金益鼎 (8390)-台新券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
56.9
漲跌
▼0.1
漲幅
-0.18%
成交量
267張
產業
上櫃綠能環保類類股
216人加入追蹤

立即追蹤
本地時間:14:30

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

金益鼎 (8390)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	1.1	57.00	4	57.00	56.90	-2.9	2,065	-0.14%
2024/05/30	1	56.90	31	56.90	57.00	-30	2,072	-1.45%
2024/05/29	1	57.50	31	57.39	57.50	-30	2,080	-1.44%
2024/05/28	2	57.50	0	0.00	57.30	2	2,077	0.10%
2024/05/27	7.7	57.31	56	57.35	57.20	-48.4	2,075	-2.33%
2024/05/24	8	57.59	1	57.30	57.30	7	2,068	0.34%
2024/05/23	18.1	58.64	126.2	58.46	58.20	-108.1	2,058	-5.25%	大賣/鉅額交易
2024/05/22	36.5	61.14	26	61.44	60.80	10.5	2,039	0.51%
2024/05/21	165.4	62.23	55.5	62.84	61.90	109.9	1,991	5.52%	大買/鉅額交易
2024/05/20	56.1	60.66	48	60.56	60.60	8.1	1,864	0.43%
2024/05/17	29.6	57.97	2.1	57.81	57.80	27.5	1,812	1.52%
2024/05/16	87.1	58.57	12	58.73	58.70	75.1	1,810	4.15%
2024/05/15	96.1	56.92	6	57.22	57.10	90.1	1,790	5.03%
2024/05/14	12.1	56.11	0	0.00	55.80	12.1	1,783	0.68%
2024/05/13	0.1	56.30	2	56.40	56.40	-1.9	1,792	-0.11%
2024/05/10	2	55.60	1	55.60	55.90	1	1,787	0.06%
2024/05/09	1.1	55.52	0	0.00	55.20	1.1	1,784	0.06%
2024/05/08	0.1	56.00	5	56.00	56.10	-4.9	1,782	-0.27%
2024/05/07	1	56.00	7	55.73	55.80	-6	1,778	-0.34%
2024/05/06	3	55.17	2	55.55	55.60	1	1,775	0.06%
2024/05/03	2	55.75	19	55.96	55.10	-17	1,770	-0.96%
2024/05/02	1	56.30	1	56.50	56.50	0	1,754	0.00%
2024/04/30	0	0.00	4	56.50	56.40	-4	1,747	-0.23%
2024/04/29	22	56.40	0	0.00	56.20	22	1,739	1.26%
2024/04/26	0.5	55.90	0	0.00	55.70	0.5	1,731	0.03%
2024/04/25	2.2	55.71	0.3	55.70	55.40	1.9	1,722	0.11%
2024/04/24	4.2	57.37	0.2	56.85	56.60	4	1,708	0.23%
2024/04/23	5.7	56.70	6	56.92	56.10	-0.3	1,699	-0.02%
2024/04/22	29.5	61.57	45.2	60.10	58.00	-15.7	1,656	-0.95%
2024/04/19	116.4	62.41	108	62.15	61.80	8.4	1,587	0.53%	大買/大賣/
2024/04/18	19	61.88	80.6	62.24	61.30	-61.6	1,433	-4.30%
2024/04/17	107.2	62.78	181	62.49	62.50	-73.8	1,345	-5.48%	大買/大賣/
2024/04/16	164.4	61.52	121	61.82	60.40	43.4	1,181	3.67%	大買/大賣/
2024/04/15	140.8	62.43	37.4	61.53	60.00	103.4	1,035	9.98%	大買/鉅額交易
2024/04/12	58	60.70	12	60.00	59.60	46	930	4.94%
2024/04/11	21.2	59.19	231	59.99	58.90	-209.8	906	-23.14%	大賣/鉅額交易
2024/04/10	44.1	63.14	74	62.50	62.40	-29.9	864	-3.46%
2024/04/09	108.1	62.33	65	62.31	62.50	43.1	824	5.23%	大買/
2024/04/08	99	60.05	26.6	59.77	61.20	72.4	736	9.83%
2024/04/03	20	57.35	16	57.01	56.50	4	664	0.61%
2024/04/02	22	57.00	5	56.62	56.50	17	660	2.58%
2024/04/01	41	56.63	8.4	56.85	56.80	32.6	650	5.01%
2024/03/29	52.4	56.58	56.6	56.70	56.90	-4.2	629	-0.67%
2024/03/28	64	54.59	21	54.76	53.90	43	566	7.59%
2024/03/27	63.1	53.96	7	54.36	54.60	56.1	544	10.30%
2024/03/26	19	52.53	0	0.00	52.70	19	518	3.66%
2024/03/25	0	0.00	5	53.20	53.10	-5	516	-0.97%
2024/03/22	18	52.69	0	0.00	52.60	18	514	3.51%
2024/03/21	4	52.80	2	53.05	52.70	2	515	0.39%
2024/03/20	0	0.00	8	52.54	52.30	-8	519	-1.54%
2024/03/19	0	0.00	2	52.60	52.50	-2	525	-0.38%
2024/03/18	0	0.00	2	52.60	52.70	-2	526	-0.38%
2024/03/15	1	51.60	7	51.79	51.80	-6	536	-1.13%
2024/03/14	2	52.70	8	52.43	52.20	-6	548	-1.09%
2024/03/13	2.1	51.40	0	0.00	51.60	2.1	543	0.38%
2024/03/12	2	52.10	0	0.00	52.30	2	547	0.37%
2024/03/11	7.1	52.50	4	52.15	51.90	3.1	559	0.55%
2024/03/08	6	54.05	13.1	53.70	53.80	-7.1	591	-1.20%
2024/03/07	10	53.54	6	53.37	53.20	4	705	0.57%
2024/03/06	24.1	52.50	28.2	52.51	52.60	-4.1	678	-0.60%
2024/03/05	1	52.30	0	0.00	51.70	1	663	0.15%
2024/03/04	6.4	51.79	4	51.78	51.70	2.4	676	0.35%
2024/02/29	0	0.00	3	50.80	50.70	-3	664	-0.45%
2024/02/27	0	0.00	3	50.60	50.30	-3	663	-0.45%
2024/02/26	0.1	50.30	0	0.00	50.30	0.1	680	0.01%
2024/02/23	0	49.75	0	0.00	49.95	0	686	0.00%
2024/02/21	0	0.00	1	50.20	50.40	-1	691	-0.14%
2024/02/20	0	49.90	0	0.00	50.00	0	693	0.00%
2024/02/16	0.4	49.52	0	0.00	49.35	0.4	694	0.06%
2024/02/15	0.5	48.65	0.1	49.00	49.30	0.4	694	0.06%
2024/02/05	0.7	49.70	3	49.15	49.00	-2.3	708	-0.32%
2024/01/31	0.1	50.80	0	0.00	50.70	0.1	716	0.01%
2024/01/30	2	50.55	0	0.00	50.70	2	715	0.28%
2024/01/29	3	50.23	0	0.00	50.20	3	721	0.42%
2024/01/26	0	50.10	0	0.00	50.20	0	727	0.00%
2024/01/25	1	50.10	0	0.00	50.20	1	730	0.14%
2024/01/24	0	0.00	1	50.40	50.20	-1	738	-0.14%
2024/01/23	0.9	50.20	0	0.00	50.20	0.9	751	0.12%
2024/01/22	1.1	50.00	29.3	50.09	50.00	-28.2	774	-3.64%
2024/01/19	0	50.20	1	50.40	50.40	-1	789	-0.12%
2024/01/18	0.6	50.18	11	50.10	50.20	-10.4	847	-1.23%
2024/01/17	0.2	50.28	16	50.64	50.30	-15.9	857	-1.85%
2024/01/16	1	51.19	0	0.00	51.00	1	886	0.12%
2024/01/15	54	51.11	2.5	51.24	51.20	51.5	940	5.47%
2024/01/12	2	50.40	0	0.00	50.60	2	1,090	0.18%
2024/01/11	0	0.00	3	50.37	50.10	-3	1,119	-0.27%
2024/01/10	1.5	49.59	3	49.55	49.55	-1.5	1,156	-0.13%
2024/01/09	4	50.30	2	50.00	50.00	2	1,179	0.17%
2024/01/08	1	50.80	100.3	50.61	50.70	-99.3	1,241	-7.99%
2024/01/05	0	50.50	0	0.00	50.80	0	1,247	0.00%
2024/01/04	3	50.90	0	0.00	50.80	3	1,258	0.24%
2024/01/02	2	50.90	5	51.20	51.40	-3	1,305	-0.23%
2023/12/29	3	51.50	16	51.31	51.20	-13	1,305	-0.99%
2023/12/28	14	51.91	1	51.80	51.30	13	1,304	1.00%
2023/12/27	1	51.20	0	0.00	51.20	1	1,301	0.08%
2023/12/26	0	0.00	7.2	51.22	51.60	-7.2	1,297	-0.56%
2023/12/25	7	50.87	2.4	51.27	50.70	4.6	1,290	0.36%
2023/12/21	4	50.60	0	0.00	50.40	4	1,303	0.31%
2023/12/20	3	51.00	2.1	51.20	50.70	0.9	1,301	0.07%
2023/12/19	0.1	50.29	5.2	50.38	50.30	-5.1	1,302	-0.39%
2023/12/18	2	50.90	0	0.00	50.60	2	1,302	0.15%
2023/12/15	28	50.89	7.6	50.90	50.80	20.4	1,301	1.57%
2023/12/14	0	51.70	2	52.00	51.50	-2	1,309	-0.15%
2023/12/13	0	0.00	0.2	50.90	51.10	-0.2	1,311	-0.01%
2023/12/12	0.2	50.92	1	51.00	50.60	-0.8	1,323	-0.06%
2023/12/11	1	51.30	0	0.00	51.00	1	1,318	0.08%
2023/12/08	1	52.18	0	0.00	51.60	1	1,313	0.08%
2023/12/07	5	51.50	8	51.96	52.00	-3	1,315	-0.23%
2023/12/06	12.2	51.94	3	52.10	52.10	9.2	1,320	0.70%
2023/12/05	69.2	52.14	56	52.24	52.40	13.2	1,337	0.99%
2023/12/04	48.1	53.26	69.2	53.97	54.00	-21.1	1,290	-1.64%
2023/11/30	1	49.90	3	50.17	50.00	-2	1,181	-0.17%
2023/11/29	8	50.51	0	0.00	50.10	8	1,195	0.67%
2023/11/28	2	49.85	10	49.87	50.00	-8	1,187	-0.67%
2023/11/27	1	49.94	3	50.00	49.70	-2	1,207	-0.16%
2023/11/24	3	49.70	4	49.73	49.65	-1	1,218	-0.08%
2023/11/22	4	49.55	9	49.70	50.00	-5	1,212	-0.41%
2023/11/21	2.2	49.18	0	0.00	49.25	2.2	1,208	0.18%
2023/11/20	3.5	49.17	20	49.27	49.05	-16.5	1,214	-1.35%
2023/11/17	2.1	49.26	1	49.50	49.35	1.1	1,216	0.09%
2023/11/16	4	49.05	0	0.00	49.20	4	1,226	0.33%
2023/11/15	13.1	49.30	15	49.47	49.20	-1.9	1,238	-0.15%
2023/11/14	1	49.00	68	48.76	48.70	-67	1,267	-5.29%
2023/11/13	10.3	48.57	5	48.66	48.50	5.3	1,290	0.41%
2023/11/10	11	49.88	23	49.63	49.65	-12	1,290	-0.93%
2023/11/09	3	49.80	0	0.00	49.80	3	1,305	0.23%
2023/11/07	0	50.50	0	0.00	50.60	0	1,359	0.00%
2023/11/06	2.3	50.90	0	0.00	50.70	2.3	1,469	0.15%
2023/11/03	2	50.50	0	0.00	50.40	2	1,507	0.13%
2023/11/02	0.2	50.24	0	0.00	50.00	0.2	1,546	0.01%
2023/11/01	0.1	50.00	4	49.88	49.90	-3.9	1,690	-0.23%
2023/10/31	0.2	50.80	0	0.00	50.10	0.2	1,720	0.01%
2023/10/30	7	50.94	10	51.37	51.50	-3	1,788	-0.17%
2023/10/27	0	50.10	21	49.95	49.95	-21	1,881	-1.12%
2023/10/26	102	51.38	128	50.67	50.30	-26	1,914	-1.36%	大買/大賣/
2023/10/25	47	51.29	40	50.90	50.90	7	1,951	0.36%
2023/10/24	57	51.68	68	51.13	51.10	-11	2,195	-0.50%
2023/10/23	147	52.59	123	52.65	52.70	24	2,331	1.03%	大買/大賣/
2023/10/20	191	52.32	108.8	52.43	52.40	82.2	2,317	3.55%	大買/大賣/
2023/10/19	1.5	50.72	13	50.44	50.90	-11.5	2,177	-0.53%
2023/10/18	34	51.04	19	51.06	50.40	15	2,157	0.70%
2023/10/17	5	50.34	3	50.33	50.30	2	2,134	0.09%
2023/10/16	152	51.69	137	51.53	51.10	15	2,142	0.70%	大買/大賣/
2023/10/13	0	0.00	0.8	50.80	49.95	-0.8	2,082	-0.04%
2023/10/12	1.1	50.28	3	50.60	50.40	-1.9	2,079	-0.09%
2023/10/11	27	51.61	29.6	51.60	50.30	-2.6	2,067	-0.13%
2023/10/02	4.1	50.51	3.1	50.51	50.30	1	2,015	0.05%
2023/09/28	3	50.20	0	0.00	50.40	3	2,020	0.15%
2023/09/27	0	0.00	1	49.80	50.00	-1	2,025	-0.05%
2023/09/26	0	0.00	3	50.10	49.90	-3	2,027	-0.15%
2023/09/22	0	51.50	0	0.00	51.20	0	2,013	0.00%
2023/09/21	3	51.63	0	0.00	51.50	3	2,005	0.15%
2023/09/20	1	51.00	3	51.30	51.20	-2	2,000	-0.10%
2023/09/19	19.1	52.03	0	0.00	51.20	19.1	1,998	0.95%
2023/09/18	12	53.24	27	53.54	52.60	-15	1,977	-0.76%
2023/09/15	0	0.00	10.3	53.08	53.50	-10.3	1,964	-0.52%
2023/09/14	11	52.59	19.7	52.43	52.40	-8.7	1,946	-0.45%
2023/09/13	30	52.23	1.1	52.31	52.30	28.9	1,937	1.49%
2023/09/12	21	51.98	2	51.80	52.20	19	1,928	0.98%
2023/09/11	7	51.60	5.5	51.89	51.80	1.5	1,923	0.08%
2023/09/08	2	52.40	9	51.66	50.80	-7	1,907	-0.37%
2023/09/07	1	52.00	0	0.00	52.40	1	1,877	0.05%
2023/09/06	10	52.50	1	51.90	52.40	9	1,871	0.48%
2023/09/05	7	52.53	25	52.58	52.50	-18	1,858	-0.97%
2023/09/04	1	51.30	4.5	50.62	50.90	-3.5	1,836	-0.19%
2023/09/01	10	50.42	1.5	50.40	50.30	8.5	1,825	0.47%
2023/08/31	16	50.43	7.1	50.54	50.10	8.9	1,819	0.49%
2023/08/30	12.6	49.36	5	49.23	49.30	7.6	1,800	0.42%
2023/08/29	6	48.24	1	47.95	48.50	5	1,790	0.28%
2023/08/28	3	47.63	13	47.45	47.60	-10	1,785	-0.56%
2023/08/25	14	47.90	1	47.65	47.90	13	1,782	0.73%
2023/08/24	5.3	48.01	2	48.15	47.90	3.3	1,780	0.18%
2023/08/23	3	48.00	4	47.83	47.90	-1	1,780	-0.05%
2023/08/22	1.5	47.43	0	0.00	47.15	1.5	1,780	0.09%
2023/08/21	1.1	47.70	15.9	47.57	47.50	-14.8	1,773	-0.83%
2023/08/18	3	49.10	7	48.71	47.90	-4	1,768	-0.22%
2023/08/17	2	49.73	15	49.68	49.65	-13	1,738	-0.75%
2023/08/16	12.4	49.36	14.3	49.19	49.80	-1.9	1,721	-0.11%
2023/08/15	22.3	49.11	25	49.14	49.15	-2.7	1,713	-0.16%
2023/08/14	12.1	48.53	46	48.21	48.80	-33.9	1,704	-1.99%
2023/08/11	15.3	48.51	12	48.54	47.95	3.3	1,688	0.19%
2023/08/10	34.1	48.74	40	48.93	47.85	-5.9	1,663	-0.36%
2023/08/09	3	46.42	19	46.21	46.40	-16	1,557	-1.03%
2023/08/08	10	48.76	23	48.40	48.00	-13	1,526	-0.85%
2023/08/07	76.1	48.90	97.3	48.69	48.60	-21.2	1,518	-1.40%
2023/08/04	14.3	53.10	0.2	53.10	53.10	14.2	1,411	1.00%
2023/08/02	25	58.44	37.8	58.82	58.90	-12.8	1,395	-0.92%
2023/08/01	102.2	52.59	55	52.22	53.60	47.2	1,384	3.41%	大買/
2023/07/31	15	50.16	36	50.11	49.45	-21	1,407	-1.49%
2023/07/28	91.3	51.47	47	51.36	50.50	44.3	1,383	3.20%
2023/07/27	206	50.68	195.5	51.77	53.00	10.5	1,310	0.80%	大買/大賣/
2023/07/26	98.1	50.01	160.1	50.94	50.80	-62	1,064	-5.82%	大賣/
2023/07/25	67	47.40	20	47.44	47.45	47	904	5.19%
2023/07/24	3	45.23	1	46.30	46.00	2	866	0.23%
2023/07/21	13	45.84	4	45.60	45.90	9	875	1.03%
2023/07/20	23	46.65	13.4	45.92	46.45	9.6	869	1.10%
2023/07/19	71	45.88	13.4	45.60	45.80	57.6	863	6.67%
2023/07/18	0	0.00	15	44.21	44.70	-15	836	-1.79%
2023/07/17	0	0.00	17	44.07	44.00	-17	842	-2.02%
2023/07/14	0	0.00	21	43.62	43.70	-21	844	-2.49%
2023/07/13	10	43.09	9.6	43.12	43.10	0.4	849	0.05%
2023/07/12	0	0.00	16	42.88	42.85	-16	863	-1.85%
2023/07/11	10	43.15	0	0.00	43.20	10	878	1.14%
2023/07/10	11	43.54	12	43.45	43.40	-1	888	-0.11%
2023/07/07	0	0.00	11	44.13	44.05	-11	908	-1.21%
2023/07/06	20	44.93	2	44.96	44.60	18	916	1.96%
2023/07/05	3	44.52	0.2	44.35	44.55	2.8	938	0.30%
2023/07/04	0.4	43.80	0.6	43.45	44.05	-0.2	944	-0.02%
2023/07/03	0	0.00	2	43.40	43.25	-2	1,020	-0.20%
2023/06/30	17	43.47	4	43.60	43.45	13	1,025	1.27%
2023/06/29	16	43.32	0	0.00	43.15	16	1,027	1.56%
2023/06/28	9	43.24	1	43.20	43.15	8	1,028	0.78%
2023/06/27	6	43.10	1.2	43.28	42.75	4.8	1,036	0.46%
2023/06/26	3	43.40	0	0.00	43.30	3	1,037	0.29%
2023/06/21	1	42.90	0	0.00	43.55	1	1,042	0.10%
2023/06/20	0	0.00	2	43.08	43.10	-2	1,070	-0.19%
2023/06/19	0.5	43.24	9.8	43.19	43.15	-9.3	1,095	-0.85%
2023/06/15	2	43.80	15	43.69	43.55	-13	1,159	-1.12%
2023/06/13	0.1	43.50	0.2	43.79	43.40	-0.1	1,357	-0.01%
2023/06/12	1	44.10	16	43.89	43.75	-15	1,369	-1.10%
2023/06/09	1	44.30	0	0.00	44.30	1	1,460	0.07%
2023/06/08	0.1	44.55	3	44.40	44.35	-2.9	1,491	-0.19%
2023/06/07	0	0.00	1.6	44.90	44.90	-1.6	1,488	-0.11%
2023/06/06	13	44.89	7.4	44.70	44.90	5.6	1,484	0.38%
2023/06/05	5.4	44.11	3	44.20	44.20	2.4	1,483	0.16%
2023/06/02	2	44.25	3	44.37	44.45	-1	1,480	-0.07%
2023/06/01	0.4	44.28	23	44.18	44.25	-22.6	1,476	-1.53%
2023/05/31	1	44.30	0	0.00	44.25	1	1,477	0.07%
2023/05/30	3	44.35	5	44.12	43.95	-2	1,478	-0.14%
2023/05/29	1	44.15	15	44.01	44.15	-14	1,475	-0.95%
2023/05/26	0.1	43.50	13	43.45	43.55	-12.9	1,471	-0.88%
2023/05/25	4	44.20	4.1	43.95	44.00	-0.1	1,475	-0.01%
2023/05/24	24	44.31	0	0.00	44.15	24	1,516	1.58%
2023/05/22	1	43.85	2	43.70	43.80	-1	1,506	-0.07%
2023/05/19	9.2	42.61	16.8	42.59	42.60	-7.6	1,496	-0.51%
2023/05/18	9.2	43.18	0	0.00	43.10	9.2	1,481	0.62%
2023/05/17	27	43.52	1.1	43.55	43.60	25.9	1,470	1.76%
2023/05/16	81.1	44.42	6	44.13	44.75	75.1	1,448	5.19%
2023/05/15	1	43.65	2	43.90	43.55	-1	1,438	-0.07%
2023/05/12	3	43.93	38	44.36	44.25	-35	1,433	-2.44%
2023/05/11	6	44.47	103	43.87	43.95	-97	1,418	-6.84%	大賣/
2023/05/10	8.3	44.82	1	44.45	45.70	7.3	1,380	0.53%
2023/05/09	5.6	43.46	59.8	43.70	44.05	-54.2	1,340	-4.04%
2023/05/08	6.8	43.89	18	44.12	43.60	-11.2	1,317	-0.85%
2023/05/05	93.2	46.29	96.7	46.10	47.15	-3.5	1,249	-0.28%
2023/05/04	11	43.34	17	42.83	43.10	-6	1,116	-0.54%
2023/05/03	17.2	43.03	4	42.40	42.00	13.2	1,090	1.21%
2023/05/02	0.1	41.50	0	0.00	42.25	0.1	1,069	0.01%
2023/04/27	1	41.25	7	41.35	41.30	-6	1,055	-0.57%
2023/04/26	80	41.72	43	41.39	41.30	37	1,066	3.47%
2023/04/25	13	40.74	2.2	40.83	40.75	10.9	1,044	1.04%
2023/04/24	26	41.22	2	41.30	41.20	24	1,041	2.30%
2023/04/21	12	40.62	8	40.81	40.65	4	1,035	0.39%
2023/04/20	5	41.44	106	40.91	40.70	-101	1,030	-9.80%	大賣/鉅額交易
2023/04/18	1	42.00	30	42.28	41.95	-29	1,018	-2.85%
2023/04/17	29	42.16	13	42.30	42.00	16	1,041	1.54%
2023/04/14	6	42.82	3	42.87	42.75	3	1,028	0.29%
2023/04/13	16.1	42.14	2.6	41.98	41.85	13.5	1,012	1.33%
2023/04/12	18	42.36	8.6	42.27	42.40	9.4	1,000	0.94%
2023/04/11	1.3	41.00	8	41.00	41.40	-6.7	974	-0.69%
2023/04/10	8	40.88	9	41.12	41.05	-1	961	-0.10%
2023/04/07	26	40.22	2	40.15	40.25	24	929	2.58%
2023/04/06	106	40.75	56.8	40.84	40.60	49.2	917	5.36%	大買/
2023/03/31	1.2	39.30	0	0.00	39.20	1.2	841	0.14%
2023/03/30	2	38.10	1	38.85	38.80	1	836	0.12%
2023/03/29	0	0.00	1	38.20	38.25	-1	839	-0.12%
2023/03/28	0	0.00	1	38.55	38.45	-1	860	-0.12%
2023/03/24	2	39.23	0	0.00	39.25	2	864	0.23%
2023/03/23	58.1	39.53	50	39.74	39.30	8.1	860	0.94%
2023/03/22	5	39.28	2	39.05	39.20	3	836	0.36%
2023/03/21	44.1	39.93	24	39.83	40.10	20.1	812	2.47%
2023/03/20	81.2	39.67	24	39.50	39.55	57.2	791	7.23%
2023/03/17	6	38.14	27	38.06	39.20	-21	770	-2.73%
2023/03/16	110	39.46	91	39.55	38.85	19	720	2.64%	大買/
2023/03/15	3.2	38.02	3	37.67	37.80	0.2	573	0.03%
2023/03/14	59	40.16	77	39.71	38.40	-18	573	-3.14%
2023/03/13	45.1	38.45	18	38.09	37.80	27.1	484	5.60%
2023/03/10	2	37.80	0	0.00	37.70	2	459	0.44%
2023/03/09	1	38.35	2	38.40	38.20	-1	456	-0.22%
2023/03/08	3	38.08	0.8	38.53	38.70	2.2	455	0.48%
2023/03/07	1	38.00	0	0.00	38.00	1	447	0.22%
2023/03/06	0	0.00	7	38.66	38.35	-7	445	-1.57%
2023/03/03	0	0.00	1	38.55	38.30	-1	443	-0.23%
2023/03/02	4	38.18	1.8	38.16	38.25	2.2	438	0.50%
2023/03/01	29	37.77	1	37.70	37.55	28	431	6.49%
2023/02/24	10	38.12	1	38.15	38.10	9	428	2.10%
2023/02/23	11	38.38	6	38.63	38.40	5	423	1.18%
2023/02/22	19.1	39.05	17	38.76	38.75	2.1	415	0.51%
2023/02/21	0	0.00	17.8	37.00	37.40	-17.8	372	-4.78%
2023/02/16	0.4	36.50	0	0.00	36.50	0.4	391	0.10%
2023/02/15	0	36.45	0	0.00	36.45	0	396	0.00%
2023/02/14	0	36.40	0.8	36.28	36.40	-0.8	399	-0.20%
2023/02/13	1	36.15	0	0.00	36.20	1	401	0.25%
2023/02/10	1.1	36.26	0	0.00	36.25	1.1	412	0.27%
2023/02/09	0	37.05	1	37.00	36.85	-1	423	-0.24%
2023/02/08	1	36.55	0	0.00	36.55	1	425	0.24%
2023/02/07	4.2	36.53	1	36.65	36.55	3.2	427	0.75%
2023/02/06	0	36.88	0.3	36.80	36.90	-0.3	426	-0.07%
2023/02/03	1	37.75	0	0.00	37.55	1	428	0.23%
2023/02/02	0	0.00	6	38.16	38.05	-6	427	-1.40%
2023/02/01	1	37.50	0	0.00	37.40	1	423	0.24%
2023/01/30	0	37.10	0	0.00	37.10	0	424	0.00%
2023/01/17	1	37.45	3	37.25	37.10	-2	425	-0.47%
2023/01/16	0	0.00	7.4	37.41	37.45	-7.4	427	-1.73%
2023/01/13	3	36.60	2	36.40	36.55	1	416	0.24%
2023/01/12	1	36.35	0	0.00	36.25	1	421	0.24%
2023/01/11	0.1	36.30	6	36.25	36.20	-5.9	420	-1.40%
2023/01/10	0	0.00	4	37.36	36.75	-4	421	-0.95%
2023/01/09	2	37.55	1.8	37.66	37.50	0.2	425	0.05%
2023/01/06	5.2	37.83	2	37.40	37.50	3.2	431	0.74%
2023/01/05	5	37.68	15	38.58	38.00	-10	424	-2.36%
2023/01/03	2	35.43	0	0.00	35.80	2	394	0.51%
2022/12/30	1	35.95	2	36.08	35.85	-1	399	-0.25%
2022/12/27	1	36.90	0	0.00	36.65	1	406	0.25%
2022/12/26	1	36.45	0.8	36.55	36.60	0.2	407	0.05%
2022/12/23	4.2	36.92	0	0.00	36.80	4.2	408	1.02%
2022/12/22	4	37.74	0	0.00	37.65	4	405	0.99%
2022/12/21	4	38.05	10	38.03	37.70	-6	407	-1.47%
2022/12/20	7	38.18	25	37.62	37.10	-18	404	-4.45%
2022/12/19	7	37.01	14.3	37.10	37.55	-7.3	385	-1.89%
2022/12/16	5.2	36.31	5	36.21	36.35	0.2	379	0.05%
2022/12/15	5	36.95	0	36.90	36.80	5	386	1.29%
2022/12/14	2	37.10	1.3	37.11	36.80	0.7	385	0.18%
2022/12/13	1	36.40	2	36.70	36.30	-1	381	-0.26%
2022/12/12	1	36.85	0	0.00	36.50	1	379	0.26%
2022/12/09	3	36.12	3.1	36.15	36.60	-0.1	372	-0.02%
2022/12/07	2	34.95	5	34.88	34.70	-3	359	-0.83%
2022/12/06	13.2	35.50	25.6	35.24	34.85	-12.4	357	-3.47%
2022/12/05	1	34.30	5	33.85	34.40	-4	339	-1.18%
2022/12/02	5	33.40	5	33.98	33.20	0	333	0.00%
2022/12/01	2	32.60	0	0.00	32.80	2	336	0.59%
2022/11/30	1.2	32.33	0	0.00	32.45	1.2	337	0.36%
2022/11/29	1	32.15	0.4	32.50	32.60	0.6	335	0.18%
2022/11/28	0	0.00	7	32.50	32.45	-7	336	-2.08%
2022/11/24	2	32.35	0	0.00	32.40	2	343	0.58%
2022/11/23	2	32.30	0	0.00	32.45	2	345	0.58%
2022/11/21	2	32.28	0	0.00	32.40	2	355	0.56%
2022/11/18	17	33.04	2	32.90	32.65	15	358	4.19%
2022/11/17	5	32.70	4	33.14	33.30	1	365	0.27%
2022/11/16	1.3	33.92	0	0.00	32.60	1.3	365	0.34%
2022/11/15	0	0.00	2	32.90	32.70	-2	379	-0.53%
2022/11/14	0	0.00	4	33.18	32.55	-4	389	-1.03%
2022/11/11	1.4	32.68	0	0.00	32.25	1.4	449	0.31%
2022/11/09	3	33.60	14.6	33.61	33.45	-11.6	472	-2.45%
2022/11/08	6	33.65	15	33.61	33.35	-9	531	-1.69%
2022/11/07	3	33.10	16.8	33.57	34.30	-13.8	852	-1.62%
2022/11/04	0	0.00	5.2	32.57	32.10	-5.2	913	-0.57%
2022/11/03	3.2	32.26	0	0.00	32.35	3.2	912	0.35%
2022/11/02	0.2	31.45	0	0.00	31.60	0.2	910	0.02%
2022/11/01	2	31.43	0	0.00	31.45	2	911	0.22%
2022/10/31	2	31.85	7	32.55	31.90	-5	915	-0.55%
2022/10/18	9	28.06	0	28.00	27.90	9	915	0.98%
2022/10/14	4	28.55	13	28.62	28.55	-9	914	-0.98%
2022/10/13	3	29.27	7.1	28.29	28.20	-4.1	912	-0.44%
2022/10/12	0	0.00	2	29.80	29.90	-2	909	-0.22%
2022/10/11	1	29.90	1	29.65	30.00	0	907	0.00%
2022/10/07	3	30.05	57	29.98	29.85	-54	901	-5.99%
2022/10/06	0	0.00	77	30.32	30.05	-77	901	-8.54%
2022/10/05	0	0.00	5	30.56	30.45	-5	898	-0.56%
2022/10/04	1	30.00	3	29.60	29.95	-2	893	-0.22%
2022/10/03	0	0.00	1	28.80	28.70	-1	889	-0.11%
2022/09/30	0	0.00	2	28.18	28.60	-2	896	-0.22%
2022/09/29	2	28.35	0	0.00	28.25	2	897	0.22%
2022/09/28	3	28.05	17	27.71	27.60	-14	896	-1.56%
2022/09/27	1	29.00	0	0.00	29.15	1	894	0.11%
2022/09/26	10	29.06	7	29.03	28.80	3	897	0.33%
2022/09/23	0	0.00	5	30.00	30.30	-5	900	-0.56%
2022/09/22	1	30.45	0	0.00	30.45	1	901	0.11%
2022/09/21	1	30.40	0	0.00	30.40	1	902	0.11%
2022/09/19	0	0.00	1	30.35	30.85	-1	902	-0.11%
2022/09/16	0	0.00	87	30.60	30.85	-87	899	-9.68%
2022/09/15	60	30.66	7	30.58	30.70	53	896	5.91%
2022/09/14	3	30.47	83	30.43	30.30	-80	897	-8.91%
2022/09/13	74	30.70	2	30.75	30.75	72	894	8.05%
2022/09/12	1	30.15	90	30.17	30.30	-89	891	-9.98%
2022/09/08	73	29.76	2	29.55	30.00	71	890	7.97%
2022/09/05	2	29.60	0	0.00	29.45	2	889	0.22%
2022/09/02	3	29.92	1	29.85	29.80	2	889	0.22%
2022/08/31	1	30.35	2	30.40	30.40	-1	915	-0.11%
2022/08/29	2	30.38	1	30.95	30.05	1	922	0.11%
2022/08/26	0	0.00	14	30.65	30.50	-14	909	-1.54%
2022/08/23	2	30.65	4	30.23	30.10	-2	911	-0.22%
2022/08/17	1	30.30	0	0.00	30.40	1	906	0.11%
2022/08/16	1	30.50	0	0.00	30.30	1	905	0.11%
2022/08/15	252	30.43	2	30.30	30.50	250	902	27.69%	大買/鉅額交易
2022/08/12	0	0.00	0.2	29.78	29.75	-0.2	894	-0.02%
2022/08/11	7.2	29.67	5	29.89	29.55	2.2	894	0.24%
2022/08/10	1	30.65	2	30.83	30.55	-1	880	-0.11%
2022/08/09	8	30.90	12	31.04	30.85	-4	870	-0.46%
2022/08/08	8	29.59	0	0.00	29.55	8	800	1.00%
2022/08/05	11	30.23	14.4	30.24	30.20	-3.4	794	-0.42%
2022/08/04	25	30.90	13	30.92	30.80	12	779	1.54%
2022/08/03	295	31.43	284	31.76	31.85	11	727	1.51%	大買/大賣/
2022/08/02	7	30.24	19	31.09	31.50	-12	400	-3.00%
2022/08/01	0.4	28.80	0	0.00	28.65	0.4	342	0.10%
2022/07/29	11	28.42	4	28.53	28.45	7	342	2.05%
2022/07/28	1	27.90	0	0.00	28.00	1	345	0.29%
2022/07/27	2	29.75	0	0.00	29.60	2	346	0.58%
2022/07/26	1	29.75	3	29.75	29.75	-2	344	-0.58%
2022/07/25	11	29.70	0	0.00	29.90	11	347	3.16%
2022/07/22	2	29.75	1	29.70	29.70	1	350	0.29%
2022/07/21	1	29.65	0	0.00	29.85	1	363	0.28%
2022/07/20	1	29.70	0	0.00	29.65	1	369	0.27%
2022/07/19	2	29.65	1	29.70	29.75	1	381	0.26%
2022/07/18	2	29.30	2	29.18	29.20	0	386	0.00%
2022/07/15	0	0.00	1	28.95	28.85	-1	392	-0.25%
2022/07/13	1	28.00	0	0.00	27.95	1	446	0.22%
2022/07/12	1	27.90	0	0.00	27.75	1	572	0.17%
2022/07/11	3	28.85	0	0.00	28.80	3	609	0.49%
2022/07/08	0	0.00	43	29.16	29.25	-43	679	-6.33%
2022/07/07	0	0.00	2	28.15	28.15	-2	702	-0.28%
2022/07/06	3	27.47	1	27.45	27.45	2	732	0.27%
2022/07/05	0	0.00	39	28.18	28.10	-39	805	-4.84%
2022/07/04	1	27.55	27	27.90	27.75	-26	816	-3.19%
2022/07/01	12	28.15	23	28.75	28.00	-11	825	-1.33%
2022/06/30	7	29.61	7	29.66	29.55	0	823	0.00%
2022/06/28	12	30.23	1	30.40	30.30	11	873	1.26%
2022/06/24	2	29.95	1	30.00	29.80	1	916	0.11%
2022/06/23	3	29.95	0	0.00	29.60	3	936	0.32%
2022/06/22	3	29.90	4	30.16	29.80	-1	974	-0.10%
2022/06/21	1	30.85	2	30.73	30.80	-1	1,033	-0.10%
2022/06/20	1	31.55	0	0.00	30.30	1	1,146	0.09%
2022/06/17	0	0.00	1	31.95	32.05	-1	1,457	-0.07%
2022/06/16	10	31.96	2	32.30	31.85	8	1,587	0.50%
2022/06/15	5	32.40	0	0.00	32.10	5	1,676	0.30%
2022/06/14	0	0.00	3	32.05	32.25	-3	1,692	-0.18%
2022/06/10	3	33.85	2	33.20	33.35	1	1,756	0.06%
2022/06/09	1	33.65	2	33.55	33.90	-1	1,769	-0.06%
2022/06/08	0	0.00	1	32.50	32.40	-1	1,776	-0.06%
2022/06/07	1	32.75	1	32.00	31.85	0	1,822	0.00%
2022/06/06	1	32.60	0	0.00	32.70	1	1,858	0.05%
2022/06/02	1	32.75	1	32.85	32.80	0	1,981	0.00%
2022/06/01	0	0.00	1	33.10	32.95	-1	2,249	-0.04%
2022/05/31	1	32.60	0	0.00	32.70	1	2,406	0.04%
2022/05/30	2	33.00	2	33.10	33.10	0	2,447	0.00%
2022/05/27	1	32.50	0	0.00	32.45	1	2,587	0.04%
2022/05/26	10	32.63	1	32.75	32.50	9	2,712	0.33%
2022/05/23	3	32.80	0	0.00	32.75	3	3,866	0.08%
2022/05/20	0	0.00	3	32.80	32.70	-3	4,169	-0.07%
2022/05/19	0	0.00	1	32.05	32.35	-1	4,253	-0.02%
2022/05/18	6	32.73	3	32.67	32.95	3	4,446	0.07%
2022/05/17	2	31.90	1	31.80	32.00	1	4,489	0.02%
2022/05/13	10	31.07	0	0.00	31.25	10	4,539	0.22%
2022/05/12	5	31.35	5	31.49	30.90	0	4,607	0.00%
2022/05/11	1	32.15	11	31.96	32.10	-10	4,600	-0.22%
2022/05/10	3	31.72	35	31.37	32.05	-32	4,592	-0.70%
2022/05/09	10	32.58	10	32.70	32.20	0	4,589	0.00%
2022/05/05	13.1	34.29	12	34.22	34.30	1.1	4,580	0.02%
2022/05/04	1	34.00	1	33.85	33.85	0	4,577	0.00%
2022/05/03	4	33.70	11	33.60	33.75	-7	4,578	-0.15%
2022/04/29	7	34.26	6	34.40	34.20	1	4,575	0.02%
2022/04/28	21	34.26	8	34.23	34.20	13	4,579	0.28%
2022/04/27	3	34.25	4	34.03	34.05	-1	4,575	-0.02%
2022/04/26	2	35.48	14	35.20	35.00	-12	4,562	-0.26%
2022/04/25	9	35.53	0	0.00	35.50	9	4,554	0.20%
2022/04/22	17	36.88	1	37.00	36.60	16	4,544	0.35%
2022/04/21	18	36.47	0	0.00	36.60	18	4,541	0.40%
2022/04/20	14	36.80	22	36.63	36.55	-8	4,544	-0.18%
2022/04/19	6	37.42	17	37.47	37.40	-11	4,516	-0.24%
2022/04/18	71	39.18	58	39.16	37.85	13	4,493	0.29%
2022/04/15	29	38.27	5	38.18	38.30	24	4,365	0.55%
2022/04/14	17	38.31	43	38.30	37.95	-26	4,328	-0.60%
2022/04/13	5	37.45	28	37.51	37.05	-23	4,253	-0.54%
2022/04/12	47	36.99	39	36.85	37.10	8	4,223	0.19%
2022/04/11	94	37.23	81	37.10	36.50	13	4,190	0.31%
2022/04/08	0	0.00	10	35.73	35.70	-10	4,117	-0.24%
2022/04/07	41	36.12	4	36.23	35.40	37	4,104	0.90%
2022/04/06	1	36.05	7	35.94	35.95	-6	4,093	-0.15%
2022/04/01	7	36.28	4	36.53	36.10	3	4,089	0.07%
2022/03/31	12	36.41	12	36.28	35.85	0	4,069	0.00%
2022/03/30	11	35.44	17	35.79	35.70	-6	4,043	-0.15%
2022/03/29	16	36.22	3	36.12	36.00	13	4,017	0.32%
2022/03/28	11	36.23	6	36.75	36.90	5	3,998	0.13%
2022/03/25	39	37.20	29	37.32	37.00	10	3,977	0.25%
2022/03/24	33	38.21	42	38.38	38.00	-9	3,939	-0.23%
2022/03/23	103.1	38.51	146	38.10	37.80	-42.9	3,876	-1.11%	大買/大賣/
2022/03/22	271	39.35	199.1	39.56	39.55	71.9	3,760	1.91%	大買/大賣/
2022/03/21	39	36.36	76	36.68	37.90	-37	3,441	-1.08%
2022/03/18	52	35.79	54	35.79	35.25	-2	3,310	-0.06%
2022/03/17	1	33.90	1	34.00	34.10	0	3,221	0.00%
2022/03/16	8	34.69	5	34.07	33.75	3	3,204	0.09%
2022/03/15	26.1	34.81	29	34.46	34.10	-2.9	3,174	-0.09%
2022/03/14	31	36.07	4	36.24	36.00	27	3,136	0.86%
2022/03/11	13	36.32	10	36.50	36.60	3	3,111	0.10%
2022/03/10	20	35.54	20	35.94	36.50	0	3,084	0.00%
2022/03/09	25	36.72	27	36.66	37.00	-2	3,038	-0.07%
2022/03/08	75	37.10	76	37.22	36.45	-1	2,997	-0.03%
2022/03/07	176	38.71	189	38.64	37.70	-13	2,875	-0.45%	大買/大賣/
2022/03/04	184	37.56	209	37.23	36.75	-25	2,610	-0.96%	大買/大賣/
2022/03/03	43	35.73	18	35.43	36.45	25	2,456	1.02%
2022/03/02	138	36.78	115	36.39	35.80	23	2,417	0.95%	大買/大賣/
2022/03/01	94.1	35.28	94	34.94	35.10	0.1	2,274	0.00%
2022/02/25	343.1	38.40	353	38.09	36.50	-9.9	2,148	-0.46%	大買/大賣/
2022/02/24	545	39.49	494.1	39.41	40.35	50.9	1,855	2.74%	大買/大賣/
2022/02/23	258	37.64	250	37.50	36.90	8	1,212	0.66%	大買/大賣/
2022/02/22	415	37.26	417	37.04	37.70	-2	998	-0.20%	大買/大賣/
2022/02/21	98	37.00	91	36.85	35.50	7	703	1.00%
2022/02/18	328	37.04	323	37.15	36.00	5	622	0.80%	大買/大賣/
2022/02/17	102	35.69	116	35.13	35.20	-14	430	-3.25%	大買/大賣/
2022/02/16	2	33.45	0	0.00	33.70	2	382	0.52%
2022/02/15	14	35.26	10	35.45	34.90	4	365	1.09%
2022/02/14	32	35.32	9.3	34.90	34.60	22.7	338	6.71%
2022/02/10	1	33.60	0	0.00	33.45	1	270	0.37%
2022/02/09	1	33.35	1	33.65	33.65	0	273	0.00%
2022/02/08	1	33.65	1	33.35	33.70	0	272	0.00%
2022/02/07	0	0.00	6	32.41	32.70	-6	267	-2.24%
2022/01/26	5	31.85	3.4	31.89	31.85	1.6	268	0.59%
2022/01/25	4	31.89	3.6	31.85	31.80	0.4	272	0.15%
2022/01/24	1	32.05	2	32.00	32.20	-1	276	-0.36%
2022/01/21	7	33.52	2	33.15	32.50	5	276	1.81%
2022/01/20	4	32.71	0	0.00	32.60	4	270	1.48%
2022/01/19	2	32.33	1	32.30	32.40	1	269	0.37%
2022/01/18	0	0.00	1	32.75	32.70	-1	269	-0.37%
2022/01/14	2	33.40	0	0.00	33.05	2	272	0.73%
2022/01/13	1	33.70	2	33.93	33.70	-1	269	-0.37%
2022/01/12	1	32.80	0	0.00	32.60	1	260	0.38%
2022/01/11	1	32.80	2	32.93	32.80	-1	263	-0.38%
2022/01/07	0	0.00	1	33.10	32.80	-1	290	-0.34%
2022/01/06	1	33.30	1	33.20	33.20	0	296	0.00%
2022/01/05	2	33.55	6	33.60	33.45	-4	301	-1.33%
2022/01/04	2	33.58	0	0.00	33.65	2	304	0.66%
2022/01/03	1	34.15	0	0.00	33.75	1	305	0.33%
2021/12/30	1	33.70	0	0.00	33.75	1	308	0.32%
2021/12/29	1	33.95	0	0.00	33.95	1	313	0.32%
2021/12/28	4	34.55	0	0.00	34.25	4	316	1.27%
2021/12/27	0	0.00	1	34.45	34.55	-1	323	-0.31%
2021/12/24	1	34.25	0	0.00	34.25	1	328	0.30%
2021/12/23	2	33.65	1	33.75	33.85	1	325	0.31%
2021/12/22	1	33.80	10	33.80	33.65	-9	332	-2.70%
2021/12/21	2	33.78	0	0.00	33.65	2	332	0.60%
2021/12/20	1	33.10	3	33.73	33.80	-2	333	-0.60%
2021/12/17	1	33.25	0	0.00	33.00	1	332	0.30%
2021/12/14	0	0.00	2	33.00	33.00	-2	341	-0.59%
2021/12/13	2	33.20	2	33.00	33.35	0	344	0.00%
2021/12/09	0	0.00	2	33.20	33.15	-2	348	-0.57%
2021/12/08	4	33.25	10	33.25	33.20	-6	355	-1.69%
2021/12/06	6	33.00	0	0.00	32.95	6	374	1.60%
2021/12/03	0	0.00	0.1	33.00	33.05	-0.1	382	-0.01%
2021/12/02	3	32.38	0	0.00	32.50	3	386	0.78%
2021/12/01	0.1	32.50	1	32.75	32.70	-1	390	-0.24%
2021/11/30	7	32.43	0	0.00	32.40	7	394	1.78%
2021/11/29	2	32.15	0	0.00	32.35	2	398	0.50%
2021/11/26	0	0.00	1	33.25	32.80	-1	398	-0.25%
2021/11/23	10	33.68	2	33.70	33.65	8	407	1.96%
2021/11/22	0	0.00	0.1	33.55	34.00	-0.1	415	-0.02%
2021/11/19	3.1	33.75	0	0.00	33.50	3.1	420	0.74%
2021/11/18	2	33.90	0	0.00	33.75	2	420	0.48%
2021/11/17	5	34.20	0	0.00	34.20	5	420	1.19%
2021/11/16	4	34.96	0	0.00	34.50	4	426	0.94%
2021/11/12	0	0.00	5	35.64	35.30	-5	439	-1.14%
2021/11/11	5	35.89	0	0.00	35.70	5	441	1.13%
2021/11/09	0	0.00	2	35.00	35.35	-2	455	-0.44%
2021/11/08	0	0.00	1	35.15	34.90	-1	460	-0.22%
2021/11/04	2	34.48	7	34.58	34.45	-5	493	-1.01%
2021/11/03	2	34.78	9	34.60	34.75	-7	513	-1.36%
2021/11/02	1	34.05	7	34.88	33.95	-6	520	-1.15%
2021/10/28	5	34.00	0	0.00	34.05	5	607	0.82%
2021/10/26	0	0.00	5	34.05	33.80	-5	644	-0.78%
2021/10/25	1	33.40	9	33.46	33.80	-8	686	-1.17%
2021/10/22	2	33.30	0	0.00	33.30	2	733	0.27%
2021/10/21	0	0.00	9	34.15	34.20	-9	855	-1.05%
2021/10/20	2.1	34.01	3	33.93	33.90	-0.9	871	-0.11%
2021/10/19	1	33.90	0	0.00	34.00	1	882	0.11%
2021/10/18	6	35.22	5	34.77	34.55	1	891	0.11%
2021/10/15	2	34.40	10	34.30	34.30	-8	898	-0.89%
2021/10/14	17	31.87	0	0.00	32.50	17	898	1.89%
2021/10/13	1	31.05	0	0.00	31.10	1	931	0.11%
2021/10/12	0	0.00	2	31.80	31.80	-2	938	-0.21%
2021/10/08	0	0.00	2	32.78	32.55	-2	960	-0.21%
2021/10/07	5	32.54	3	32.55	32.55	2	978	0.20%
2021/10/05	0	0.00	1	32.10	32.70	-1	1,002	-0.10%
2021/10/04	8.3	33.39	5	32.09	32.10	3.3	1,014	0.33%
2021/10/01	4	33.95	0	0.00	33.90	4	1,024	0.39%
2021/09/30	0	0.00	4	34.33	35.30	-4	1,031	-0.39%
2021/09/29	3.5	34.65	13	34.89	34.40	-9.5	1,043	-0.91%
2021/09/28	1	35.60	4	35.64	35.60	-3	1,062	-0.28%
2021/09/27	2	36.30	0	0.00	36.15	2	1,077	0.19%
2021/09/24	0	0.00	1	35.70	35.70	-1	1,104	-0.09%
2021/09/23	2	35.38	1	35.40	35.40	1	1,129	0.09%
2021/09/22	1.4	35.69	0	0.00	35.45	1.4	1,177	0.12%
2021/09/17	0	0.00	2	36.83	36.85	-2	1,207	-0.17%
2021/09/16	6.1	36.09	0	0.00	36.05	6.1	1,225	0.50%
2021/09/15	3	36.53	2	36.70	36.55	1	1,237	0.08%
2021/09/13	1	37.55	2	37.43	37.55	-1	1,300	-0.08%
2021/09/10	4	36.80	12	36.88	36.75	-8	1,340	-0.60%
2021/09/09	10	38.19	3	38.43	38.20	7	1,375	0.51%
2021/09/07	3	38.38	0	0.00	38.30	3	1,408	0.21%
2021/09/06	2	39.28	0	0.00	38.90	2	1,441	0.14%
2021/09/03	0	0.00	2.5	39.84	39.55	-2.5	1,453	-0.17%
2021/09/02	7	39.71	2	40.10	39.65	5	1,473	0.34%
2021/09/01	7	39.91	1	40.00	39.95	6	1,498	0.40%
2021/08/31	1	39.20	1.2	39.47	39.95	-0.2	1,516	-0.01%
2021/08/30	0.2	39.40	2.2	39.36	39.50	-2	1,563	-0.13%
2021/08/27	2	38.75	1.1	38.90	38.75	0.9	1,616	0.06%
2021/08/26	1	38.70	2	39.23	38.60	-1	1,661	-0.06%
2021/08/24	1	37.90	1	38.20	37.80	0	1,786	0.00%
2021/08/23	0	0.00	2	37.93	37.95	-2	1,995	-0.10%
2021/08/20	0.5	36.05	3	36.13	36.30	-2.5	2,208	-0.11%
2021/08/19	0	0.00	1	36.90	36.60	-1	2,313	-0.04%
2021/08/18	0.1	38.05	2	36.75	38.05	-1.9	2,340	-0.08%
2021/08/17	1.5	37.15	2	37.33	37.00	-0.5	2,386	-0.02%
2021/08/16	3.5	37.87	5	38.36	37.70	-1.5	2,470	-0.06%
2021/08/13	3	39.80	1	39.60	39.15	2	2,504	0.08%
2021/08/12	0	0.00	1	39.80	39.75	-1	2,588	-0.04%
2021/08/11	12	39.59	10	39.26	39.00	2	2,706	0.07%
2021/08/10	2	39.80	31.1	39.88	39.85	-29.1	2,776	-1.05%
2021/08/09	1	40.70	2	40.75	40.55	-1	2,854	-0.04%
2021/08/06	1	41.70	1	41.90	41.50	0	2,922	0.00%
2021/08/05	4	42.13	13	42.18	41.75	-9	3,030	-0.30%
2021/08/04	5	42.73	3	42.88	42.70	2	3,187	0.06%
2021/08/03	55	43.21	51	43.20	42.60	4	3,363	0.12%
2021/08/02	0	0.00	2	41.85	42.00	-2	3,521	-0.06%
2021/07/30	10	42.29	13	42.32	41.70	-3	3,696	-0.08%
2021/07/29	23	42.36	10.2	42.64	41.90	12.8	4,059	0.31%
2021/07/28	1.2	40.42	20.1	41.04	41.30	-18.8	4,282	-0.44%
2021/07/27	68.1	43.47	68.5	43.27	42.20	-0.5	4,427	-0.01%
2021/07/26	0	0.00	2	41.58	41.70	-2	4,466	-0.04%
2021/07/23	3	40.70	12	40.96	40.85	-9	4,799	-0.19%
2021/07/22	13	39.95	14	40.73	39.95	-1	5,262	-0.02%
2021/07/21	10	40.56	9.2	40.84	40.10	0.8	5,326	0.02%
2021/07/20	9	41.06	6	41.14	40.95	3	5,488	0.05%
2021/07/19	69	42.72	63	42.64	42.20	6	5,757	0.10%
2021/07/16	5	41.64	0.4	41.80	41.60	4.6	6,048	0.08%
2021/07/15	0	0.00	5.5	41.53	41.75	-5.5	6,100	-0.09%
2021/07/14	1.5	40.04	17	39.88	40.10	-15.5	6,207	-0.25%
2021/07/13	3	40.90	15	41.15	40.65	-12	6,380	-0.19%
2021/07/12	3	41.40	3	41.27	41.25	0	6,521	0.00%
2021/07/09	7	41.86	9	41.64	41.50	-2	6,529	-0.03%
2021/07/08	2	41.98	13	42.22	42.35	-11	6,543	-0.17%
2021/07/07	2	41.70	9	41.32	41.40	-7	6,561	-0.11%
2021/07/06	3	41.87	16.1	41.94	41.75	-13.1	6,588	-0.20%
2021/07/05	7	42.46	16	42.17	42.30	-9	6,685	-0.13%
2021/07/02	5	41.25	14	41.59	41.20	-9	6,929	-0.13%
2021/07/01	6.2	41.83	11.4	41.85	41.45	-5.3	6,991	-0.08%
2021/06/30	11	43.06	22.1	42.90	42.50	-11.1	7,018	-0.16%
2021/06/29	35	43.37	27	43.05	42.35	8	7,009	0.11%
2021/06/28	22	43.04	13	42.68	43.20	9	6,980	0.13%
2021/06/25	5	42.03	10.2	42.29	41.85	-5.2	6,968	-0.07%
2021/06/24	6	42.13	5	41.89	41.80	1	7,046	0.01%
2021/06/23	13.5	42.03	15	41.75	41.65	-1.5	7,058	-0.02%
2021/06/22	39	41.98	53	41.98	41.95	-14	7,045	-0.20%
2021/06/21	15	40.38	9	40.76	40.25	6	7,022	0.09%
2021/06/18	17	42.92	33	42.93	42.65	-16	7,023	-0.23%
2021/06/17	21	43.99	15	43.97	44.10	6	7,031	0.09%
2021/06/16	32	44.53	43.4	44.44	44.65	-11.4	7,029	-0.16%
2021/06/15	11	45.20	41	44.35	45.35	-30	7,010	-0.43%
2021/06/11	27	43.34	9	43.57	43.15	18	6,990	0.26%
2021/06/10	21	42.77	13.2	43.08	43.35	7.8	6,993	0.11%
2021/06/09	14	44.13	7	43.68	43.35	7	7,002	0.10%
2021/06/08	21	45.00	7.4	44.97	44.75	13.6	6,989	0.19%
2021/06/07	20	44.32	12	44.67	45.05	8	6,983	0.11%
2021/06/04	18.2	44.28	20.9	44.01	43.65	-2.7	6,951	-0.04%
2021/06/03	36.2	45.84	18	45.78	45.70	18.2	6,906	0.26%
2021/06/02	38.3	46.95	49	46.58	46.20	-10.7	6,878	-0.16%
2021/06/01	55.1	45.89	32.6	46.14	46.65	22.6	6,824	0.33%
2021/05/28	109.9	45.81	113.3	45.92	46.30	-3.4	6,631	-0.05%	大買/大賣/
2021/05/27	54.4	42.04	58	41.10	42.50	-3.6	6,492	-0.06%
2021/05/26	35.2	40.11	11	40.09	40.25	24.2	6,433	0.38%
2021/05/25	33	40.00	27.6	40.12	40.00	5.4	6,490	0.08%
2021/05/24	71.4	39.60	180.1	39.55	39.40	-108.7	6,571	-1.65%	大賣/鉅額交易
2021/05/21	12.1	38.47	26	38.51	38.25	-13.9	6,860	-0.20%
2021/05/20	162	38.90	73.5	39.21	38.00	88.5	6,883	1.29%	大買/
2021/05/19	139.2	39.07	89	39.56	40.10	50.2	6,838	0.73%	大買/
2021/05/18	36.1	36.07	19.5	36.52	37.20	16.6	6,740	0.25%
2021/05/17	23	34.75	25.2	34.55	33.85	-2.2	6,679	-0.03%
2021/05/14	41	38.68	14	37.57	37.60	27	6,591	0.41%
2021/05/13	25	39.02	39	38.44	39.25	-14	6,503	-0.22%
2021/05/12	48	42.20	94.3	42.97	40.85	-46.3	6,394	-0.72%
2021/05/11	84.2	46.91	154	47.44	45.10	-69.8	6,238	-1.12%	大賣/
2021/05/10	201.3	49.82	248	49.67	49.45	-46.7	6,060	-0.77%	大買/大賣/
2021/05/07	202	48.42	130	47.52	48.00	72	5,846	1.23%	大買/大賣/
2021/05/06	376	48.16	333	48.26	47.00	43	5,669	0.76%	大買/大賣/
2021/05/05	88	44.75	106	45.16	46.00	-18	5,291	-0.34%	大賣/
2021/05/04	97	45.74	110	43.65	41.85	-13	5,039	-0.26%	大賣/
2021/05/03	83	49.32	123	49.34	46.05	-40	4,855	-0.82%	大賣/
2021/04/29	298	50.27	254	50.07	49.10	44	4,701	0.94%	大買/大賣/
2021/04/28	352.6	50.69	316.1	50.79	51.40	36.5	4,365	0.84%	大買/大賣/
2021/04/27	1	46.00	44	46.36	46.75	-43	3,913	-1.10%
2021/04/26	194	42.06	245.3	42.36	42.50	-51.3	3,850	-1.33%	大買/大賣/
2021/04/23	295.1	41.68	322.6	40.89	40.00	-27.5	3,703	-0.74%	大買/大賣/
2021/04/22	157	40.56	352	40.73	41.50	-195	3,454	-5.64%	大買/大賣/鉅額交易
2021/04/21	260	37.46	127	37.54	37.75	133	3,143	4.23%	大買/大賣/鉅額交易
2021/04/20	205.3	38.27	112	37.96	37.20	93.3	3,117	2.99%	大買/大賣/
2021/04/19	320	37.72	460	37.64	37.60	-140	3,037	-4.61%	大買/大賣/鉅額交易
2021/04/16	82	36.56	88	36.70	36.90	-6	2,890	-0.21%
2021/04/15	28	35.10	9	35.12	35.15	19	2,792	0.68%
2021/04/14	31	34.09	7	34.31	34.30	24	2,928	0.82%
2021/04/13	33	35.30	20	35.65	34.85	13	2,954	0.44%
2021/04/12	54	35.95	16	36.13	35.95	38	3,015	1.26%
2021/04/09	85	36.06	28	36.52	36.30	57	3,003	1.90%
2021/04/08	152.3	36.21	201	36.90	37.00	-48.7	2,909	-1.67%	大買/大賣/
2021/04/07	42	34.81	26.4	34.99	34.85	15.6	2,657	0.59%
2021/04/06	6	34.17	14	33.77	34.25	-8	2,630	-0.30%
2021/04/01	4	32.95	3	32.70	33.00	1	2,614	0.04%
2021/03/31	36	32.87	35	32.86	32.85	1	2,629	0.04%
2021/03/30	14.4	33.10	38	33.16	33.25	-23.6	2,692	-0.88%
2021/03/29	73	33.14	200	32.78	33.55	-127	2,768	-4.59%	大賣/鉅額交易
2021/03/26	35	34.89	5	35.27	35.35	30	2,982	1.01%
2021/03/25	43	34.88	7	35.00	34.55	36	3,232	1.11%
2021/03/24	17	34.63	3	34.82	35.00	14	3,654	0.38%
2021/03/23	21	35.07	10	35.27	35.05	11	3,664	0.30%
2021/03/22	39	35.65	21.1	35.35	36.00	18	3,699	0.49%
2021/03/19	3.1	34.23	28	34.13	34.40	-25	3,671	-0.68%
2021/03/18	21	34.02	6	34.11	34.25	15	3,677	0.41%
2021/03/17	1	33.75	3	33.87	33.85	-2	3,719	-0.05%
2021/03/16	11.1	34.43	2	34.35	34.40	9.1	3,783	0.24%
2021/03/15	8.1	34.58	2	34.95	34.60	6.1	3,794	0.16%
2021/03/12	10.1	33.52	4	33.83	34.00	6.1	3,815	0.16%
2021/03/11	3.5	33.50	3	33.62	33.75	0.5	3,893	0.01%
2021/03/10	1	32.80	62	32.92	33.15	-61	3,983	-1.53%
2021/03/09	3.1	32.44	4	32.80	32.80	-0.9	4,075	-0.02%
2021/03/08	67	33.12	29	33.10	32.65	38	4,512	0.84%
2021/03/05	11.1	32.51	6	32.40	32.40	5.1	4,590	0.11%
2021/03/04	11	33.33	2	33.30	33.00	9	4,696	0.19%
2021/03/03	9	33.28	18	33.31	33.30	-9	4,716	-0.19%
2021/03/02	65	33.47	73	33.32	33.30	-8	4,749	-0.17%
2021/02/26	33	35.42	21	34.89	34.75	12	4,690	0.26%
2021/02/25	46.5	36.15	40	35.70	35.60	6.5	4,681	0.14%
2021/02/24	68.1	36.71	122	36.24	36.10	-53.9	4,690	-1.15%	大賣/
2021/02/23	156	37.74	276	37.57	37.95	-120	4,572	-2.62%	大買/大賣/鉅額交易
2021/02/22	15	34.88	27	35.03	35.05	-12	4,201	-0.29%
2021/02/19	46	31.81	20	31.85	31.90	26	4,148	0.63%
2021/02/18	8	30.45	30	30.80	30.80	-22	4,122	-0.53%
2021/02/17	30	30.10	14	29.87	30.15	16	4,119	0.39%
2021/02/05	1	28.95	0	0.00	28.95	1	4,103	0.02%
2021/02/04	0	0.00	2	29.00	28.90	-2	4,109	-0.05%
2021/02/03	9	28.94	2	28.95	28.90	7	4,143	0.17%
2021/02/02	2	29.15	0	0.00	29.20	2	4,140	0.05%
2021/02/01	10	28.60	0	0.00	29.40	10	4,133	0.24%
2021/01/29	4	29.05	12	29.09	28.80	-8	4,119	-0.19%
2021/01/28	7	29.01	2	28.93	29.00	5	4,110	0.12%
2021/01/27	12	29.31	7	29.45	29.25	5	4,097	0.12%
2021/01/26	6	29.73	15	29.58	29.55	-9	4,089	-0.22%
2021/01/25	6	29.42	4	29.54	29.65	2	4,076	0.05%
2021/01/22	20	29.34	18	29.73	29.70	2	4,067	0.05%
2021/01/21	12	29.31	4	29.68	29.30	8	4,057	0.20%
2021/01/20	17	29.58	3	29.70	29.25	14	4,045	0.35%
2021/01/19	14	30.91	0	0.00	30.40	14	4,022	0.35%
2021/01/18	10	29.59	14.3	29.72	30.70	-4.3	4,010	-0.11%
2021/01/15	58	30.77	6.1	31.07	30.50	51.9	3,980	1.30%
2021/01/14	14	31.66	2	31.75	31.80	12	3,947	0.30%
2021/01/13	113	32.45	117.3	32.48	32.20	-4.3	3,928	-0.11%	大買/大賣/
2021/01/12	59	32.08	12	31.82	31.90	47	3,892	1.21%
2021/01/11	24	33.10	7	33.38	32.90	17	3,842	0.44%
2021/01/08	14.1	32.59	8	32.64	32.90	6.1	3,802	0.16%
2021/01/07	36	33.40	295	33.26	33.15	-259	3,744	-6.92%	大賣/鉅額交易
2021/01/06	263	31.42	18	31.45	31.80	245	3,591	6.82%	大買/鉅額交易
2021/01/05	50	32.48	52	32.16	32.00	-2	3,554	-0.06%
2021/01/04	3	31.33	4	31.71	31.50	-1	3,458	-0.03%
2020/12/31	5.1	30.86	3.2	30.88	30.80	2	3,432	0.06%
2020/12/30	69	31.10	37	31.10	31.05	32	3,416	0.94%
2020/12/29	24	31.02	51	30.68	30.70	-27	3,401	-0.79%
2020/12/28	32	31.72	8	31.88	31.65	24	3,357	0.71%
2020/12/25	52	31.89	13	32.01	31.95	39	3,320	1.17%
2020/12/24	75	32.61	36	32.67	32.20	39	3,289	1.19%
2020/12/23	183	32.45	71	32.18	32.05	112	3,209	3.49%	大買/鉅額交易
2020/12/22	200.1	34.33	189.1	33.94	31.75	11	3,119	0.35%	大買/大賣/
2020/12/21	323	35.32	237	35.37	35.15	86	2,829	3.04%	大買/大賣/
2020/12/18	148	33.54	198	33.60	33.30	-50	2,565	-1.95%	大買/大賣/
2020/12/17	2	30.43	4	30.73	31.05	-2	2,139	-0.09%
2020/12/16	23	31.41	28	31.58	30.95	-5	2,117	-0.24%
2020/12/15	0	0.00	22	30.17	30.05	-22	2,044	-1.08%
2020/12/14	0	0.00	1	30.65	30.55	-1	2,023	-0.05%
2020/12/11	6	30.14	4	29.94	30.75	2	2,009	0.10%
2020/12/10	25	31.39	28	31.69	31.10	-3	1,955	-0.15%
2020/12/09	4	30.44	5	30.17	30.40	-1	1,886	-0.05%
2020/12/08	20	30.40	10.2	30.58	30.20	9.8	1,873	0.52%
2020/12/07	39.1	31.08	51	31.17	30.75	-11.9	1,829	-0.65%
2020/12/04	27	32.50	31	32.43	32.10	-4	1,743	-0.23%
2020/12/03	45	31.67	58	31.82	31.65	-13	1,652	-0.79%
2020/12/02	275.2	32.88	328.2	32.82	31.85	-53	1,548	-3.42%	大買/大賣/
2020/12/01	25	30.55	17	30.55	30.55	8	1,113	0.72%
2020/11/30	116	27.37	104.2	27.48	27.80	11.8	1,028	1.15%	大買/大賣/
2020/11/27	13	26.13	38	26.29	26.35	-25	917	-2.73%
2020/11/26	109	26.16	25	26.23	26.25	84	881	9.53%	大買/
2020/11/25	11	24.91	43	24.94	24.85	-32	792	-4.04%
2020/11/24	10	24.95	18	25.00	25.00	-8	779	-1.03%
2020/11/23	22.1	25.10	20	25.34	25.70	2.1	758	0.27%
2020/11/20	5	23.90	0	0.00	23.80	5	666	0.75%
2020/11/18	49	23.87	0	0.00	23.75	49	659	7.43%
2020/11/17	94	24.02	0	0.00	24.05	94	660	14.23%
2020/11/16	16	23.89	0	0.00	23.95	16	677	2.36%
2020/11/13	0	0.00	152.4	23.74	23.80	-152.4	674	-22.59%	大賣/鉅額交易
2020/11/12	4	23.70	7	23.83	24.00	-3	696	-0.43%
2020/11/11	5	24.37	5.2	24.44	24.45	-0.2	707	-0.03%
2020/11/09	1	23.75	2	23.40	23.75	-1	709	-0.14%
2020/11/03	0.1	22.35	0	0.00	22.35	0.1	1,010	0.01%
2020/11/02	0	0.00	1	22.25	22.35	-1	1,026	-0.10%
2020/10/30	1	22.65	2	22.50	22.50	-1	1,060	-0.09%
2020/10/26	1	23.25	0	0.00	23.25	1	1,178	0.08%
2020/10/22	0	0.00	2	23.20	23.20	-2	1,242	-0.16%
2020/10/19	0.1	22.85	0	0.00	22.90	0.1	1,330	0.01%
2020/10/16	0	0.00	20	23.12	22.70	-20	1,369	-1.46%
2020/10/15	1	23.15	0	0.00	23.20	1	1,387	0.07%
2020/10/14	13	23.33	0	0.00	23.50	13	1,403	0.93%
2020/10/13	13	23.21	3	23.45	23.20	10	1,421	0.70%
2020/10/12	0	0.00	1	22.50	22.30	-1	1,415	-0.07%
2020/10/06	1	21.90	0	0.00	22.30	1	1,574	0.06%
2020/09/30	0	0.00	2	21.60	21.65	-2	1,648	-0.12%
2020/09/28	1	21.05	0	0.00	21.35	1	1,699	0.06%
2020/09/25	0	0.00	4	21.14	20.70	-4	1,741	-0.23%
2020/09/24	1	21.15	3	21.12	20.85	-2	1,770	-0.11%
2020/09/23	2	21.98	50	21.85	22.00	-48	1,821	-2.64%
2020/09/22	5	22.72	5	22.80	22.70	0	1,837	0.00%
2020/09/21	0	0.00	1	23.75	23.45	-1	1,860	-0.05%
2020/09/18	0	0.00	1	23.90	24.00	-1	1,876	-0.05%
2020/09/17	5	23.67	1	23.80	23.85	4	1,897	0.21%
2020/09/16	7	23.71	0	0.00	23.65	7	1,895	0.37%
2020/09/15	1	23.70	0	0.00	23.65	1	1,895	0.05%
2020/09/14	2	23.60	1	23.05	23.45	1	1,895	0.05%
2020/09/11	1	23.50	3	23.68	22.90	-2	1,887	-0.11%
2020/09/10	2	23.95	1	24.00	23.85	1	1,876	0.05%
2020/09/08	1	24.10	1	24.55	24.10	0	1,891	0.00%
2020/09/07	2	24.33	1	24.40	24.15	1	1,880	0.05%
2020/09/04	1	24.10	0	0.00	24.15	1	1,884	0.05%
2020/09/03	3	24.80	1	24.80	24.60	2	1,891	0.11%
2020/09/02	0	0.00	2	24.85	24.65	-2	1,923	-0.10%
2020/09/01	2	24.60	56	24.58	24.65	-54	1,981	-2.73%
2020/08/31	1	24.95	12	24.76	24.80	-11	1,980	-0.56%
2020/08/28	2	24.45	1	24.35	24.65	1	1,977	0.05%
2020/08/27	3	25.12	20	25.01	24.80	-17	1,969	-0.86%
2020/08/26	0	0.00	5	24.49	24.30	-5	1,944	-0.26%
2020/08/25	0	0.00	8	24.79	24.70	-8	1,938	-0.41%
2020/08/24	17	25.09	0	0.00	24.90	17	1,929	0.88%
2020/08/21	9	24.64	2	24.45	24.50	7	1,916	0.37%
2020/08/20	15	24.69	1	25.05	23.95	14	1,896	0.74%
2020/08/19	4	26.23	18	26.32	25.55	-14	1,859	-0.75%
2020/08/18	45	26.34	11	26.06	26.15	34	1,837	1.85%
2020/08/17	6	25.68	10	25.65	25.40	-4	1,812	-0.22%
2020/08/14	2	25.73	18	25.73	25.55	-16	1,791	-0.89%
2020/08/13	3	25.70	11	25.80	25.55	-8	1,776	-0.45%
2020/08/12	10	26.14	38	25.97	26.20	-28	1,768	-1.58%
2020/08/11	14	27.79	41.3	27.79	27.30	-27.3	1,777	-1.53%
2020/08/10	38	28.98	42	28.58	27.45	-4	1,750	-0.23%
2020/08/07	42	27.76	31.2	27.82	29.25	10.9	1,637	0.66%
2020/08/06	5	26.78	49	26.80	26.60	-44	1,504	-2.92%
2020/08/05	7	27.26	12	27.56	26.75	-5	1,489	-0.34%
2020/08/04	3	26.52	9	26.76	26.55	-6	1,462	-0.41%
2020/08/03	1	26.70	0	0.00	26.75	1	1,436	0.07%
2020/07/31	2	27.10	16	27.13	27.10	-14	1,423	-0.98%
2020/07/30	48	28.04	12	28.24	27.60	36	1,410	2.55%
2020/07/29	3	25.70	6	26.53	27.50	-3	1,344	-0.22%
2020/07/28	5	25.94	9	26.25	25.00	-4	1,315	-0.30%
2020/07/27	9	26.97	3	27.42	26.55	6	1,279	0.47%
2020/07/24	16.1	28.14	2	27.43	27.00	14.1	1,252	1.13%
2020/07/23	12	28.50	20	28.29	28.55	-8	1,213	-0.66%
2020/07/22	14	28.21	12	28.40	29.30	2	1,189	0.17%
2020/07/21	47	29.08	2	29.15	29.40	45	1,151	3.91%
2020/07/20	2	27.98	4	26.61	28.00	-2	1,128	-0.18%
2020/07/17	12	27.66	12	28.15	27.40	0	1,109	0.00%
2020/07/16	5	29.66	6	29.67	29.60	-1	1,091	-0.09%
2020/07/15	8	30.40	2	30.88	29.10	6	1,079	0.56%
2020/07/14	10	31.07	6	31.74	30.75	4	1,050	0.38%
2020/07/13	17.1	30.15	59.2	31.05	30.60	-42.1	1,003	-4.19%
2020/07/10	39	32.54	12	31.40	30.60	27	927	2.91%
2020/07/09	2	34.00	4.1	34.00	34.00	-2.1	882	-0.24%
2020/07/08	22	30.95	0.3	30.95	30.95	21.8	861	2.52%
2020/07/07	0	0.00	2	28.15	28.15	-2	833	-0.24%
2020/07/06	19	25.46	9.5	25.26	25.60	9.5	812	1.17%
2020/07/03	28	22.83	15	23.02	23.30	13	769	1.69%
2020/07/02	30	22.56	47	22.63	23.25	-17	733	-2.32%
2020/07/01	38	21.54	13	21.59	21.40	25	662	3.77%
2020/06/30	20	21.03	15	21.10	21.00	5	634	0.79%
2020/06/29	2	20.55	6	20.40	20.55	-4	601	-0.66%
2020/06/24	2	19.98	3	20.18	20.00	-1	580	-0.17%
2020/06/22	6	19.80	0	0.00	19.70	6	557	1.08%
2020/06/19	0	0.00	25	19.52	19.45	-25	556	-4.49%
2020/06/18	1	19.40	0	0.00	19.45	1	556	0.18%
2020/06/17	3	19.48	11	19.50	19.50	-8	551	-1.45%
2020/06/16	5	19.90	7	20.17	19.60	-2	545	-0.37%
2020/06/15	0	0.00	13	19.89	19.75	-13	536	-2.42%
2020/06/12	0	0.00	30	19.00	18.90	-30	522	-5.74%
2020/06/11	2	19.10	16	19.71	19.00	-14	519	-2.69%
2020/06/10	4	20.15	8	20.69	20.00	-4	509	-0.78%
2020/06/09	3	20.25	3	20.38	20.40	0	501	0.00%
2020/06/08	226	19.83	212	20.26	20.65	14	467	3.00%	大買/大賣/
2020/06/05	0	0.00	4	18.95	18.80	-4	402	-0.99%
2020/06/04	3	18.40	1	18.65	18.70	2	399	0.50%
2020/06/03	0	0.00	1	18.55	18.45	-1	400	-0.25%
2020/06/01	1	18.40	0	0.00	18.45	1	403	0.25%
2020/05/28	4	18.13	0	0.00	18.05	4	400	1.00%
2020/05/22	0	0.00	11	17.97	18.15	-11	425	-2.59%
2020/05/20	2	18.55	0	0.00	18.55	2	447	0.45%
2020/05/19	2	18.50	11	18.65	18.50	-9	446	-2.01%
2020/05/18	55	18.73	17	18.75	18.85	38	444	8.56%
2020/05/15	10	18.13	10	18.06	18.00	0	400	0.00%
2020/05/12	1	17.90	0	0.00	17.90	1	397	0.25%
2020/05/11	0	0.00	1	18.35	18.10	-1	398	-0.25%
2020/05/08	0	0.00	2	18.08	18.15	-2	388	-0.51%
2020/05/07	5	18.10	0	0.00	18.15	5	388	1.29%
2020/05/05	0	0.00	2	18.15	18.10	-2	389	-0.51%
2020/04/29	1	17.95	0	0.00	17.95	1	393	0.25%
2020/04/28	0	0.00	1	17.75	17.70	-1	395	-0.25%
2020/04/23	0	0.00	1	17.45	17.45	-1	403	-0.25%
2020/04/15	1	18.15	3	17.97	18.00	-2	426	-0.47%
2020/04/14	3	17.95	5	17.94	17.90	-2	471	-0.42%
2020/04/13	0	0.00	1	17.45	17.50	-1	478	-0.21%
2020/03/27	3	15.40	1	15.35	15.30	2	608	0.33%
2020/03/20	1	12.65	0	0.00	12.65	1	584	0.17%
2020/03/18	15	13.10	0	0.00	13.10	15	575	2.60%
2020/03/17	2	12.50	1	12.60	12.95	1	572	0.17%
2020/03/16	5	14.08	0	0.00	13.80	5	570	0.88%
2020/03/13	1	14.35	42	14.37	14.75	-41	566	-7.24%
2020/03/12	2	15.50	1	15.70	15.90	1	551	0.18%
2020/03/10	3	17.58	1	17.80	17.50	2	537	0.37%
2020/03/09	2	18.25	0	0.00	18.05	2	530	0.38%
2020/03/06	1	18.60	2	18.48	18.30	-1	522	-0.19%
2020/03/05	1	18.45	1	18.35	18.40	0	519	0.00%
2020/03/04	1	18.10	2	18.00	18.10	-1	517	-0.19%
2020/03/02	1	17.30	1	17.50	17.55	0	514	0.00%
2020/02/27	5	17.90	1	18.05	17.95	4	512	0.78%
2020/02/26	2	18.15	0	0.00	18.00	2	510	0.39%
2020/02/25	9	18.62	10	18.70	18.65	-1	501	-0.20%
2020/02/24	11	18.89	2	19.15	18.85	9	498	1.81%
2020/02/21	8	18.51	3	18.65	18.45	5	482	1.04%
2020/02/20	0	0.00	2	18.03	17.95	-2	468	-0.43%
2020/02/19	2	17.90	0	0.00	17.75	2	465	0.43%
2020/02/18	0	0.00	8	17.43	17.40	-8	457	-1.75%
2020/02/14	0	0.00	1	17.45	17.35	-1	458	-0.22%
2020/02/12	2	17.23	0	0.00	17.30	2	470	0.43%
2020/02/11	1	17.40	0	0.00	17.35	1	483	0.21%
2020/02/07	0.2	17.35	0	0.00	17.40	0.2	492	0.04%
2020/02/06	1	17.60	0	0.00	17.45	1	502	0.20%
2020/02/05	11	17.70	0	0.00	17.70	11	531	2.07%
2020/02/03	10	17.70	0	0.00	17.20	10	532	1.88%
2020/01/31	4	17.95	0	0.00	17.75	4	528	0.76%
2020/01/30	4	18.62	2	18.40	17.95	2	526	0.39%
2020/01/16	1	18.95	20	18.80	18.80	-19	517	-3.67%
2020/01/13	4	18.84	8	19.09	18.75	-4	519	-0.77%
2020/01/10	2	19.35	0	0.00	19.40	2	509	0.39%
2020/01/09	0	0.00	5	19.80	19.70	-5	502	-0.99%
2020/01/08	22	20.72	16	20.78	20.30	6	488	1.23%
2020/01/07	3	20.08	51	19.85	19.80	-48	439	-10.92%
2020/01/06	35	21.14	28	21.28	20.25	7	422	1.66%
2020/01/03	40	20.23	37	20.23	20.15	3	356	0.84%
2020/01/02	0	0.00	1	19.50	19.45	-1	312	-0.32%
2019/12/31	46	19.55	20	19.53	19.45	26	310	8.37%
2019/12/30	1	19.20	4	19.20	19.20	-3	290	-1.03%
2019/12/26	5	18.60	0	0.00	18.65	5	289	1.72%
2019/12/25	0	0.00	1	18.75	18.70	-1	294	-0.34%
2019/12/24	0	0.00	1	18.45	18.50	-1	293	-0.34%
2019/12/18	5	18.35	0	0.00	18.30	5	320	1.56%
2019/12/11	1	18.25	0	0.00	18.15	1	336	0.30%
2019/12/10	0	0.00	0.5	18.20	18.35	-0.5	339	-0.14%
2019/12/06	0	0.00	1	18.35	18.35	-1	364	-0.27%
2019/11/29	0	0.00	1	18.25	18.20	-1	427	-0.23%
2019/11/28	0	0.00	7	18.30	18.30	-7	452	-1.55%
2019/11/27	0	0.00	13	18.26	18.20	-13	477	-2.72%
2019/11/26	0	0.00	15	18.25	18.25	-15	486	-3.08%
2019/11/25	0	0.00	1	18.20	18.10	-1	491	-0.20%
2019/11/22	0	0.00	3	18.20	18.20	-3	494	-0.61%
2019/11/21	3	18.53	0	0.00	18.20	3	534	0.56%
2019/11/20	1	18.20	0	0.00	18.20	1	532	0.19%
2019/11/15	20	18.40	0	0.00	18.30	20	537	3.72%
2019/11/13	1	18.55	0	0.00	18.45	1	550	0.18%
2019/11/11	0	0.00	1	18.55	18.40	-1	602	-0.17%
2019/11/08	2	18.80	20	18.85	18.90	-18	625	-2.88%
2019/11/07	1	19.10	0	0.00	19.15	1	643	0.16%
2019/11/06	2	19.20	0	0.00	19.20	2	675	0.30%
2019/11/05	21	19.57	1	19.50	19.40	20	685	2.92%
2019/11/04	3	19.12	30	19.09	19.50	-27	755	-3.57%
2019/10/23	0	0.00	2	18.55	18.55	-2	858	-0.23%
2019/10/22	25	18.46	0	0.00	18.40	25	858	2.91%
2019/10/14	0	0.00	6	18.48	18.55	-6	905	-0.66%
2019/10/09	0	0.00	5	18.45	18.50	-5	905	-0.55%
2019/10/08	0	0.00	2	18.50	18.45	-2	907	-0.22%
2019/10/03	3	18.90	11	19.00	18.50	-8	926	-0.86%
2019/10/01	11	18.09	0	0.00	18.20	11	920	1.20%
2019/09/26	2	18.83	0	0.00	18.85	2	947	0.21%
2019/09/25	1	19.10	1	19.30	18.95	0	949	0.00%
2019/09/17	1	18.70	47	18.66	18.70	-46	1,078	-4.26%
2019/09/16	5	18.90	15	18.90	18.95	-10	1,099	-0.91%
2019/09/12	3	19.15	0	0.00	18.85	3	1,096	0.27%
2019/09/11	1	19.05	11	19.00	19.00	-10	1,094	-0.91%
2019/09/09	3	18.60	0	0.00	18.65	3	1,087	0.28%
2019/09/06	9	18.77	0	0.00	18.80	9	1,103	0.82%
2019/09/05	2	19.05	0	0.00	19.10	2	1,121	0.18%
2019/09/04	1	19.50	29	19.48	19.35	-28	1,111	-2.52%
2019/09/02	4	19.18	6	19.00	19.15	-2	1,095	-0.18%
2019/08/30	12	18.68	26	18.71	18.90	-14	1,079	-1.30%
2019/08/26	1	18.75	7	18.89	18.40	-6	1,077	-0.56%
2019/08/22	0	0.00	1	17.70	17.60	-1	1,044	-0.10%
2019/08/21	5	17.90	0	0.00	17.85	5	1,042	0.48%
2019/08/19	21	17.65	1	17.70	17.70	20	1,051	1.90%
2019/08/16	41	17.88	0	0.00	18.00	41	1,054	3.89%
2019/08/15	4	18.34	1	18.05	18.00	3	1,061	0.28%
2019/08/14	1	17.45	20	17.45	17.70	-19	1,032	-1.84%
2019/08/13	3	18.53	31	18.24	18.20	-28	1,004	-2.79%
2019/08/12	3	17.95	4	18.08	17.85	-1	970	-0.10%
2019/08/08	5	18.10	6.1	17.62	18.10	-1.1	952	-0.11%
2019/08/07	1	17.30	0.6	17.35	17.30	0.4	918	0.04%
2019/08/06	9.1	18.10	24	17.90	16.85	-14.9	897	-1.66%
2019/08/05	22	17.48	9	17.75	17.75	13	813	1.60%
2019/08/02	68	17.56	4	17.28	16.90	64	753	8.49%
2019/07/30	0	0.00	0.4	16.55	16.55	-0.4	672	-0.06%
2019/07/26	10	17.00	0	0.00	17.15	10	660	1.51%
2019/07/24	0	0.00	0.3	17.05	17.05	-0.3	654	-0.05%
2019/07/23	0.8	17.20	0	0.00	17.35	0.8	650	0.12%
2019/07/22	0	0.00	6	17.37	17.60	-6	645	-0.93%
2019/07/19	5	17.20	5	17.20	17.30	0	623	0.00%
2019/07/18	2	17.00	7	16.87	16.50	-5	603	-0.83%
2019/07/17	0	0.00	4	16.51	16.45	-4	589	-0.68%
2019/07/16	11	16.65	0	16.75	16.75	11	587	1.87%
2019/07/11	13	16.80	3	16.82	16.85	10	577	1.73%
2019/07/05	0	0.00	2	16.40	16.50	-2	549	-0.36%
2019/07/04	1	16.30	0	0.00	16.25	1	543	0.18%
2019/07/03	6	16.50	5	16.58	16.50	1	536	0.19%
2019/07/02	1	15.70	0	0.00	15.60	1	504	0.21%
2019/07/01	1	15.55	0	0.00	15.75	1	495	0.20%
2019/06/26	13	17.26	13	16.93	16.80	0	449	0.00%
2019/06/25	4	17.44	7	17.45	17.50	-3	430	-0.70%
2019/06/24	15	17.35	10	17.40	17.20	5	392	1.27%
2019/06/21	20	16.98	21	16.97	16.60	-1	334	-0.30%
2019/06/19	1	16.10	0	0.00	16.10	1	303	0.33%
2019/06/17	2	16.50	2	16.50	16.50	0	292	0.00%
2019/06/14	2	16.38	3	16.57	16.70	-1	280	-0.36%
2019/06/13	6	16.20	8	16.49	16.40	-2	259	-0.77%
2019/06/11	0.2	15.60	0	0.00	15.60	0.2	220	0.09%
2019/06/03	15	15.92	15.2	15.95	16.40	-0.2	166	-0.09%
2019/05/29	0	0.00	2	15.15	15.15	-2	133	-1.50%
2019/05/28	0.2	14.90	0	0.00	14.90	0.2	125	0.15%
2019/05/27	3	15.37	1	15.45	15.05	2	123	1.62%
2019/05/23	2	15.28	0	0.00	15.15	2	102	1.94%
2019/05/17	0	0.00	5	14.69	14.55	-5	74	-6.75%
2019/05/16	10	15.30	15	15.15	14.85	-5	72	-6.91%
2019/05/14	0	0.00	0.2	13.90	13.90	-0.2	56	-0.38%
2019/05/13	0.2	13.70	0	0.00	13.80	0.2	56	0.38%
2019/05/08	10	13.75	0	0.00	13.90	10	57	17.40%
2019/05/02	0	0.00	1	14.00	14.00	-1	57	-1.74%
2019/04/22	1	14.60	0	0.00	14.45	1	63	1.57%
2019/04/01	1	14.75	1	14.60	14.70	0	65	0.00%
2019/02/20	0	0.00	5	15.00	15.15	-5	57	-8.76%
2019/02/18	0	0.00	5	15.10	15.05	-5	56	-8.87%
2019/02/14	0	0.00	2	15.10	15.15	-2	55	-3.63%
2019/02/13	0	0.00	10	15.00	15.00	-10	54	-18.37%
2019/01/23	1	14.50	0	0.00	14.50	1	54	1.84%
2019/01/16	1	14.55	0	0.00	14.50	1	61	1.63%
2019/01/15	0	0.00	0	14.80	14.75	0	60	-0.04%
2019/01/14	2	15.03	2	15.05	14.90	0	60	0.00%
2019/01/11	3	14.73	0	0.00	14.85	3	56	5.33%
2018/12/17	2	13.95	0	0.00	14.10	2	64	3.11%
2018/11/01	1	13.60	0	0.00	13.55	1	78	1.27%
2018/10/25	1	13.60	0	0.00	13.60	1	75	1.32%
2018/10/19	0	0.00	9	14.25	14.10	-9	72	-12.39%
2018/10/18	2	14.40	0	0.00	14.20	2	71	2.79%
2018/10/17	2	14.45	0	0.00	14.45	2	71	2.81%
2018/10/15	2	14.50	0	0.00	14.60	2	72	2.77%
2018/10/04	1	16.85	0	0.00	16.75	1	64	1.55%
2018/08/15	2	16.85	0	0.00	16.80	2	112	1.78%
2018/08/10	0	0.00	3	16.85	16.80	-3	127	-2.36%
2018/08/07	0	0.00	7	17.05	17.10	-7	170	-4.10%
2018/07/31	7	16.92	0	0.00	17.00	7	179	3.91%
2018/07/10	0	0.00	3	16.80	16.75	-3	219	-1.36%
2018/07/06	1	16.80	0	0.00	16.80	1	222	0.45%
2018/07/05	0	0.00	1	17.00	16.95	-1	221	-0.45%
2018/06/26	1	17.15	0	0.00	17.35	1	233	0.43%
2018/06/06	3	18.50	0	0.00	18.60	3	244	1.23%
2018/06/01	0	0.00	1	18.00	18.00	-1	246	-0.41%
2018/05/31	1	17.85	0	0.00	17.85	1	247	0.40%
2018/05/30	1	17.90	0	0.00	18.05	1	246	0.41%
2018/05/29	1	18.10	0	0.00	18.05	1	245	0.41%
2018/05/28	2	18.20	0	0.00	18.20	2	244	0.82%
2018/05/25	0	0.00	1	18.30	18.35	-1	244	-0.41%
2018/05/24	0	0.00	1	18.50	18.50	-1	247	-0.40%
2018/05/22	6	18.65	1	18.70	18.60	5	256	1.95%
2018/05/21	0	0.00	1	18.80	18.90	-1	256	-0.39%
2018/05/18	2	18.35	1	18.35	18.50	1	248	0.40%
2018/05/17	1	18.40	0	0.00	18.40	1	249	0.40%
2018/05/16	11	18.25	10	18.22	18.15	1	242	0.41%
2018/05/15	2	18.48	0	0.00	18.70	2	232	0.86%
2018/04/26	0	0.00	5	17.25	17.00	-5	292	-1.71%
2018/04/25	0	0.00	4	17.20	17.10	-4	301	-1.33%
2018/04/16	3	18.17	0	0.00	18.30	3	480	0.62%
2018/04/10	0	0.00	1	17.05	17.25	-1	605	-0.17%
2018/04/09	2	17.10	10	16.90	17.00	-8	633	-1.26%
2018/04/03	5	17.15	0	0.00	17.15	5	670	0.75%
2018/04/02	5	17.35	0	0.00	17.25	5	767	0.65%
2018/03/30	0	0.00	1	17.15	16.90	-1	801	-0.12%
2018/03/26	11	17.40	1	18.30	17.30	10	796	1.26%
2018/02/23	0	0.00	1	18.15	18.90	-1	770	-0.13%
2018/02/22	1	17.80	0	0.00	17.75	1	762	0.13%
2018/02/07	0	0.00	6	17.55	17.40	-6	750	-0.80%
2018/02/06	0	0.00	5	17.35	17.05	-5	750	-0.67%
2018/01/25	10	20.50	10	20.33	20.00	0	741	0.00%
2018/01/23	0	0.00	15	19.35	19.30	-15	721	-2.08%
2018/01/22	1	19.90	0	0.00	19.75	1	713	0.14%
2018/01/19	100	20.50	101	20.61	20.25	-1	702	-0.14%	大賣/
2018/01/18	1	20.20	2	20.20	20.05	-1	692	-0.14%
2018/01/17	2	20.23	3	20.35	20.20	-1	686	-0.15%
2018/01/15	0	0.00	2	20.80	20.65	-2	657	-0.30%
2018/01/12	5	21.64	3	21.90	21.30	2	637	0.31%
2018/01/11	1	21.60	2	21.90	21.60	-1	614	-0.16%
2018/01/10	210	21.28	208	21.42	21.60	2	587	0.34%	大買/大賣/
2018/01/09	380	20.89	374	21.23	20.70	6	562	1.07%	大買/大賣/
2018/01/08	12	20.53	13	20.97	20.30	-1	491	-0.20%
2018/01/05	0	0.00	9	20.20	20.05	-9	456	-1.97%
2018/01/04	0	0.00	3	20.10	20.00	-3	441	-0.68%
2018/01/03	20	20.35	3	20.93	20.00	17	430	3.95%
2018/01/02	5	20.52	11	20.17	20.70	-6	401	-1.49%