圓剛 (2417)-富邦-陽明券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
39.10
漲跌
▲0.20
漲幅
+0.51%
成交量
424張
產業
上市電腦週邊類股
407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

圓剛 (2417)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	2	39.68	1	39.90	39.10	1	1,578	0.06%
2024/11/21	1.4	38.94	1	38.50	38.90	0.4	1,598	0.03%
2024/11/20	2	38.90	0	0.00	39.05	2	1,634	0.12%
2024/11/19	0	0.00	0.5	39.30	39.35	-0.5	1,685	-0.03%
2024/11/18	0	0.00	1	38.75	38.65	-1	2,076	-0.05%
2024/11/15	1	39.65	0	0.00	39.70	1	2,158	0.05%
2024/11/13	1	40.00	0	0.00	39.60	1	2,213	0.05%
2024/11/12	2.1	39.64	0.4	39.70	39.70	1.8	2,235	0.08%
2024/11/11	0.4	40.30	0.2	40.50	40.50	0.2	2,247	0.01%
2024/11/08	1	40.50	0	0.00	40.55	1	2,269	0.04%
2024/11/06	1	40.55	0.3	40.30	40.15	0.7	2,359	0.03%
2024/11/05	3	41.25	1.2	40.54	40.40	1.8	2,387	0.08%
2024/11/04	0.5	40.19	0	0.00	39.90	0.5	2,448	0.02%
2024/11/01	0.4	40.15	1.2	40.75	40.80	-0.8	2,474	-0.03%
2024/10/30	1	40.55	0.3	40.10	40.05	0.7	2,530	0.03%
2024/10/29	1.4	40.28	1	40.30	40.30	0.4	2,652	0.01%
2024/10/28	2	40.50	0	0.00	40.70	2	2,658	0.08%
2024/10/25	1	41.55	0	0.00	41.40	1	2,671	0.04%
2024/10/24	1	41.65	7	42.30	41.60	-6	2,694	-0.22%
2024/10/23	0.1	42.75	0	0.00	42.45	0.1	2,712	0.00%
2024/10/22	15	42.88	4	42.83	42.90	11	2,734	0.40%
2024/10/21	0.1	42.50	2	42.55	42.50	-1.9	2,764	-0.07%
2024/10/18	0	0.00	2	42.60	42.10	-2	2,798	-0.07%
2024/10/17	0	0.00	3	43.38	43.40	-3	2,818	-0.11%
2024/10/16	1	41.70	2	41.80	41.85	-1	2,821	-0.04%
2024/10/15	1.3	42.47	0	0.00	41.35	1.3	2,862	0.05%
2024/10/14	2.4	41.36	3	41.53	41.90	-0.7	2,888	-0.02%
2024/10/11	3.4	41.82	3.3	42.14	41.70	0.1	2,937	0.00%
2024/10/09	4	42.34	1	42.05	41.75	3	3,002	0.10%
2024/10/08	3	42.28	16	42.36	42.65	-13	3,136	-0.41%
2024/10/07	1	43.20	2.2	43.86	43.10	-1.2	3,361	-0.03%
2024/10/04	1	43.75	2	43.18	43.05	-1	3,878	-0.03%
2024/10/01	3.3	44.53	3.3	44.13	44.60	0	4,223	0.00%
2024/09/30	5	44.78	2	44.85	44.50	3	4,892	0.06%
2024/09/27	0	0.00	5	46.54	45.60	-5	5,048	-0.10%
2024/09/26	3	46.12	1	46.10	45.80	2	5,080	0.04%
2024/09/25	8	46.71	8	46.68	46.15	0	5,371	0.00%
2024/09/24	14.4	45.43	18.3	45.76	46.40	-3.9	5,575	-0.07%
2024/09/23	1.3	43.95	10	44.40	43.80	-8.7	5,520	-0.16%
2024/09/20	0	0.00	1	44.15	44.15	-1	5,540	-0.02%
2024/09/19	0	0.00	1	44.10	44.75	-1	5,569	-0.02%
2024/09/16	2	44.73	6	45.38	44.60	-4	5,619	-0.07%
2024/09/13	8	44.03	8	43.86	43.25	0	5,569	0.00%
2024/09/12	4.3	42.64	5	43.01	43.20	-0.7	5,589	-0.01%
2024/09/11	1.4	42.15	0	0.00	41.65	1.4	5,599	0.02%
2024/09/10	6	42.50	0.2	42.90	42.10	5.8	5,630	0.10%
2024/09/09	1.4	43.16	1.3	43.82	43.90	0.1	5,636	0.00%
2024/09/06	2.3	44.64	1	44.70	44.35	1.3	5,696	0.02%
2024/09/05	1.2	45.55	1	44.75	44.80	0.2	5,737	0.00%
2024/09/04	11.2	45.07	5	44.63	44.70	6.2	5,795	0.11%
2024/09/03	6.6	49.06	5	49.19	47.80	1.6	5,860	0.03%
2024/09/02	0.1	48.30	4	48.06	47.90	-3.9	6,071	-0.06%
2024/08/30	3.6	48.55	1	48.55	48.40	2.6	6,680	0.04%
2024/08/29	10.1	49.61	7	49.26	49.00	3.1	6,844	0.05%
2024/08/28	7.4	49.93	7	50.07	50.10	0.4	7,103	0.00%
2024/08/27	9.7	50.15	9.2	49.59	49.60	0.5	7,152	0.01%
2024/08/26	40	50.72	13.2	51.42	51.10	26.9	7,146	0.38%
2024/08/23	9	48.05	4	47.90	48.00	5	7,270	0.07%
2024/08/22	17.1	48.95	19	48.51	48.25	-2	7,572	-0.03%
2024/08/21	2.5	49.03	10	48.54	48.50	-7.5	7,882	-0.09%
2024/08/20	69.4	50.32	58.2	49.95	49.60	11.2	7,902	0.14%
2024/08/19	12	48.74	27	49.21	49.55	-15	7,673	-0.20%
2024/08/16	1	45.85	16	45.63	45.05	-15	7,894	-0.19%
2024/08/15	12	45.35	4	43.79	45.20	8	7,949	0.10%
2024/08/14	8	44.52	4	44.79	44.15	4	7,962	0.05%
2024/08/13	2	43.78	2	44.08	44.55	0	8,296	0.00%
2024/08/12	1	44.00	2	43.68	43.70	-1	8,387	-0.01%
2024/08/09	3	44.48	5	44.10	43.25	-2	8,381	-0.02%
2024/08/08	9.3	42.36	5.5	42.86	42.10	3.8	8,342	0.04%
2024/08/07	3	40.55	7	42.14	42.25	-4	8,299	-0.05%
2024/08/06	8.3	38.02	9	37.68	38.45	-0.8	8,291	-0.01%
2024/08/05	3.4	40.74	2	40.38	40.25	1.4	8,247	0.02%
2024/08/02	7.1	45.71	2.6	45.06	44.70	4.5	8,254	0.05%
2024/08/01	3.2	46.29	10.2	46.15	46.75	-7	8,244	-0.09%
2024/07/31	4.3	43.12	2	43.23	43.05	2.3	8,175	0.03%
2024/07/30	5	42.14	10	43.15	43.15	-5	8,175	-0.06%
2024/07/29	7.4	43.25	14	43.06	42.90	-6.6	8,160	-0.08%
2024/07/26	2.1	44.70	5	44.35	44.65	-2.9	8,141	-0.04%
2024/07/23	6	46.28	8	45.91	45.90	-2	8,128	-0.02%
2024/07/22	15	45.97	18	45.92	45.45	-3	8,120	-0.04%
2024/07/19	18.1	46.98	20	47.55	46.70	-1.9	8,100	-0.02%
2024/07/18	4	48.35	0	0.00	48.20	4	8,086	0.05%
2024/07/17	8.4	49.79	5	49.65	49.60	3.4	8,069	0.04%
2024/07/16	13	49.45	11	49.34	49.30	2	8,059	0.02%
2024/07/15	12	50.29	16	50.74	50.30	-4	8,035	-0.05%
2024/07/12	9	51.69	8	51.20	51.00	1	8,018	0.01%
2024/07/11	6.1	51.70	7.3	51.71	51.70	-1.2	7,984	-0.02%
2024/07/10	45	52.55	24.1	52.58	52.80	21	7,949	0.26%
2024/07/09	23.5	52.41	27	51.48	50.80	-3.5	7,843	-0.05%
2024/07/08	98.1	57.36	43.1	53.53	53.00	55	7,638	0.72%
2024/07/05	16	55.83	30.3	57.48	58.30	-14.3	7,184	-0.20%
2024/07/04	47.5	55.78	99.2	56.14	53.20	-51.7	6,857	-0.75%
2024/07/03	3	52.30	38.1	52.02	52.30	-35.1	6,218	-0.56%
2024/07/02	11.3	47.58	29	47.13	47.55	-17.7	6,090	-0.29%
2024/07/01	41.1	48.92	36	49.14	48.70	5.1	6,071	0.08%
2024/06/28	21	47.68	35	47.40	47.80	-14	5,895	-0.24%
2024/06/27	4.2	44.78	2	44.43	44.00	2.2	5,749	0.04%
2024/06/26	1.2	45.03	1	45.40	44.80	0.2	5,797	0.00%
2024/06/25	9	44.78	6	44.83	45.30	3	5,859	0.05%
2024/06/24	3	44.68	62	44.78	44.65	-59	5,950	-0.99%
2024/06/21	13	43.81	9	44.07	44.10	4	6,363	0.06%
2024/06/20	5	44.16	5	44.09	44.25	0	6,394	0.00%
2024/06/19	1	44.80	3	44.13	43.95	-2	6,442	-0.03%
2024/06/18	11	44.38	2	44.55	44.25	9	6,430	0.14%
2024/06/17	10	44.67	17	44.69	44.70	-7	6,428	-0.11%
2024/06/14	6.4	44.12	1	43.95	43.85	5.4	6,399	0.08%
2024/06/13	28	44.83	4	45.05	44.45	24	6,374	0.38%
2024/06/12	6	43.99	4	43.68	44.30	2	6,320	0.03%
2024/06/11	21.6	44.47	8	44.30	44.60	13.6	6,287	0.22%
2024/06/07	11.3	46.01	13	46.03	46.20	-1.7	6,259	-0.03%
2024/06/06	46.3	46.90	33	47.62	46.05	13.3	6,219	0.21%
2024/06/05	98.3	49.98	37	49.52	48.60	61.3	6,277	0.98%
2024/06/04	6	53.12	29	53.92	54.00	-23	5,979	-0.38%
2024/06/03	20	48.58	61.1	48.98	49.15	-41.1	6,451	-0.64%
2024/05/31	34	45.62	6	46.70	44.70	28	6,754	0.41%
2024/05/30	34.1	45.60	25	45.19	44.70	9.1	6,765	0.13%
2024/05/29	30	47.09	75	46.86	46.75	-45	7,037	-0.64%
2024/05/28	23.2	46.35	54	46.61	45.40	-30.9	6,810	-0.45%
2024/05/27	34.9	44.36	29.3	45.05	45.25	5.5	6,687	0.08%
2024/05/24	6	42.43	18.2	41.85	42.65	-12.2	6,407	-0.19%
2024/05/23	106.1	42.10	10	42.15	41.95	96.1	6,408	1.50%	大買/
2024/05/22	49.1	43.37	50	42.64	43.35	-0.9	6,408	-0.01%
2024/05/21	3	39.70	7	40.31	40.75	-4	6,446	-0.06%
2024/05/20	4.2	39.32	10	38.75	38.55	-5.8	6,384	-0.09%
2024/05/17	87.1	40.49	31	40.78	40.00	56.1	6,352	0.88%
2024/05/16	21	39.07	24	39.80	40.75	-3	6,019	-0.05%
2024/05/15	1.3	37.28	0	0.00	37.05	1.3	5,934	0.02%
2024/05/14	1	37.80	1	37.55	37.65	0	5,926	0.00%
2024/05/09	4	38.95	9	38.28	37.85	-5	5,913	-0.08%
2024/05/08	7.2	38.53	3	38.15	38.25	4.2	5,900	0.07%
2024/05/07	1	38.50	0.5	36.65	38.20	0.5	5,878	0.01%
2024/05/06	31	37.78	31	37.53	37.25	0	5,853	0.00%
2024/05/03	1	36.15	0	0.00	36.05	1	5,918	0.02%
2024/05/02	0	0.00	2	36.45	36.65	-2	5,942	-0.03%
2024/04/29	0	0.00	1	36.70	36.75	-1	5,970	-0.02%
2024/04/26	1	36.65	0	0.00	36.70	1	5,967	0.02%
2024/04/24	2	36.90	2	36.78	36.80	0	5,941	0.00%
2024/04/23	2	36.38	0	0.00	35.90	2	5,933	0.03%
2024/04/22	0	0.00	4	36.04	35.45	-4	5,930	-0.07%
2024/04/19	5.1	38.33	4	37.30	36.75	1.1	5,915	0.02%
2024/04/18	3	38.03	10	38.40	37.75	-7	5,896	-0.12%
2024/04/17	4	39.23	4	39.25	38.75	0	5,882	0.00%
2024/04/16	7.1	39.23	8	39.26	38.60	-0.9	5,885	-0.02%
2024/04/15	5	41.24	0	0.00	40.50	5	5,878	0.09%
2024/04/12	4	42.76	12	42.84	42.80	-8	5,859	-0.14%
2024/04/11	11	42.08	8	42.78	42.00	3	5,832	0.05%
2024/04/10	11	43.97	6	44.33	43.90	5	5,772	0.09%
2024/04/09	4	44.15	36	43.96	43.70	-32	5,767	-0.55%
2024/04/08	7	44.95	6	44.88	44.30	1	5,749	0.02%
2024/04/03	5	44.67	3	44.62	44.60	2	5,735	0.03%
2024/04/02	31	45.09	29	46.06	45.00	2	5,733	0.03%
2024/04/01	21	45.08	14.1	45.15	44.60	7	5,630	0.12%
2024/03/29	9.1	44.34	11	44.85	43.40	-1.9	5,542	-0.03%
2024/03/28	15	44.12	22.1	44.50	44.65	-7.1	5,483	-0.13%
2024/03/27	20.1	44.96	22	44.57	45.45	-1.9	5,406	-0.03%
2024/03/26	112	48.11	23.3	49.08	46.20	88.7	5,295	1.68%	大買/
2024/03/25	23.3	51.42	6.9	51.31	51.10	16.5	4,849	0.34%
2024/03/22	40	49.06	3	50.00	50.70	37	4,833	0.77%
2024/03/21	8	46.21	3	46.50	47.80	5	4,780	0.10%
2024/03/20	6	45.73	5	45.94	45.05	1	4,796	0.02%
2024/03/19	2	47.95	1	47.95	47.05	1	4,847	0.02%
2024/03/15	9	47.24	12	47.72	46.55	-3	5,080	-0.06%
2024/03/14	3	49.70	3.4	49.38	49.35	-0.4	5,140	-0.01%
2024/03/13	3	47.43	10	48.60	49.00	-7	5,148	-0.14%
2024/03/12	3	49.52	21	49.39	49.70	-18	5,181	-0.35%
2024/03/11	29	52.61	32.3	52.91	51.50	-3.3	5,293	-0.06%
2024/03/08	47.2	51.79	59	51.92	50.90	-11.8	5,071	-0.23%
2024/03/07	102.5	53.61	51.7	53.32	52.80	50.8	4,889	1.04%	大買/
2024/03/06	53.4	49.83	72	50.42	52.20	-18.6	4,241	-0.44%
2024/03/05	35	46.17	23	46.81	47.50	12	3,711	0.32%
2024/03/04	15	42.82	34.6	41.94	43.20	-19.6	3,668	-0.53%
2024/03/01	41	38.91	31	39.00	39.30	10	3,368	0.30%
2024/02/29	41	38.69	61	38.70	39.00	-20	3,325	-0.60%
2024/02/27	13	36.33	9	36.43	36.30	4	3,511	0.11%
2024/02/26	5	37.17	1	36.95	36.75	4	4,034	0.10%
2024/02/23	16	37.41	13.1	37.78	36.95	2.9	4,044	0.07%
2024/02/22	44.1	37.17	62.2	38.04	38.55	-18.1	4,027	-0.45%
2024/02/21	0	35.13	2	35.05	35.05	-2	3,811	-0.05%
2024/02/20	5	34.75	0	0.00	35.10	5	4,085	0.12%
2024/02/19	9	35.29	3	35.05	35.30	6	5,312	0.11%
2024/02/16	2	34.28	6	33.96	34.70	-4	5,767	-0.07%
2024/02/05	9	32.74	5	33.30	33.00	4	6,308	0.06%
2024/02/02	1	33.35	0.6	33.30	33.70	0.4	6,406	0.01%
2024/02/01	3	33.65	0	0.00	33.30	3	6,452	0.05%
2024/01/31	0	0.00	15	33.63	33.65	-15	6,487	-0.23%
2024/01/30	2	33.90	2	33.75	34.00	0	6,575	0.00%
2024/01/29	7	34.07	1	34.00	34.20	6	6,656	0.09%
2024/01/26	11.6	34.92	12	34.91	34.25	-0.4	6,775	-0.01%
2024/01/25	6	33.49	5	33.45	33.00	1	6,958	0.01%
2024/01/24	11	33.75	3	33.23	33.65	8	7,322	0.11%
2024/01/22	0	0.00	2	32.33	32.45	-2	7,686	-0.03%
2024/01/19	1	31.90	1	31.90	32.00	0	7,717	0.00%
2024/01/18	1	31.80	11	31.76	31.85	-10	7,743	-0.13%
2024/01/17	0	0.00	14	32.00	31.65	-14	7,765	-0.18%
2024/01/16	2	32.13	4.3	32.29	32.10	-2.2	7,776	-0.03%
2024/01/15	0	0.00	2	32.88	32.70	-2	7,781	-0.03%
2024/01/12	2	32.80	0	0.00	32.60	2	7,803	0.03%
2024/01/11	0	0.00	2	32.95	33.00	-2	7,814	-0.03%
2024/01/10	2	33.65	0	0.00	33.20	2	7,828	0.03%
2024/01/09	1	33.45	2	33.40	34.00	-1	7,840	-0.01%
2024/01/05	0	0.00	0.3	34.50	34.55	-0.3	7,853	0.00%
2024/01/04	0	34.50	24	34.45	34.40	-24	7,889	-0.30%
2024/01/03	3	34.67	2	34.60	34.50	1	7,950	0.01%
2024/01/02	6	35.55	5.5	35.31	35.05	0.5	8,221	0.01%
2023/12/29	4	36.43	13	36.10	36.00	-9	8,823	-0.10%
2023/12/28	17	36.52	13	36.75	36.15	4	9,249	0.04%
2023/12/27	10.1	36.33	7	36.21	36.15	3.1	9,598	0.03%
2023/12/26	5	35.93	3	35.78	35.65	2	9,654	0.02%
2023/12/25	3	35.33	12	35.35	35.30	-9	9,755	-0.09%
2023/12/22	11.1	35.61	3	35.73	35.60	8.1	9,767	0.08%
2023/12/21	2.1	35.82	12	36.18	35.70	-9.9	9,797	-0.10%
2023/12/20	2	35.68	2	36.03	36.05	0	9,829	0.00%
2023/12/19	11	35.40	7.5	35.33	35.20	3.5	9,925	0.04%
2023/12/18	3.1	36.20	12	36.06	36.00	-9	10,096	-0.09%
2023/12/15	20.1	36.45	2	36.30	36.25	18.1	10,228	0.18%
2023/12/14	33.2	37.87	10	37.71	37.20	23.2	10,270	0.23%
2023/12/13	13.8	38.20	8.1	37.80	38.10	5.7	10,327	0.06%
2023/12/12	11.4	37.31	8.5	36.89	36.70	2.9	10,205	0.03%
2023/12/11	14.1	39.50	14	39.54	38.70	0.1	10,107	0.00%
2023/12/08	4.1	38.92	3	38.90	38.95	1.1	10,134	0.01%
2023/12/07	31	39.75	28	39.49	38.65	3	10,177	0.03%
2023/12/06	34.1	40.07	33.1	40.16	39.85	1	10,092	0.01%
2023/12/05	14	39.82	55.1	40.04	39.80	-41.1	9,913	-0.42%
2023/12/04	66	39.47	49.2	39.94	39.80	16.8	9,798	0.17%
2023/12/01	7	38.83	1	39.00	38.95	6	9,645	0.06%
2023/11/30	11.2	38.33	15.4	38.58	38.60	-4.2	9,605	-0.04%
2023/11/29	31.1	39.49	13	39.03	38.95	18.1	9,511	0.19%
2023/11/28	7	39.12	7.8	39.26	39.40	-0.8	9,429	-0.01%
2023/11/27	8.4	39.07	15	39.26	39.25	-6.6	9,361	-0.07%
2023/11/24	87	40.71	44.4	40.16	40.30	42.6	9,279	0.46%
2023/11/22	32	38.22	56	38.57	38.25	-24	8,297	-0.29%
2023/11/21	41.1	38.46	55.8	38.51	38.15	-14.7	8,215	-0.18%
2023/11/20	30.4	37.93	40	38.17	37.80	-9.6	8,067	-0.12%
2023/11/17	40.3	38.33	15	38.24	38.20	25.2	7,939	0.32%
2023/11/16	109	40.70	103	40.69	39.00	6	7,643	0.08%	大買/大賣/
2023/11/15	60	38.19	112.2	38.64	39.35	-52.2	6,398	-0.82%	大賣/
2023/11/14	99.6	36.44	87	36.69	35.80	12.6	5,913	0.21%
2023/11/13	27	34.05	13.1	34.07	34.40	13.9	5,439	0.25%
2023/11/10	15	33.15	13	33.48	33.25	2	5,334	0.04%
2023/11/09	2.2	32.84	12	32.71	32.60	-9.8	5,220	-0.19%
2023/11/08	19	33.59	35.7	33.51	33.35	-16.6	5,172	-0.32%
2023/11/07	15	33.76	15	33.39	33.50	0	5,124	0.00%
2023/11/06	6	33.42	17.1	33.45	33.55	-11.1	5,027	-0.22%
2023/11/03	48	35.02	39	34.72	34.80	9	4,930	0.18%
2023/11/02	53	34.48	51.6	34.95	35.60	1.4	4,784	0.03%
2023/11/01	50.6	34.16	66.5	34.67	34.75	-15.9	4,479	-0.36%
2023/10/31	99	33.21	64	33.12	32.80	35	4,077	0.86%
2023/10/30	8	35.15	22	35.81	35.90	-14	3,788	-0.37%
2023/10/27	0	0.00	7.4	32.47	32.65	-7.4	3,665	-0.20%
2023/10/26	16	29.90	6	29.96	29.70	10	3,624	0.28%
2023/10/25	9	30.84	0	0.00	31.10	9	3,590	0.25%
2023/10/24	5	30.15	8	30.83	30.50	-3	3,562	-0.08%
2023/10/23	13	28.31	9	29.12	28.95	4	3,532	0.11%
2023/10/20	7	28.82	24	28.65	28.75	-17	3,515	-0.48%
2023/10/19	9	30.27	16	30.10	30.00	-7	3,484	-0.20%
2023/10/18	8.5	30.68	0	0.00	30.50	8.5	3,460	0.25%
2023/10/17	4	32.07	2.1	31.70	31.40	1.9	3,431	0.06%
2023/10/16	3	32.07	13	31.31	31.85	-10	3,396	-0.29%
2023/10/13	6	32.20	4	32.65	32.35	2	3,359	0.06%
2023/10/12	2.2	32.82	8.1	33.00	33.00	-5.9	3,334	-0.18%
2023/10/11	8.6	32.70	43.2	32.93	32.50	-34.6	3,289	-1.05%
2023/10/06	44.8	34.20	34.7	34.28	34.25	10.1	3,221	0.31%
2023/10/05	74.4	36.47	66	36.01	35.85	8.4	2,924	0.29%
2023/10/04	51	33.37	65.8	34.06	34.80	-14.8	2,300	-0.64%
2023/10/03	51.3	31.31	47.5	31.65	31.65	3.8	1,848	0.21%
2023/10/02	3	29.63	5	29.64	29.90	-2	1,454	-0.14%
2023/09/28	6	26.99	24	26.91	27.20	-18	1,369	-1.31%
2023/09/27	12	25.02	2	24.73	24.75	10	1,249	0.80%
2023/09/26	9	25.04	2	25.20	24.65	7	1,233	0.57%
2023/09/25	10	25.96	2	25.85	25.35	8	1,193	0.67%
2023/09/22	13	26.57	15	26.24	26.65	-2	1,142	-0.18%
2023/09/21	65	27.02	61	26.75	26.90	4	1,032	0.39%
2023/09/20	20	26.79	49	25.75	26.40	-29	820	-3.53%
2023/09/19	10	24.95	10	24.83	24.95	0	677	0.00%
2023/09/18	38	25.11	17.4	25.07	25.40	20.6	590	3.48%
2023/09/15	7	23.11	9	23.22	23.10	-2	459	-0.43%
2023/09/14	4	23.35	6	23.33	23.20	-2	446	-0.45%
2023/09/13	11	23.16	9	23.07	23.35	2	427	0.47%
2023/09/12	10	22.58	9	22.58	22.90	1	318	0.31%
2023/09/08	0	21.25	0	0.00	21.10	0	255	0.00%
2023/09/07	2	21.40	0	0.00	21.35	2	258	0.78%
2023/09/06	0	21.15	0	0.00	21.05	0	256	0.01%
2023/09/04	0	21.10	0	0.00	21.15	0	257	0.01%
2023/09/01	0	21.38	0	0.00	21.35	0	261	0.00%
2023/08/31	0	0.00	4	21.00	21.30	-4	268	-1.49%
2023/08/30	0	20.80	0	0.00	20.80	0	270	0.00%
2023/08/23	0	20.80	0	0.00	20.85	0	287	0.01%
2023/08/22	0	20.95	0	0.00	20.85	0	291	0.00%
2023/08/15	1	19.95	0.2	20.05	19.95	0.8	304	0.26%
2023/08/11	0.2	20.35	0	0.00	20.30	0.2	303	0.07%
2023/08/08	2	20.75	2	20.75	20.75	0	309	0.01%
2023/08/07	0	20.88	2	21.00	21.05	-2	335	-0.59%
2023/08/04	0	20.85	0	0.00	20.80	0	343	0.00%
2023/08/02	0.3	20.70	0	0.00	20.65	0.3	360	0.08%
2023/07/31	0	0.00	0.1	21.00	20.85	-0.1	397	-0.03%
2023/07/28	0	21.00	0	0.00	20.80	0	432	0.01%
2023/07/27	0	21.00	0	0.00	20.85	0	706	0.00%
2023/07/25	0	20.65	1	20.65	20.65	-1	790	-0.13%
2023/07/24	0	0.00	0.8	20.70	20.70	-0.8	787	-0.10%
2023/07/21	0.1	21.05	0	0.00	20.95	0.1	788	0.01%
2023/07/20	0	21.20	0	0.00	21.05	0	792	0.00%
2023/07/18	0	0.00	0.1	21.60	21.30	-0.1	796	-0.01%
2023/07/17	0	21.35	0	0.00	21.40	0	794	0.00%
2023/07/14	1	20.90	0	0.00	20.90	1	796	0.13%
2023/07/13	0	20.90	1	20.80	20.70	-1	800	-0.12%
2023/07/12	0	21.18	0	0.00	21.05	0	791	0.00%
2023/07/11	0	21.35	0	0.00	21.20	0	792	0.00%
2023/07/10	0	21.50	0	0.00	21.35	0	794	0.00%
2023/07/07	0	21.70	0	0.00	21.60	0	795	0.00%
2023/07/06	5.1	22.00	0	0.00	22.00	5.1	793	0.64%
2023/07/05	0.1	22.20	0	0.00	22.05	0.1	797	0.01%
2023/07/04	0	22.35	5.2	22.10	22.20	-5.2	799	-0.65%
2023/06/30	0	21.75	0.6	21.80	21.75	-0.6	789	-0.07%
2023/06/29	0	21.80	1	21.75	21.75	-1	788	-0.12%
2023/06/28	0	21.90	0	0.00	21.75	0	785	0.00%
2023/06/27	2.6	21.66	1	21.80	21.80	1.7	785	0.21%
2023/06/21	0.1	21.90	0	0.00	22.20	0.1	781	0.01%
2023/06/20	0	21.85	0	0.00	21.75	0	779	0.00%
2023/06/16	5	22.00	1	22.30	22.20	4	778	0.52%
2023/06/14	0	0.00	9	21.70	21.70	-9	763	-1.18%
2023/06/12	0	21.80	0	0.00	21.80	0	764	0.00%
2023/06/06	2	21.93	1.8	22.10	22.15	0.3	776	0.03%
2023/06/05	0	22.20	0	0.00	22.20	0	773	0.00%
2023/06/02	0	22.10	1.6	22.09	22.15	-1.6	770	-0.21%
2023/06/01	0	0.00	0.8	21.95	21.95	-0.8	772	-0.10%
2023/05/30	0	21.98	2	21.85	21.85	-2	771	-0.25%
2023/05/29	0	21.90	0.2	21.90	21.90	-0.2	768	-0.02%
2023/05/26	0.2	21.53	0	0.00	21.60	0.2	766	0.03%
2023/05/24	0	21.75	1	21.60	21.70	-1	765	-0.13%
2023/05/23	1	21.60	0	0.00	21.60	1	766	0.13%
2023/05/22	0	21.53	0	0.00	21.40	0	770	0.00%
2023/05/18	2	21.30	0	0.00	21.40	2	771	0.26%
2023/05/17	0.1	21.20	2	21.30	21.30	-1.9	772	-0.25%
2023/05/15	0	21.00	0	0.00	20.95	0	770	0.00%
2023/05/11	2	21.45	0.5	21.66	20.90	1.5	764	0.20%
2023/05/09	1.1	22.31	1	22.45	22.10	0.1	731	0.02%
2023/05/08	0	0.00	2	22.60	22.50	-2	718	-0.28%
2023/05/05	0.1	22.85	13	22.77	22.65	-12.9	703	-1.83%
2023/05/04	2	22.98	82	22.63	23.10	-80	690	-11.59%
2023/05/03	101	23.63	2	23.45	22.95	99	656	15.09%	大買/
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/28	0	0.00	0.2	23.00	23.15	-0.2	301	-0.07%
2023/04/25	1	23.10	0	0.00	22.75	1	306	0.33%
2023/04/21	0.1	23.40	0	0.00	23.20	0.1	303	0.03%
2023/04/18	1	24.00	0	0.00	23.95	1	292	0.34%
2023/04/14	0	23.95	0	0.00	23.90	0	289	0.01%
2023/04/13	0	0.00	1.2	24.36	24.25	-1.2	288	-0.42%
2023/04/11	0	24.10	0	0.00	24.10	0	285	0.01%
2023/04/10	0	0.00	1	24.05	24.05	-1	285	-0.35%
2023/03/31	0	0.00	1	23.30	23.35	-1	288	-0.35%
2023/03/29	1	23.80	0	0.00	23.25	1	291	0.34%
2023/03/28	0	23.60	0	0.00	23.55	0	297	0.00%
2023/03/27	1	23.95	6.2	23.91	23.95	-5.2	303	-1.71%
2023/03/22	0	25.00	0	0.00	23.50	0	380	0.00%
2023/03/20	1	22.90	0	0.00	22.90	1	390	0.26%
2023/03/10	0	0.00	8	24.15	23.90	-8	435	-1.84%
2023/03/09	0	0.00	2	24.60	24.50	-2	486	-0.41%
2023/03/07	0	24.18	2	24.18	24.10	-2	496	-0.40%
2023/03/03	0	0.00	0.2	23.70	23.80	-0.2	691	-0.02%
2023/03/01	8	23.65	0	0.00	23.60	8	692	1.16%
2023/02/22	1	23.50	0	0.00	23.65	1	693	0.14%
2023/02/21	2	23.73	0	0.00	23.70	2	693	0.29%
2023/02/20	0	0.00	1.6	23.83	23.75	-1.6	697	-0.23%
2023/02/16	0	0.00	0.6	23.43	23.50	-0.6	788	-0.08%
2023/02/09	0	0.00	1	23.55	23.65	-1	801	-0.12%
2023/02/02	0	0.00	6	23.45	23.45	-6	789	-0.76%
2023/01/16	0	0.00	0.4	22.30	22.45	-0.4	781	-0.05%
2023/01/13	0	0.00	1	22.25	22.45	-1	780	-0.13%
2023/01/12	0	0.00	1	22.30	22.30	-1	778	-0.13%
2023/01/10	1	22.95	1	22.60	22.70	0	780	0.00%
2022/12/30	1	22.15	0	0.00	22.20	1	794	0.13%
2022/12/27	1	22.80	0	0.00	22.70	1	886	0.11%
2022/12/20	1	22.00	0	0.00	22.05	1	892	0.11%
2022/12/16	5	23.00	12	22.96	22.85	-7	892	-0.78%
2022/12/15	1	23.45	2	23.45	23.40	-1	890	-0.11%
2022/12/14	15	24.10	6	24.27	23.60	9	886	1.01%
2022/12/13	0	0.00	4	23.29	23.30	-4	817	-0.49%
2022/12/07	0	0.00	1	22.50	22.55	-1	831	-0.12%
2022/12/02	0.1	23.40	3	23.15	23.10	-3	941	-0.31%
2022/12/01	1	23.95	0	0.00	23.85	1	951	0.11%
2022/11/30	0	0.00	10	23.25	23.20	-10	931	-1.07%
2022/11/29	1	23.50	0	0.00	23.50	1	938	0.11%
2022/11/28	8	24.59	1	24.35	24.25	7	927	0.75%
2022/11/25	6	23.65	17	23.53	24.30	-11	799	-1.38%
2022/11/23	14	22.38	0	0.00	22.15	14	745	1.88%
2022/11/16	1	22.10	9	22.14	21.95	-8	763	-1.05%
2022/11/15	2	22.50	0	0.00	22.40	2	776	0.26%
2022/11/14	8	23.36	12	23.43	23.60	-4	784	-0.51%
2022/11/11	0	0.00	1.4	22.30	22.30	-1.4	714	-0.20%
2022/11/09	0	0.00	2	20.80	20.75	-2	709	-0.28%
2022/11/04	0	0.00	1	20.30	20.40	-1	710	-0.14%
2022/11/01	0	0.00	1	19.90	19.90	-1	715	-0.14%
2022/10/21	0.1	19.40	0	0.00	19.25	0.1	735	0.01%
2022/10/20	0	19.50	0	0.00	19.60	0	735	0.00%
2022/10/14	0	0.00	4	19.65	19.60	-4	742	-0.54%
2022/10/13	6	19.30	5	18.87	18.95	1	742	0.13%
2022/10/12	1	19.85	0	0.00	20.10	1	736	0.14%
2022/10/07	1	21.00	0	0.00	20.90	1	735	0.14%
2022/10/05	2	22.38	1	22.30	21.60	1	730	0.14%
2022/09/30	0	0.00	5	19.40	19.65	-5	647	-0.77%
2022/09/28	6	19.33	0	0.00	19.30	6	650	0.92%
2022/09/26	5	20.35	0	0.00	20.20	5	651	0.77%
2022/09/23	6	21.95	0	0.00	21.65	6	653	0.92%
2022/09/22	0	0.00	1.1	21.65	22.40	-1.1	656	-0.17%
2022/09/21	1	22.40	2	22.55	22.30	-1	654	-0.15%
2022/09/19	2	23.00	0	0.00	22.80	2	659	0.30%
2022/09/16	3	23.83	0	0.00	23.45	3	657	0.46%
2022/09/15	1	24.40	6	24.02	24.20	-5	658	-0.76%
2022/09/14	3	23.72	1	23.75	23.75	2	657	0.30%
2022/09/13	8	24.23	6	24.38	24.15	2	655	0.31%
2022/09/12	12.1	25.14	10	25.80	24.90	2.1	650	0.32%
2022/09/08	15	24.93	34	24.74	24.90	-19	610	-3.11%
2022/09/07	17	23.44	3	23.85	23.20	14	557	2.51%
2022/09/06	8	22.93	10	23.34	24.05	-2	519	-0.39%
2022/09/05	0	0.00	1	24.50	24.25	-1	488	-0.20%
2022/09/02	11	23.56	1	24.05	23.55	10	477	2.09%
2022/09/01	0	0.00	1	24.00	23.70	-1	484	-0.21%
2022/08/31	1	24.35	4	24.64	24.30	-3	492	-0.61%
2022/08/30	0	0.00	1	23.85	23.75	-1	557	-0.18%
2022/08/29	2	22.93	0	0.00	22.95	2	555	0.36%
2022/08/25	0	0.00	1	23.55	23.60	-1	560	-0.18%
2022/08/24	0	0.00	2	23.70	23.30	-2	567	-0.35%
2022/08/23	0	0.00	6	23.59	23.30	-6	562	-1.07%
2022/08/22	6	23.58	4	23.98	23.45	2	561	0.36%
2022/08/19	12	23.68	7	23.25	23.25	5	553	0.90%
2022/08/18	13	23.03	10	23.56	23.90	3	535	0.56%
2022/08/17	0	0.00	6	23.10	23.30	-6	528	-1.13%
2022/08/16	0	0.00	2	22.90	22.60	-2	537	-0.37%
2022/08/15	0	0.00	5	22.49	22.50	-5	544	-0.92%
2022/08/12	4	21.89	5	22.26	22.15	-1	570	-0.18%
2022/08/11	2	21.85	4	21.78	21.75	-2	641	-0.31%
2022/08/10	6	21.83	1	21.90	21.60	5	666	0.75%
2022/08/09	6.2	21.75	0	0.00	21.95	6.2	673	0.93%
2022/08/08	6	21.41	4	21.75	21.75	2	683	0.29%
2022/08/05	0	0.00	5	21.50	21.60	-5	706	-0.71%
2022/08/04	0	0.00	10	20.58	20.70	-10	736	-1.36%
2022/08/03	9	21.32	3	20.75	20.75	6	802	0.75%
2022/08/02	4.8	21.40	2	21.15	21.15	2.8	820	0.34%
2022/08/01	9	22.09	0	0.00	22.10	9	843	1.07%
2022/07/29	5	22.05	0	0.00	22.25	5	865	0.58%
2022/07/27	3	21.67	2	21.40	21.70	1	921	0.11%
2022/07/26	2	21.68	0	0.00	21.35	2	958	0.21%
2022/07/25	1	22.05	0	0.00	22.00	1	1,100	0.09%
2022/07/22	7	22.11	0	0.00	21.75	7	1,187	0.59%
2022/07/21	2	21.88	6	21.68	22.00	-4	1,385	-0.29%
2022/07/20	0	0.00	4	21.50	21.30	-4	1,761	-0.23%
2022/07/19	0	0.00	2	20.98	20.95	-2	2,544	-0.08%
2022/07/18	6	21.16	6	21.05	21.05	0	2,866	0.00%
2022/07/14	2	20.20	0	0.00	20.55	2	3,273	0.06%
2022/07/13	1	20.40	2	20.55	20.40	-1	3,565	-0.03%
2022/07/12	3	20.07	1	19.50	19.55	2	3,627	0.06%
2022/07/11	0	0.00	3	20.73	20.70	-3	3,627	-0.08%
2022/07/08	2	20.90	0	0.00	20.70	2	3,631	0.06%
2022/07/06	12	20.45	1	20.05	19.80	11	3,636	0.30%
2022/07/04	0	0.00	2	19.95	19.60	-2	3,652	-0.05%
2022/07/01	0	0.00	3	19.65	19.70	-3	3,669	-0.08%
2022/06/30	1	21.45	0	0.00	21.45	1	3,711	0.03%
2022/06/28	0.1	23.15	9	23.36	23.25	-9	3,796	-0.24%
2022/06/24	1	22.35	3	22.40	22.30	-2	3,902	-0.05%
2022/06/23	3	21.70	1	21.40	21.60	2	3,986	0.05%
2022/06/22	11.1	22.04	0	0.00	21.85	11.1	3,986	0.28%
2022/06/21	2	22.38	0	0.00	22.80	2	3,982	0.05%
2022/06/20	0	0.00	10	22.75	21.60	-10	3,979	-0.25%
2022/06/16	0	0.00	0.8	24.50	24.20	-0.8	3,964	-0.02%
2022/06/14	3.2	24.71	0	0.00	24.80	3.2	3,970	0.08%
2022/06/13	2	24.90	0	0.00	24.85	2	3,970	0.05%
2022/06/10	1	25.35	0	0.00	25.30	1	3,970	0.03%
2022/06/09	1.6	25.65	0	0.00	25.65	1.6	3,982	0.04%
2022/06/08	0	0.00	8	26.06	26.25	-8	3,974	-0.20%
2022/06/07	1	25.80	4	25.98	25.80	-3	3,908	-0.08%
2022/06/06	14	26.27	2	26.38	26.15	12	3,911	0.31%
2022/06/02	1	25.90	3	25.85	25.95	-2	3,914	-0.05%
2022/05/30	0	0.00	3	25.75	25.80	-3	3,919	-0.08%
2022/05/27	0	0.00	2	25.65	25.40	-2	3,915	-0.05%
2022/05/26	6	25.00	0	0.00	25.00	6	3,908	0.15%
2022/05/25	2	25.18	2	25.25	25.20	0	3,909	0.00%
2022/05/24	8	25.44	0	0.00	25.05	8	3,920	0.20%
2022/05/23	1	26.25	5	26.21	26.05	-4	3,909	-0.10%
2022/05/20	1	26.20	4	26.30	26.05	-3	3,916	-0.08%
2022/05/19	9	26.56	7	26.53	25.80	2	3,907	0.05%
2022/05/18	0	0.00	4	26.11	26.15	-4	3,836	-0.10%
2022/05/17	3	25.40	0	0.00	25.25	3	3,819	0.08%
2022/05/16	5	25.40	0	0.00	25.35	5	3,820	0.13%
2022/05/13	1.2	25.05	1.1	24.86	25.35	0.1	3,815	0.00%
2022/05/12	6	25.03	7	25.07	24.20	-1	3,798	-0.03%
2022/05/11	2	26.75	10	26.55	26.75	-8	3,771	-0.21%
2022/05/10	2	27.58	0	0.00	27.60	2	3,715	0.05%
2022/05/09	16	28.36	5	27.54	27.85	11	3,704	0.30%
2022/05/06	1	27.95	0	0.00	28.00	1	3,686	0.03%
2022/05/05	0	0.00	12	28.64	28.65	-12	3,680	-0.33%
2022/05/04	14	28.15	0	0.00	28.25	14	3,661	0.38%
2022/05/03	4	28.56	22	28.10	28.00	-18	3,645	-0.49%
2022/04/29	39	30.02	56	30.14	29.10	-17	3,632	-0.47%
2022/04/28	45	29.53	2	29.13	30.00	43	3,512	1.22%
2022/04/27	28	30.26	23	30.56	30.25	5	3,448	0.14%
2022/04/26	56.2	32.55	43.9	32.96	30.15	12.3	3,302	0.37%
2022/04/25	135	34.76	121	34.69	32.15	14	2,950	0.47%	大買/大賣/
2022/04/22	25	32.19	46.9	32.91	33.80	-21.9	2,202	-0.99%
2022/04/21	18	30.86	30.9	31.19	30.75	-12.9	1,912	-0.67%
2022/04/20	32	29.51	14	29.65	29.90	18	1,712	1.05%
2022/04/19	35	28.94	49	29.50	30.35	-14	1,600	-0.87%
2022/04/18	0	0.00	3.8	27.57	27.60	-3.8	1,408	-0.27%
2022/04/14	1	25.85	0	0.00	25.75	1	1,553	0.06%
2022/04/12	3	25.88	0	0.00	25.60	3	2,124	0.14%
2022/04/11	4	27.09	0	0.00	26.80	4	2,213	0.18%
2022/04/08	0	0.00	3	28.55	28.55	-3	2,323	-0.13%
2022/04/07	2	28.65	9	28.24	28.20	-7	2,417	-0.29%
2022/04/06	4	29.17	19	29.20	29.00	-15	2,780	-0.54%
2022/04/01	10	29.09	30	29.07	28.30	-20	3,155	-0.63%
2022/03/31	0	0.00	12	27.78	27.80	-12	3,413	-0.35%
2022/03/30	11.2	27.77	0	0.00	27.60	11.2	3,643	0.31%
2022/03/29	9	28.15	4	28.10	28.00	5	3,754	0.13%
2022/03/28	17	27.73	16	28.38	28.70	1	3,664	0.03%
2022/03/25	11	26.26	15	26.12	26.10	-4	3,580	-0.11%
2022/03/24	2	26.20	34.4	25.93	26.05	-32.4	3,576	-0.91%
2022/03/23	0	0.00	8	26.28	26.30	-8	3,578	-0.22%
2022/03/22	23	26.40	9	26.39	26.55	14	3,578	0.39%
2022/03/21	0	26.15	2	26.25	26.25	-2	3,576	-0.06%
2022/03/18	0	0.00	2	25.85	25.95	-2	3,579	-0.06%
2022/03/17	5	25.37	1	25.30	25.45	4	3,581	0.11%
2022/03/16	7	25.01	0	0.00	25.00	7	3,583	0.20%
2022/03/15	8	24.53	0	0.00	24.60	8	3,588	0.22%
2022/03/14	7	25.04	0	0.00	25.00	7	3,585	0.20%
2022/03/11	1	25.45	1	25.90	25.70	0	3,571	0.00%
2022/03/10	1	26.25	1	26.40	26.40	0	3,573	0.00%
2022/03/09	1	25.30	0	0.00	25.25	1	3,569	0.03%
2022/03/07	2	25.85	0	0.00	25.70	2	3,576	0.06%
2022/03/04	1	27.00	0	0.00	26.95	1	3,572	0.03%
2022/03/02	1	27.10	0	0.00	27.25	1	3,664	0.03%
2022/02/25	0.2	27.10	0	0.00	27.25	0.2	3,671	0.01%
2022/02/24	3	27.17	0	0.00	27.00	3	3,670	0.08%
2022/02/22	2	28.18	1	28.10	28.05	1	3,698	0.03%
2022/02/21	1	28.85	2	29.50	29.40	-1	3,699	-0.03%
2022/02/18	1	29.55	1	29.30	29.50	0	3,694	0.00%
2022/02/15	1	29.95	0	0.00	29.75	1	3,686	0.03%
2022/02/14	2	29.90	5	29.95	29.90	-3	3,686	-0.08%
2022/02/10	2	30.83	0	0.00	30.75	2	3,678	0.05%
2022/02/09	0	0.00	1	31.40	31.65	-1	3,669	-0.03%
2022/02/07	2.1	29.66	0	0.00	30.40	2.1	3,668	0.06%
2022/01/26	3	30.63	0	0.00	30.10	3	3,659	0.08%
2022/01/21	4	32.25	1	33.20	32.00	3	3,640	0.08%
2022/01/20	2	32.78	9	32.50	32.60	-7	3,630	-0.19%
2022/01/19	3	33.43	6	33.53	33.30	-3	3,613	-0.08%
2022/01/18	2	32.73	0	0.00	32.45	2	3,561	0.06%
2022/01/17	2	32.95	7	33.16	33.00	-5	3,541	-0.14%
2022/01/14	2	32.40	3	32.70	32.80	-1	3,515	-0.03%
2022/01/13	1	33.35	0	0.00	32.85	1	3,510	0.03%
2022/01/12	5	33.10	5	33.19	33.20	0	3,504	0.00%
2022/01/11	5	33.98	13	34.58	33.70	-8	3,457	-0.23%
2022/01/10	9	35.36	12	35.28	34.00	-3	3,372	-0.09%
2022/01/07	8	36.24	13	36.01	35.15	-5	3,310	-0.15%
2022/01/06	40	36.11	51	36.30	37.15	-11	3,281	-0.34%
2022/01/05	47	35.49	59.1	36.23	37.60	-12.1	3,478	-0.35%
2022/01/04	3	34.70	8	34.70	34.70	-5	3,098	-0.16%
2022/01/03	19	32.69	24	32.71	31.55	-5	3,040	-0.16%
2021/12/30	12	32.31	14	31.83	32.00	-2	2,923	-0.07%
2021/12/29	30	33.19	25	33.01	32.80	5	2,834	0.18%
2021/12/28	55	33.36	50.3	33.50	33.55	4.7	2,457	0.19%
2021/12/27	50.4	29.63	26.3	30.18	30.50	24.1	2,038	1.18%
2021/12/24	7	30.00	35	29.69	30.00	-28	1,708	-1.64%
2021/12/23	40	26.57	42.2	26.56	27.30	-2.2	1,492	-0.15%
2021/12/22	4	25.10	2	25.10	24.85	2	1,379	0.14%
2021/12/21	1	24.25	14	24.48	24.80	-13	1,395	-0.93%
2021/12/20	4	24.40	2	24.30	24.25	2	1,448	0.14%
2021/12/17	10	24.83	2	24.55	24.50	8	1,465	0.55%
2021/12/16	10	24.63	5	24.50	24.75	5	1,509	0.33%
2021/12/15	5	24.37	0	0.00	24.35	5	1,820	0.27%
2021/12/14	1	24.50	0	0.00	24.35	1	1,929	0.05%
2021/12/13	0.6	25.05	0	0.00	25.20	0.6	1,939	0.03%
2021/12/09	1	25.35	1	25.20	25.50	0	2,161	0.00%
2021/12/07	1	24.75	0	0.00	24.85	1	2,169	0.05%
2021/12/03	3	24.88	11	24.94	25.30	-8	2,169	-0.37%
2021/12/02	3	24.73	17	24.86	24.70	-14	2,165	-0.65%
2021/12/01	1	25.20	4	25.55	25.15	-3	2,159	-0.14%
2021/11/29	28	26.03	8	25.94	25.10	20	2,161	0.93%
2021/11/26	4	25.92	25	25.86	26.00	-21	2,107	-1.00%
2021/11/25	3	25.35	0	0.00	25.30	3	2,098	0.14%
2021/11/24	0.2	25.45	0	0.00	25.80	0.2	2,152	0.01%
2021/11/22	0.1	25.25	0	0.00	25.55	0.1	2,208	0.00%
2021/11/18	1.2	26.03	0	0.00	25.85	1.2	2,224	0.05%
2021/11/17	0	0.00	2	26.75	26.60	-2	2,221	-0.09%
2021/11/16	1	27.50	0	0.00	27.35	1	2,235	0.04%
2021/11/12	0	0.00	3	27.20	27.20	-3	2,338	-0.13%
2021/11/10	0	27.70	3	27.45	27.40	-3	2,371	-0.13%
2021/11/09	0.2	27.40	0	0.00	27.40	0.2	2,388	0.01%
2021/11/08	2	27.60	0	0.00	27.55	2	2,539	0.08%
2021/11/05	0	0.00	4	27.40	27.35	-4	2,547	-0.16%
2021/11/02	2	27.55	0	0.00	27.20	2	2,609	0.08%
2021/11/01	4	27.60	3	27.40	27.50	1	2,609	0.04%
2021/10/29	2.2	27.11	1	27.30	27.15	1.2	2,650	0.05%
2021/10/28	0	0.00	3	27.55	27.70	-3	2,657	-0.11%
2021/10/26	0	0.00	3	27.17	27.15	-3	2,683	-0.11%
2021/10/25	5	26.74	0	0.00	26.95	5	2,719	0.18%
2021/10/22	4	26.58	2	27.05	26.55	2	2,724	0.07%
2021/10/21	1	27.45	1	27.30	27.35	0	2,756	0.00%
2021/10/20	2	26.28	0	0.00	26.30	2	2,785	0.07%
2021/10/19	0	0.00	1	25.70	25.60	-1	2,782	-0.04%
2021/10/18	1	24.85	0	0.00	24.40	1	2,792	0.04%
2021/10/15	0	0.00	2.8	24.50	24.70	-2.8	2,801	-0.10%
2021/10/14	7.2	24.76	2	25.08	24.15	5.2	2,784	0.19%
2021/10/13	2.2	27.81	1	27.40	26.50	1.2	2,712	0.04%
2021/10/12	0.2	27.10	4	27.55	27.10	-3.8	2,353	-0.16%
2021/09/29	6	26.69	0	0.00	26.05	6	2,348	0.26%
2021/09/28	6	28.00	0	0.00	27.85	6	2,325	0.26%
2021/09/24	10	29.18	1	29.25	29.00	9	2,361	0.38%
2021/09/23	1	29.75	11	29.85	29.20	-10	2,366	-0.42%
2021/09/22	0	0.00	13	29.84	29.70	-13	2,371	-0.55%
2021/09/17	2	30.75	0	0.00	30.50	2	2,370	0.08%
2021/09/16	2	30.80	0	0.00	30.50	2	2,367	0.08%
2021/09/15	4	30.78	1	30.85	30.85	3	2,371	0.13%
2021/09/14	3	31.00	13	30.90	31.00	-10	2,367	-0.42%
2021/09/13	9	30.02	9	29.98	29.85	0	2,325	0.00%
2021/09/10	15	30.40	7	30.16	30.05	8	2,330	0.34%
2021/09/09	40	30.45	34	30.32	31.00	6	2,295	0.26%
2021/09/08	9	28.66	35	29.61	29.80	-26	1,997	-1.30%
2021/09/07	1	27.00	10	27.05	27.10	-9	1,921	-0.47%
2021/09/06	3	27.65	11	27.41	27.45	-8	1,919	-0.42%
2021/09/01	2	29.18	2	28.78	29.05	0	1,749	0.00%
2021/08/31	5	28.40	0	0.00	28.70	5	1,753	0.29%
2021/08/25	0	0.00	16	28.87	28.70	-16	1,880	-0.85%
2021/08/24	5	28.05	0	0.00	28.00	5	1,923	0.26%
2021/08/20	0	0.00	1	27.40	27.70	-1	1,961	-0.05%
2021/08/19	6	27.65	3	27.45	27.05	3	1,963	0.15%
2021/08/18	8	28.64	159	28.29	28.85	-151	1,962	-7.69%	大賣/鉅額交易
2021/08/17	3	28.45	11	28.73	27.65	-8	1,982	-0.40%
2021/08/16	0	0.00	4	29.10	29.15	-4	2,018	-0.20%
2021/08/13	3	29.67	7	29.30	29.00	-4	2,071	-0.19%
2021/08/12	0	0.00	1	30.45	30.30	-1	2,278	-0.04%
2021/08/11	0	0.00	17	30.67	30.20	-17	2,587	-0.66%
2021/08/10	2	30.85	4	30.75	30.80	-2	2,992	-0.07%
2021/08/09	8	32.03	9.1	32.81	31.55	-1.1	3,314	-0.03%
2021/08/06	0	0.00	29	34.33	34.10	-29	3,516	-0.82%
2021/08/05	1	35.35	0	0.00	35.25	1	3,580	0.03%
2021/08/04	7	35.91	9	36.02	35.90	-2	3,700	-0.05%
2021/08/03	9	36.39	8	35.44	36.65	1	3,774	0.03%
2021/08/02	2	35.50	0	0.00	35.20	2	3,658	0.05%
2021/07/30	1	35.20	52	34.51	35.20	-51	3,707	-1.38%
2021/07/29	0	0.00	1	35.00	35.00	-1	3,693	-0.03%
2021/07/28	3	35.27	1	35.25	35.10	2	3,714	0.05%
2021/07/26	1	38.50	10	38.40	37.55	-9	3,826	-0.24%
2021/07/23	0	0.00	1	37.90	37.70	-1	3,811	-0.03%
2021/07/22	2	39.18	7	39.26	39.20	-5	3,843	-0.13%
2021/07/21	2	38.80	6	38.67	38.80	-4	3,868	-0.10%
2021/07/20	22	39.22	1	39.20	39.15	21	3,889	0.54%
2021/07/19	0	0.00	5	40.50	40.45	-5	3,879	-0.13%
2021/07/16	2	40.85	5	41.25	40.90	-3	3,962	-0.08%
2021/07/15	4	41.26	28	41.26	41.45	-24	3,964	-0.61%
2021/07/14	0	0.00	13	40.68	40.35	-13	3,971	-0.33%
2021/07/13	20	40.35	12	40.06	40.30	8	4,030	0.20%
2021/07/12	0	0.00	19	39.76	39.95	-19	4,051	-0.47%
2021/07/09	1	39.55	0	0.00	39.35	1	4,066	0.02%
2021/07/08	1	40.15	26	40.00	39.95	-25	4,130	-0.61%
2021/07/07	1	40.00	13	40.09	40.00	-12	4,313	-0.28%
2021/07/06	0	0.00	16	40.60	40.30	-16	4,367	-0.37%
2021/07/05	4	40.49	3	40.55	40.85	1	4,442	0.02%
2021/07/02	8	40.13	1	40.60	40.40	7	4,509	0.16%
2021/07/01	1	40.10	7	39.96	40.00	-6	4,621	-0.13%
2021/06/30	2	40.20	3	40.23	40.30	-1	4,965	-0.02%
2021/06/29	5	40.40	0	0.00	40.25	5	5,111	0.10%
2021/06/28	4	40.69	1	40.60	40.85	3	5,212	0.06%
2021/06/25	12	41.25	7	41.39	41.05	5	5,267	0.09%
2021/06/24	7	40.95	3	40.90	41.10	4	5,329	0.08%
2021/06/23	4	40.11	14	40.16	40.20	-10	5,556	-0.18%
2021/06/22	7	39.84	0	0.00	39.80	7	5,577	0.13%
2021/06/21	2	39.93	10	40.36	39.85	-8	5,636	-0.14%
2021/06/18	22	40.83	2	40.85	40.70	20	5,766	0.35%
2021/06/17	13	40.70	0	0.00	41.10	13	5,835	0.22%
2021/06/16	8	40.75	12	40.80	40.30	-4	5,909	-0.07%
2021/06/15	4	41.38	1	41.25	41.35	3	5,947	0.05%
2021/06/11	5	41.96	12	41.87	41.80	-7	5,998	-0.12%
2021/06/10	1	41.80	2	42.13	42.10	-1	6,036	-0.02%
2021/06/09	7	42.07	1	42.30	41.75	6	6,056	0.10%
2021/06/08	4	42.68	2	42.70	42.50	2	6,122	0.03%
2021/06/07	2	42.53	1.2	42.83	42.50	0.8	6,168	0.01%
2021/06/04	5	44.89	3	44.65	44.00	2	6,159	0.03%
2021/06/03	0	0.00	1	44.30	44.40	-1	6,171	-0.02%
2021/06/02	1	44.25	3	44.32	44.20	-2	6,186	-0.03%
2021/06/01	1	44.60	8	44.11	44.70	-7	6,183	-0.11%
2021/05/31	1	43.45	8	43.26	43.60	-7	6,152	-0.11%
2021/05/28	7	43.34	7	43.51	43.30	0	6,155	0.00%
2021/05/26	13	43.47	33	43.85	43.80	-20	6,163	-0.32%
2021/05/25	25	43.18	6	43.30	43.05	19	6,161	0.31%
2021/05/24	11	44.45	12	44.47	43.85	-1	6,157	-0.02%
2021/05/21	18	43.85	19	44.02	43.95	-1	6,168	-0.02%
2021/05/20	52	45.95	27	46.47	43.95	25	6,150	0.41%
2021/05/19	63	48.11	66	49.31	46.70	-3	5,957	-0.05%
2021/05/18	116	48.54	156	49.69	48.00	-40	5,696	-0.70%	大買/大賣/
2021/05/17	34	47.76	100	48.13	48.45	-66	5,364	-1.23%
2021/05/14	27	44.01	65	44.64	44.05	-38	5,053	-0.75%
2021/05/13	27	40.87	60.9	41.77	42.15	-33.9	4,831	-0.70%
2021/05/12	30	39.30	34	40.58	38.35	-4	4,786	-0.08%
2021/05/11	7	40.26	11	40.04	40.00	-4	4,733	-0.08%
2021/05/10	1	42.80	9	42.99	42.80	-8	4,823	-0.17%
2021/05/07	9	42.96	5	43.22	43.40	4	4,885	0.08%
2021/05/06	10	44.27	17	43.86	43.75	-7	4,975	-0.14%
2021/05/05	8	44.04	11	44.80	43.80	-3	5,101	-0.06%
2021/05/04	22	44.21	2	43.40	44.10	20	5,669	0.35%
2021/05/03	6	47.54	5	46.75	46.60	1	6,026	0.02%
2021/04/29	1	47.60	12	48.26	47.75	-11	6,040	-0.18%
2021/04/28	6	48.69	5	48.60	48.00	1	6,127	0.02%
2021/04/27	0	0.00	12	47.97	48.20	-12	6,175	-0.19%
2021/04/26	8	47.23	6	47.07	46.90	2	6,181	0.03%
2021/04/23	8	46.94	1	47.20	47.20	7	6,205	0.11%
2021/04/22	39.3	47.43	11	47.33	46.65	28.3	6,265	0.45%
2021/04/21	28	48.85	7	48.69	48.60	21	6,222	0.34%
2021/04/20	29	49.20	3	49.45	49.25	26	6,226	0.42%
2021/04/19	26	48.92	36.3	50.05	50.10	-10.3	6,235	-0.17%
2021/04/16	5	50.01	3	50.33	49.60	2	6,242	0.03%
2021/04/15	13	48.63	17	49.37	49.40	-4	6,252	-0.06%
2021/04/14	22	49.39	3.1	49.92	49.05	18.9	6,336	0.30%
2021/04/13	38	52.32	18	52.66	50.10	20	6,449	0.31%
2021/04/12	7	50.94	40	50.57	51.00	-33	6,321	-0.52%
2021/04/09	41.1	51.11	11	51.04	50.50	30.1	6,338	0.47%
2021/04/08	58	51.70	11	51.45	51.80	47	6,406	0.73%
2021/04/07	26	51.63	49	51.63	51.70	-23	6,357	-0.36%
2021/04/06	71.3	51.17	83	51.60	52.30	-11.7	6,261	-0.19%
2021/04/01	53	49.70	32	49.65	50.10	21	5,963	0.35%
2021/03/31	28	48.06	65	48.10	47.95	-37	5,904	-0.63%
2021/03/30	62	46.81	8	46.74	46.80	54	5,944	0.91%
2021/03/29	15	46.23	21	46.14	46.00	-6	6,055	-0.10%
2021/03/26	40	46.47	34	46.31	46.20	6	6,150	0.10%
2021/03/25	6	49.60	11	49.51	49.40	-5	5,968	-0.08%
2021/03/24	5	49.56	6	49.71	49.45	-1	6,027	-0.02%
2021/03/23	14	49.92	26	49.98	50.00	-12	6,012	-0.20%
2021/03/22	8	49.05	7	49.33	48.40	1	5,929	0.02%
2021/03/19	4	49.03	1	49.95	49.15	3	5,962	0.05%
2021/03/18	2	49.43	7	48.99	49.45	-5	5,930	-0.08%
2021/03/17	3	48.52	21	48.22	48.50	-18	6,020	-0.30%
2021/03/16	11.3	47.51	15	47.39	47.60	-3.7	6,088	-0.06%
2021/03/15	4	47.76	12	47.62	47.85	-8	6,151	-0.13%
2021/03/12	10	46.73	13	46.75	46.70	-3	6,255	-0.05%
2021/03/11	5	45.74	2	45.53	45.70	3	6,520	0.05%
2021/03/10	1	43.20	4	44.19	44.30	-3	6,566	-0.05%
2021/03/09	2	43.00	10	42.43	43.05	-8	6,673	-0.12%
2021/03/08	6	43.82	7	44.06	43.70	-1	6,785	-0.01%
2021/03/05	5	44.11	1	44.00	44.05	4	6,866	0.06%
2021/03/04	1	45.10	4	45.33	45.10	-3	6,969	-0.04%
2021/03/03	1	45.30	3	45.85	46.10	-2	7,102	-0.03%
2021/03/02	2	46.18	7.2	46.45	45.75	-5.2	7,179	-0.07%
2021/02/26	13	46.78	1	46.75	46.65	12	7,293	0.16%
2021/02/25	12	47.59	12	47.27	47.60	0	7,417	0.00%
2021/02/24	7	46.96	4	47.23	46.65	3	7,494	0.04%
2021/02/23	6	46.85	7	47.31	47.05	-1	7,548	-0.01%
2021/02/22	2	46.10	11	46.00	46.25	-9	7,792	-0.12%
2021/02/19	15.3	44.69	9	44.68	45.15	6.3	7,896	0.08%
2021/02/18	0.2	47.85	14	44.69	44.75	-13.8	8,052	-0.17%
2021/02/17	21	43.46	14.3	43.63	43.50	6.7	8,142	0.08%
2021/02/05	18	45.18	1	45.30	45.15	17	8,225	0.21%
2021/02/04	6	45.99	4	46.89	45.90	2	8,372	0.02%
2021/02/03	5	46.41	4	47.01	46.05	1	8,611	0.01%
2021/02/02	6	46.56	6	46.45	47.05	0	9,071	0.00%
2021/02/01	25	47.01	32	46.83	46.10	-7	9,154	-0.08%
2021/01/29	14	45.92	42	45.39	45.30	-28	9,183	-0.30%
2021/01/28	37	47.58	56	47.59	46.90	-19	9,305	-0.20%
2021/01/27	51	48.70	25	48.82	47.60	26	9,417	0.28%
2021/01/26	247	50.58	194	49.02	48.80	53	9,415	0.56%	大買/大賣/
2021/01/25	70	49.44	83	49.41	51.80	-13	9,068	-0.14%
2021/01/22	6	46.90	16	46.99	47.15	-10	9,049	-0.11%
2021/01/21	8	46.10	20	46.59	46.05	-12	9,562	-0.13%
2021/01/20	7	45.52	1.5	45.33	44.75	5.5	9,710	0.06%
2021/01/19	0	0.00	10	47.30	47.45	-10	10,071	-0.10%
2021/01/18	12	46.38	11	46.46	46.45	1	10,146	0.01%
2021/01/15	22	46.31	1	47.15	45.60	21	10,170	0.21%
2021/01/14	2	47.93	6	48.16	47.95	-4	10,205	-0.04%
2021/01/13	0.5	47.70	8	47.83	47.85	-7.5	10,288	-0.07%
2021/01/12	10	47.09	2	47.70	46.75	8	10,447	0.08%
2021/01/11	7	46.41	18	47.37	47.95	-11	10,593	-0.10%
2021/01/08	15	47.75	4	47.30	47.70	11	10,854	0.10%
2021/01/07	17	47.29	8	47.45	47.90	9	11,012	0.08%
2021/01/06	18	46.26	42	46.57	46.10	-24	11,545	-0.21%
2021/01/05	6	48.08	10	47.55	47.40	-4	11,670	-0.03%
2021/01/04	16	48.86	14	48.73	48.65	2	11,975	0.02%
2020/12/31	27	50.58	15	50.17	49.95	12	12,299	0.10%
2020/12/30	16	49.04	2	49.23	49.15	14	12,633	0.11%
2020/12/29	24	49.18	29	48.91	48.65	-5	13,953	-0.04%
2020/12/28	10	49.02	16	48.71	48.70	-6	14,744	-0.04%
2020/12/25	8	50.10	3	49.88	49.10	5	15,292	0.03%
2020/12/24	15	49.69	43	49.31	49.85	-28	15,589	-0.18%
2020/12/23	64.1	49.24	17	48.94	48.05	47.1	15,999	0.29%
2020/12/22	57	49.83	55	50.22	50.50	2	16,303	0.01%
2020/12/21	15	49.10	8	49.11	49.00	7	16,405	0.04%
2020/12/18	10	48.68	11	48.90	48.55	-1	16,703	-0.01%
2020/12/17	13	50.15	2	49.88	49.80	11	16,903	0.07%
2020/12/16	23	50.62	20	50.55	50.40	3	17,059	0.02%
2020/12/15	14	50.46	5	51.50	49.95	9	17,679	0.05%
2020/12/14	9	50.05	3	50.23	50.10	6	17,777	0.03%
2020/12/11	29	49.84	31	50.70	49.60	-2	18,149	-0.01%
2020/12/10	48	50.53	57	50.76	50.00	-9	18,917	-0.05%
2020/12/09	25	51.62	12	52.20	51.70	13	19,978	0.07%
2020/12/08	50	52.09	79	52.16	53.00	-29	20,588	-0.14%
2020/12/07	63	51.54	58	51.15	51.10	5	21,166	0.02%
2020/12/04	56	55.99	59	55.89	55.60	-3	21,372	-0.01%
2020/12/03	43	56.08	36	56.03	56.00	7	22,484	0.03%
2020/12/02	41	57.56	123	57.23	57.30	-82	22,967	-0.36%	大賣/
2020/12/01	32	59.24	15	59.57	58.70	17	22,885	0.07%
2020/11/30	44	59.05	34	59.54	59.60	10	22,824	0.04%
2020/11/27	11	58.32	100	58.69	59.00	-89	22,754	-0.39%
2020/11/26	17	57.09	28	57.10	57.30	-11	22,648	-0.05%
2020/11/25	42	57.67	32	57.05	57.30	10	22,623	0.04%
2020/11/24	98	59.34	42	59.62	58.60	56	22,575	0.25%
2020/11/23	61	58.79	15	58.76	58.80	46	22,488	0.20%
2020/11/20	23	58.03	10	58.17	57.70	13	22,423	0.06%
2020/11/19	59	59.51	25	59.25	58.90	34	22,402	0.15%
2020/11/18	44	57.97	60	57.88	58.20	-16	22,172	-0.07%
2020/11/17	39	56.55	27	57.06	56.90	12	22,218	0.05%
2020/11/16	23	57.87	11	57.95	57.60	12	22,288	0.05%
2020/11/13	18	57.71	30	57.86	57.70	-12	22,387	-0.05%
2020/11/12	29	56.50	29	56.87	57.00	0	22,431	0.00%
2020/11/11	60	56.10	53	56.17	57.00	7	22,480	0.03%
2020/11/10	117	57.20	83	57.74	55.50	34	22,356	0.15%	大買/
2020/11/09	39	61.68	52	61.64	61.40	-13	22,067	-0.06%
2020/11/06	28	60.92	18	61.44	60.20	10	22,089	0.05%
2020/11/05	62	61.58	78	61.65	61.40	-16	22,156	-0.07%
2020/11/04	21	61.72	43	61.80	62.10	-22	22,340	-0.10%
2020/11/03	15	61.94	32	62.23	61.80	-17	22,675	-0.07%
2020/11/02	68	62.21	45	62.43	61.70	23	23,534	0.10%
2020/10/30	85	64.31	49	63.49	62.20	36	24,425	0.15%
2020/10/29	52.3	65.44	99	65.01	66.50	-46.7	24,742	-0.19%
2020/10/28	66	63.57	78	63.81	63.50	-12	24,299	-0.05%
2020/10/27	87	63.63	74	62.67	63.30	13	24,240	0.05%
2020/10/26	39	61.32	70	61.37	60.70	-31	23,993	-0.13%
2020/10/23	41	63.05	20.9	63.03	62.60	20.1	24,069	0.08%
2020/10/22	40	62.77	33	62.83	62.80	7	24,313	0.03%
2020/10/21	84	62.72	44	62.80	62.70	40	24,494	0.16%
2020/10/20	74	62.86	78	63.12	62.50	-4	24,854	-0.02%
2020/10/19	52.5	62.83	78	63.01	62.20	-25.5	24,855	-0.10%
2020/10/16	69	64.17	103	65.41	63.00	-34	24,855	-0.14%	大賣/
2020/10/15	36	67.82	27	67.84	66.80	9	24,894	0.04%
2020/10/14	97	69.43	138	70.13	67.30	-41	25,105	-0.16%	大賣/
2020/10/13	78	68.00	61	68.11	67.20	17	25,279	0.07%
2020/10/12	69	67.47	104	67.99	67.70	-35	25,195	-0.14%	大賣/
2020/10/08	93.3	68.12	90	68.25	67.50	3.3	25,336	0.01%
2020/10/07	57	67.50	113	67.44	68.10	-56	25,620	-0.22%	大賣/
2020/10/06	278	67.87	192	67.31	67.50	86	25,528	0.34%	大買/大賣/
2020/10/05	133	64.64	111	64.20	66.50	22	24,601	0.09%	大買/大賣/
2020/09/30	92	60.97	99	61.42	60.50	-7	24,577	-0.03%
2020/09/29	71	60.93	77	60.66	60.10	-6	24,713	-0.02%
2020/09/28	64	61.00	70	61.99	63.00	-6	24,954	-0.02%
2020/09/25	64	61.33	88	59.28	59.10	-24	24,564	-0.10%
2020/09/24	58	63.07	74	63.31	62.50	-16	24,296	-0.07%
2020/09/23	56	66.04	27	65.66	64.00	29	24,222	0.12%
2020/09/22	47	63.64	68	63.92	66.00	-21	24,073	-0.09%
2020/09/21	40	65.55	36	65.51	64.70	4	23,946	0.02%
2020/09/18	171	66.45	148	66.79	65.80	23	23,911	0.10%	大買/大賣/
2020/09/17	16	63.84	24	63.58	64.00	-8	23,321	-0.03%
2020/09/16	86	64.41	45	64.50	64.00	41	23,269	0.18%
2020/09/15	171.5	64.59	103	63.77	63.70	68.5	22,979	0.30%	大買/大賣/
2020/09/14	180	60.52	273	61.80	64.10	-93	22,178	-0.42%	大買/大賣/
2020/09/11	236	61.95	92	61.23	58.30	144	21,177	0.68%	大買/鉅額交易
2020/09/10	88	65.38	150	63.52	64.30	-62	20,578	-0.30%	大賣/
2020/09/09	87.5	67.00	52	67.51	68.00	35.5	19,988	0.18%
2020/09/08	172	72.96	186.5	73.67	67.20	-14.5	19,686	-0.07%	大買/大賣/
2020/09/07	140	76.31	110	76.22	71.10	30	19,288	0.16%	大買/大賣/
2020/09/04	44	75.27	7	77.80	79.00	37	19,331	0.19%
2020/09/03	21	77.13	17	78.51	79.00	4	19,716	0.02%
2020/09/02	15	74.61	11	75.44	76.60	4	20,043	0.02%
2020/09/01	20	70.29	10	69.30	69.70	10	20,193	0.05%
2020/08/31	25	67.90	13	69.08	70.00	12	20,472	0.06%
2020/08/28	41	62.77	14	63.95	65.90	27	20,493	0.13%
2020/08/27	23	60.35	66	60.22	60.00	-43	20,537	-0.21%
2020/08/26	45	60.20	15	59.79	59.50	30	20,496	0.15%
2020/08/25	15	60.65	10	60.32	60.30	5	20,463	0.02%
2020/08/24	0	0.00	22	57.77	57.30	-22	20,381	-0.11%
2020/08/21	25	56.27	23	55.71	56.40	2	20,321	0.01%
2020/08/20	54	51.66	35	51.98	52.90	19	20,139	0.09%
2020/08/19	36	57.12	129	55.70	55.10	-93	19,896	-0.47%	大賣/
2020/08/18	71	56.05	20	56.21	59.00	51	19,748	0.26%
2020/08/17	42	54.42	29	54.40	55.80	13	19,661	0.07%
2020/08/14	33	47.87	14	48.72	50.80	19	19,553	0.10%
2020/08/13	51	47.60	103	47.19	48.15	-52	19,424	-0.27%	大賣/
2020/08/12	28	44.35	302.6	43.84	45.80	-274.6	19,225	-1.43%	大賣/鉅額交易
2020/08/11	31	46.84	36	46.96	46.35	-5	19,088	-0.03%
2020/08/10	66	44.01	67.2	44.13	45.00	-1.2	18,843	-0.01%
2020/08/07	182	43.80	218	43.41	43.25	-36	18,500	-0.19%	大買/大賣/
2020/08/06	296	44.08	183.2	43.93	43.50	112.8	17,960	0.63%	大買/大賣/鉅額交易
2020/08/05	300	40.82	319	40.97	41.35	-19	16,997	-0.11%	大買/大賣/
2020/08/04	178	38.23	227	38.71	39.60	-49	15,891	-0.31%	大買/大賣/
2020/08/03	125	36.00	170	35.75	36.00	-45	15,217	-0.30%	大買/大賣/
2020/07/31	231	36.13	146	36.08	35.75	85	15,184	0.56%	大買/大賣/
2020/07/30	89	36.27	48	36.40	36.70	41	15,056	0.27%
2020/07/29	261	35.26	140	34.67	35.65	121	14,890	0.81%	大買/大賣/鉅額交易
2020/07/28	175	34.97	198	35.55	34.30	-23	14,733	-0.16%	大買/大賣/
2020/07/27	257	36.84	155	36.20	35.75	102	14,450	0.71%	大買/大賣/鉅額交易
2020/07/24	77	37.42	117	37.43	36.95	-40	14,200	-0.28%	大賣/
2020/07/23	13	36.32	62	36.34	36.50	-49	13,766	-0.36%
2020/07/22	25	35.16	25	35.32	36.20	0	13,647	0.00%
2020/07/21	49	35.58	40	35.66	34.50	9	13,472	0.07%
2020/07/20	64	34.19	80	33.96	33.70	-16	13,268	-0.12%
2020/07/17	255	38.07	229.2	38.28	37.40	25.8	12,881	0.20%	大買/大賣/
2020/07/16	77	36.46	86	36.29	37.00	-9	12,208	-0.07%
2020/07/15	78	37.55	77	37.31	36.10	1	12,035	0.01%
2020/07/14	141	38.31	110	38.27	38.05	31	11,593	0.27%	大買/大賣/
2020/07/13	51	37.27	52.1	36.78	36.50	-1.1	11,051	-0.01%
2020/07/10	78	35.73	111	35.64	35.30	-33	10,684	-0.31%	大賣/
2020/07/09	311	38.94	139	39.16	37.35	172	10,324	1.67%	大買/大賣/鉅額交易
2020/07/08	181	37.10	115	37.37	37.70	66	9,539	0.69%	大買/大賣/
2020/07/07	128	33.48	131	33.39	34.85	-3	8,843	-0.03%	大買/大賣/
2020/07/06	6	31.29	18	30.80	31.70	-12	8,261	-0.15%
2020/07/03	98	28.51	97	28.34	28.95	1	8,241	0.01%
2020/07/02	36	29.20	45	28.73	28.40	-9	8,172	-0.11%
2020/07/01	105	28.35	89	28.04	28.10	16	8,109	0.20%	大買/
2020/06/30	20	28.62	11	29.12	29.00	9	7,921	0.11%
2020/06/29	16	25.77	24	26.33	26.85	-8	7,802	-0.10%
2020/06/24	25	24.37	23	24.60	24.45	2	7,666	0.03%
2020/06/23	22	23.53	61.5	23.55	23.20	-39.5	7,599	-0.52%
2020/06/22	14	24.80	33.5	25.26	24.15	-19.5	7,488	-0.26%
2020/06/19	38	26.13	5	26.17	26.40	33	7,418	0.44%
2020/06/18	39	26.12	21	26.31	26.90	18	7,306	0.25%
2020/06/17	33	24.75	7	24.68	24.50	26	7,128	0.36%
2020/06/16	51	23.41	65.1	23.46	23.55	-14.1	7,031	-0.20%
2020/06/15	26	23.69	42	23.66	24.25	-16	6,945	-0.23%
2020/06/12	112	22.05	77	22.14	22.85	35	6,741	0.52%	大買/
2020/06/11	70	21.39	116	21.33	20.80	-46	6,005	-0.77%	大賣/
2020/06/10	51	19.34	28	19.88	20.15	23	5,442	0.42%
2020/06/09	32	17.39	53	18.00	18.35	-21	5,048	-0.42%
2020/06/08	11	16.74	9	16.16	16.70	2	4,725	0.04%
2020/06/05	10	15.69	31.2	16.02	15.95	-21.2	4,555	-0.46%
2020/06/04	7	14.51	2	14.85	14.85	5	4,308	0.12%
2020/06/03	13	14.59	10	14.59	14.15	3	4,339	0.07%
2020/06/01	0	0.00	5	14.01	13.95	-5	4,648	-0.11%
2020/05/28	31	13.75	31	13.50	13.45	0	5,104	0.00%
2020/05/26	6	13.60	36	13.52	13.55	-30	5,279	-0.57%
2020/05/25	13	13.97	45	13.74	13.70	-32	5,457	-0.59%
2020/05/22	16	14.02	5	13.88	13.95	11	5,430	0.20%
2020/05/21	57	14.17	53	13.84	14.30	4	5,349	0.07%
2020/05/20	20	13.43	12	13.48	13.50	8	5,257	0.15%
2020/05/19	17	13.54	24	13.39	13.35	-7	5,395	-0.13%
2020/05/18	8	13.52	30	13.20	13.25	-22	5,483	-0.40%
2020/05/14	40	12.80	37	13.42	12.80	3	5,602	0.05%
2020/05/13	47	13.75	19	13.87	13.60	28	5,542	0.51%
2020/05/12	6	13.35	16	13.62	13.65	-10	5,502	-0.18%
2020/05/11	22	13.24	11	13.20	13.20	11	5,495	0.20%
2020/05/08	11	13.43	0	0.00	13.30	11	5,485	0.20%
2020/05/07	36	13.53	14	13.05	13.50	22	5,447	0.40%
2020/05/06	3	12.70	41	13.10	12.70	-38	5,352	-0.71%
2020/05/05	1	12.75	1	12.65	12.55	0	5,265	0.00%
2020/05/04	1	12.40	2	12.38	12.55	-1	5,222	-0.02%
2020/04/30	30	12.25	38	12.35	12.20	-8	5,171	-0.15%
2020/04/29	0	0.00	2	12.15	12.10	-2	5,130	-0.04%
2020/04/28	6	11.98	7	11.96	12.00	-1	5,083	-0.02%
2020/04/27	0	0.00	28	12.10	11.85	-28	5,036	-0.56%
2020/04/24	17	11.94	12	11.84	11.85	5	4,942	0.10%
2020/04/23	13	12.18	121	12.03	11.90	-108	4,903	-2.20%	大賣/鉅額交易
2020/04/22	10	11.51	13	11.45	11.50	-3	4,724	-0.06%
2020/04/21	12	11.85	25	11.77	11.70	-13	4,677	-0.28%
2020/04/20	50	11.41	0	0.00	11.35	50	4,532	1.10%
2020/04/17	102	11.79	189	11.33	11.20	-87	4,476	-1.94%	大買/大賣/
2020/04/16	96	11.74	5	11.78	11.70	91	4,397	2.07%
2020/04/15	93	11.30	88	11.09	11.20	5	4,249	0.12%
2020/04/14	40	11.31	53	11.13	11.20	-13	4,222	-0.31%
2020/04/13	25	11.33	49	11.31	11.25	-24	4,152	-0.58%
2020/04/10	0	0.00	30	11.55	11.45	-30	4,113	-0.73%
2020/04/09	6	11.53	0	0.00	11.25	6	4,063	0.15%
2020/04/08	58	12.06	52	11.62	11.45	6	4,009	0.15%
2020/04/07	80	11.72	2	11.80	11.80	78	3,856	2.02%
2020/04/06	0	0.00	2	10.28	10.75	-2	3,713	-0.05%
2020/04/01	3	9.62	0	0.00	9.80	3	3,572	0.08%
2020/03/31	1	9.99	1	9.78	9.75	0	3,548	0.00%
2020/03/30	0	0.00	1	9.86	9.80	-1	3,498	-0.03%
2020/03/27	1	9.51	2	9.78	9.50	-1	3,455	-0.03%
2020/03/25	1	9.47	0	0.00	9.54	1	3,367	0.03%
2020/03/19	4	8.75	0	0.00	8.19	4	3,231	0.12%
2020/03/18	0	0.00	3	9.75	9.09	-3	3,189	-0.09%
2020/03/17	2	9.73	0	0.00	9.54	2	3,140	0.06%
2020/03/16	0	0.00	2	9.70	9.17	-2	3,058	-0.07%
2020/03/13	2	8.60	0	0.00	8.93	2	2,950	0.07%
2020/03/12	3	9.40	3	9.89	9.38	0	2,881	0.00%
2020/03/11	2	10.65	0	0.00	10.25	2	2,819	0.07%
2020/03/10	0	0.00	5	10.80	10.90	-5	2,765	-0.18%
2020/03/09	13	12.58	10	13.18	11.60	3	2,681	0.11%
2020/03/06	19	13.03	0	0.00	12.85	19	2,549	0.75%
2020/03/05	5	13.70	32	13.35	13.25	-27	2,404	-1.12%
2020/03/04	53	12.81	26	13.27	13.50	27	2,074	1.30%
2020/03/03	2	12.40	0	0.00	12.30	2	1,734	0.12%
2020/03/02	0	0.00	5	12.40	12.30	-5	1,581	-0.32%
2020/02/27	1	12.40	0	0.00	12.15	1	1,469	0.07%
2020/02/26	1	12.35	27	12.39	12.75	-26	1,355	-1.92%
2020/02/25	10	11.90	0	0.00	11.80	10	1,144	0.87%
2020/02/21	1	12.10	0	0.00	12.20	1	1,009	0.10%
2020/02/20	7	12.49	12	12.59	12.60	-5	957	-0.52%
2020/02/19	0	0.00	5	12.35	12.25	-5	794	-0.63%
2020/02/18	0	0.00	16	11.55	12.30	-16	687	-2.33%
2020/02/13	0	0.00	1	10.60	10.75	-1	485	-0.21%
2020/02/12	7	10.45	8	10.47	10.60	-1	469	-0.21%
2020/02/11	1	10.20	0	0.00	10.35	1	429	0.23%
2020/01/06	0	0.00	2	10.20	10.20	-2	411	-0.49%
2019/12/31	0	0.00	2	10.30	10.35	-2	408	-0.49%
2019/12/20	3	10.30	3	10.25	10.25	0	415	0.00%
2019/12/13	14	10.41	13	10.40	10.35	1	423	0.23%
2019/11/25	3	10.40	3	10.40	10.35	0	441	0.00%
2019/11/20	0	0.00	1	10.25	10.30	-1	439	-0.23%
2019/11/19	0	0.00	3	10.30	10.30	-3	440	-0.68%
2019/11/13	20	10.40	40	10.40	10.50	-20	432	-4.63%
2019/11/12	0	0.00	20	10.45	10.50	-20	435	-4.60%
2019/11/06	0	0.00	12.7	10.69	10.65	-12.7	434	-2.93%
2019/10/29	0	0.00	2	11.05	10.95	-2	480	-0.42%
2019/10/28	2	11.30	0	0.00	11.30	2	468	0.43%
2019/10/24	2	10.50	0	0.00	10.60	2	420	0.48%
2019/10/08	0	0.00	1	10.35	10.45	-1	479	-0.21%
2019/10/03	3	10.40	0	0.00	10.40	3	488	0.61%
2019/09/17	0	0.00	4.3	10.79	10.75	-4.3	485	-0.89%
2019/08/23	0	0.00	1	10.70	10.80	-1	443	-0.22%
2019/08/19	2	10.55	0	0.00	10.60	2	456	0.44%
2019/08/14	3	10.70	0	0.00	10.60	3	465	0.64%
2019/08/12	2	10.75	0	0.00	10.65	2	488	0.41%
2019/08/08	1	10.70	0	0.00	10.75	1	505	0.20%
2019/08/05	0	0.00	5	10.95	10.85	-5	581	-0.86%
2019/08/02	5	11.60	0	0.00	11.15	5	618	0.81%
2019/07/23	0	0.00	8	11.28	11.60	-8	807	-0.99%
2019/07/22	0	0.00	2	11.25	11.20	-2	785	-0.25%
2019/07/19	0	0.00	2	11.20	11.15	-2	792	-0.25%
2019/07/11	0	0.00	1	11.40	11.40	-1	974	-0.10%
2019/06/21	10	11.30	10	11.40	11.45	0	1,448	0.00%
2019/06/17	0	0.00	1	11.05	11.00	-1	1,510	-0.07%
2019/06/13	1	10.95	0	0.00	10.95	1	1,515	0.07%
2019/06/12	3	10.87	0	0.00	11.00	3	1,517	0.20%
2019/06/11	1	10.90	0	0.00	10.90	1	1,520	0.06%
2019/06/06	1	10.85	0	0.00	10.80	1	1,577	0.06%
2019/05/22	1	11.05	0	0.00	11.05	1	1,806	0.06%
2019/05/16	10	11.75	0	0.00	11.35	10	1,786	0.56%
2019/05/15	16	11.87	0	0.00	11.75	16	1,788	0.89%
2019/05/09	0	0.00	5	14.00	13.05	-5	1,687	-0.30%
2019/05/08	1	13.00	2	13.03	13.60	-1	1,557	-0.06%
2019/05/07	0	0.00	10	13.05	13.05	-10	1,494	-0.67%
2019/04/23	10	13.00	1	12.95	12.90	9	1,408	0.64%
2019/04/22	0	0.00	2	13.03	12.90	-2	1,395	-0.14%
2019/04/19	11	13.57	0	0.00	13.20	11	1,369	0.80%
2019/04/18	2	13.10	0	0.00	13.10	2	1,262	0.16%
2019/04/17	0	0.00	2	12.80	13.00	-2	1,228	-0.16%
2019/04/12	5	12.72	0	0.00	12.80	5	1,216	0.41%
2019/04/11	1	13.20	0	0.00	12.95	1	1,202	0.08%
2019/04/09	0	0.00	2	13.10	12.95	-2	1,062	-0.19%
2019/04/03	0	0.00	10	13.10	13.20	-10	1,006	-0.99%
2019/04/02	0	0.00	2	13.25	13.20	-2	982	-0.20%
2019/04/01	10	13.18	12	13.17	13.20	-2	929	-0.22%
2019/03/29	0	0.00	5	12.30	12.40	-5	852	-0.59%
2019/03/28	2	11.80	0	0.00	11.85	2	777	0.26%
2019/03/21	0	0.00	3	11.95	11.90	-3	718	-0.42%
2019/03/20	0	0.00	10	12.05	12.05	-10	706	-1.41%
2019/03/19	0	11.60	0	0.00	11.70	0	659	0.00%
2019/03/14	0	0.00	1	11.75	11.60	-1	657	-0.15%
2019/03/11	0	0.00	11	11.90	11.90	-11	608	-1.81%
2019/03/08	1	11.45	0	0.00	11.50	1	608	0.16%
2019/03/06	10	11.78	1	11.75	11.70	9	615	1.46%
2019/03/05	1	11.35	0	0.00	11.35	1	628	0.16%
2019/03/04	0	0.00	1	11.60	11.55	-1	633	-0.16%
2019/02/26	11	11.74	0	0.00	11.60	11	593	1.85%
2019/02/25	10	11.95	0	0.00	11.80	10	580	1.72%
2019/02/22	5	11.90	1	11.95	11.95	4	549	0.73%
2019/02/15	5	11.20	0	0.00	11.20	5	520	0.96%
2019/01/24	0	0.00	100	10.70	10.65	-100	467	-21.37%
2019/01/21	0	0.00	1	10.80	10.80	-1	464	-0.22%
2019/01/14	0	0.00	1	10.45	10.45	-1	445	-0.22%
2019/01/11	0	0.00	5	10.40	10.45	-5	451	-1.11%
2019/01/08	100	10.50	0	0.00	10.40	100	446	22.38%
2019/01/04	0	0.00	8	10.15	10.10	-8	439	-1.82%
2018/12/20	0	0.00	1	10.20	10.25	-1	456	-0.22%
2018/12/03	1	10.95	1	10.95	11.05	0	491	0.00%
2018/11/30	2	10.85	10	11.15	10.85	-8	480	-1.66%
2018/11/29	5	11.02	0	0.00	10.75	5	472	1.06%
2018/11/28	10	11.40	2	11.30	10.90	8	460	1.74%
2018/11/27	0	0.00	46	10.14	10.70	-46	431	-10.66%
2018/11/26	2	9.99	42	9.97	10.00	-40	418	-9.55%
2018/11/21	3	10.15	0	0.00	10.10	3	420	0.71%
2018/11/13	1	10.05	0	0.00	10.15	1	344	0.29%
2018/11/01	5	9.61	0	0.00	9.70	5	452	1.10%
2018/10/26	0	0.00	0.7	9.10	9.10	-0.7	518	-0.13%
2018/10/24	0	0.00	2	9.81	9.82	-2	515	-0.39%
2018/10/23	0	0.00	1	9.86	9.80	-1	519	-0.19%
2018/10/22	1	9.76	0	0.00	10.00	1	519	0.19%
2018/10/19	1	9.74	0	0.00	9.80	1	526	0.19%
2018/10/18	1	9.83	0	0.00	9.74	1	543	0.18%
2018/10/17	0.6	9.73	0	0.00	9.70	0.6	548	0.11%
2018/10/08	0	0.00	5	10.60	10.60	-5	564	-0.89%
2018/09/19	2	11.20	0	0.00	11.10	2	631	0.32%
2018/09/11	1	11.10	0	0.00	11.15	1	656	0.15%
2018/08/14	0	0.00	1	12.05	12.20	-1	1,188	-0.08%
2018/08/13	7	12.65	8	12.65	12.30	-1	1,183	-0.08%
2018/08/08	2	13.45	0	0.00	13.25	2	1,188	0.17%
2018/07/16	0	0.00	20	13.30	13.10	-20	1,190	-1.68%
2018/07/10	0	0.00	5	12.70	12.70	-5	1,148	-0.44%
2018/07/06	0	0.00	1	12.35	12.40	-1	1,175	-0.09%
2018/07/05	0	0.00	2	12.30	12.05	-2	1,154	-0.17%
2018/07/03	0	0.00	1	12.45	12.35	-1	1,163	-0.09%
2018/06/22	3	12.50	0	0.00	12.50	3	1,223	0.25%
2018/06/20	0	0.00	11	12.60	12.60	-11	1,228	-0.90%
2018/06/19	3	13.05	3	13.05	12.85	0	1,233	0.00%
2018/06/15	0	0.00	2	13.25	13.05	-2	1,231	-0.16%
2018/06/13	0	0.00	5	13.40	13.30	-5	1,210	-0.41%
2018/06/12	13	13.53	12	13.53	13.40	1	1,213	0.08%
2018/06/11	1	13.55	0	0.00	13.55	1	1,221	0.08%
2018/06/08	3	13.78	0	0.00	13.60	3	1,226	0.24%
2018/06/06	8	13.62	0	0.00	13.80	8	1,418	0.56%
2018/06/01	2	13.65	4	13.88	13.20	-2	1,358	-0.15%
2018/05/31	3	12.95	0	0.00	13.00	3	1,280	0.23%
2018/05/30	0	0.00	8	13.00	12.80	-8	1,364	-0.59%
2018/05/25	2	12.85	0	0.00	12.70	2	1,320	0.15%
2018/05/23	2	12.80	0	0.00	12.65	2	1,342	0.15%
2018/05/22	3	12.55	3	12.55	12.45	0	1,312	0.00%
2018/05/15	3	11.90	0	0.00	11.90	3	1,342	0.22%
2018/05/10	60	12.75	60	12.75	12.65	0	1,473	0.00%
2018/05/09	0	0.00	3	12.70	12.60	-3	1,535	-0.20%
2018/05/04	2	12.20	6	12.25	12.25	-4	1,898	-0.21%
2018/04/24	3	12.10	3	12.10	12.15	0	2,689	0.00%
2018/04/17	1	12.85	0	0.00	12.70	1	2,963	0.03%
2018/04/16	2	13.05	0	0.00	12.90	2	2,974	0.07%
2018/04/11	0	0.00	20	12.95	12.90	-20	3,035	-0.66%
2018/03/27	0	0.00	25	13.09	13.10	-25	3,399	-0.74%
2018/03/23	15	12.85	0	0.00	12.80	15	3,471	0.43%
2018/03/22	0	0.00	20	13.70	13.30	-20	3,583	-0.56%
2018/03/21	0	0.00	1	13.70	13.70	-1	3,659	-0.03%
2018/03/19	0	0.00	1	13.75	13.70	-1	3,724	-0.03%
2018/03/14	2	14.00	0	0.00	14.00	2	3,703	0.05%
2018/03/12	2	13.55	0	0.00	13.40	2	3,453	0.06%
2018/03/09	3	13.55	6	13.63	13.55	-3	3,466	-0.09%
2018/03/07	0	0.00	12	13.76	13.70	-12	3,499	-0.34%
2018/03/06	0	0.00	2	13.95	13.80	-2	3,532	-0.06%
2018/03/05	10	14.23	3	14.35	14.15	7	3,535	0.20%
2018/03/01	0	0.00	15	13.25	13.25	-15	3,598	-0.42%
2018/02/26	15	13.68	0	0.00	13.75	15	3,769	0.40%
2018/02/23	0	0.00	3	13.40	13.30	-3	3,755	-0.08%
2018/02/21	5	12.80	0	0.00	12.85	5	3,806	0.13%
2018/02/12	3	12.45	10	12.40	12.35	-7	3,858	-0.18%
2018/02/09	23	12.23	0	0.00	12.40	23	3,900	0.59%
2018/02/07	2	12.90	5	12.90	12.90	-3	4,025	-0.07%
2018/02/06	31	13.12	6	13.18	13.05	25	4,153	0.60%
2018/02/05	20	14.45	0	0.00	14.50	20	4,389	0.46%
2018/02/02	0	0.00	14	15.13	15.00	-14	4,621	-0.30%
2018/02/01	1	15.25	5	15.69	15.15	-4	5,000	-0.08%
2018/01/31	13	15.21	10	15.05	15.15	3	5,132	0.06%
2018/01/30	2	15.85	17	15.80	15.35	-15	5,103	-0.29%
2018/01/29	37	15.82	221.8	15.26	16.05	-184.8	5,024	-3.68%	大賣/鉅額交易
2018/01/26	230	14.89	6	15.05	15.00	224	4,783	4.68%	大買/鉅額交易
2018/01/24	6	14.80	0	0.00	14.90	6	4,669	0.13%
2018/01/23	37	15.23	36	15.29	15.05	1	4,676	0.02%
2018/01/22	28	14.87	31	14.86	14.85	-3	4,504	-0.07%
2018/01/19	60	15.10	137	15.27	15.20	-77	4,448	-1.73%	大賣/
2018/01/17	0	0.00	4	14.63	14.65	-4	4,138	-0.10%
2018/01/16	2	14.35	50	14.35	14.45	-48	4,155	-1.16%
2018/01/15	0	0.00	24	14.00	13.90	-24	4,094	-0.59%
2018/01/11	30	13.90	0	0.00	13.70	30	4,073	0.74%
2018/01/09	0	0.00	1	13.80	13.65	-1	4,027	-0.02%
2018/01/08	0	0.00	2	14.15	13.65	-2	4,048	-0.05%
2018/01/05	0	0.00	2	14.35	14.10	-2	3,982	-0.05%
2018/01/04	2	14.33	0	0.00	14.30	2	3,960	0.05%
2018/01/03	0	0.00	5	14.15	14.55	-5	3,920	-0.13%
2018/01/02	18	14.03	10	14.10	14.05	8	3,853	0.21%