.85	-1	316	-0.32%
2022/07/26	0	0.00	2	19.10	19.10	-2	311	-0.64%
2022/07/25	0	0.00	1	18.70	18.95	-1	311	-0.32%
2022/07/22	0	0.00	1	18.65	18.40	-1	315	-0.32%
2022/07/21	1	18.06	2	18.30	18.35	-1	323	-0.32%
2022/07/20	0	0.00	1	18.30	18.30	-1	326	-0.31%
2022/07/18	0	0.00	3	17.63	17.65	-3	344	-0.87%
2022/07/15	0.1	17.60	0	0.00	17.45	0.1	346	0.01%
2022/07/14	2	17.45	0	0.00	17.60	2	352	0.57%
2022/07/13	0.3	17.25	0	0.00	17.20	0.3	357	0.08%
2022/07/12	0	0.00	2	16.90	16.80	-2	368	-0.54%
2022/07/11	0.4	17.50	0	0.00	17.25	0.4	374	0.11%
2022/07/08	0.1	17.45	0	0.00	17.55	0.1	378	0.01%
2022/07/07	0	17.20	0	0.00	17.05	0	380	0.00%
2022/07/06	1	16.95	0	0.00	16.75	1	389	0.26%
2022/07/05	0.3	17.09	2	16.85	17.25	-1.8	408	-0.43%
2022/07/04	2.4	17.15	3	17.00	16.90	-0.6	429	-0.14%
2022/07/01	1.4	16.84	1	17.50	16.75	0.4	453	0.08%
2022/06/30	1.2	17.84	1	17.65	17.70	0.2	468	0.04%
2022/06/29	0.1	18.30	2	18.20	18.20	-1.9	467	-0.41%
2022/06/28	0.1	18.40	0	0.00	18.25	0.1	470	0.02%
2022/06/24	4.1	18.24	0	0.00	18.20	4.1	487	0.84%
2022/06/23	2.1	18.09	1	18.45	18.10	1.1	490	0.22%
2022/06/22	0.3	18.81	1	18.85	18.35	-0.7	495	-0.15%
2022/06/21	3.1	19.01	1	19.05	19.00	2.1	496	0.42%
2022/06/20	2	18.96	0	0.00	18.80	2	512	0.39%
2022/06/17	2	19.70	0	0.00	19.55	2	546	0.37%
2022/06/16	0	0.00	1	19.85	19.80	-1	552	-0.18%
2022/06/14	4	19.93	0	0.00	19.90	4	555	0.72%
2022/06/13	3	20.27	0	0.00	20.10	3	558	0.54%
2022/06/10	2	20.50	1	20.60	20.60	1	563	0.18%
2022/06/09	4	20.53	0	20.70	20.60	4	572	0.70%
2022/06/06	10	20.50	1	20.55	20.45	9	599	1.50%
2022/06/01	1	20.30	0	0.00	20.35	1	630	0.16%
2022/05/31	0	0.00	1	20.25	20.15	-1	631	-0.16%
2022/05/30	0	20.33	0	0.00	20.15	0	640	0.00%
2022/05/27	1	20.00	0	0.00	20.10	1	641	0.16%
2022/05/25	0	0.00	1	20.00	20.00	-1	657	-0.15%
2022/05/18	0	0.00	5	20.05	20.15	-5	685	-0.73%
2022/05/13	2	19.95	0	0.00	19.95	2	688	0.29%
2022/05/11	1	20.80	1	21.20	20.50	0	685	0.00%
2022/05/10	0	0.00	1	20.00	20.25	-1	681	-0.15%
2022/05/09	2	20.48	1	20.65	20.35	1	680	0.15%
2022/05/06	2	20.85	0	0.00	20.90	2	679	0.29%
2022/05/03	1	21.35	3	21.35	21.25	-2	683	-0.29%
2022/04/29	2	21.35	5	21.17	21.45	-3	695	-0.43%
2022/04/28	0	0.00	1	21.60	21.35	-1	696	-0.14%
2022/04/27	4.1	20.56	0	0.00	20.95	4.1	693	0.59%
2022/04/26	3	21.08	0	0.00	21.05	3	689	0.44%
2022/04/25	4	21.14	0	0.00	21.05	4	691	0.58%
2022/04/22	0	0.00	1	22.15	21.90	-1	684	-0.15%
2022/04/21	1	22.40	0	0.00	22.35	1	682	0.15%
2022/04/20	0	0.00	1	22.55	22.35	-1	683	-0.15%
2022/04/18	0	21.90	6	21.89	21.70	-6	689	-0.87%
2022/04/15	6	22.60	6	22.41	22.45	0	686	0.00%
2022/04/12	7	22.34	2	22.03	22.25	5	715	0.70%
2022/04/11	1	22.85	1	23.00	22.50	0	798	0.00%
2022/04/08	0	22.80	6.3	22.58	22.85	-6.3	829	-0.75%
2022/04/07	5	22.71	5	22.62	22.10	0	815	0.00%
2022/04/06	3	22.28	8	22.19	22.45	-5	792	-0.63%
2022/04/01	2	21.63	0	0.00	21.65	2	772	0.26%
2022/03/31	0	22.10	1	21.90	21.90	-1	782	-0.13%
2022/03/30	0	0.00	2	22.13	22.10	-2	811	-0.25%
2022/03/29	3	21.83	0	0.00	21.80	3	818	0.37%
2022/03/28	1	21.50	0	0.00	21.65	1	816	0.12%
2022/03/25	3	21.98	3	22.15	21.90	0	821	0.00%
2022/03/24	1	21.60	2	21.65	21.70	-1	828	-0.12%
2022/03/23	5	22.05	7	22.09	22.05	-2	826	-0.24%
2022/03/22	5	21.80	31.1	22.08	22.20	-26.1	820	-3.18%
2022/03/21	2	21.30	12	21.24	21.20	-10	799	-1.25%
2022/03/18	0	0.00	16	20.95	20.90	-16	803	-1.99%
2022/03/16	6	20.57	0	0.00	20.40	6	902	0.67%
2022/03/15	24	20.75	0	0.00	20.80	24	897	2.67%
2022/03/14	1	21.25	6	21.16	21.15	-5	895	-0.56%
2022/03/11	8	20.68	3	20.82	20.70	5	887	0.56%
2022/03/10	0	20.95	0	0.00	20.80	0	882	0.00%
2022/03/09	1	20.30	1	20.65	20.70	0	876	0.00%
2022/03/08	4	20.06	6	20.33	20.10	-2	880	-0.23%
2022/03/07	4	20.29	5	20.78	20.20	-1	875	-0.11%
2022/03/04	2	21.15	3	21.00	21.10	-1	865	-0.12%
2022/03/03	1	21.05	15	20.54	21.15	-14	870	-1.61%
2022/03/01	3	20.42	5	20.45	20.40	-2	874	-0.23%
2022/02/25	4	20.16	10	20.10	20.30	-6	875	-0.69%
2022/02/24	11	20.40	0	0.00	20.35	11	865	1.27%
2022/02/23	6	20.88	2	21.05	20.90	4	857	0.47%
2022/02/22	2.1	21.07	0	0.00	21.00	2.1	861	0.25%
2022/02/21	3	21.40	12	21.57	21.40	-9	863	-1.04%
2022/02/18	4	21.10	1	21.25	21.45	3	871	0.34%
2022/02/17	2	21.13	0	0.00	21.20	2	875	0.23%
2022/02/16	0	21.35	12	21.29	21.35	-12	887	-1.35%
2022/02/15	13	21.33	43	21.31	21.05	-30	903	-3.32%
2022/02/14	11	21.45	5	21.50	21.40	6	917	0.65%
2022/02/11	6	21.90	6	21.86	21.90	0	952	0.00%
2022/02/10	2	21.50	2	21.75	21.60	0	956	0.00%
2022/02/08	1	21.25	3	21.20	21.40	-2	955	-0.21%
2022/02/07	1	20.60	4	20.88	20.80	-3	955	-0.31%
2022/01/26	0	0.00	2	20.40	20.35	-2	964	-0.21%
2022/01/25	3	20.33	0	0.00	20.20	3	966	0.31%
2022/01/24	7	20.46	4	20.50	20.50	3	966	0.31%
2022/01/21	6	21.18	3	21.35	21.05	3	954	0.31%
2022/01/20	1	21.35	0	0.00	21.30	1	951	0.11%
2022/01/19	1	21.30	0	0.00	21.25	1	958	0.10%
2022/01/18	2	21.35	5	21.54	21.40	-3	955	-0.31%
2022/01/17	1	21.40	0	0.00	21.45	1	952	0.10%
2022/01/14	2	21.43	2	21.38	21.35	0	949	0.00%
2022/01/12	6	21.88	5	22.09	21.95	1	935	0.11%
2022/01/11	12	22.00	10	21.85	21.80	2	932	0.21%
2022/01/10	0	0.00	1	21.90	22.30	-1	924	-0.11%
2022/01/07	9	22.01	5	22.22	21.90	4	921	0.43%
2022/01/06	4	22.35	17	22.36	22.40	-13	918	-1.42%
2022/01/05	10.1	22.52	1	22.50	22.60	9.1	912	1.00%
2022/01/04	37	23.17	7	23.01	22.70	30	908	3.30%
2022/01/03	0	22.80	16.1	22.69	23.10	-16.1	816	-1.97%
2021/12/30	1	22.00	6	22.00	22.00	-5	767	-0.65%
2021/12/29	0	0.00	1	21.75	21.80	-1	764	-0.13%
2021/12/28	5	21.73	0	0.00	21.70	5	775	0.64%
2021/12/27	0	0.00	29	21.95	21.85	-29	786	-3.69%
2021/12/24	3	21.80	7	21.79	21.70	-4	785	-0.51%
2021/12/23	6	21.30	4	21.28	21.40	2	757	0.26%
2021/12/21	6	21.46	3	21.42	21.40	3	753	0.40%
2021/12/20	10	21.67	74	21.62	21.65	-64	748	-8.56%
2021/12/17	0	21.50	12	21.07	21.15	-12	733	-1.64%
2021/12/16	1	20.90	0	0.00	20.90	1	729	0.14%
2021/12/15	1	21.00	0	0.00	20.75	1	723	0.14%
2021/12/14	12	20.91	0.1	21.20	20.75	11.9	707	1.68%
2021/12/13	51.1	21.70	55.2	21.85	21.40	-4.1	700	-0.59%
2021/12/10	4	20.63	1	20.60	20.60	3	610	0.49%
2021/12/09	7	20.69	2	20.75	20.70	5	610	0.82%
2021/12/07	0	0.00	0.1	20.90	20.90	-0.1	631	-0.01%
2021/12/03	1	20.90	0	0.00	20.75	1	651	0.15%
2021/12/02	12	20.83	33	20.85	20.70	-21	665	-3.16%
2021/12/01	3	20.72	14	20.71	20.75	-11	670	-1.64%
2021/11/30	0	0.00	20	20.62	20.60	-20	722	-2.77%
2021/11/29	7	20.01	0	0.00	20.30	7	745	0.94%
2021/11/26	13	20.28	4	20.53	20.25	9	747	1.20%
2021/11/25	1	20.70	7	20.72	20.70	-6	757	-0.79%
2021/11/24	0	0.00	8.5	20.69	20.75	-8.5	788	-1.08%
2021/11/23	0.5	20.70	1	20.55	20.50	-0.5	804	-0.06%
2021/11/22	5	20.48	3	20.42	20.60	2	815	0.25%
2021/11/19	3	20.38	6	20.40	20.35	-3	834	-0.36%
2021/11/18	26	20.51	2	20.55	20.45	24	879	2.73%
2021/11/17	15	20.51	3	20.50	20.50	12	887	1.35%
2021/11/16	2	20.78	9.1	20.79	20.70	-7.1	885	-0.80%
2021/11/15	39	20.93	3	21.18	20.80	36	894	4.03%
2021/11/12	26	21.23	2	21.40	21.05	24	898	2.67%
2021/11/11	8	21.74	8	21.80	21.65	0	902	0.00%
2021/11/10	18	22.05	55	21.88	22.40	-37	908	-4.07%
2021/11/09	2	20.95	2	20.80	20.85	0	876	0.00%
2021/11/08	1	20.85	0	0.00	20.85	1	878	0.11%
2021/11/05	5	20.86	0	0.00	20.85	5	894	0.56%
2021/11/04	16.2	21.04	1	21.20	20.95	15.2	923	1.65%
2021/11/03	3	20.95	32	21.08	21.20	-29	930	-3.12%
2021/11/02	12	20.99	4	20.80	20.95	8	926	0.86%
2021/11/01	23	21.26	0	0.00	21.30	23	942	2.44%
2021/10/29	1	21.40	5	21.44	21.45	-4	950	-0.42%
2021/10/28	5	21.95	11	21.63	21.60	-6	954	-0.63%
2021/10/27	6	21.28	9	21.48	21.65	-3	963	-0.31%
2021/10/26	1	20.90	2	21.10	20.90	-1	981	-0.10%
2021/10/25	1	20.65	12.6	21.00	21.00	-11.6	992	-1.17%
2021/10/22	1	20.75	0	0.00	20.85	1	1,034	0.10%
2021/10/21	0	0.00	6	20.91	20.95	-6	1,058	-0.57%
2021/10/20	1	20.75	0	0.00	20.85	1	1,086	0.09%
2021/10/19	1	20.75	0	0.00	20.80	1	1,132	0.09%
2021/10/18	3	20.57	3	20.88	20.85	0	1,161	0.00%
2021/10/15	4	20.28	1	20.40	20.40	3	1,207	0.25%
2021/10/14	15	20.24	5	20.00	20.15	10	1,246	0.80%
2021/10/13	3	20.63	9	20.66	20.75	-6	1,273	-0.47%
2021/10/12	14	20.69	3	21.30	20.70	11	1,312	0.84%
2021/10/08	1	21.30	0	0.00	21.40	1	1,324	0.08%
2021/10/07	1	20.85	14	20.86	21.15	-13	1,342	-0.97%
2021/10/06	0	20.65	0	0.00	20.50	0	1,377	0.00%
2021/10/05	20	20.53	3	20.73	20.95	17	1,423	1.19%
2021/10/04	24	21.52	6	21.30	21.10	18	1,452	1.24%
2021/10/01	25	22.16	8	22.35	22.20	17	1,554	1.09%
2021/09/30	1	22.60	0	0.00	22.60	1	1,600	0.06%
2021/09/29	9.1	22.50	0	0.00	22.40	9.1	1,631	0.55%
2021/09/28	7	23.04	1	23.00	23.05	6	1,645	0.36%
2021/09/27	1	23.00	1	23.10	23.00	0	1,662	0.00%
2021/09/23	2	22.75	0	0.00	22.80	2	1,781	0.11%
2021/09/22	0	0.00	8	22.73	22.65	-8	1,828	-0.44%
2021/09/17	4	22.81	0	0.00	22.95	4	1,842	0.22%
2021/09/16	1	22.80	2	22.95	22.80	-1	1,864	-0.05%
2021/09/15	3	22.83	52	22.85	23.30	-49	1,877	-2.61%
2021/09/14	10	23.34	0	0.00	23.20	10	1,898	0.53%
2021/09/13	50	23.50	9	23.45	23.65	41	1,927	2.13%
2021/09/10	3	23.18	4	23.41	23.15	-1	1,964	-0.05%
2021/09/09	3	22.83	2	22.83	22.95	1	2,007	0.05%
2021/09/08	7	22.66	3	22.55	22.50	4	2,022	0.20%
2021/09/07	23	22.70	11	22.72	22.70	12	2,058	0.58%
2021/09/06	15	23.37	5	23.25	22.90	10	2,064	0.48%
2021/09/03	36	23.43	77	23.87	23.40	-41	2,064	-1.99%
2021/09/02	37	25.01	9	25.31	24.90	28	2,018	1.38%
2021/09/01	3	25.10	3	25.25	25.15	0	2,026	0.00%
2021/08/31	0	0.00	8	25.17	25.25	-8	2,059	-0.39%
2021/08/30	21	24.82	21	25.30	24.70	0	2,088	0.00%
2021/08/27	10	24.75	21	24.42	24.80	-11	2,115	-0.52%
2021/08/26	30	24.11	89	24.16	24.00	-59	2,126	-2.77%
2021/08/25	50	24.46	24	24.51	24.55	26	2,168	1.20%
2021/08/24	70	24.02	48.1	24.17	24.30	21.9	2,183	1.00%
2021/08/23	13	23.01	1	23.30	23.00	12	2,240	0.54%
2021/08/20	18	22.96	43	22.77	22.75	-25	2,287	-1.09%
2021/08/19	35	22.96	40	22.85	22.95	-5	2,313	-0.21%
2021/08/18	35	22.52	34	22.76	22.85	1	2,347	0.04%
2021/08/17	16	22.50	60	22.92	22.60	-44	2,479	-1.77%
2021/08/16	59	22.83	44	22.46	22.35	15	2,580	0.58%
2021/08/13	22	23.24	6.1	23.51	23.25	15.9	2,813	0.57%
2021/08/12	0	22.95	5	23.27	23.40	-5	3,182	-0.16%
2021/08/11	14	22.74	29	22.90	22.70	-15	3,313	-0.45%
2021/08/10	18	22.94	15	22.99	22.55	3	3,404	0.09%
2021/08/09	13	23.32	3	23.55	23.25	10	3,511	0.28%
2021/08/06	17	23.65	4	23.60	23.55	13	3,578	0.36%
2021/08/05	10	23.75	21	23.99	23.60	-11	3,647	-0.30%
2021/08/04	8	24.08	1	24.20	24.15	7	3,785	0.18%
2021/08/03	0	0.00	2	24.20	24.05	-2	3,902	-0.05%
2021/08/02	16	24.08	55	24.11	24.20	-39	4,015	-0.97%
2021/07/30	39	24.46	27	24.29	24.40	12	4,071	0.29%
2021/07/29	39.1	23.93	24	23.96	23.90	15.1	4,140	0.36%
2021/07/28	41.2	23.78	7	23.69	23.55	34.2	4,210	0.81%
2021/07/27	26	24.80	66	24.66	24.55	-40	4,327	-0.92%
2021/07/26	22.1	25.17	84	25.34	25.05	-61.9	4,441	-1.39%
2021/07/23	50	25.37	39	25.46	25.70	11	4,507	0.24%
2021/07/22	43	25.08	35	24.97	24.70	8	4,637	0.17%
2021/07/21	42	25.13	60	25.00	24.50	-18	4,674	-0.39%
2021/07/20	89	25.32	168.1	25.54	25.60	-79.1	4,715	-1.68%	大賣/
2021/07/19	65	25.30	88	25.76	25.15	-23	4,839	-0.48%
2021/07/16	84	25.04	55.2	25.00	25.00	28.8	5,026	0.57%
2021/07/15	74	24.30	44	24.49	24.40	30	5,095	0.59%
2021/07/14	15	23.88	10	24.02	23.75	5	5,244	0.10%
2021/07/13	37	24.24	20	24.43	23.90	17	5,507	0.31%
2021/07/12	31.3	24.96	11	24.79	24.65	20.3	5,607	0.36%
2021/07/09	31	25.85	38	25.74	25.65	-7	5,740	-0.12%
2021/07/08	79	26.46	84.4	26.44	26.35	-5.4	5,984	-0.09%
2021/07/07	8	25.21	78	25.45	25.80	-70	6,059	-1.16%
2021/07/06	11	24.95	37	24.91	24.90	-26	6,197	-0.42%
2021/07/05	22	24.51	6	24.65	24.55	16	6,387	0.25%
2021/07/02	8.1	24.78	18	24.72	24.70	-10	6,671	-0.15%
2021/07/01	53	25.20	45	25.23	25.10	8	6,853	0.12%
2021/06/30	2	24.48	45	24.28	24.45	-43	6,977	-0.62%
2021/06/29	32.1	23.88	34	23.86	23.70	-2	7,109	-0.03%
2021/06/28	12	24.30	0	0.00	24.30	12	7,309	0.16%
2021/06/25	16	24.45	4	24.40	24.45	12	7,611	0.16%
2021/06/24	5	24.43	12	24.72	24.80	-7	7,937	-0.09%
2021/06/23	3.1	24.47	1	24.45	24.45	2	8,166	0.03%
2021/06/22	14	24.53	7	24.61	24.30	7	8,728	0.08%
2021/06/21	55	25.16	11	25.09	24.85	44	8,757	0.50%
2021/06/18	39	25.42	107	25.60	25.80	-68	8,809	-0.77%	大賣/
2021/06/17	31	24.29	37	24.50	24.50	-6	8,848	-0.07%
2021/06/16	26	24.57	12	24.68	24.15	14	9,232	0.15%
2021/06/15	14	25.06	2	25.10	25.05	12	9,247	0.13%
2021/06/11	14	25.40	9	25.59	25.35	5	9,363	0.05%
2021/06/10	8	25.29	3	25.52	25.35	5	9,460	0.05%
2021/06/09	37	25.55	6.7	26.13	25.50	30.3	9,592	0.32%
2021/06/08	14	25.82	25	25.76	25.90	-11	9,773	-0.11%
2021/06/07	46	25.17	27	25.25	25.10	19	9,864	0.19%
2021/06/04	26	26.05	35	25.95	26.00	-9	9,984	-0.09%
2021/06/03	8	26.64	22	26.89	26.55	-14	10,442	-0.13%
2021/06/02	13	27.15	2	26.85	26.80	11	10,555	0.10%
2021/06/01	16	27.69	19	27.70	27.75	-3	10,658	-0.03%
2021/05/28	22	27.38	14	27.31	27.30	8	11,166	0.07%
2021/05/27	18	27.63	10	27.75	27.75	8	11,596	0.07%
2021/05/26	13	27.81	17	28.01	27.60	-4	12,049	-0.03%
2021/05/25	59.1	28.06	20	28.27	27.60	39.1	12,549	0.31%
2021/05/24	61	29.54	35	29.64	29.30	26	12,871	0.20%
2021/05/21	77	29.35	88	28.83	30.05	-11	13,036	-0.08%
2021/05/20	153.1	29.59	66	28.92	28.05	87.1	12,903	0.68%	大買/
2021/05/19	56	28.25	134	29.00	29.25	-78	12,584	-0.62%	大賣/
2021/05/18	24	25.96	88	25.88	26.60	-64	12,507	-0.51%
2021/05/17	70	24.86	62.1	24.98	24.20	7.9	12,434	0.06%
2021/05/14	66	27.79	68	27.89	26.85	-2	12,309	-0.02%
2021/05/13	57	27.51	49	27.19	27.30	8	12,235	0.07%
2021/05/12	140	29.24	130	29.27	28.00	10	12,160	0.08%	大買/大賣/
2021/05/11	119	30.20	51	29.85	29.50	68	12,011	0.57%	大買/
2021/05/10	133.8	31.50	153	31.52	31.80	-19.2	11,903	-0.16%	大買/大賣/
2021/05/07	50	30.29	21	30.55	30.15	29	11,803	0.25%
2021/05/06	98	30.35	156	30.38	30.85	-58	11,749	-0.49%	大賣/
2021/05/05	72	29.67	77.1	30.00	29.30	-5.1	11,663	-0.04%
2021/05/04	127	28.64	188.1	28.86	29.30	-61.1	11,598	-0.53%	大買/大賣/
2021/05/03	56.3	30.61	73	30.77	29.95	-16.7	11,451	-0.15%
2021/04/29	36.4	32.15	29.5	32.06	31.25	6.9	11,321	0.06%
2021/04/28	32.3	32.05	111	31.79	32.50	-78.8	11,253	-0.70%	大賣/
2021/04/27	12	32.74	15	33.08	32.50	-3	11,125	-0.03%
2021/04/26	40	33.29	19	33.42	32.90	21	11,095	0.19%
2021/04/23	24.3	32.89	93	33.10	33.20	-68.7	11,097	-0.62%
2021/04/22	83.5	33.96	126	33.75	32.75	-42.5	10,968	-0.39%	大賣/
2021/04/21	71.1	35.58	22	35.89	35.05	49.1	10,747	0.46%
2021/04/20	59	35.31	137	35.48	35.55	-78	10,647	-0.73%	大賣/
2021/04/19	167.1	36.48	137.2	36.21	35.50	29.8	10,523	0.28%	大買/大賣/
2021/04/16	42.1	38.02	74	37.74	38.60	-31.9	10,280	-0.31%
2021/04/15	224.5	37.93	211	37.71	37.15	13.5	10,154	0.13%	大買/大賣/
2021/04/14	231	36.18	241.2	35.97	36.50	-10.2	9,986	-0.10%	大買/大賣/
2021/04/13	128	38.73	192	38.36	37.60	-64	9,760	-0.66%	大買/大賣/
2021/04/12	93	38.89	64.2	38.89	39.60	28.9	9,620	0.30%
2021/04/09	106	38.02	78.3	37.88	37.80	27.8	9,568	0.29%	大買/
2021/04/08	150.2	38.87	166.3	39.12	38.85	-16	9,382	-0.17%	大買/大賣/
2021/04/07	118.3	41.19	83.2	41.12	40.40	35.1	9,126	0.38%	大買/
2021/04/06	140	41.54	137.1	41.46	41.75	2.9	8,950	0.03%	大買/大賣/
2021/04/01	165.1	40.60	186.1	40.60	40.65	-21	8,784	-0.24%	大買/大賣/
2021/03/31	100	39.95	105	39.89	40.20	-5	8,610	-0.06%	大賣/
2021/03/30	239.3	39.34	195.1	39.17	39.15	44.2	8,380	0.53%	大買/大賣/
2021/03/29	185.4	37.29	208.2	37.90	39.00	-22.8	8,081	-0.28%	大買/大賣/
2021/03/26	211.2	36.02	188.1	35.95	36.10	23.1	7,749	0.30%	大買/大賣/
2021/03/25	289.5	36.16	210.1	36.12	35.45	79.5	7,539	1.05%	大買/大賣/
2021/03/24	25	34.24	12	34.17	34.25	13	6,973	0.19%
2021/03/23	24	33.56	18	33.76	34.40	6	6,926	0.09%
2021/03/22	34.5	33.62	27	33.72	33.80	7.5	6,838	0.11%
2021/03/19	156.2	35.17	170.1	35.11	34.05	-13.8	6,755	-0.20%	大買/大賣/
2021/03/18	29	33.89	11	33.79	33.90	18	6,362	0.28%
2021/03/17	62	33.83	82	33.93	34.20	-20	6,318	-0.32%
2021/03/16	39.5	33.77	17.1	33.89	33.25	22.4	6,196	0.36%
2021/03/15	62	34.43	38.3	34.38	34.20	23.7	6,118	0.39%
2021/03/12	56	34.52	61	34.66	34.20	-5	5,990	-0.08%
2021/03/11	33	34.24	51	34.26	34.00	-18	5,805	-0.31%
2021/03/10	68	33.43	83.1	33.42	34.40	-15.2	5,726	-0.26%
2021/03/09	318.3	34.06	222	34.07	33.45	96.3	5,608	1.72%	大買/大賣/
2021/03/08	60	31.78	60	31.85	32.55	0	5,133	0.00%
2021/03/05	83	32.21	89	32.33	31.80	-6	5,107	-0.12%
2021/03/04	459	33.49	472.1	33.22	33.15	-13.1	5,067	-0.26%	大買/大賣/
2021/03/03	115.8	31.90	130	31.77	32.10	-14.2	4,643	-0.31%	大買/大賣/
2021/03/02	301.2	32.30	218	32.31	31.80	83.2	4,524	1.84%	大買/大賣/
2021/02/26	143.1	31.33	151.3	31.52	33.00	-8.2	4,097	-0.20%	大買/大賣/
2021/02/25	291.6	30.80	142.5	30.72	30.00	149.1	3,650	4.08%	大買/大賣/鉅額交易
2021/02/24	263.7	29.09	217.1	29.44	30.60	46.7	3,139	1.49%	大買/大賣/
2021/02/23	138.2	27.78	75	27.87	27.85	63.2	2,717	2.33%	大買/
2021/02/22	25	26.12	23	26.72	27.00	2	2,477	0.08%
2021/02/19	15	24.26	14	24.11	24.55	1	2,530	0.04%
2021/02/18	43	24.08	74.4	24.27	23.85	-31.4	2,604	-1.21%
2021/02/17	15	23.49	0.3	23.38	23.30	14.7	2,590	0.57%
2021/02/05	2	22.35	6	22.39	22.30	-4	2,580	-0.16%
2021/02/04	0.5	22.10	0	0.00	22.30	0.5	2,656	0.02%
2021/02/03	3.1	22.25	3	22.50	22.15	0.1	2,680	0.00%
2021/02/02	0.2	22.10	1	22.40	22.45	-0.9	2,710	-0.03%
2021/02/01	11	21.60	19	21.66	21.75	-8	2,752	-0.29%
2021/01/29	7	22.09	20	22.15	22.05	-13	2,771	-0.47%
2021/01/28	4	22.60	24	22.51	22.45	-20	2,778	-0.72%
2021/01/27	5	22.86	0	0.00	22.75	5	2,791	0.18%
2021/01/26	10	23.12	2	23.48	22.90	8	2,824	0.28%
2021/01/25	2	22.73	8	23.20	23.10	-6	2,857	-0.21%
2021/01/22	4	22.76	1	22.75	22.70	3	2,882	0.10%
2021/01/21	7	22.75	36.1	22.88	22.80	-29.1	2,915	-1.00%
2021/01/20	53	23.56	19.4	23.25	22.95	33.6	2,924	1.15%
2021/01/19	39.4	24.35	22	24.39	24.20	17.4	2,989	0.58%
2021/01/18	44	24.54	24	24.60	24.35	20	3,152	0.63%
2021/01/15	4	23.28	8	23.74	23.80	-4	3,117	-0.13%
2021/01/14	5.6	23.36	0	0.00	23.40	5.6	3,142	0.18%
2021/01/13	2	23.40	6	23.53	23.35	-4	3,283	-0.12%
2021/01/12	29.1	23.88	20	23.48	23.35	9.1	3,420	0.27%
2021/01/11	15	24.09	23	23.88	24.30	-8	3,523	-0.23%
2021/01/08	8.2	23.25	9	23.20	23.20	-0.8	3,836	-0.02%
2021/01/07	9.2	23.48	11	23.41	23.35	-1.8	4,156	-0.04%
2021/01/06	25	23.36	29	23.44	23.35	-4	4,327	-0.09%
2021/01/05	30	24.29	14	24.49	24.20	16	4,391	0.36%
2021/01/04	39	24.63	51.2	24.42	24.45	-12.2	4,766	-0.25%
2020/12/31	19	23.49	11	23.53	23.35	8	4,757	0.17%
2020/12/30	39	23.46	24	23.45	23.35	15	4,747	0.32%
2020/12/29	6	22.58	14	22.71	22.75	-8	4,705	-0.17%
2020/12/28	4	22.43	8.5	22.23	22.20	-4.5	4,701	-0.10%
2020/12/25	5.5	21.58	19	21.68	21.50	-13.5	4,683	-0.29%
2020/12/24	4	20.94	8	21.41	21.55	-4	4,683	-0.09%
2020/12/23	20	21.21	5	21.25	21.10	15	4,670	0.32%
2020/12/22	27	21.97	6	21.86	21.45	21	4,653	0.45%
2020/12/21	10.2	22.46	12	22.40	22.20	-1.8	4,647	-0.04%
2020/12/18	2.1	22.40	7	22.47	22.60	-4.9	4,622	-0.11%
2020/12/17	20.6	22.05	30	22.14	22.20	-9.4	4,623	-0.20%
2020/12/15	0	0.00	56	21.90	21.75	-56	4,677	-1.20%
2020/12/14	6	21.45	1	21.75	22.05	5	4,666	0.11%
2020/12/11	55	21.30	10	21.20	21.30	45	4,653	0.97%
2020/12/10	23	21.80	7	21.75	21.65	16	4,636	0.35%
2020/12/09	9	21.38	26	21.28	21.50	-17	4,640	-0.37%
2020/12/08	26	21.77	18	21.81	21.70	8	4,621	0.17%
2020/12/07	20	21.71	12	21.65	21.50	8	4,599	0.17%
2020/12/04	32	22.16	16	22.03	21.95	16	4,569	0.35%
2020/12/03	18	23.01	42.1	22.72	22.55	-24.1	4,517	-0.53%
2020/12/02	14	23.24	38.2	23.33	23.20	-24.2	4,477	-0.54%
2020/12/01	52	24.32	32.4	23.97	23.55	19.7	4,436	0.44%
2020/11/30	19.5	23.97	31	24.16	24.40	-11.5	4,322	-0.26%
2020/11/27	13	23.34	24	23.34	23.30	-11	4,204	-0.26%
2020/11/26	49.9	23.97	46	23.74	23.40	3.9	4,176	0.09%
2020/11/25	30.5	23.29	24	23.19	23.70	6.5	4,090	0.16%
2020/11/24	22.3	23.21	11	22.98	22.80	11.3	4,026	0.28%
2020/11/23	16	23.06	21	23.17	23.00	-5	3,985	-0.13%
2020/11/20	22.8	23.47	32.7	23.48	23.20	-9.9	3,946	-0.25%
2020/11/19	24.2	23.79	22	23.88	23.70	2.2	3,896	0.06%
2020/11/18	112.1	24.06	68	23.93	23.85	44.1	3,848	1.15%	大買/
2020/11/17	35.8	23.27	36.1	23.29	24.00	-0.3	3,669	-0.01%
2020/11/16	36	22.94	19.2	22.87	22.80	16.8	3,549	0.47%
2020/11/13	12	22.41	10	22.42	22.45	2	3,498	0.06%
2020/11/12	45	22.90	37	22.98	22.60	8	3,474	0.23%
2020/11/11	10	22.56	10	22.66	22.50	0	3,389	0.00%
2020/11/10	17	22.30	22	22.34	22.60	-5	3,364	-0.15%
2020/11/09	68	22.58	60	22.46	22.30	8	3,335	0.24%
2020/11/06	13	21.81	13	21.95	22.30	0	3,283	0.00%
2020/11/05	20.7	21.67	7	21.60	21.65	13.7	3,246	0.42%
2020/11/04	13	21.63	12	21.83	21.80	1	3,221	0.03%
2020/11/03	19	22.34	42	22.22	21.85	-23	3,194	-0.72%
2020/11/02	22	21.87	32	22.14	21.95	-10	3,154	-0.32%
2020/10/30	16	21.86	6	21.88	21.60	10	3,118	0.32%
2020/10/29	29	21.89	35	22.25	22.25	-6	3,079	-0.19%
2020/10/28	16.1	22.54	12	22.13	22.10	4.1	3,036	0.14%
2020/10/27	53	23.18	53.1	22.83	22.70	-0.1	3,002	0.00%
2020/10/26	199	22.87	188	23.14	22.45	11	2,888	0.38%	大買/大賣/
2020/10/23	4	21.48	13	21.85	21.90	-9	2,690	-0.33%
2020/10/22	19	22.16	23.4	22.13	21.85	-4.4	2,637	-0.17%
2020/10/21	79.2	22.27	69.1	22.30	22.45	10.1	2,580	0.39%
2020/10/20	68	23.24	57	23.14	22.90	11	2,433	0.45%
2020/10/19	206	22.98	198	23.07	23.05	8	2,286	0.35%	大買/大賣/
2020/10/16	70	23.39	97.2	23.47	23.60	-27.2	2,140	-1.27%
2020/10/15	59	23.37	87	23.07	22.50	-28	1,785	-1.57%
2020/10/14	113.2	21.40	79	21.37	21.90	34.2	1,459	2.34%	大買/
2020/10/13	65	20.20	56.1	20.37	20.25	8.9	1,289	0.69%
2020/10/12	139	20.05	127	20.06	21.25	12	1,169	1.03%	大買/大賣/
2020/10/08	1	18.45	3	19.22	19.45	-2	746	-0.27%
2020/10/07	7	17.86	9	17.88	17.70	-2	611	-0.33%
2020/10/06	1	17.40	0	0.00	17.40	1	588	0.17%
2020/10/05	0	0.00	65	17.55	17.45	-65	587	-11.06%
2020/09/30	17	17.18	6	16.95	17.00	11	567	1.94%
2020/09/29	3	17.05	8	16.99	16.75	-5	558	-0.90%
2020/09/28	5	16.70	0	0.00	16.90	5	554	0.90%
2020/09/25	2	16.80	2	16.73	16.55	0	550	0.00%
2020/09/24	6	16.77	5	16.73	16.55	1	549	0.18%
2020/09/23	2	17.20	2	17.15	17.10	0	537	0.00%
2020/09/22	17	17.39	0	0.00	17.40	17	526	3.23%
2020/09/21	96	17.46	44	17.35	17.30	52	504	10.30%
2020/09/18	10	16.68	7	16.60	16.85	3	453	0.66%
2020/09/17	6	16.37	7	16.36	16.30	-1	435	-0.23%
2020/09/16	4	16.15	0	0.00	16.15	4	440	0.91%
2020/09/15	3	16.20	15	16.25	16.20	-12	451	-2.66%
2020/09/14	17	16.52	7	16.80	16.40	10	453	2.21%
2020/09/11	8	16.31	0	0.00	16.50	8	436	1.83%
2020/08/31	2	15.50	10	15.60	15.60	-8	423	-1.89%
2020/08/20	2	15.10	0	0.00	15.10	2	433	0.46%
2020/08/19	4	15.60	0	0.00	15.60	4	423	0.94%
2020/08/07	0.2	16.25	14	16.14	16.25	-13.8	472	-2.91%
2020/08/03	0	0.00	1	15.55	15.55	-1	490	-0.20%
2020/07/24	6.7	16.30	0	0.00	16.00	6.7	581	1.16%
2020/07/23	0	16.40	0	0.00	16.35	0	604	0.00%
2020/07/17	0	16.60	0	0.00	16.40	0	605	0.00%
2020/07/14	0	0.00	1	17.00	16.95	-1	594	-0.17%
2020/07/08	1	17.05	0	0.00	16.95	1	587	0.17%
2020/07/07	1	16.95	0	0.00	16.95	1	588	0.17%
2020/07/01	0	0.00	0.3	17.10	17.10	-0.3	591	-0.05%
2020/06/23	0	0.00	1	17.95	17.70	-1	586	-0.17%
2020/06/19	0	0.00	12	17.25	17.45	-12	590	-2.03%
2020/06/11	1	17.50	0	0.00	17.10	1	730	0.14%
2020/06/09	0	0.00	2	17.35	17.40	-2	799	-0.25%
2020/06/05	2.9	17.42	0	0.00	17.45	2.9	832	0.34%
2020/06/03	0.3	16.90	1	16.90	16.90	-0.7	843	-0.08%
2020/05/29	1	16.85	0	0.00	16.85	1	859	0.12%
2020/05/27	0	0.00	1	16.45	16.60	-1	861	-0.12%
2020/05/26	0	0.00	8	16.44	16.45	-8	873	-0.92%
2020/05/25	1	16.40	5	16.35	16.35	-4	879	-0.45%
2020/05/22	2	16.70	2	16.85	16.60	0	881	0.00%
2020/05/21	0	0.00	2	17.05	17.05	-2	902	-0.22%
2020/05/19	5	17.12	2	17.15	17.70	3	905	0.33%
2020/05/15	0	0.00	2	17.00	17.00	-2	875	-0.23%
2020/05/13	2	17.55	0	0.00	17.80	2	869	0.23%
2020/05/12	3	18.12	1.1	17.76	17.80	1.9	863	0.22%
2020/05/08	0	0.00	1	17.90	17.90	-1	845	-0.12%
2020/05/07	12	18.14	0	0.00	18.00	12	844	1.42%
2020/05/06	15	18.14	17	18.31	17.90	-2	840	-0.24%
2020/05/05	3	17.88	5	18.05	17.85	-2	826	-0.24%
2020/05/04	35	17.93	0	0.00	18.00	35	820	4.26%
2020/04/30	2	17.70	11	17.30	17.30	-9	800	-1.12%
2020/04/29	9	17.66	4	17.91	17.70	5	793	0.63%
2020/04/28	0	0.00	7	17.16	17.20	-7	758	-0.92%
2020/04/27	0	0.00	65	15.31	15.65	-65	757	-8.58%
2020/04/24	1	15.00	1	15.00	15.10	0	751	0.00%
2020/04/23	2	14.70	50	14.63	15.20	-48	749	-6.40%
2020/04/21	1	14.75	0	0.00	14.60	1	745	0.13%
2020/04/20	0	0.00	0	14.75	14.75	0	737	0.00%
2020/04/17	0	0.00	2	14.40	14.45	-2	735	-0.27%
2020/04/15	0	0.00	0	14.50	14.40	0	724	0.00%
2020/04/14	0	0.00	4	14.13	14.15	-4	720	-0.56%
2020/04/10	0	0.00	5	14.15	14.15	-5	715	-0.70%
2020/04/09	0	0.00	3	13.88	13.90	-3	713	-0.42%
2020/04/08	0	0.00	0.1	13.75	13.75	-0.1	717	-0.01%
2020/04/07	0	0.00	2	13.33	13.60	-2	724	-0.28%
2020/04/01	1	13.25	0	0.00	13.35	1	725	0.14%
2020/03/30	0	13.70	0	0.00	13.65	0	724	0.00%
2020/03/27	2	14.25	2	14.50	14.05	0	721	0.00%
2020/03/26	2	13.90	2	13.45	14.00	0	714	0.00%
2020/03/25	9.9	14.33	4	14.00	13.80	5.9	711	0.83%
2020/03/24	10	13.57	4	13.60	13.60	6	688	0.87%
2020/03/23	2	12.05	4	12.35	12.40	-2	671	-0.30%
2020/03/20	1	11.30	0	0.00	11.30	1	661	0.15%
2020/03/13	71	14.17	0	0.00	14.15	71	504	14.06%
2020/03/12	49	16.00	1	15.75	15.70	48	472	10.15%
2020/03/10	0	0.00	1	17.50	17.55	-1	434	-0.23%
2020/03/09	0	17.95	2	17.98	17.90	-2	425	-0.47%
2020/03/06	0.1	18.50	5	18.55	18.50	-4.9	413	-1.18%
2020/03/05	0	0.00	1	18.45	18.50	-1	407	-0.25%
2020/03/04	0	18.35	0	0.00	18.40	0	400	0.00%
2020/03/03	1	18.40	1	18.20	18.20	0	397	0.00%
2020/03/02	0	0.00	0	18.20	18.15	0	393	0.00%
2020/02/27	1	18.45	0	0.00	18.40	1	385	0.26%
2020/02/26	2	18.80	5	18.60	18.85	-3	378	-0.79%
2020/02/25	0	0.00	45	18.62	18.70	-45	371	-12.12%
2020/02/24	32	18.89	2	19.00	18.85	30	365	8.21%
2020/02/21	22	18.17	3	18.30	18.35	19	337	5.63%
2020/02/20	4	18.15	0	0.00	18.05	4	334	1.20%
2020/02/07	1	17.90	0	0.00	17.80	1	344	0.29%
2020/02/06	1	18.00	0	0.00	18.00	1	341	0.29%
2020/02/04	0.1	17.70	0	0.00	17.60	0.1	335	0.02%
2020/02/03	0	0.00	2	17.25	17.40	-2	340	-0.59%
2020/01/31	0	0.00	55.8	17.70	17.75	-55.8	332	-16.77%
2020/01/30	3	17.80	20	18.04	17.50	-17	336	-5.07%
2020/01/20	2	18.55	3.1	18.58	18.50	-1.1	319	-0.33%
2020/01/17	5	18.50	0	0.00	18.45	5	327	1.53%
2020/01/16	3.4	18.54	0	0.00	18.50	3.4	339	1.01%
2020/01/15	3	18.50	2	18.50	18.55	1	344	0.29%
2020/01/14	7	18.50	2	18.50	18.55	5	348	1.43%
2020/01/09	0	0.00	1	18.50	18.45	-1	362	-0.28%
2020/01/08	0	0.00	1	18.45	18.45	-1	371	-0.27%
2020/01/07	0	0.00	1	18.50	18.55	-1	370	-0.27%
2020/01/06	3	18.60	0	0.00	18.55	3	372	0.80%
2020/01/03	0	0.00	5	18.70	18.65	-5	372	-1.34%
2020/01/02	5	18.70	9	18.79	18.70	-4	369	-1.08%
2019/12/31	2	18.75	11	18.84	18.75	-9	362	-2.48%
2019/12/30	4	18.50	0	0.00	18.50	4	351	1.14%
2019/12/26	10	18.54	0	0.00	18.55	10	344	2.90%
2019/12/25	0	18.60	0	0.00	18.55	0	346	0.00%
2019/12/24	0	0.00	1	18.50	18.50	-1	355	-0.28%
2019/12/17	0.1	18.60	0	0.00	18.55	0.1	368	0.01%
2019/12/13	0	0.00	1	18.65	18.65	-1	362	-0.28%
2019/12/12	0	0.00	21	18.85	18.90	-21	359	-5.84%
2019/12/11	2	19.00	0.1	19.00	19.00	1.9	360	0.52%
2019/12/04	0.1	18.50	0	0.00	18.50	0.1	380	0.03%
2019/12/03	0	0.00	2	18.55	18.50	-2	387	-0.52%
2019/11/29	0	0.00	1	18.70	18.65	-1	391	-0.26%
2019/11/28	1	18.75	0	0.00	18.75	1	401	0.25%
2019/11/27	0.1	18.50	0	0.00	18.60	0.1	405	0.01%
2019/11/26	5	18.60	0	0.00	18.55	5	408	1.23%
2019/11/25	2	18.58	1	18.65	18.60	1	417	0.24%
2019/11/22	0.1	18.60	0	0.00	18.70	0.1	416	0.01%
2019/11/21	1	18.65	0	0.00	18.55	1	420	0.24%
2019/11/14	1	18.45	0	0.00	18.50	1	434	0.23%
2019/11/13	6	18.53	0	0.00	18.50	6	437	1.37%
2019/11/08	0	0.00	2	18.70	18.85	-2	441	-0.45%
2019/11/07	5	18.65	3	18.60	18.50	2	428	0.47%
2019/11/05	0	0.00	1	19.20	19.15	-1	415	-0.24%
2019/11/04	1	19.15	0	0.00	19.10	1	419	0.24%
2019/10/30	1	19.35	0	0.00	19.35	1	427	0.23%
2019/10/29	4	19.50	9	19.67	19.35	-5	429	-1.17%
2019/10/28	0	0.00	32	19.80	19.80	-32	421	-7.59%
2019/10/25	43	19.62	14	19.69	19.75	29	414	7.00%
2019/10/24	4	19.30	5	19.30	19.45	-1	406	-0.25%
2019/10/23	1	19.05	0	0.00	19.05	1	395	0.25%
2019/10/22	3	19.00	0	0.00	19.05	3	390	0.77%
2019/10/18	0	0.00	7	18.94	19.05	-7	395	-1.77%
2019/10/17	1	19.00	2	19.08	19.00	-1	395	-0.25%
2019/10/16	4	18.65	0	0.00	19.00	4	388	1.03%
2019/10/08	0	0.00	2	18.45	18.45	-2	386	-0.52%
2019/09/25	0	0.00	9	18.92	18.90	-9	378	-2.38%
2019/09/23	5	18.90	0	0.00	19.00	5	379	1.32%
2019/09/19	1	18.65	1	18.65	18.70	0	376	0.00%
2019/09/11	0	0.00	1	19.00	18.90	-1	413	-0.24%
2019/09/10	10	19.25	3	19.20	19.15	7	412	1.70%
2019/09/09	0	0.00	5	19.05	19.25	-5	441	-1.13%
2019/09/06	0	0.00	3	18.75	18.65	-3	434	-0.69%
2019/09/05	5	18.70	4.8	18.68	18.65	0.2	432	0.05%
2019/09/02	0	0.00	22	18.59	18.65	-22	485	-4.53%
2019/08/30	0	0.00	1	18.35	18.30	-1	505	-0.20%
2019/08/29	0	0.00	1	18.40	18.35	-1	532	-0.19%
2019/08/28	0	0.00	9	18.38	18.40	-9	535	-1.68%
2019/08/27	6	18.45	0	0.00	18.40	6	532	1.13%
2019/08/26	2	18.45	11	18.50	18.45	-9	531	-1.69%
2019/08/22	4	18.55	0	0.00	18.50	4	533	0.75%
2019/08/21	1	18.50	0	0.00	18.55	1	535	0.19%
2019/08/20	8	18.57	0	0.00	18.60	8	537	1.49%
2019/08/19	11	18.61	0	0.00	18.70	11	540	2.04%
2019/08/16	1	18.60	0	0.00	18.60	1	559	0.18%
2019/08/15	5	18.70	2	18.70	18.65	3	624	0.48%
2019/08/14	1	18.85	0	0.00	18.85	1	646	0.15%
2019/08/13	3	18.70	0	0.00	18.75	3	645	0.46%
2019/08/05	0	0.00	1	18.95	18.70	-1	674	-0.15%
2019/07/29	0	0.00	1	19.75	19.70	-1	678	-0.15%
2019/07/24	0	0.00	5	19.65	19.70	-5	704	-0.71%
2019/07/23	2	19.55	0	0.00	19.60	2	715	0.28%
2019/07/22	4	19.85	0	0.00	19.75	4	707	0.57%
2019/07/16	2	19.95	6	19.90	19.95	-4	733	-0.55%
2019/07/15	4.2	19.95	0	0.00	20.00	4.2	734	0.57%
2019/07/12	4	20.00	0	0.00	20.10	4	746	0.54%
2019/07/11	2	20.05	0	0.00	20.05	2	752	0.27%
2019/07/10	1	20.10	0	0.00	20.30	1	751	0.13%
2019/07/08	2	20.35	0	0.00	20.30	2	761	0.26%
2019/06/28	1.3	20.24	0	0.00	20.20	1.3	807	0.17%
2019/06/26	0	0.00	6	20.30	20.30	-6	822	-0.73%
2019/06/24	7	20.06	0	0.00	20.00	7	854	0.82%
2019/06/20	3	20.68	0	0.00	20.65	3	883	0.34%
2019/06/19	2	20.40	0	0.00	20.50	2	889	0.22%
2019/06/18	2	20.40	0	0.00	20.30	2	891	0.22%
2019/06/17	7.4	20.47	3	20.45	20.45	4.4	894	0.49%
2019/06/14	0.3	21.40	40	21.60	21.45	-39.7	868	-4.57%
2019/06/13	0	0.00	3	21.65	21.75	-3	865	-0.35%
2019/06/11	4	21.95	0	0.00	21.70	4	866	0.46%
2019/06/10	5	22.20	0	0.00	22.40	5	851	0.59%
2019/06/06	0	0.00	2	22.05	21.95	-2	829	-0.24%
2019/06/05	2	22.00	0	0.00	22.10	2	805	0.25%
2019/06/04	20	21.98	2	21.90	21.90	18	777	2.31%
2019/06/03	1	22.00	0	0.00	22.00	1	782	0.13%
2019/05/29	3	22.00	0	0.00	22.00	3	815	0.37%
2019/05/28	1	21.95	0	0.00	22.20	1	830	0.12%
2019/05/27	1	22.40	0	0.00	22.20	1	829	0.12%
2019/05/24	0	0.00	14	22.47	22.40	-14	836	-1.67%
2019/05/23	21	22.49	4	22.68	22.30	17	838	2.03%
2019/05/22	26	22.78	13	22.88	22.90	13	827	1.57%
2019/05/21	3	22.10	4	22.25	22.45	-1	770	-0.13%
2019/05/20	2	21.70	3	21.82	21.65	-1	759	-0.13%
2019/05/17	1	22.30	2	21.65	21.90	-1	814	-0.12%
2019/05/16	0	0.00	1	22.10	22.00	-1	827	-0.12%
2019/05/15	0	0.00	5	21.80	21.95	-5	831	-0.60%
2019/05/13	2	21.50	2	21.45	21.75	0	866	0.00%
2019/05/07	3	21.65	0	0.00	21.65	3	951	0.32%
2019/05/03	1	21.95	0	0.00	21.95	1	981	0.10%
2019/05/02	2	21.90	0	0.00	22.10	2	997	0.20%
2019/04/30	4	22.06	1	22.05	22.00	3	1,040	0.29%
2019/04/29	0	0.00	1	21.60	21.75	-1	1,028	-0.10%
2019/04/26	0	0.00	2	21.73	21.65	-2	1,022	-0.20%
2019/04/25	0	0.00	1	21.55	21.80	-1	1,028	-0.10%
2019/04/24	2	21.50	0	0.00	21.45	2	1,031	0.19%
2019/04/23	1	21.40	0	0.00	21.45	1	1,034	0.10%
2019/04/22	1	22.05	2	22.00	21.70	-1	1,038	-0.10%
2019/04/18	3	22.35	8	22.45	22.10	-5	1,094	-0.46%
2019/04/17	5	22.42	0	0.00	22.30	5	1,096	0.46%
2019/04/12	2	22.05	0	0.00	22.10	2	1,111	0.18%
2019/04/11	9	22.47	1	22.30	22.30	8	1,109	0.72%
2019/04/10	1	22.50	1	22.60	22.50	0	1,112	0.00%
2019/04/09	0	0.00	3	22.40	22.40	-3	1,104	-0.27%
2019/04/03	0	0.00	2	22.10	22.20	-2	1,098	-0.18%
2019/04/02	0	0.00	3	22.02	22.05	-3	1,092	-0.27%
2019/04/01	0	0.00	1	22.10	22.00	-1	1,087	-0.09%
2019/03/29	1	21.90	0	0.00	21.95	1	1,077	0.09%
2019/03/28	1	22.30	0	0.00	21.95	1	1,087	0.09%
2019/03/27	0	0.00	1	22.65	22.75	-1	1,066	-0.09%
2019/03/26	3.7	22.67	2	22.63	22.60	1.7	1,051	0.16%
2019/03/25	5	22.35	2	22.13	22.30	3	1,026	0.29%
2019/03/22	0	0.00	1	22.10	22.10	-1	1,009	-0.10%
2019/03/21	0	0.00	3	21.82	21.80	-3	1,010	-0.30%
2019/03/20	0	0.00	0.3	21.60	21.80	-0.3	1,014	-0.03%
2019/03/14	2	21.40	0	0.00	21.40	2	1,061	0.19%
2019/03/13	1	21.30	0	0.00	21.30	1	1,091	0.09%
2019/03/12	1	21.35	1	21.35	21.30	0	1,104	0.00%
2019/03/11	1	21.65	1	21.65	21.60	0	1,105	0.00%
2019/03/08	2	21.95	1	21.90	21.80	1	1,137	0.09%
2019/03/07	2	22.00	6	22.10	21.75	-4	1,191	-0.34%
2019/03/06	0	0.00	5	22.15	22.15	-5	1,203	-0.42%
2019/03/05	3	22.22	0	0.00	22.15	3	1,207	0.25%
2019/03/04	5	22.43	0	0.00	22.65	5	1,202	0.42%
2019/02/27	0.2	22.20	0	0.00	22.25	0.2	1,184	0.02%
2019/02/26	0	0.00	2	21.85	21.90	-2	1,174	-0.17%
2019/02/22	0.5	22.05	0	0.00	22.05	0.5	1,173	0.04%
2019/02/21	0	0.00	2	21.90	21.95	-2	1,171	-0.17%
2019/02/20	1	22.30	0	0.00	22.20	1	1,168	0.09%
2019/02/19	0	0.00	2.5	22.10	22.05	-2.5	1,173	-0.21%
2019/02/18	3.6	22.26	7	21.91	21.90	-3.4	1,202	-0.28%
2019/02/15	4	23.22	2	23.30	22.95	2	1,183	0.17%
2019/02/14	3	22.70	2	22.65	23.00	1	1,176	0.09%
2019/02/13	0	0.00	3	23.03	22.85	-3	1,188	-0.25%
2019/02/12	11	22.96	10	23.10	23.10	1	1,187	0.08%
2019/02/11	6	22.94	5	23.08	22.95	1	1,188	0.08%
2019/01/29	1	22.55	3	22.18	22.25	-2	1,213	-0.16%
2019/01/28	1	23.00	10	22.60	22.65	-9	1,246	-0.72%
2019/01/25	1	22.60	0	0.00	22.50	1	1,243	0.08%
2019/01/24	2	22.30	2	22.35	22.30	0	1,254	0.00%
2019/01/23	10	22.15	0	0.00	22.30	10	1,259	0.79%
2019/01/22	11	22.01	2	21.98	22.20	9	1,272	0.71%
2019/01/21	0	0.00	1	21.60	21.50	-1	1,236	-0.08%
2019/01/18	0	21.40	0	0.00	21.50	0	1,258	0.00%
2019/01/17	0	0.00	2	21.55	21.30	-2	1,278	-0.16%
2019/01/16	2	21.43	1	21.35	21.35	1	1,288	0.08%
2019/01/14	1	21.20	0	0.00	21.30	1	1,313	0.08%
2019/01/11	8	21.70	1	21.85	21.15	7	1,323	0.53%
2019/01/09	2	20.90	0	0.00	20.90	2	1,295	0.15%
2019/01/02	0	0.00	4	20.00	20.40	-4	1,519	-0.26%
2018/12/24	0	0.00	1	20.05	20.05	-1	1,834	-0.05%
2018/12/21	2	19.75	20	19.75	19.75	-18	2,086	-0.86%
2018/12/20	2	19.95	0	0.00	19.95	2	2,120	0.09%
2018/12/19	0	0.00	4	20.20	20.20	-4	2,206	-0.18%
2018/12/14	0	0.00	2	20.40	20.30	-2	2,684	-0.07%
2018/12/12	0	0.00	4	20.76	20.70	-4	3,397	-0.12%
2018/12/11	56	20.50	42	20.48	20.65	14	3,499	0.40%
2018/12/10	3	19.58	5	19.49	19.55	-2	3,497	-0.06%
2018/12/07	3	20.15	25	20.12	20.10	-22	3,533	-0.62%
2018/12/06	2	20.33	4	19.96	19.90	-2	3,546	-0.06%
2018/12/05	6	20.33	0	0.00	20.55	6	3,535	0.17%
2018/12/04	6	20.45	11	20.46	20.45	-5	3,561	-0.14%
2018/12/03	3	20.40	0	0.00	20.40	3	3,593	0.08%
2018/11/30	33	20.42	19	20.50	20.35	14	3,622	0.39%
2018/11/29	2	21.08	2	21.35	20.90	0	3,672	0.00%
2018/11/27	0	0.00	3	21.30	21.10	-3	3,704	-0.08%
2018/11/26	0	0.00	2	21.05	21.20	-2	3,720	-0.05%
2018/11/23	1	21.00	0	0.00	21.00	1	3,730	0.03%
2018/11/21	0	0.00	5	21.80	21.35	-5	3,767	-0.13%
2018/11/20	2	21.55	15	22.03	21.80	-13	3,784	-0.34%
2018/11/19	2	21.85	2	21.95	21.80	0	3,811	0.00%
2018/11/16	3	21.53	7	21.71	21.70	-4	3,835	-0.10%
2018/11/15	12	21.31	3	21.38	21.40	9	3,848	0.23%
2018/11/14	3	22.50	10	22.50	22.10	-7	3,832	-0.18%
2018/11/13	1	22.80	10	23.00	23.10	-9	3,908	-0.23%
2018/11/12	9	22.89	14	23.04	22.75	-5	3,948	-0.13%
2018/11/09	20	22.90	0	0.00	22.90	20	3,930	0.51%
2018/11/08	0	0.00	9	23.32	22.85	-9	3,939	-0.23%
2018/11/07	5	22.92	33	23.06	23.05	-28	3,932	-0.71%
2018/11/06	36	22.86	2	22.80	22.90	34	3,942	0.86%
2018/11/05	11	22.35	27	22.32	22.80	-16	3,902	-0.41%
2018/11/02	34	21.59	0	0.00	21.75	34	3,873	0.88%
2018/11/01	11	20.70	1	21.10	20.85	10	3,852	0.26%
2018/10/30	32	21.11	7	21.16	20.65	25	3,827	0.65%
2018/10/29	0	0.00	2	21.45	21.35	-2	3,844	-0.05%
2018/10/26	3	21.28	1	21.50	21.20	2	3,853	0.05%
2018/10/25	0	0.00	2	21.35	21.40	-2	3,863	-0.05%
2018/10/24	2	21.70	5	21.75	21.95	-3	3,878	-0.08%
2018/10/23	3	21.77	1	21.75	21.65	2	3,978	0.05%
2018/10/22	0	0.00	1	21.65	21.95	-1	3,988	-0.03%
2018/10/19	3	21.32	61	21.24	21.60	-58	3,975	-1.46%
2018/10/18	3	21.50	3	21.60	21.50	0	3,953	0.00%
2018/10/17	0	0.00	12	21.52	21.40	-12	3,944	-0.30%
2018/10/16	3	21.30	5	21.02	21.10	-2	3,920	-0.05%
2018/10/15	16	21.18	21	21.13	21.05	-5	3,888	-0.13%
2018/10/12	17	21.12	53	20.72	21.30	-36	3,863	-0.93%
2018/10/11	43	20.94	57	21.30	20.80	-14	3,807	-0.37%
2018/10/09	13	22.90	9	22.96	22.80	4	3,708	0.11%
2018/10/08	2	23.15	4	23.11	23.40	-2	3,674	-0.05%
2018/10/05	22	22.55	48	22.29	23.10	-26	3,638	-0.71%
2018/10/04	19	23.18	48	23.17	22.80	-29	3,547	-0.82%
2018/10/03	39	23.40	10	23.56	23.30	29	3,519	0.82%
2018/10/02	65	24.53	1	24.40	24.40	64	3,404	1.88%
2018/10/01	10	24.44	11	24.65	24.65	-1	3,378	-0.03%
2018/09/28	67	24.62	47	24.77	24.30	20	3,334	0.60%
2018/09/27	20	24.03	25	23.96	23.90	-5	3,143	-0.16%
2018/09/26	24	23.75	35	23.76	23.75	-11	3,103	-0.35%
2018/09/25	65	24.72	40.1	24.70	24.30	24.9	3,028	0.82%
2018/09/21	36	24.18	24	24.04	24.30	12	2,926	0.41%
2018/09/20	39	24.90	35	24.88	24.40	4	2,775	0.14%
2018/09/19	172	24.73	177	24.62	24.70	-5	2,580	-0.19%	大買/大賣/
2018/09/18	139	23.73	158	23.64	23.80	-19	2,152	-0.88%	大買/大賣/
2018/09/17	31	22.91	23	23.08	22.50	8	1,873	0.43%
2018/09/14	5	22.71	6	22.68	22.80	-1	1,783	-0.06%
2018/09/13	16	22.81	23	22.76	22.55	-7	1,767	-0.40%
2018/09/12	19	22.05	16	22.08	22.20	3	1,732	0.17%
2018/09/11	1	21.60	2	21.50	22.00	-1	1,736	-0.06%
2018/09/10	6	21.02	19	21.05	20.90	-13	1,759	-0.74%
2018/09/07	25	22.16	23	21.81	21.50	2	1,745	0.11%
2018/09/06	54	22.94	8	23.13	22.65	46	1,721	2.67%
2018/09/05	76	22.93	42	22.75	23.10	34	1,690	2.01%
2018/09/04	11	22.26	10	22.34	22.25	1	1,641	0.06%
2018/09/03	16	22.24	25	22.34	22.15	-9	1,694	-0.53%
2018/08/31	4	22.21	21	22.14	22.20	-17	1,715	-0.99%
2018/08/30	13	21.78	1	21.70	21.70	12	1,737	0.69%
2018/08/29	9	21.76	31	21.60	21.95	-22	1,811	-1.21%
2018/08/28	9	21.93	2	21.90	21.95	7	1,894	0.37%
2018/08/27	1	22.70	1	22.35	22.30	0	1,930	0.00%
2018/08/24	3	21.93	3	22.10	22.15	0	2,004	0.00%
2018/08/23	3	22.50	37	22.42	22.40	-34	2,112	-1.61%
2018/08/22	17	22.57	0	0.00	22.25	17	2,187	0.78%
2018/08/21	11	22.10	8.3	22.06	22.40	2.7	2,364	0.11%
2018/08/20	50	22.25	32	22.18	22.00	18	2,553	0.70%
2018/08/17	43	21.86	24	21.85	21.90	19	2,702	0.70%
2018/08/16	0	0.00	7	21.00	21.20	-7	2,929	-0.24%
2018/08/15	5	21.20	1	20.95	21.35	4	3,002	0.13%
2018/08/14	0	0.00	1	20.90	21.50	-1	3,012	-0.03%
2018/08/13	0	0.00	2	20.65	20.65	-2	3,041	-0.07%
2018/08/09	0	0.00	2	21.60	21.55	-2	3,052	-0.07%
2018/08/07	0	0.00	1	21.35	21.60	-1	3,047	-0.03%
2018/08/06	7	21.43	0	0.00	21.40	7	3,052	0.23%
2018/08/03	12	22.05	11	21.64	21.35	1	3,048	0.03%
2018/08/02	8	21.45	4	21.65	21.45	4	3,007	0.13%
2018/08/01	3	21.65	7	21.69	21.65	-4	3,001	-0.13%
2018/07/31	5	21.43	5	21.52	21.45	0	2,988	0.00%
2018/07/30	16	21.61	16	21.37	21.55	0	3,013	0.00%
2018/07/27	2	20.20	0	0.00	20.10	2	2,911	0.07%
2018/07/26	0	0.00	1	19.35	19.80	-1	2,889	-0.03%
2018/07/23	1	19.25	1	19.20	19.20	0	2,897	0.00%
2018/07/17	0	0.00	1	19.50	19.50	-1	2,899	-0.03%
2018/07/16	0	0.00	10	19.60	19.45	-10	2,902	-0.34%
2018/07/12	1	19.50	0	0.00	19.45	1	2,893	0.03%
2018/07/11	3	19.50	0	0.00	19.55	3	2,894	0.10%
2018/07/10	0	0.00	5.2	19.10	19.05	-5.2	2,889	-0.18%
2018/07/03	1	18.85	0	0.00	18.70	1	2,896	0.03%
2018/06/29	1	19.85	0	0.00	19.85	1	2,882	0.03%
2018/06/25	1	20.00	3	19.93	19.75	-2	2,886	-0.07%
2018/06/22	0	0.00	8	20.51	20.45	-8	2,864	-0.28%
2018/06/21	0	0.00	38	20.61	20.55	-38	2,866	-1.33%
2018/06/20	16	21.11	14	21.01	20.65	2	2,862	0.07%
2018/06/19	31	21.45	3	21.40	21.40	28	2,840	0.99%
2018/06/14	7	20.64	1	20.65	20.55	6	2,799	0.21%
2018/06/13	4	21.19	1	21.10	20.95	3	2,793	0.11%
2018/06/12	1	20.90	21	21.19	21.45	-20	2,768	-0.72%
2018/06/11	19	21.39	24	21.59	21.15	-5	2,725	-0.18%
2018/06/08	1	22.85	8	22.49	22.25	-7	2,669	-0.26%
2018/06/07	4	22.31	3	22.13	22.20	1	2,632	0.04%
2018/06/06	11	22.51	23	22.41	22.40	-12	2,609	-0.46%
2018/06/05	7	23.40	7	23.43	22.95	0	2,573	0.00%
2018/06/04	16	22.77	3	22.75	22.95	13	2,486	0.52%
2018/06/01	15	23.15	10	22.96	23.05	5	2,473	0.20%
2018/05/31	10	23.02	23	22.82	23.40	-13	2,426	-0.54%
2018/05/30	25	22.42	28	22.40	22.20	-3	2,301	-0.13%
2018/05/29	26	23.42	39.6	23.43	22.90	-13.6	2,204	-0.62%
2018/05/28	66	23.68	31.2	23.68	23.80	34.9	2,003	1.74%
2018/05/25	108	23.47	93	23.46	23.40	15	1,795	0.84%	大買/
2018/05/24	99	22.30	91	22.33	22.80	8	1,541	0.52%
2018/05/23	11	20.66	16	20.81	21.00	-5	1,283	-0.39%
2018/05/22	0	0.00	35	20.28	20.30	-35	1,242	-2.82%
2018/05/21	20	20.19	12	20.48	19.90	8	1,217	0.66%
2018/05/18	4	19.89	2	20.15	19.75	2	1,188	0.17%
2018/05/17	6	19.93	4	20.05	19.95	2	1,190	0.17%
2018/05/16	5	19.32	1	19.30	19.30	4	1,174	0.34%
2018/05/15	2	19.80	10	19.89	19.50	-8	1,194	-0.67%
2018/05/14	6	19.22	3	19.70	19.70	3	1,242	0.24%
2018/05/11	7.1	19.28	17	19.11	19.00	-9.9	1,249	-0.79%
2018/05/10	1	19.25	1	19.10	19.15	0	1,252	0.00%
2018/05/09	6	19.53	3	19.60	19.15	3	1,271	0.24%
2018/05/08	6	19.60	1	19.55	19.65	5	1,270	0.39%
2018/05/07	30	19.90	15.6	19.82	20.05	14.4	1,267	1.14%
2018/05/04	1	19.00	6	19.11	19.10	-5	1,222	-0.41%
2018/05/03	1	18.80	1	18.75	18.80	0	1,233	0.00%
2018/04/30	0	0.00	1	18.25	18.70	-1	1,281	-0.08%
2018/04/27	9	17.95	16	17.92	17.95	-7	1,318	-0.53%
2018/04/26	2	18.55	2	18.38	18.10	0	1,353	0.00%
2018/04/25	5	18.46	2	18.25	18.40	3	1,381	0.22%
2018/04/24	3	18.47	0	0.00	18.40	3	1,444	0.21%
2018/04/23	7	18.86	1	18.75	18.75	6	1,552	0.39%
2018/04/20	2	18.75	0	0.00	18.75	2	1,732	0.12%
2018/04/17	1	18.60	0	0.00	18.55	1	2,337	0.04%
2018/04/16	1	19.30	5	19.16	18.60	-4	2,342	-0.17%
2018/04/13	2	19.65	0	0.00	19.40	2	2,348	0.09%
2018/04/12	0	0.00	3	19.25	19.35	-3	2,349	-0.13%
2018/04/10	3	19.35	2	19.30	19.05	1	2,363	0.04%
2018/04/09	0	0.00	1	19.20	19.00	-1	2,375	-0.04%
2018/04/03	0	0.00	3	19.05	19.15	-3	2,383	-0.13%
2018/04/02	0	0.00	1	18.50	19.10	-1	2,437	-0.04%
2018/03/31	5	18.40	1	18.45	18.45	4	2,424	0.16%
2018/03/28	1	18.50	1	18.50	18.50	0	2,478	0.00%
2018/03/27	1	18.90	0	0.00	19.00	1	2,482	0.04%
2018/03/26	1	18.60	0	0.00	18.70	1	2,507	0.04%
2018/03/23	0	19.00	5	18.50	18.90	-5	2,497	-0.20%
2018/03/22	0	0.00	1	19.25	19.05	-1	2,490	-0.04%
2018/03/21	0	19.25	1	19.65	19.35	-1	2,494	-0.04%
2018/03/20	1	19.05	2	19.00	19.00	-1	2,479	-0.04%
2018/03/19	2.1	19.34	0	0.00	19.30	2.1	2,472	0.08%
2018/03/16	0	0.00	1	19.90	19.80	-1	2,457	-0.04%
2018/03/15	2	20.00	3	19.83	19.80	-1	2,449	-0.04%
2018/03/14	5	20.00	1	20.35	19.85	4	2,445	0.16%
2018/03/13	1	20.50	0	0.00	20.40	1	2,423	0.04%
2018/03/12	7	20.75	5	20.96	20.55	2	2,415	0.08%
2018/03/09	11	20.85	3	20.95	20.75	8	2,390	0.33%
2018/03/08	3	20.73	2	20.83	20.50	1	2,343	0.04%
2018/03/07	0	0.00	8	21.07	20.55	-8	2,329	-0.34%
2018/03/06	12	20.85	2	20.80	20.75	10	2,288	0.44%
2018/03/05	2	20.40	0	0.00	20.15	2	2,238	0.09%
2018/03/02	6	20.45	0	0.00	20.30	6	2,226	0.27%
2018/03/01	3	20.33	0	0.00	20.45	3	2,221	0.14%
2018/02/23	0	0.00	9	20.94	20.70	-9	2,236	-0.40%
2018/02/22	2	20.63	0	0.00	20.60	2	2,225	0.09%
2018/02/21	2	19.80	0	0.00	19.90	2	2,233	0.09%
2018/02/12	6	19.58	2	19.90	19.35	4	2,289	0.17%
2018/02/09	3	19.02	23	19.26	19.60	-20	2,308	-0.87%
2018/02/08	0	0.00	1	19.40	19.55	-1	2,286	-0.04%
2018/02/07	1	19.20	0	0.00	19.00	1	2,267	0.04%
2018/02/06	10	19.60	9	19.37	18.90	1	2,258	0.04%
2018/02/05	1	20.45	2	20.40	20.65	-1	2,201	-0.05%
2018/02/02	0	0.00	8	21.05	20.95	-8	2,191	-0.37%
2018/02/01	7	21.09	0	0.00	20.95	7	2,216	0.32%
2018/01/31	2	20.80	1	20.65	20.95	1	2,198	0.05%
2018/01/30	0	0.00	1	20.75	20.35	-1	2,190	-0.05%
2018/01/29	5	21.14	11	21.20	20.70	-6	2,185	-0.27%
2018/01/26	12	21.23	31	21.13	21.20	-19	2,172	-0.87%
2018/01/25	3	20.75	1	20.65	20.65	2	2,151	0.09%
2018/01/24	4	21.08	5	21.07	20.70	-1	2,135	-0.05%
2018/01/23	27	20.91	14	20.94	21.25	13	2,107	0.62%
2018/01/22	6	20.35	0	0.00	20.20	6	2,064	0.29%
2018/01/19	15	20.92	1	21.00	20.90	14	2,030	0.69%
2018/01/18	7	21.29	36	21.34	21.10	-29	2,004	-1.45%
2018/01/17	39	22.06	32	21.88	21.75	7	1,940	0.36%
2018/01/16	156	21.98	125	22.13	21.80	31	1,831	1.69%	大買/大賣/
2018/01/15	24	21.00	16	20.97	20.85	8	1,654	0.48%
2018/01/12	286	21.17	297	21.21	21.25	-11	1,575	-0.70%	大買/大賣/
2018/01/11	85	19.83	46	19.56	20.05	39	1,247	3.13%
2018/01/10	0	0.00	18	18.32	18.25	-18	1,040	-1.73%
2018/01/09	1	18.25	7	18.30	18.30	-6	1,033	-0.58%
2018/01/08	2	18.20	1	18.10	18.05	1	1,023	0.10%
2018/01/05	1	18.35	0	0.00	18.30	1	1,019	0.10%
2018/01/04	15	18.65	16	18.51	18.40	-1	1,008	-0.10%
2018/01/03	1	18.75	1	18.70	18.70	0	995	0.00%
2018/01/02	12	18.97	0	0.00	18.85	12	989	1.21%