信義 (9940)-凱基-台北券商分點個股進出

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

信義

(9940)

可現股當沖

股價
34.45
漲跌
▲0.85
漲幅
+2.53%
成交量
1,995張
產業
上市其他類股
181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

信義 (9940)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/05/03	259	34.31	103	34.19	34.45	156	472	33.04%	大買/大賣/鉅額交易
2024/05/02	100	33.67	92.3	33.84	33.60	7.7	440	1.75%
2024/04/30	36	33.11	135	33.11	33.15	-99	422	-23.45%	大賣/
2024/04/29	113	33.06	22	33.10	33.45	91	412	22.08%	大買/
2024/04/26	60	32.59	50	32.63	32.55	10	393	2.54%
2024/04/25	18	32.73	99	32.78	32.50	-81	387	-20.90%
2024/04/24	50	32.73	53	32.81	32.80	-3	378	-0.79%
2024/04/23	140	32.59	41	32.58	32.95	99	375	26.36%	大買/
2024/04/22	176	32.82	229	33.13	33.05	-53	366	-14.46%	大買/大賣/
2024/04/19	60	31.30	59	31.21	31.20	1	320	0.31%
2024/04/18	84	31.49	32	31.37	31.65	52	308	16.88%
2024/04/17	122	30.61	0	0.00	30.60	122	291	41.90%	大買/鉅額交易
2024/04/16	24	30.81	41	30.77	30.40	-17	284	-5.99%
2024/04/15	144	31.02	1	31.10	31.10	143	275	51.96%	大買/鉅額交易
2024/04/12	51	31.09	12	31.13	30.95	39	267	14.58%
2024/04/11	29	31.37	85	31.36	31.25	-56	262	-21.30%
2024/04/10	50	31.46	2	31.45	31.55	48	256	18.69%
2024/04/09	107	30.97	11	30.98	31.20	96	249	38.44%	大買/
2024/04/08	34	30.72	24	30.83	30.85	10	239	4.17%
2024/04/03	32	30.66	2	30.70	30.65	30	236	12.69%
2024/04/02	14	30.71	1	30.75	30.65	13	234	5.54%
2024/04/01	86	30.60	3	30.75	30.75	83	229	36.20%
2024/03/29	19	30.38	2	30.45	30.45	17	223	7.60%
2024/03/28	13	30.70	39	30.61	30.60	-26	220	-11.78%
2024/03/27	42	30.70	9	30.66	30.65	33	216	15.24%
2024/03/26	18	29.98	1	30.15	30.15	17	206	8.23%
2024/03/25	54	29.98	8	30.20	30.20	46	200	22.91%
2024/03/22	55	29.63	2	29.65	29.65	53	190	27.82%
2024/03/21	45	29.59	4	29.60	29.60	41	187	21.92%
2024/03/20	10	29.52	15	29.55	29.55	-5	189	-2.63%
2024/03/19	3	29.35	8	29.54	29.60	-5	190	-2.62%
2024/03/18	0	0.00	22	29.44	29.45	-22	191	-11.52%
2024/03/15	1	29.45	48	29.52	29.45	-47	192	-24.42%
2024/03/14	10	29.72	3	29.70	29.70	7	195	3.59%
2024/03/13	4	29.60	6	29.59	29.65	-2	193	-1.03%
2024/03/12	42	29.58	6	29.58	29.60	36	192	18.69%
2024/03/11	0	0.00	1	29.45	29.45	-1	184	-0.54%
2024/03/08	1	29.25	6	29.30	29.30	-5	184	-2.71%
2024/03/07	8	29.40	7	29.38	29.35	1	181	0.55%
2024/03/06	0	0.00	15	29.41	29.40	-15	184	-8.13%
2024/03/05	3	29.35	17	29.43	29.35	-14	189	-7.38%
2024/03/04	0	0.00	13	29.46	29.45	-13	190	-6.83%
2024/03/01	0	0.00	11	29.50	29.50	-11	187	-5.86%
2024/02/29	7	29.45	2	29.58	29.45	5	186	2.68%
2024/02/27	12	29.30	16	29.50	29.60	-4	183	-2.18%
2024/02/26	0	0.00	7	29.11	29.20	-7	178	-3.93%
2024/02/23	21	29.08	2	29.25	29.25	19	178	10.67%
2024/02/22	0	0.00	1	29.25	29.25	-1	179	-0.56%
2024/02/21	0	0.00	2	29.33	29.25	-2	181	-1.10%
2024/02/20	0	0.00	1	29.35	29.35	-1	181	-0.55%
2024/02/19	5	29.37	2	29.45	29.45	3	182	1.65%
2024/02/16	0	0.00	1	29.60	29.60	-1	182	-0.55%
2024/02/15	40	29.23	3	29.35	29.35	37	182	20.29%
2024/02/05	2	29.15	0	0.00	29.20	2	179	1.12%
2024/02/02	8	29.36	7	29.36	29.40	1	180	0.55%
2024/02/01	1	29.25	1	29.30	29.30	0	180	0.00%
2024/01/31	0	0.00	2	29.08	29.00	-2	182	-1.10%
2024/01/30	0	0.00	3	29.15	29.15	-3	182	-1.64%
2024/01/29	8	29.09	1	29.20	29.20	7	184	3.79%
2024/01/26	23	29.08	0	0.00	29.10	23	184	12.44%
2024/01/25	17	28.99	1	29.00	29.00	16	185	8.64%
2024/01/24	17	29.00	2	28.95	28.95	15	185	8.09%
2024/01/23	5	28.89	1	28.95	28.95	4	184	2.17%
2024/01/22	0	0.00	4	29.10	28.95	-4	185	-2.15%
2024/01/19	16	28.83	22	28.83	28.90	-6	185	-3.23%
2024/01/18	1	28.90	6	28.94	28.90	-5	187	-2.66%
2024/01/17	14	28.85	62	28.86	29.00	-48	187	-25.58%
2024/01/16	10	29.09	87	29.15	29.05	-77	181	-42.39%
2024/01/15	7	29.56	14	29.56	29.45	-7	174	-4.01%
2024/01/12	1	29.65	20	29.65	29.70	-19	172	-11.00%
2024/01/11	2	29.73	17	29.71	29.75	-15	173	-8.63%
2024/01/10	4	29.80	34	29.84	29.85	-30	173	-17.24%
2024/01/09	1	29.75	11	29.81	29.75	-10	170	-5.86%
2024/01/08	0	0.00	9	29.84	29.85	-9	168	-5.33%
2024/01/05	1	29.70	6	29.82	29.75	-5	169	-2.96%
2024/01/04	7	29.69	5	29.82	29.70	2	170	1.17%
2024/01/03	12	29.74	1	29.70	29.70	11	173	6.35%
2024/01/02	16	29.93	1	29.95	29.90	15	171	8.76%
2023/12/29	5	29.90	2	29.93	29.95	3	169	1.77%
2023/12/28	6	29.85	12	29.86	29.95	-6	168	-3.56%
2023/12/27	26	29.88	10	29.88	29.85	16	167	9.56%
2023/12/26	48	29.84	7	29.82	29.95	41	166	24.60%
2023/12/25	0	0.00	15	29.66	29.80	-15	166	-9.00%
2023/12/22	7	29.60	21	29.62	29.55	-14	167	-8.38%
2023/12/21	1	29.70	27	29.75	29.60	-26	168	-15.47%
2023/12/20	16	29.72	28	29.73	29.80	-12	167	-7.17%
2023/12/19	1	29.60	25	29.76	29.55	-24	167	-14.35%
2023/12/18	16	29.79	1	29.90	29.90	15	165	9.06%
2023/12/15	19	29.89	0	0.00	29.75	19	165	11.46%
2023/12/14	10	29.95	2.1	30.04	30.05	7.9	162	4.86%
2023/12/13	1	29.95	25	30.00	29.90	-24	160	-14.96%
2023/12/12	21	30.00	9	30.01	30.00	12	159	7.53%
2023/12/11	21	29.97	7	29.99	29.90	14	157	8.91%
2023/12/08	23	29.82	4	29.75	29.90	19	151	12.56%
2023/12/07	10	29.62	1	29.60	29.60	9	149	6.04%
2023/12/06	4	29.70	1	29.70	29.70	3	150	2.00%
2023/12/05	33	29.52	1	29.70	29.70	32	150	21.31%
2023/12/04	11	29.49	1	29.55	29.55	10	149	6.71%
2023/12/01	0	0.00	38	29.72	29.65	-38	149	-25.40%
2023/11/30	6	29.11	19.8	29.46	29.80	-13.8	144	-9.53%
2023/11/29	12	29.39	7	29.28	29.45	5	139	3.58%
2023/11/28	25	29.18	1	29.25	29.25	24	137	17.46%
2023/11/27	1	29.20	6	29.19	29.15	-5	136	-3.67%
2023/11/24	3	29.12	1	29.20	29.20	2	136	1.47%
2023/11/22	3	29.15	1	29.20	29.20	2	138	1.44%
2023/11/21	76	29.26	8	29.23	29.20	68	139	48.91%
2023/11/20	37	29.10	4	29.15	29.15	33	135	24.38%
2023/11/17	38	29.10	13	29.10	29.00	25	131	19.01%
2023/11/16	3	29.10	13	29.19	29.00	-10	130	-7.68%
2023/11/15	41	29.05	2	29.30	29.30	39	129	30.13%
2023/11/14	0	0.00	11	28.88	28.80	-11	127	-8.65%
2023/11/13	9	28.77	6	28.83	28.75	3	126	2.36%
2023/11/10	0	0.00	12	28.92	28.90	-12	126	-9.46%
2023/11/09	7	28.81	5	28.89	28.95	2	126	1.59%
2023/11/08	12	28.64	7.3	28.69	28.65	4.7	128	3.65%
2023/11/07	8	28.53	2	28.55	28.55	6	126	4.73%
2023/11/06	68	28.52	0	0.00	28.55	68	126	53.78%
2023/11/03	16	28.46	1	28.50	28.50	15	125	11.92%
2023/11/02	7	28.43	0	0.00	28.35	7	126	5.53%
2023/11/01	3	28.33	1	28.30	28.30	2	126	1.59%
2023/10/31	0	0.00	2	28.45	28.30	-2	126	-1.59%
2023/10/30	13	28.31	6	28.46	28.50	7	126	5.52%
2023/10/27	11	28.31	2	28.30	28.30	9	126	7.13%
2023/10/26	6	28.40	2	28.30	28.30	4	130	3.07%
2023/10/25	0	0.00	1	28.55	28.55	-1	127	-0.78%
2023/10/24	2	28.48	1	28.45	28.45	1	135	0.74%
2023/10/23	2	28.53	1	28.50	28.50	1	142	0.70%
2023/10/20	0	0.00	8	28.55	28.50	-8	142	-5.60%
2023/10/19	3	28.60	1	28.60	28.60	2	144	1.38%
2023/10/18	1	28.85	6	28.92	28.70	-5	143	-3.50%
2023/10/17	0	0.00	1	28.85	28.85	-1	141	-0.71%
2023/10/16	2	29.00	0	0.00	28.90	2	145	1.38%
2023/10/13	8	29.21	13	29.22	29.10	-5	156	-3.20%
2023/10/12	4	29.08	1	29.20	29.20	3	156	1.91%
2023/10/11	0	0.00	7	28.96	28.95	-7	163	-4.29%
2023/10/06	0	0.00	1	28.75	28.75	-1	166	-0.60%
2023/10/05	0	0.00	2	28.70	28.70	-2	174	-1.15%
2023/10/04	14	28.62	3	28.65	28.70	11	183	6.00%
2023/10/03	0	0.00	1	28.80	28.70	-1	191	-0.52%
2023/10/02	0	0.00	1	28.90	28.90	-1	194	-0.52%
2023/09/28	0	0.00	1	28.65	28.65	-1	194	-0.51%
2023/09/27	6	28.65	7	28.74	28.65	-1	195	-0.51%
2023/09/26	0	0.00	2	28.75	28.70	-2	196	-1.02%
2023/09/25	0	0.00	2	28.83	28.85	-2	195	-1.02%
2023/09/22	0	0.00	3	28.72	28.65	-3	196	-1.52%
2023/09/21	11	28.76	3	28.72	28.65	8	196	4.08%
2023/09/20	13	28.92	3	28.92	28.95	10	200	4.99%
2023/09/19	9	28.94	4	28.94	28.95	5	201	2.48%
2023/09/18	19	28.90	3	28.92	29.00	16	202	7.91%
2023/09/15	12	28.78	4	28.83	28.85	8	203	3.93%
2023/09/14	29	28.79	3	28.77	28.80	26	204	12.73%
2023/09/13	6	28.75	4	28.79	28.80	2	202	0.99%
2023/09/12	3	28.73	2	28.75	28.80	1	206	0.49%
2023/09/11	6	28.77	31	28.76	28.70	-25	208	-11.96%
2023/09/08	4	28.69	2	28.65	28.65	2	208	0.96%
2023/09/07	0	0.00	8	28.65	28.65	-8	213	-3.75%
2023/09/06	14	28.72	2	28.73	28.70	12	216	5.54%
2023/09/05	7	28.76	14	28.89	28.80	-7	216	-3.24%
2023/09/04	13	28.68	4	28.74	28.80	9	217	4.15%
2023/09/01	12	28.70	3	28.73	28.75	9	218	4.12%
2023/08/31	4	28.73	4	28.71	28.60	0	225	0.00%
2023/08/30	6	28.73	3	28.73	28.75	3	237	1.26%
2023/08/29	10	28.57	2	28.60	28.65	8	240	3.33%
2023/08/28	9	28.54	0	0.00	28.55	9	240	3.74%
2023/08/25	37	28.59	1	28.50	28.60	36	240	14.95%
2023/08/24	13	28.50	2	28.65	28.65	11	240	4.58%
2023/08/23	1	28.45	1	28.50	28.50	0	239	0.00%
2023/08/22	0	0.00	19	28.50	28.50	-19	240	-7.89%
2023/08/21	2	28.45	4	28.54	28.50	-2	241	-0.83%
2023/08/18	37	28.60	1	28.60	28.60	36	242	14.85%
2023/08/17	4	28.65	7	28.61	28.65	-3	242	-1.24%
2023/08/16	14	28.66	2	28.70	28.70	12	242	4.96%
2023/08/15	0	0.00	49	28.92	28.80	-49	242	-20.23%
2023/08/14	36	28.62	5	28.90	28.85	31	243	12.72%
2023/08/11	9	29.09	5	29.11	29.05	4	248	1.61%
2023/08/10	0	0.00	11	29.13	29.05	-11	251	-4.38%
2023/08/09	18	29.19	2	29.15	29.15	16	251	6.37%
2023/08/08	0	0.00	8	29.24	29.10	-8	252	-3.17%
2023/08/07	4	29.16	2	29.15	29.15	2	252	0.79%
2023/08/04	0	0.00	10	29.28	29.25	-10	252	-3.95%
2023/08/02	10	29.12	3	29.13	29.15	7	252	2.77%
2023/08/01	10	29.08	2	29.10	29.10	8	251	3.18%
2023/07/31	25	29.20	0	0.00	29.00	25	250	9.98%
2023/07/28	2	29.30	2	29.30	29.30	0	246	0.00%
2023/07/27	31	29.33	12	29.43	29.45	19	246	7.72%
2023/07/26	56	28.94	10	28.95	28.95	46	239	19.17%
2023/07/25	17	28.18	1	28.35	28.35	16	234	6.81%
2023/07/24	16	28.31	15	28.37	28.35	1	236	0.42%
2023/07/21	7	28.50	4	28.63	28.50	3	235	1.27%
2023/07/20	15	28.40	2	28.60	28.40	13	237	5.48%
2023/07/19	6	28.36	12	28.49	28.40	-6	237	-2.52%
2023/07/18	12	28.35	98	28.66	28.30	-86	237	-36.26%
2023/07/17	0	0.00	31	29.20	29.15	-31	227	-13.65%
2023/07/14	71	29.50	10	29.49	29.50	61	228	26.74%
2023/07/13	4	29.20	7	29.22	29.15	-3	220	-1.36%
2023/07/12	16	29.22	4	29.25	29.10	12	215	5.56%
2023/07/11	45.7	29.14	7	29.16	29.20	38.7	209	18.50%
2023/07/10	42	28.76	13	28.62	28.80	29	201	14.36%
2023/07/07	0	0.00	36	28.31	28.40	-36	195	-18.45%
2023/07/06	0	0.00	10	28.44	28.45	-10	194	-5.14%
2023/07/05	0	0.00	6	28.58	28.45	-6	194	-3.08%
2023/07/04	0	0.00	17	28.55	28.50	-17	193	-8.79%
2023/07/03	0	0.00	10	28.67	28.55	-10	194	-5.13%
2023/06/30	0	0.00	21	28.72	28.65	-21	194	-10.78%
2023/06/29	0	0.00	39	29.02	28.90	-39	193	-20.15%
2023/06/28	54	28.88	16.5	28.86	29.05	37.5	192	19.46%
2023/06/27	4	28.40	35	28.45	28.55	-31	188	-16.49%
2023/06/26	0	0.00	20	28.38	28.40	-20	187	-10.67%
2023/06/21	80	28.58	68	28.51	28.60	12	186	6.43%
2023/06/20	0	0.00	22	28.55	28.50	-22	184	-11.91%
2023/06/19	0	0.00	17	28.66	28.65	-17	184	-9.24%
2023/06/16	24	28.81	16	28.79	28.65	8	184	4.35%
2023/06/15	3	28.80	19	28.84	28.85	-16	181	-8.83%
2023/06/14	0	0.00	36	28.94	28.95	-36	178	-20.19%
2023/06/13	22	28.72	21	29.06	29.00	1	178	0.56%
2023/06/12	11	29.07	21	29.08	29.05	-10	174	-5.72%
2023/06/09	0	0.00	5	29.22	29.15	-5	172	-2.89%
2023/06/08	0	0.00	33	29.13	29.00	-33	172	-19.12%
2023/06/07	39	29.06	3	29.10	29.05	36	175	20.46%
2023/06/06	38	28.92	37	28.84	28.95	1	179	0.56%
2023/06/05	73	29.91	11	30.00	30.00	62	176	35.13%
2023/06/02	4	29.79	3	29.77	29.75	1	165	0.61%
2023/06/01	0	0.00	13	29.78	29.80	-13	164	-7.90%
2023/05/31	1	29.65	13	29.80	29.80	-12	164	-7.32%
2023/05/30	0	0.00	14	29.74	29.75	-14	162	-8.60%
2023/05/29	0	0.00	6	29.77	29.80	-6	164	-3.64%
2023/05/26	1	29.70	13	29.67	29.75	-12	166	-7.19%
2023/05/25	0	0.00	14	29.80	29.80	-14	172	-8.11%
2023/05/24	9	30.00	14	30.01	30.15	-5	173	-2.88%
2023/05/23	37	30.00	19	30.02	30.05	18	172	10.42%
2023/05/22	22	29.95	4	29.93	30.00	18	174	10.32%
2023/05/19	0	0.00	5	29.89	29.90	-5	174	-2.86%
2023/05/18	0	0.00	15	29.95	30.00	-15	175	-8.53%
2023/05/17	102	29.67	9	29.82	29.95	93	176	52.68%	大買/
2023/05/16	60	29.35	11	29.28	29.40	49	169	28.90%
2023/05/15	1	28.80	25	29.05	29.25	-24	170	-14.07%
2023/05/12	0	0.00	25	28.93	28.85	-25	174	-14.29%
2023/05/11	0	0.00	12	28.97	28.90	-12	178	-6.74%
2023/05/10	1	29.25	3	29.23	29.20	-2	181	-1.10%
2023/05/09	0	0.00	8	29.25	29.25	-8	184	-4.33%
2023/05/08	1	29.15	8	29.22	29.25	-7	187	-3.73%
2023/05/05	0	0.00	2	29.20	29.20	-2	191	-1.04%
2023/05/04	7	29.10	2	29.10	29.10	5	193	2.59%
2023/05/03	4	29.16	2	29.20	29.20	2	194	1.03%
2023/05/02	23	29.18	2	29.30	29.30	21	197	10.62%
2023/04/28	11	29.05	1	29.05	29.05	10	200	4.98%
2023/04/27	49	29.05	2	29.00	29.00	47	200	23.49%
2023/04/26	18	28.98	3	29.02	29.10	15	201	7.46%
2023/04/25	1	28.80	12	28.76	28.80	-11	207	-5.31%
2023/04/24	5	28.65	2	28.75	28.75	3	211	1.42%
2023/04/21	7	28.65	24	28.71	28.65	-17	216	-7.87%
2023/04/20	0	0.00	7	28.84	28.75	-7	225	-3.11%
2023/04/19	0	0.00	24	28.75	28.80	-24	228	-10.50%
2023/04/18	3	28.90	5	28.96	28.90	-2	225	-0.89%
2023/04/14	5	29.05	1	29.10	29.10	4	225	1.77%
2023/04/13	4	29.10	1	29.20	29.00	3	225	1.33%
2023/04/12	2	29.25	1	29.30	29.30	1	226	0.44%
2023/04/11	0	0.00	1	29.15	29.20	-1	228	-0.44%
2023/04/10	1	29.15	1	29.10	29.10	0	233	0.00%
2023/04/07	7	29.05	3	29.05	29.05	4	236	1.69%
2023/04/06	0	0.00	2	29.00	29.00	-2	238	-0.84%
2023/03/31	0	0.00	2	28.80	28.80	-2	237	-0.84%
2023/03/30	0	0.00	4	28.80	28.80	-4	238	-1.68%
2023/03/29	1	28.70	6	28.79	28.75	-5	248	-2.01%
2023/03/28	0	0.00	5	28.83	28.80	-5	258	-1.93%
2023/03/27	22	28.83	2	28.85	28.85	20	268	7.44%
2023/03/24	1	28.85	6	28.80	28.75	-5	279	-1.79%
2023/03/23	11	28.72	2	28.75	28.70	9	289	3.11%
2023/03/22	43	28.58	5	28.58	28.70	38	296	12.83%
2023/03/21	6	28.50	4	28.45	28.45	2	294	0.68%
2023/03/20	6	28.50	6	28.50	28.50	0	300	0.00%
2023/03/17	30	28.52	3	28.58	28.60	27	301	8.95%
2023/03/16	9	28.40	33	28.35	28.40	-24	303	-7.92%
2023/03/15	3	28.55	26	28.58	28.45	-23	301	-7.62%
2023/03/14	0	0.00	21	28.53	28.55	-21	302	-6.93%
2023/03/13	10	28.69	28	28.64	28.80	-18	304	-5.92%
2023/03/10	18	28.95	20	28.96	28.75	-2	302	-0.66%
2023/03/09	30	28.97	22	28.97	29.10	8	299	2.67%
2023/03/08	22	28.85	10	28.83	28.85	12	295	4.06%
2023/03/07	21	28.70	5	28.73	28.75	16	290	5.50%
2023/03/06	23	28.60	1	28.55	28.65	22	291	7.54%
2023/03/03	5	28.45	0	0.00	28.45	5	288	1.73%
2023/03/02	3	28.33	2	28.35	28.35	1	289	0.35%
2023/03/01	0	0.00	4	28.33	28.30	-4	290	-1.38%
2023/02/24	2	28.40	34	28.47	28.40	-32	287	-11.14%
2023/02/23	8	28.47	26	28.43	28.50	-18	284	-6.33%
2023/02/22	0	0.00	31	28.74	28.80	-31	279	-11.11%
2023/02/21	0	0.00	1	28.85	28.85	-1	277	-0.36%
2023/02/20	43	28.67	4	28.80	28.80	39	282	13.79%
2023/02/17	4	28.59	0	0.00	28.55	4	281	1.42%
2023/02/16	28	28.58	0	0.00	28.60	28	280	9.97%
2023/02/15	0	0.00	69	28.45	28.50	-69	279	-24.70%
2023/02/14	28	28.50	13	28.47	28.45	15	277	5.40%
2023/02/13	12	28.15	37	28.27	28.40	-25	278	-8.98%
2023/02/10	20	28.33	51	28.36	28.30	-31	277	-11.16%
2023/02/09	6	28.46	17	28.38	28.50	-11	273	-4.03%
2023/02/08	15	28.38	5	28.33	28.25	10	269	3.72%
2023/02/07	14	27.83	9	27.83	28.10	5	264	1.89%
2023/02/06	0	0.00	6	27.68	27.80	-6	261	-2.29%
2023/02/03	16	27.72	9	27.61	27.90	7	259	2.70%
2023/02/02	2	27.70	12	27.66	27.70	-10	255	-3.91%
2023/02/01	2	27.58	12	27.67	27.55	-10	255	-3.92%
2023/01/31	27	27.60	22	27.71	27.75	5	256	1.95%
2023/01/30	35	27.35	5	27.30	27.25	30	252	11.86%
2023/01/17	6	27.15	4	27.13	27.25	2	250	0.80%
2023/01/16	69	27.01	3	27.05	27.00	66	253	26.07%
2023/01/13	41	27.02	0	0.00	26.95	41	252	16.22%
2023/01/12	27	27.18	0	0.00	27.15	27	292	9.22%
2023/01/11	25	27.21	0	0.00	27.20	25	289	8.64%
2023/01/10	31	27.30	7	27.23	27.20	24	289	8.30%
2023/01/09	14	27.45	5	27.34	27.45	9	278	3.23%
2023/01/06	15	27.31	3	27.28	27.25	12	278	4.30%
2023/01/05	49	27.22	2	27.35	27.25	47	282	16.66%
2023/01/04	25	27.14	0	0.00	27.25	25	281	8.87%
2023/01/03	2	26.85	12	26.81	26.90	-10	283	-3.53%
2022/12/30	35	26.92	0	0.00	26.90	35	283	12.33%
2022/12/29	4	26.69	11	26.70	26.70	-7	282	-2.47%
2022/12/28	24	26.80	19	26.79	26.85	5	283	1.76%
2022/12/27	20	26.97	1	27.05	27.00	19	276	6.87%
2022/12/26	24	27.10	0	0.00	27.10	24	274	8.75%
2022/12/23	19	27.07	0	0.00	27.20	19	273	6.95%
2022/12/22	8	27.05	0	0.00	27.25	8	274	2.91%
2022/12/21	16	26.89	0	0.00	26.80	16	276	5.79%
2022/12/20	24	27.26	64	27.25	27.05	-40	267	-14.97%
2022/12/19	12	27.33	36	27.48	27.55	-24	259	-9.26%
2022/12/16	20	27.76	47	27.73	27.65	-27	250	-10.79%
2022/12/15	32	28.10	30	28.18	28.05	2	240	0.83%
2022/12/14	44	28.59	48	28.66	28.40	-4	234	-1.70%
2022/12/13	3	28.78	2	28.83	28.85	1	228	0.44%
2022/12/12	49	28.76	22	29.02	28.60	27	230	11.70%
2022/12/09	16	28.79	5	28.70	28.80	11	228	4.82%
2022/12/08	12	28.68	2	28.73	28.65	10	226	4.42%
2022/12/07	23	28.68	5	28.66	28.85	18	227	7.93%
2022/12/06	4	28.66	31	28.84	28.55	-27	230	-11.72%
2022/12/05	20	29.12	8	29.23	28.95	12	228	5.24%
2022/12/02	10	29.19	0	0.00	29.10	10	227	4.39%
2022/12/01	28	29.32	5	29.30	29.30	23	230	9.96%
2022/11/30	23	29.06	2	29.20	29.20	21	230	9.12%
2022/11/29	9	28.99	3	28.95	29.00	6	229	2.62%
2022/11/28	3	28.78	8	28.88	28.95	-5	231	-2.16%
2022/11/25	4	29.03	0	0.00	29.05	4	236	1.69%
2022/11/24	33	28.97	0	0.00	29.10	33	239	13.75%
2022/11/23	22	28.97	1	28.90	29.00	21	238	8.80%
2022/11/22	2	28.90	5	28.90	28.90	-3	240	-1.25%
2022/11/21	3	28.73	1	28.80	28.90	2	241	0.83%
2022/11/18	1	28.65	0	0.00	28.90	1	242	0.41%
2022/11/16	6	28.20	46	28.69	28.20	-40	243	-16.44%
2022/11/15	24	28.89	11	29.14	29.25	13	238	5.46%
2022/11/14	26	29.13	6	29.05	29.00	20	237	8.44%
2022/11/11	3	29.03	4	29.24	29.00	-1	238	-0.42%
2022/11/10	4	29.13	17	29.22	29.10	-13	242	-5.37%
2022/11/09	22	29.06	0	0.00	29.15	22	241	9.12%
2022/11/08	1	28.60	17	28.72	28.90	-16	239	-6.68%
2022/11/07	11	28.29	2	28.33	28.45	9	239	3.75%
2022/11/04	6	27.95	14	28.00	28.30	-8	240	-3.32%
2022/11/03	9	28.17	3	28.33	28.05	6	241	2.48%
2022/11/02	0	0.00	7	28.42	28.30	-7	244	-2.86%
2022/11/01	0	0.00	1	28.15	28.15	-1	249	-0.40%
2022/10/31	44	28.05	2	28.20	28.05	42	257	16.33%
2022/10/28	8	28.39	25	28.64	28.10	-17	263	-6.45%
2022/10/27	24	28.46	31	28.50	28.80	-7	265	-2.65%
2022/10/26	0	0.00	12	28.18	28.20	-12	268	-4.48%
2022/10/25	17	28.44	27	28.24	28.20	-10	270	-3.69%
2022/10/24	20	27.82	19	27.77	28.20	1	269	0.37%
2022/10/21	28	27.53	92	27.57	27.55	-64	268	-23.82%
2022/10/20	226.3	27.51	64	27.77	27.50	162.3	266	60.91%	大買/鉅額交易
2022/10/19	2	28.50	25	28.72	28.50	-23	220	-10.43%
2022/10/18	3	28.75	63	28.72	28.80	-60	219	-27.27%
2022/10/17	0	0.00	9	28.77	28.80	-9	218	-4.12%
2022/10/14	56	28.76	18	29.08	29.05	38	218	17.35%
2022/10/13	71	28.80	22	29.01	28.90	49	219	22.29%
2022/10/12	20	28.69	22	28.92	29.25	-2	217	-0.92%
2022/10/11	6	28.80	16	28.77	28.90	-10	223	-4.47%
2022/10/07	3	29.00	4	28.98	29.25	-1	226	-0.44%
2022/10/06	8	29.17	0	0.00	29.10	8	239	3.34%
2022/10/05	7	29.26	4	29.45	29.10	3	252	1.19%
2022/10/04	6	29.28	0	0.00	29.35	6	268	2.24%
2022/10/03	25	29.01	5	29.17	29.15	20	281	7.11%
2022/09/30	2	29.20	18	29.31	29.20	-16	292	-5.47%
2022/09/29	22	29.41	12	29.27	29.50	10	293	3.41%
2022/09/28	0	0.00	47	29.59	29.40	-47	294	-15.95%
2022/09/27	8	29.94	2	29.95	29.90	6	293	2.05%
2022/09/26	1	30.05	9	30.03	30.05	-8	295	-2.70%
2022/09/23	2	30.10	48	30.18	30.10	-46	297	-15.46%
2022/09/22	19	30.19	23	30.22	30.35	-4	302	-1.32%
2022/09/21	14	30.74	30	31.04	30.50	-16	300	-5.32%
2022/09/20	5	31.38	39	31.25	31.50	-34	298	-11.41%
2022/09/19	8	30.88	19	31.04	31.50	-11	298	-3.68%
2022/09/16	21	31.46	36	31.36	31.50	-15	302	-4.96%
2022/09/15	5	31.09	1	31.20	31.15	4	303	1.32%
2022/09/14	8	31.10	24	31.30	31.45	-16	309	-5.17%
2022/09/13	6	31.09	10	31.26	31.45	-4	321	-1.25%
2022/09/12	1	30.90	1	30.95	30.90	0	330	0.00%
2022/09/08	22	30.99	12	30.90	31.00	10	338	2.96%
2022/09/07	9	30.80	25	30.92	30.65	-16	342	-4.68%
2022/09/06	0	0.00	14	31.18	31.45	-14	345	-4.05%
2022/09/05	2	31.10	8	31.20	31.30	-6	348	-1.72%
2022/09/02	2	31.60	31	31.21	31.35	-29	360	-8.05%
2022/09/01	27	30.83	45	31.06	31.60	-18	363	-4.95%
2022/08/31	20	30.74	2	31.10	31.10	18	364	4.93%
2022/08/30	10	30.46	2	30.70	30.70	8	389	2.05%
2022/08/29	14	30.65	19	30.52	30.50	-5	405	-1.23%
2022/08/26	6	30.91	4	30.90	31.00	2	421	0.47%
2022/08/25	1	30.75	4	30.84	30.85	-3	428	-0.70%
2022/08/24	0	0.00	3	30.73	30.80	-3	433	-0.69%
2022/08/23	3	30.52	12	30.68	30.85	-9	436	-2.06%
2022/08/22	5	30.54	10	30.62	30.90	-5	442	-1.13%
2022/08/19	0	0.00	7	30.71	30.55	-7	446	-1.57%
2022/08/18	8	30.92	3	31.05	30.75	5	449	1.11%
2022/08/17	34	30.99	8	31.09	31.20	26	452	5.75%
2022/08/16	22	30.80	10	30.90	30.85	12	450	2.66%
2022/08/15	3	30.85	3	30.93	30.90	0	454	0.00%
2022/08/12	20	30.53	2	30.95	30.95	18	457	3.93%
2022/08/11	9	30.34	2	30.40	30.45	7	457	1.53%
2022/08/10	30	30.53	10	30.68	30.45	20	462	4.33%
2022/08/09	8	30.49	6	30.56	30.60	2	463	0.43%
2022/08/08	9	30.28	6	30.60	30.60	3	463	0.65%
2022/08/05	49	29.78	9	30.30	30.30	40	463	8.64%
2022/08/04	4	29.30	27	29.79	29.75	-23	460	-5.00%
2022/08/03	3	29.95	2	29.95	29.95	1	456	0.22%
2022/08/02	17	29.98	11	30.14	29.95	6	458	1.31%
2022/08/01	22	30.30	2	30.50	30.30	20	458	4.37%
2022/07/29	2	30.35	0	0.00	30.50	2	457	0.44%
2022/07/28	4	30.30	0	0.00	30.50	4	461	0.87%
2022/07/27	2	30.70	1	30.75	30.70	1	459	0.22%
2022/07/26	0	0.00	24	30.79	30.80	-24	461	-5.20%
2022/07/25	12	30.61	5	30.93	30.90	7	460	1.52%
2022/07/22	18	30.85	15	30.95	31.15	3	461	0.65%
2022/07/21	18	31.09	2	31.35	31.20	16	463	3.45%
2022/07/20	21	31.38	41	31.45	31.35	-20	465	-4.30%
2022/07/19	6	31.59	15	31.85	31.90	-9	467	-1.93%
2022/07/18	39	31.57	11	31.75	31.45	28	470	5.96%
2022/07/15	12	31.83	13	31.93	31.75	-1	466	-0.21%
2022/07/14	55	31.88	13	32.08	32.10	42	469	8.95%
2022/07/13	27	31.39	25	31.49	31.85	2	457	0.44%
2022/07/12	22	31.17	56	31.20	31.15	-34	448	-7.59%
2022/07/11	38	31.01	27	30.68	31.05	11	432	2.54%
2022/07/08	1	30.30	58	30.42	30.95	-57	421	-13.53%
2022/07/07	40	29.67	0	0.00	29.85	40	410	9.75%
2022/07/06	24	29.66	20	29.85	29.65	4	412	0.97%
2022/07/05	30	30.33	37	30.49	30.35	-7	416	-1.68%
2022/07/04	1	30.05	6	30.00	30.00	-5	421	-1.19%
2022/07/01	6	30.08	28	30.23	29.95	-22	424	-5.18%
2022/06/30	12	30.41	58	30.55	30.45	-46	428	-10.74%
2022/06/29	6	31.00	2	31.00	31.00	4	426	0.94%
2022/06/28	15	31.32	0	0.00	31.10	15	428	3.50%
2022/06/27	51	31.71	13	31.88	31.55	38	432	8.78%
2022/06/24	18	31.60	23	31.71	31.75	-5	432	-1.16%
2022/06/23	43	31.56	25	31.57	31.65	18	436	4.13%
2022/06/22	21	31.07	9	31.41	31.45	12	441	2.72%
2022/06/21	66	31.44	45	31.32	31.65	21	446	4.71%
2022/06/20	37	30.53	114	30.72	30.45	-77	447	-17.20%	大賣/
2022/06/17	5	30.35	81	30.35	30.75	-76	436	-17.42%
2022/06/16	34	30.95	82	31.06	30.70	-48	430	-11.16%
2022/06/15	100	30.91	56	30.87	30.80	44	428	10.27%
2022/06/14	23	30.56	28	30.49	30.65	-5	430	-1.16%
2022/06/13	7	30.75	38	30.74	30.75	-31	431	-7.18%
2022/06/10	6	31.55	4	31.54	31.55	2	425	0.47%
2022/06/09	5	31.80	61	31.88	31.80	-56	427	-13.09%
2022/06/08	889	32.00	28	31.99	32.05	861	422	203.62%	大買/鉅額交易
2022/06/07	7	34.80	115	34.80	34.80	-108	403	-26.76%	大賣/鉅額交易
2022/06/06	1	35.00	105	34.99	34.80	-104	395	-26.31%	大賣/鉅額交易
2022/06/02	4	34.95	124	35.16	34.95	-120	385	-31.14%	大賣/鉅額交易
2022/06/01	2	35.10	105	35.20	35.10	-103	387	-26.57%	大賣/鉅額交易
2022/05/31	1	35.10	117	35.18	35.10	-116	390	-29.73%	大賣/鉅額交易
2022/05/30	3	35.15	100	34.76	35.15	-97	393	-24.64%
2022/05/27	0	0.00	95	34.65	34.80	-95	398	-23.84%
2022/05/26	3	34.40	102	34.37	34.40	-99	423	-23.36%	大賣/
2022/05/25	0	0.00	96	34.05	34.30	-96	423	-22.68%
2022/05/24	6	33.97	9	34.03	34.05	-3	429	-0.70%
2022/05/23	3	33.95	13	34.10	34.10	-10	427	-2.34%
2022/05/20	0	0.00	13	33.89	33.90	-13	429	-3.02%
2022/05/19	0	0.00	24	33.30	33.30	-24	428	-5.60%
2022/05/18	54	33.70	11	33.65	33.60	43	429	10.01%
2022/05/17	2	33.45	8	33.39	33.45	-6	427	-1.40%
2022/05/16	0	0.00	32	33.35	33.45	-32	427	-7.49%
2022/05/13	20	33.10	21	33.43	33.30	-1	426	-0.23%
2022/05/12	4	33.10	36	33.68	33.10	-32	425	-7.52%
2022/05/11	2	34.05	52	34.09	34.05	-50	424	-11.79%
2022/05/10	0	0.00	27	34.22	34.55	-27	425	-6.35%
2022/05/09	12	34.24	28	34.33	34.20	-16	430	-3.72%
2022/05/06	3	34.85	39	34.84	34.85	-36	427	-8.42%
2022/05/05	4	35.15	60	35.19	35.30	-56	431	-12.99%
2022/05/04	0	0.00	8	35.06	35.10	-8	430	-1.86%
2022/05/03	1	34.95	25	34.95	35.00	-24	438	-5.47%
2022/04/29	3	35.15	10	35.29	35.30	-7	441	-1.58%
2022/04/28	27	35.05	19	35.12	35.15	8	447	1.79%
2022/04/27	10	34.97	38	34.92	35.00	-28	451	-6.20%
2022/04/26	29	35.11	8	35.10	35.00	21	452	4.64%
2022/04/25	9	34.93	73	35.03	34.95	-64	453	-14.11%
2022/04/22	16	35.80	39	35.81	35.65	-23	449	-5.12%
2022/04/21	7	36.18	17	36.39	36.25	-10	456	-2.19%
2022/04/20	33	36.19	37	36.01	36.00	-4	456	-0.88%
2022/04/19	8	35.37	0	0.00	35.55	8	462	1.73%
2022/04/18	0	0.00	20	35.35	35.50	-20	474	-4.21%
2022/04/15	4	35.50	50	35.69	35.50	-46	474	-9.69%
2022/04/14	7	35.98	29	36.11	35.85	-22	477	-4.61%
2022/04/13	2	36.20	6	36.25	36.35	-4	480	-0.83%
2022/04/12	13	35.96	61	36.12	36.10	-48	485	-9.89%
2022/04/11	18	36.54	32	36.21	36.05	-14	486	-2.88%
2022/04/08	60	36.59	8	36.80	36.80	52	496	10.48%
2022/04/07	10	36.66	30	36.55	36.35	-20	494	-4.04%
2022/04/06	39	36.54	12	36.66	36.70	27	492	5.48%
2022/04/01	36	36.82	8	36.75	36.70	28	494	5.66%
2022/03/31	43	36.87	1	36.85	36.95	42	501	8.38%
2022/03/30	50	36.77	8	36.84	36.85	42	505	8.30%
2022/03/29	35	36.90	6	36.95	36.90	29	517	5.60%
2022/03/28	42	36.73	9	36.81	36.85	33	535	6.16%
2022/03/25	31	36.75	5	36.61	36.95	26	553	4.70%
2022/03/24	24	36.80	31	37.02	36.80	-7	577	-1.21%
2022/03/23	84	36.43	11	36.70	36.70	73	642	11.36%
2022/03/22	2	35.80	3	35.85	35.80	-1	670	-0.15%
2022/03/18	44	35.77	0	0.00	35.80	44	692	6.36%
2022/03/17	83	35.77	16	35.79	35.80	67	695	9.63%
2022/03/16	48	35.39	20	35.36	35.40	28	688	4.06%
2022/03/15	22	35.66	22	35.59	35.50	0	685	0.00%
2022/03/14	42	35.77	0	0.00	35.85	42	684	6.13%
2022/03/11	46	35.46	22	35.54	35.45	24	679	3.53%
2022/03/10	101	35.51	16	35.56	35.55	85	677	12.54%	大買/
2022/03/09	41	34.93	51	34.85	35.20	-10	670	-1.49%
2022/03/08	61	34.81	81	34.91	34.75	-20	663	-3.01%
2022/03/07	39	34.60	116	34.65	34.90	-77	657	-11.71%	大賣/
2022/03/04	65	35.08	18	35.05	35.05	47	654	7.18%
2022/03/03	11	35.26	53	35.40	35.20	-42	654	-6.42%
2022/03/02	66	35.17	53	35.09	35.45	13	658	1.97%
2022/03/01	74	35.74	116	35.43	35.20	-42	648	-6.48%	大賣/
2022/02/25	9	33.93	7	34.06	33.90	2	619	0.32%
2022/02/24	21	34.00	40	34.29	33.90	-19	619	-3.07%
2022/02/23	0	0.00	1	34.75	34.75	-1	614	-0.16%
2022/02/22	20	34.60	64	34.47	34.50	-44	616	-7.14%
2022/02/21	19	34.59	20	34.77	34.95	-1	612	-0.16%
2022/02/18	37	34.59	10	34.60	34.65	27	614	4.40%
2022/02/17	24	34.87	19	34.90	34.80	5	615	0.81%
2022/02/16	87	34.72	16	34.70	34.75	71	618	11.48%
2022/02/15	42	34.44	67	34.46	34.45	-25	618	-4.04%
2022/02/14	27	34.65	43	34.64	34.50	-16	618	-2.59%
2022/02/11	34	34.99	14	35.11	35.10	20	622	3.21%
2022/02/10	57	35.16	35	35.39	35.20	22	621	3.54%
2022/02/09	54	35.13	26	35.16	35.50	28	623	4.49%
2022/02/08	34	34.69	1	34.80	34.80	33	625	5.27%
2022/02/07	63	34.48	33	34.51	34.90	30	629	4.77%
2022/01/26	40	33.97	19	34.26	34.40	21	628	3.34%
2022/01/25	6	34.28	87	33.93	34.00	-81	637	-12.71%
2022/01/24	14	34.28	58	34.22	34.50	-44	634	-6.94%
2022/01/21	18	34.54	26	34.50	34.50	-8	633	-1.26%
2022/01/20	48	34.42	57	34.29	34.75	-9	632	-1.42%
2022/01/19	72	34.38	68	34.40	34.40	4	630	0.63%
2022/01/18	27	34.46	41	34.50	34.50	-14	634	-2.21%
2022/01/17	16	34.37	80	34.42	34.45	-64	636	-10.05%
2022/01/14	35	35.02	61	34.82	34.70	-26	647	-4.02%
2022/01/13	22	35.40	31	35.51	35.35	-9	701	-1.28%
2022/01/12	37	35.74	63	35.98	35.65	-26	713	-3.65%
2022/01/11	66	35.08	92	35.43	35.45	-26	712	-3.65%
2022/01/10	14	34.45	29	34.53	34.60	-15	719	-2.08%
2022/01/07	13	34.57	29	34.46	34.50	-16	729	-2.19%
2022/01/06	42	34.63	47	34.55	34.60	-5	737	-0.68%
2022/01/05	38	34.66	54	34.58	34.80	-16	757	-2.11%
2022/01/04	34	34.41	23	34.43	34.40	11	800	1.37%
2022/01/03	105	34.47	116	34.76	34.50	-11	804	-1.37%	大買/大賣/
2021/12/30	10	35.23	18	35.21	35.05	-8	804	-0.99%
2021/12/29	17	35.27	52	35.32	35.25	-35	804	-4.35%
2021/12/28	39	35.19	13	35.34	35.15	26	805	3.23%
2021/12/27	28	35.64	21	35.92	35.55	7	803	0.87%
2021/12/24	1	36.25	18	36.49	36.20	-17	798	-2.13%
2021/12/23	56	36.28	75	36.45	36.60	-19	794	-2.39%
2021/12/22	88	36.11	56	36.37	35.75	32	784	4.08%
2021/12/21	113	36.83	155	36.82	36.40	-42	773	-5.43%	大買/大賣/
2021/12/20	151	36.36	169	36.65	36.95	-18	751	-2.39%	大買/大賣/
2021/12/17	227	36.25	200	36.41	36.60	27	719	3.75%	大買/大賣/
2021/12/16	35	34.97	109.5	34.92	35.40	-74.5	646	-11.52%	大賣/
2021/12/15	24	33.85	27	33.93	34.00	-3	612	-0.49%
2021/12/14	21	33.81	93	33.89	33.60	-72	604	-11.92%
2021/12/13	18	33.28	29	33.50	33.55	-11	590	-1.86%
2021/12/10	3	33.22	14	33.15	33.25	-11	589	-1.87%
2021/12/09	5	33.16	16	33.16	33.20	-11	597	-1.84%
2021/12/08	16.5	33.00	4	33.06	33.10	12.5	604	2.07%
2021/12/07	2	32.85	3	32.85	32.85	-1	602	-0.17%
2021/12/06	26	32.82	15	32.82	32.85	11	604	1.82%
2021/12/03	1	32.95	1	33.00	32.95	0	607	0.00%
2021/12/02	6	32.93	1	33.05	32.90	5	607	0.82%
2021/12/01	37	32.95	17	32.94	33.05	20	608	3.29%
2021/11/30	40	32.50	50	32.95	32.50	-10	610	-1.64%
2021/11/29	5	32.92	24	33.13	33.30	-19	606	-3.13%
2021/11/26	19	33.30	16	33.36	33.30	3	603	0.50%
2021/11/25	2	33.60	10	33.58	33.65	-8	594	-1.34%
2021/11/24	16	33.50	2	33.50	33.65	14	599	2.34%
2021/11/23	0	0.00	12	33.69	33.50	-12	599	-2.00%
2021/11/22	49	33.81	3	33.68	33.85	46	598	7.68%
2021/11/19	7	33.59	10	33.61	33.55	-3	593	-0.51%
2021/11/18	32	33.61	15	33.66	33.65	17	595	2.86%
2021/11/17	5	33.52	10	33.54	33.60	-5	594	-0.84%
2021/11/16	6	33.59	32	33.77	33.65	-26	596	-4.36%
2021/11/15	85	33.74	43	33.70	33.70	42	600	7.00%
2021/11/12	13	33.33	36	33.33	33.40	-23	595	-3.86%
2021/11/11	2	33.35	20	33.27	33.35	-18	595	-3.02%
2021/11/10	31	33.04	106	33.20	33.20	-75	597	-12.54%	大賣/
2021/11/09	8	32.73	31	32.82	32.80	-23	593	-3.87%
2021/11/08	19	32.34	108	32.77	32.95	-89	596	-14.92%	大賣/
2021/11/05	29	32.42	144	32.42	32.35	-115	605	-18.98%	大賣/鉅額交易
2021/11/04	12	33.10	50	33.14	32.85	-38	598	-6.34%
2021/11/03	32	32.81	7	32.79	33.00	25	598	4.18%
2021/11/02	111	32.98	110	33.24	32.70	1	595	0.17%	大買/大賣/
2021/11/01	13	33.40	66	33.36	33.35	-53	583	-9.08%
2021/10/29	31	33.23	42	33.35	33.30	-11	582	-1.89%
2021/10/28	17	33.36	0	0.00	33.50	17	583	2.92%
2021/10/27	39	33.72	16	33.84	33.80	23	582	3.95%
2021/10/26	54	34.13	27	34.23	33.95	27	578	4.67%
2021/10/25	21	34.32	49	34.40	34.45	-28	569	-4.92%
2021/10/22	69	34.52	66	34.46	34.50	3	568	0.53%
2021/10/21	318	33.96	252	34.43	35.00	66	556	11.87%	大買/大賣/
2021/10/20	29	33.16	49	33.49	33.15	-20	494	-4.05%
2021/10/19	42	34.09	78	34.10	34.00	-36	481	-7.47%
2021/10/18	73	33.97	84	33.90	34.05	-11	470	-2.34%
2021/10/15	87	33.12	35	33.16	33.35	52	454	11.45%
2021/10/14	243	33.20	117	33.25	32.75	126	446	28.23%	大買/大賣/鉅額交易
2021/10/13	167	33.21	63	33.52	33.30	104	435	23.89%	大買/鉅額交易
2021/10/12	400	32.45	244	32.65	33.55	156	412	37.84%	大買/大賣/鉅額交易
2021/10/08	47	31.68	25	31.59	31.75	22	364	6.04%
2021/10/07	153	31.59	24	31.58	31.45	129	365	35.30%	大買/鉅額交易
2021/10/06	42	31.20	12	31.18	31.30	30	362	8.27%
2021/10/05	54	30.95	17	30.95	31.20	37	368	10.04%
2021/10/04	65	31.06	55	31.04	31.00	10	373	2.68%
2021/10/01	49	30.76	35	30.82	30.80	14	377	3.70%
2021/09/30	24	31.18	48	31.12	31.20	-24	374	-6.41%
2021/09/29	77	31.25	21	31.23	31.10	56	373	15.01%
2021/09/28	24	31.32	25	31.21	31.50	-1	369	-0.27%
2021/09/27	72	30.99	8	31.08	31.05	64	364	17.58%
2021/09/24	22	31.08	14	30.99	31.00	8	365	2.19%
2021/09/23	5	30.71	18	30.76	30.80	-13	367	-3.53%
2021/09/22	42	30.59	18	30.59	30.45	24	372	6.44%
2021/09/17	5	30.92	3	31.35	31.35	2	366	0.55%
2021/09/16	2	30.80	23	30.98	30.85	-21	369	-5.68%
2021/09/15	25	31.02	31	31.52	30.90	-6	369	-1.62%
2021/09/14	16	31.57	7	31.53	31.55	9	373	2.41%
2021/09/13	75	31.42	25	31.35	31.40	50	370	13.48%
2021/09/10	13	30.80	2	31.00	31.00	11	371	2.96%
2021/09/09	4	30.44	27	30.54	30.50	-23	379	-6.06%
2021/09/08	1	30.35	13	30.78	30.35	-12	396	-3.03%
2021/09/07	3	31.10	5	30.96	30.80	-2	407	-0.49%
2021/09/06	0	0.00	9	31.16	31.10	-9	419	-2.14%
2021/09/03	6	31.33	8	31.25	31.40	-2	432	-0.46%
2021/09/02	0	0.00	25	31.21	31.15	-25	472	-5.29%
2021/09/01	9	31.17	14.3	31.11	31.30	-5.3	501	-1.06%
2021/08/31	12	30.83	13	31.13	31.15	-1	511	-0.20%
2021/08/30	41	30.71	3	30.90	30.90	38	525	7.24%
2021/08/27	13	30.55	1	30.60	30.60	12	527	2.27%
2021/08/26	3	30.53	50	30.29	30.25	-47	530	-8.85%
2021/08/25	0	0.00	14	30.59	30.60	-14	540	-2.59%
2021/08/24	62	30.52	3	30.50	30.60	59	547	10.77%
2021/08/23	12	30.12	3	30.15	30.20	9	556	1.62%
2021/08/20	9	29.76	10	29.88	29.60	-1	563	-0.18%
2021/08/19	13	30.09	11	29.90	29.85	2	565	0.35%
2021/08/18	15	30.15	1	30.45	30.45	14	562	2.49%
2021/08/17	28	30.28	40	30.42	30.20	-12	571	-2.10%
2021/08/16	25	30.37	71	30.48	30.45	-46	579	-7.94%
2021/08/13	9	30.88	3	30.85	30.85	6	580	1.03%
2021/08/12	13	31.38	1	31.35	31.35	12	587	2.04%
2021/08/11	45	31.09	13	31.18	31.15	32	588	5.43%
2021/08/10	4	30.80	2	31.00	31.00	2	589	0.34%
2021/08/09	27	30.66	7	30.73	30.95	20	636	3.14%
2021/08/06	4	30.69	4	30.71	30.70	0	645	0.00%
2021/08/05	6	30.95	2	31.03	31.00	4	668	0.60%
2021/08/04	29	30.99	12	30.99	31.15	17	728	2.33%
2021/08/03	16	30.78	9	30.91	30.80	7	741	0.94%
2021/08/02	11	30.41	9	30.39	30.50	2	746	0.27%
2021/07/30	2	30.30	5	30.31	30.25	-3	757	-0.40%
2021/07/29	0	0.00	4	30.29	30.25	-4	768	-0.52%
2021/07/28	3	30.33	24	30.37	30.30	-21	779	-2.69%
2021/07/27	4	30.40	2	30.40	30.35	2	801	0.25%
2021/07/26	30	30.53	1	30.55	30.30	29	828	3.50%
2021/07/23	24	30.51	6	30.64	30.55	18	848	2.12%
2021/07/22	45	30.47	16	30.49	30.40	29	871	3.33%
2021/07/21	9	30.28	12	30.37	30.45	-3	930	-0.32%
2021/07/20	45	30.17	3	30.20	30.20	42	998	4.21%
2021/07/19	32	30.64	16	30.66	30.70	16	1,002	1.60%
2021/07/16	10	30.66	0	0.00	30.75	10	1,016	0.98%
2021/07/15	1	30.85	4	30.95	30.85	-3	1,023	-0.29%
2021/07/14	1	30.90	58	30.94	30.90	-57	1,050	-5.43%
2021/07/13	48	31.11	15	31.06	31.05	33	1,061	3.11%
2021/07/12	20	30.62	3	30.67	30.60	17	1,049	1.62%
2021/07/09	16	30.31	78	30.43	30.40	-62	1,041	-5.95%
2021/07/08	19	30.28	17	30.44	30.45	2	1,038	0.19%
2021/07/07	2	29.75	2	29.80	29.75	0	1,036	0.00%
2021/07/06	2	29.78	12	29.76	29.80	-10	1,046	-0.96%
2021/07/05	38	29.82	18	29.76	29.75	20	1,054	1.90%
2021/07/02	0	0.00	43	29.63	29.65	-43	1,073	-4.01%
2021/07/01	4	29.35	51	29.54	29.35	-47	1,077	-4.36%
2021/06/30	4	29.60	13	29.68	29.60	-9	1,083	-0.83%
2021/06/29	5	29.68	5	29.69	29.65	0	1,086	0.00%
2021/06/28	0	0.00	31	30.08	30.00	-31	1,084	-2.86%
2021/06/25	2	30.35	41.6	30.32	30.20	-39.6	1,089	-3.63%
2021/06/24	27	30.55	24	30.54	30.60	3	1,091	0.27%
2021/06/23	47	30.33	21	30.38	30.45	26	1,091	2.38%
2021/06/22	26	30.18	39	30.22	30.10	-13	1,086	-1.20%
2021/06/21	3	30.03	80	30.29	30.20	-77	1,083	-7.11%
2021/06/18	8	30.28	136	30.45	30.30	-128	1,078	-11.87%	大賣/鉅額交易
2021/06/17	79	30.44	56	30.55	30.65	23	1,092	2.10%
2021/06/16	4	29.70	137	29.92	29.75	-133	1,115	-11.92%	大賣/鉅額交易
2021/06/15	16	28.97	113	29.35	29.30	-97	1,105	-8.77%	大賣/
2021/06/11	6.1	29.83	93	29.72	29.60	-86.9	1,095	-7.93%
2021/06/10	1,221	29.76	440	29.76	29.80	781	1,091	71.54%	大買/大賣/鉅額交易
2021/06/09	55	31.51	392	31.36	31.40	-337	1,050	-32.08%	大賣/鉅額交易
2021/06/08	34	31.44	406	31.40	31.45	-372	1,023	-36.34%	大賣/鉅額交易
2021/06/07	396	31.39	414	31.38	31.25	-18	1,014	-1.77%	大買/大賣/
2021/06/04	6	31.46	36	31.46	31.35	-30	1,002	-2.99%
2021/06/03	25	31.75	5	31.70	31.70	20	1,003	1.99%
2021/06/02	79	31.85	21	31.94	31.95	58	1,004	5.77%
2021/06/01	11	31.09	5	31.50	31.50	6	995	0.60%
2021/05/31	48	31.12	12	30.95	31.00	36	997	3.61%
2021/05/28	19	30.36	5	30.50	30.50	14	999	1.40%
2021/05/27	21	30.31	22	30.30	30.40	-1	1,008	-0.10%
2021/05/26	49	30.28	3	30.55	30.55	46	1,020	4.51%
2021/05/25	29	30.08	3	30.15	30.00	26	1,016	2.56%
2021/05/24	142	30.13	9	30.11	30.10	133	1,008	13.19%	大買/鉅額交易
2021/05/21	61	30.20	24	30.24	30.30	37	1,005	3.68%
2021/05/20	122	29.91	83	29.88	30.05	39	1,001	3.89%	大買/
2021/05/19	62	30.08	55	30.33	30.05	7	995	0.70%
2021/05/18	71	29.96	117	29.85	30.60	-46	993	-4.63%	大賣/
2021/05/17	140	29.67	440	29.49	29.20	-300	986	-30.43%	大買/大賣/鉅額交易
2021/05/14	187	31.28	76	31.09	31.65	111	938	11.83%	大買/鉅額交易
2021/05/13	214	30.77	97	31.22	30.55	117	925	12.64%	大買/鉅額交易
2021/05/12	81	31.32	412	31.19	31.40	-331	901	-36.70%	大賣/鉅額交易
2021/05/11	47.4	32.81	38	32.97	32.30	9.4	843	1.12%
2021/05/10	51	32.95	10	33.14	33.15	41	827	4.95%
2021/05/07	75	32.86	49	32.81	33.00	26	822	3.16%
2021/05/06	96	32.08	44	32.15	32.10	52	809	6.42%
2021/05/05	125	31.81	21	31.74	31.80	104	800	12.99%	大買/鉅額交易
2021/05/04	302	31.66	127	31.79	31.55	175	798	21.92%	大買/大賣/鉅額交易
2021/05/03	137	32.68	115	32.48	32.30	22	776	2.83%	大買/大賣/
2021/04/29	122	33.90	232	33.85	33.60	-110	753	-14.60%	大買/大賣/鉅額交易
2021/04/28	102	34.31	157	34.57	34.25	-55	734	-7.48%	大買/大賣/
2021/04/27	192	34.10	188	34.23	34.80	4	723	0.55%	大買/大賣/
2021/04/26	297	32.83	277	32.91	33.45	20	665	3.01%	大買/大賣/
2021/04/23	45	31.43	23	31.65	31.50	22	596	3.69%
2021/04/22	23	31.38	22	31.88	31.20	1	592	0.17%
2021/04/21	19	31.40	19	31.63	31.50	0	576	0.00%
2021/04/20	40	31.60	58	31.85	31.50	-18	573	-3.14%
2021/04/19	54	30.50	25	30.76	30.95	29	546	5.30%
2021/04/16	38	30.27	4	30.30	30.35	34	530	6.40%
2021/04/15	3	30.18	7	30.29	30.25	-4	532	-0.75%
2021/04/14	8	30.01	23	29.98	29.95	-15	530	-2.83%
2021/04/13	17	30.45	26.1	30.37	30.20	-9.1	528	-1.72%
2021/04/12	4	30.30	9	30.33	30.35	-5	522	-0.96%
2021/04/09	23	30.17	21	30.25	30.15	2	513	0.39%
2021/04/08	4	30.26	25	30.07	30.45	-21	506	-4.15%
2021/04/07	0	0.00	11	29.80	29.85	-11	486	-2.26%
2021/04/06	0.5	29.35	49	29.44	29.45	-48.5	481	-10.07%
2021/04/01	0	0.00	10	29.45	29.45	-10	472	-2.12%
2021/03/31	0	0.00	15	29.56	29.55	-15	466	-3.22%
2021/03/30	0	0.00	24	29.54	29.60	-24	460	-5.21%
2021/03/29	0	0.00	10	29.52	29.45	-10	452	-2.21%
2021/03/26	35	29.53	15	29.61	29.65	20	451	4.43%
2021/03/25	21	29.36	5	29.40	29.40	16	450	3.55%
2021/03/24	36	29.29	0	0.00	29.30	36	447	8.04%
2021/03/23	13	29.25	0	0.00	29.20	13	443	2.93%
2021/03/22	72	28.99	34	28.96	29.05	38	444	8.55%
2021/03/19	165	28.76	37	29.61	28.75	128	422	30.28%	大買/鉅額交易
2021/03/18	8	29.81	5	29.85	29.85	3	383	0.78%
2021/03/17	5	29.84	8	29.89	29.90	-3	385	-0.78%
2021/03/16	26	29.78	3	29.78	29.90	23	385	5.96%
2021/03/15	21	29.79	1	29.80	29.80	20	386	5.18%
2021/03/12	8	29.73	5	29.90	29.90	3	391	0.77%
2021/03/11	55	30.08	1	30.00	30.00	54	388	13.89%
2021/03/10	21	30.06	0	0.00	30.05	21	386	5.43%
2021/03/09	63	29.93	13	29.94	29.95	50	384	13.02%
2021/03/08	29	29.99	1	29.90	29.80	28	380	7.37%
2021/03/05	6	29.65	11	29.90	29.95	-5	380	-1.32%
2021/03/04	4.5	29.67	73	29.80	29.90	-68.5	390	-17.54%
2021/03/03	51	30.00	0	0.00	30.05	51	382	13.32%
2021/03/02	2	29.23	21	29.45	29.55	-19	370	-5.13%
2021/02/26	18	28.89	55	28.87	29.00	-37	357	-10.34%
2021/02/25	9	28.63	9	28.70	28.70	0	337	0.00%
2021/02/24	12	28.92	0	0.00	28.65	12	339	3.54%
2021/02/23	42	28.95	0	0.00	28.90	42	337	12.43%
2021/02/19	7	28.41	6	28.43	28.60	1	334	0.30%
2021/02/18	9	28.57	0	0.00	28.65	9	332	2.70%
2021/02/17	6	28.10	41	28.05	28.25	-35	331	-10.56%
2021/02/05	9	27.78	0	0.00	27.80	9	323	2.79%
2021/02/04	3	27.75	0	0.00	27.75	3	321	0.93%
2021/02/03	0	0.00	4	27.75	27.75	-4	328	-1.22%
2021/02/02	8	27.40	30	27.43	27.70	-22	333	-6.59%
2021/02/01	4	27.48	0	0.00	27.45	4	334	1.20%
2021/01/29	1	27.35	12	27.40	27.35	-11	332	-3.31%
2021/01/28	4	27.65	22	27.73	27.70	-18	328	-5.49%
2021/01/27	1	27.65	4	27.85	27.90	-3	325	-0.92%
2021/01/26	0	0.00	32	27.52	27.35	-32	325	-9.84%
2021/01/25	20.1	27.75	2	27.75	27.85	18.1	316	5.71%
2021/01/22	1	27.90	18	27.94	27.90	-17	313	-5.42%
2021/01/21	16	28.07	15	28.05	28.05	1	314	0.32%
2021/01/20	29	28.12	62	28.04	28.00	-33	311	-10.60%
2021/01/19	16	28.48	7	28.54	28.55	9	298	3.01%
2021/01/18	6	28.55	12	28.53	28.55	-6	294	-2.04%
2021/01/15	1	28.80	1	28.75	28.80	0	292	0.00%
2021/01/14	0	0.00	10	28.94	29.05	-10	289	-3.45%
2021/01/13	61	29.00	1	29.10	29.10	60	289	20.69%
2021/01/12	4	28.90	0	0.00	28.85	4	285	1.40%
2021/01/11	7	28.85	5	28.95	28.95	2	293	0.68%
2021/01/08	1	28.80	7	28.84	28.80	-6	296	-2.02%
2021/01/07	3	28.85	4	28.85	28.85	-1	297	-0.34%
2021/01/06	17	28.69	15	28.77	28.65	2	300	0.67%
2021/01/05	10	28.90	4	28.95	28.85	6	298	2.01%
2021/01/04	3	29.02	3	29.22	29.10	0	300	0.00%
2020/12/31	6	29.17	4	29.09	29.10	2	304	0.66%
2020/12/30	23	29.03	6	29.20	29.05	17	306	5.54%
2020/12/29	8	28.91	3	28.85	28.85	5	308	1.62%
2020/12/28	81	28.90	15	28.86	28.90	66	311	21.17%
2020/12/25	20	28.79	0	0.00	28.85	20	308	6.49%
2020/12/24	2	28.90	0	0.00	28.90	2	306	0.65%
2020/12/23	8	28.85	13	28.83	28.85	-5	306	-1.63%
2020/12/22	6	28.73	3	28.90	28.65	3	309	0.97%
2020/12/21	24	29.06	27	29.15	29.15	-3	312	-0.96%
2020/12/18	0	0.00	3	29.25	29.30	-3	315	-0.95%
2020/12/17	20	29.27	13	29.30	29.30	7	314	2.23%
2020/12/16	195	29.36	9	29.55	29.55	186	315	58.91%	大買/鉅額交易
2020/12/15	13	28.85	4	29.00	28.85	9	312	2.88%
2020/12/14	26	28.94	15	28.96	29.00	11	310	3.55%
2020/12/11	11	28.98	56	28.97	29.05	-45	311	-14.43%
2020/12/10	8	29.23	10	29.35	29.35	-2	305	-0.65%
2020/12/09	94	29.20	16	29.23	29.00	78	303	25.70%
2020/12/08	6	29.25	41.1	29.34	29.25	-35.1	298	-11.78%
2020/12/07	1	29.95	2	29.95	29.95	-1	290	-0.34%
2020/12/04	33	29.93	37	29.93	29.95	-4	290	-1.38%
2020/12/03	8	29.80	0	0.00	29.85	8	291	2.75%
2020/12/02	2	30.10	31	29.91	29.95	-29	291	-9.95%
2020/12/01	33	30.05	19	30.07	30.05	14	292	4.79%
2020/11/30	13	29.76	75	30.41	30.60	-62	288	-21.47%
2020/11/27	21	29.74	3	29.75	29.75	18	294	6.11%
2020/11/26	58	29.81	2	29.85	29.85	56	296	18.91%
2020/11/25	29	29.82	0	0.00	29.70	29	294	9.84%
2020/11/24	5	29.75	3.1	29.77	29.70	1.9	295	0.65%
2020/11/23	95	29.82	0	0.00	29.75	95	294	32.24%
2020/11/20	60	29.71	5	29.82	29.70	55	291	18.90%
2020/11/19	7	29.74	34	29.90	29.80	-27	292	-9.22%
2020/11/18	41	29.72	3	29.80	29.80	38	289	13.14%
2020/11/17	37	29.54	6	29.55	29.55	31	289	10.70%
2020/11/16	30	29.40	4	29.45	29.45	26	299	8.67%
2020/11/13	1	29.65	1	29.60	29.60	0	299	0.00%
2020/11/12	4	29.50	4	29.63	29.55	0	300	0.00%
2020/11/11	30	29.79	19	29.84	29.95	11	303	3.63%
2020/11/10	21	29.24	1	29.40	29.50	20	297	6.72%
2020/11/09	6	29.09	3	29.15	29.05	3	294	1.02%
2020/11/06	12	28.94	22	28.94	28.85	-10	295	-3.38%
2020/11/05	3	28.97	10	28.98	28.95	-7	303	-2.31%
2020/11/04	0	0.00	21	28.77	28.85	-21	312	-6.72%
2020/11/03	14	28.65	4	28.93	28.60	10	314	3.18%
2020/11/02	3	28.65	6	28.64	28.60	-3	318	-0.94%
2020/10/30	0	0.00	15	28.74	28.60	-15	324	-4.63%
2020/10/29	11	29.04	14	28.81	29.05	-3	339	-0.88%
2020/10/28	17	28.70	23	28.82	28.75	-6	338	-1.77%
2020/10/27	3	28.78	2	28.95	28.95	1	340	0.29%
2020/10/26	20	28.86	1	29.00	29.00	19	341	5.57%
2020/10/23	27	28.80	4	28.75	28.65	23	347	6.62%
2020/10/22	13	28.53	0	0.00	28.50	13	354	3.67%
2020/10/21	10	28.84	0	0.00	28.85	10	359	2.78%
2020/10/20	16	29.08	18	29.06	29.00	-2	365	-0.55%
2020/10/19	68	28.92	1	29.15	28.85	67	365	18.33%
2020/10/16	22	28.55	8	28.68	28.40	14	355	3.94%
2020/10/15	14	28.81	15	28.94	28.80	-1	353	-0.28%
2020/10/14	17	29.31	0	0.00	29.20	17	349	4.87%
2020/10/13	1	29.50	19	29.76	29.75	-18	345	-5.21%
2020/10/12	24	29.90	3	30.00	29.85	21	349	6.01%
2020/10/08	18	30.03	13	29.81	30.10	5	350	1.43%
2020/10/07	16	29.89	15	29.81	29.95	1	354	0.28%
2020/10/06	5	29.46	5	29.64	29.90	0	367	0.00%
2020/10/05	6	28.60	19	29.13	29.30	-13	365	-3.56%
2020/09/30	4	28.54	17	28.59	28.50	-13	363	-3.57%
2020/09/28	6	28.55	5	28.40	28.55	1	371	0.27%
2020/09/25	14	28.35	30	28.27	28.20	-16	376	-4.25%
2020/09/24	14	28.36	58	28.59	28.40	-44	377	-11.66%
2020/09/23	0	0.00	22	29.38	29.45	-22	370	-5.93%
2020/09/22	0	0.00	10	29.51	29.55	-10	368	-2.71%
2020/09/21	16	29.83	3	29.90	29.85	13	370	3.51%
2020/09/18	42	29.81	1	29.85	29.85	41	373	10.96%
2020/09/17	24	29.82	4	29.85	29.80	20	372	5.36%
2020/09/16	15	29.90	4	29.80	29.90	11	374	2.94%
2020/09/15	14	29.49	15	29.54	29.70	-1	371	-0.27%
2020/09/14	7	29.44	25	29.51	29.50	-18	376	-4.78%
2020/09/11	11	29.70	7	29.68	29.50	4	379	1.05%
2020/09/10	2	29.73	0	0.00	29.75	2	377	0.53%
2020/09/09	5	29.44	7	29.41	29.65	-2	379	-0.53%
2020/09/08	11	29.52	0	0.00	29.55	11	384	2.86%
2020/09/07	13	29.40	11	29.40	29.35	2	387	0.52%
2020/09/04	6	29.27	12	29.23	29.35	-6	395	-1.52%
2020/09/03	0	0.00	8	29.69	29.55	-8	398	-2.01%
2020/09/02	21	30.33	24	29.73	29.80	-3	411	-0.73%
2020/09/01	17	29.46	22	29.78	29.60	-5	414	-1.21%
2020/08/31	6	29.43	3	29.90	29.35	3	418	0.72%
2020/08/28	16	29.61	0	0.00	29.55	16	423	3.78%
2020/08/27	0	0.00	1	29.55	29.55	-1	427	-0.23%
2020/08/26	15	29.54	0	0.00	29.50	15	430	3.48%
2020/08/25	37	29.74	0	0.00	29.70	37	438	8.45%
2020/08/24	18	29.33	4	29.44	29.40	14	437	3.20%
2020/08/21	40	29.11	32	29.07	29.30	8	440	1.82%
2020/08/20	28	28.79	69	28.91	28.70	-41	442	-9.27%
2020/08/19	72	30.04	0	0.00	29.85	72	440	16.35%
2020/08/18	27	29.94	0	0.00	30.00	27	442	6.10%
2020/08/17	43	30.10	0	0.00	30.00	43	446	9.64%
2020/08/14	3	30.03	2	29.85	29.75	1	444	0.22%
2020/08/13	10	30.00	0	0.00	30.10	10	443	2.25%
2020/08/11	5	30.20	5	30.10	30.10	0	447	0.00%
2020/08/10	1	30.20	0	0.00	30.05	1	441	0.23%
2020/08/07	4	29.64	0	0.00	29.60	4	435	0.92%
2020/08/06	1	28.95	6	29.62	29.65	-5	435	-1.15%
2020/08/05	3	29.83	9	29.93	29.95	-6	433	-1.38%
2020/08/04	3	29.47	4	29.61	29.95	-1	433	-0.23%
2020/08/03	0	0.00	3	28.75	28.50	-3	423	-0.71%
2020/07/31	1	28.25	3	28.47	28.80	-2	421	-0.47%
2020/07/30	5	28.58	0	0.00	28.55	5	419	1.19%
2020/07/29	5	28.25	6	28.65	28.25	-1	422	-0.24%
2020/07/28	3	28.42	7	28.80	28.15	-4	429	-0.93%
2020/07/27	0	0.00	13	28.84	28.70	-13	429	-3.03%
2020/07/24	4	28.55	14	28.76	28.50	-10	429	-2.33%
2020/07/23	4	28.85	4	28.85	28.85	0	426	0.00%
2020/07/22	3	28.92	0	0.00	28.90	3	430	0.70%
2020/07/21	15	28.88	0	0.00	28.95	15	430	3.48%
2020/07/20	0	0.00	1	28.20	28.50	-1	426	-0.23%
2020/07/16	1	28.50	1	28.80	28.80	0	439	0.00%
2020/07/15	84.3	28.73	5	28.82	28.75	79.3	439	18.05%
2020/07/14	3	29.02	10	29.04	29.10	-7	439	-1.59%
2020/07/13	18	28.88	12	28.70	28.90	6	430	1.39%
2020/07/10	3	27.80	4	27.88	27.80	-1	418	-0.24%
2020/07/09	0	0.00	5	27.92	27.90	-5	418	-1.20%
2020/07/08	1	27.75	0	0.00	27.85	1	418	0.24%
2020/07/07	5	27.88	2	27.70	27.70	3	417	0.72%
2020/07/06	29	27.95	0	0.00	27.90	29	419	6.92%
2020/07/03	0	0.00	6	27.65	27.75	-6	420	-1.43%
2020/07/02	7	27.36	2	27.50	27.55	5	421	1.19%
2020/07/01	7	27.45	3	27.35	27.25	4	422	0.95%
2020/06/30	16	27.18	10	27.15	27.10	6	420	1.43%
2020/06/29	3	27.10	12	27.12	27.15	-9	422	-2.13%
2020/06/24	2	27.55	30	27.56	27.55	-28	420	-6.66%
2020/06/23	0	0.00	32	27.70	27.60	-32	421	-7.59%
2020/06/22	1	27.65	60	27.55	27.65	-59	423	-13.93%
2020/06/19	0	0.00	41	27.40	27.60	-41	429	-9.54%
2020/06/18	6	27.09	48	27.21	27.20	-42	430	-9.75%
2020/06/17	14	27.41	30	27.42	27.40	-16	437	-3.66%
2020/06/16	9	27.63	2	27.63	27.60	7	443	1.58%
2020/06/15	5	26.90	16	27.08	26.90	-11	462	-2.38%
2020/06/12	11	26.83	0	0.00	27.35	11	463	2.37%
2020/06/11	5	27.75	17	27.65	27.65	-12	467	-2.57%
2020/06/10	7	28.26	0	0.00	28.15	7	466	1.50%
2020/06/09	0	0.00	26	28.11	28.15	-26	481	-5.40%
2020/06/08	25	29.05	0	0.00	29.30	25	476	5.24%
2020/06/05	14	28.28	0	0.00	28.45	14	459	3.05%
2020/06/04	0	0.00	5	28.07	28.00	-5	459	-1.09%
2020/06/03	4	27.95	1	28.00	28.15	3	461	0.65%
2020/06/02	0	0.00	6	27.78	27.60	-6	454	-1.32%
2020/06/01	8	27.38	0	0.00	27.70	8	453	1.76%
2020/05/29	0	0.00	1	26.80	26.80	-1	448	-0.22%
2020/05/28	0	0.00	13	26.85	26.60	-13	446	-2.91%
2020/05/27	8	27.03	5	26.95	26.90	3	458	0.65%
2020/05/26	13	26.82	1	26.95	27.05	12	464	2.58%
2020/05/25	5	26.00	0	0.00	26.15	5	455	1.10%
2020/05/22	1	25.45	0	0.00	25.35	1	451	0.22%
2020/05/20	0	0.00	2	25.88	25.70	-2	446	-0.45%
2020/05/19	0	0.00	1	25.80	25.75	-1	444	-0.23%
2020/05/18	0	0.00	1	25.40	25.40	-1	436	-0.23%
2020/05/12	0	0.00	0.4	26.20	26.15	-0.4	434	-0.09%
2020/05/11	0	0.00	1	25.70	26.10	-1	432	-0.23%
2020/04/30	2	25.98	0	0.00	26.40	2	414	0.48%
2020/04/22	3	23.90	0	0.00	23.95	3	421	0.71%
2020/04/21	0	0.00	5	23.95	24.10	-5	426	-1.17%
2020/04/17	24	25.73	0	0.00	25.30	24	409	5.86%
2020/04/16	9	25.29	0	0.00	25.25	9	405	2.22%
2020/04/15	89	25.70	0	0.00	25.55	89	404	21.99%
2020/04/14	26	25.45	0	0.00	25.45	26	402	6.46%
2020/04/10	1	25.55	0	0.00	25.80	1	398	0.25%
2020/04/07	2	23.80	2	24.45	24.35	0	388	0.00%
2020/04/06	30	23.51	2	23.50	23.65	28	383	7.30%
2020/03/30	0	0.00	5	23.30	23.30	-5	376	-1.33%
2020/03/27	0	0.00	4	23.70	23.55	-4	373	-1.07%
2020/03/26	1	23.70	6	23.94	23.55	-5	373	-1.34%
2020/03/25	0	0.00	19	23.47	23.85	-19	369	-5.14%
2020/03/24	12	22.40	2	22.55	22.40	10	360	2.78%
2020/03/23	0	0.00	2	21.90	21.70	-2	355	-0.56%
2020/03/18	49	24.32	21	24.93	24.15	28	318	8.80%
2020/03/16	0	0.00	16	25.29	25.60	-16	299	-5.33%
2020/03/13	0	0.00	74	25.08	25.60	-74	292	-25.32%
2020/03/12	1	27.00	7	26.95	27.10	-6	272	-2.20%
2020/03/11	0	0.00	2	27.90	28.20	-2	260	-0.77%
2020/03/09	1	28.10	0	0.00	27.95	1	248	0.40%
2020/03/06	0	0.00	9	28.33	28.45	-9	239	-3.76%
2020/03/05	1	28.40	0	0.00	28.60	1	240	0.42%
2020/03/03	1	28.25	0	0.00	28.40	1	237	0.42%
2020/03/02	6	28.05	0	0.00	28.05	6	238	2.52%
2020/02/27	0	0.00	6	28.84	28.90	-6	223	-2.69%
2020/02/26	0	0.00	5	28.95	28.90	-5	216	-2.31%
2020/02/25	0	0.00	1	29.00	29.00	-1	214	-0.47%
2020/02/24	0	0.00	28	29.14	29.10	-28	212	-13.18%
2020/02/21	0	0.00	6	29.38	29.35	-6	211	-2.83%
2020/02/20	0	0.00	0.1	29.50	29.35	-0.1	211	-0.07%
2020/02/19	17	29.42	0	0.00	29.40	17	210	8.06%
2020/02/12	0	0.00	2	29.73	29.90	-2	212	-0.94%
2020/02/10	0	0.00	8	28.99	29.35	-8	212	-3.77%
2020/02/07	5	29.30	23	29.20	29.10	-18	209	-8.61%
2020/02/06	10	29.30	0	0.00	29.30	10	207	4.82%
2020/02/03	0	0.00	1	29.20	29.15	-1	206	-0.48%
2020/01/31	0	0.00	11	29.71	29.80	-11	201	-5.46%
2020/01/30	3	29.87	0.7	29.75	29.50	2.3	198	1.14%
2020/01/20	1	30.95	0	0.00	30.85	1	182	0.55%
2020/01/15	1	31.25	0	0.00	30.95	1	176	0.57%
2020/01/07	0	0.00	1	31.75	31.65	-1	194	-0.52%
2020/01/06	4	31.78	2	31.65	31.75	2	198	1.01%
2019/12/31	2.3	31.29	0	0.00	31.30	2.3	196	1.17%
2019/12/27	4	31.45	0	0.00	31.45	4	196	2.04%
2019/12/26	2	31.40	10	31.35	31.35	-8	196	-4.08%
2019/12/25	7	31.28	1	31.30	31.45	6	196	3.05%
2019/12/24	4	31.26	0	0.00	31.30	4	200	1.99%
2019/12/23	2	31.20	0	0.00	31.20	2	201	0.99%
2019/12/19	0	0.00	5.3	31.59	31.60	-5.3	198	-2.67%
2019/12/18	7	31.65	0	0.00	31.85	7	199	3.51%
2019/12/12	3	31.25	0	0.00	31.20	3	199	1.51%
2019/12/11	1	31.20	1	31.10	31.40	0	198	0.00%
2019/12/09	18	31.10	0	0.00	31.20	18	199	9.01%
2019/12/06	1	31.05	0	0.00	31.10	1	199	0.50%
2019/12/03	0	0.00	1	31.05	31.10	-1	206	-0.48%
2019/12/02	0	0.00	3	31.32	31.10	-3	208	-1.44%
2019/11/28	0	0.00	4	31.64	31.50	-4	206	-1.94%
2019/11/26	0	0.00	1.1	31.40	31.40	-1.1	204	-0.55%
2019/11/22	0	0.00	1	31.65	31.55	-1	204	-0.49%
2019/11/21	0	0.00	1	31.65	31.65	-1	205	-0.49%
2019/11/20	47	31.74	4	31.70	31.70	43	204	20.99%
2019/11/19	3	31.80	4	31.84	31.75	-1	205	-0.49%
2019/11/18	0	0.00	4	31.79	31.85	-4	212	-1.88%
2019/11/15	0	0.00	3	31.75	31.75	-3	216	-1.39%
2019/11/14	0	0.00	7	31.62	31.60	-7	220	-3.18%
2019/11/13	0	0.00	15	31.93	31.85	-15	221	-6.77%
2019/11/12	0	0.00	11	31.96	32.00	-11	225	-4.87%
2019/11/11	0	0.00	5	31.94	31.90	-5	229	-2.18%
2019/11/06	3	32.35	0	0.00	32.30	3	236	1.27%
2019/11/05	4	32.35	1	32.45	32.40	3	239	1.25%
2019/11/04	1	32.30	0	0.00	32.40	1	240	0.42%
2019/11/01	2	32.25	10	32.25	32.20	-8	242	-3.30%
2019/10/31	4	32.29	0	0.00	32.15	4	243	1.64%
2019/10/30	0	0.00	1	32.35	32.35	-1	243	-0.42%
2019/10/28	8	32.51	0	0.00	32.55	8	252	3.17%
2019/10/23	4	32.48	0	0.00	32.35	4	259	1.54%
2019/10/22	0	0.00	1	32.55	32.55	-1	264	-0.38%
2019/10/21	9	32.88	0	0.00	32.90	9	262	3.42%
2019/10/18	6	32.74	0	0.00	32.55	6	260	2.30%
2019/10/17	4	32.75	1	32.55	32.75	3	252	1.19%
2019/10/16	103	32.23	0	0.00	32.30	103	244	42.08%	大買/鉅額交易
2019/10/15	12	31.94	0	0.00	32.00	12	245	4.89%
2019/10/14	54	31.96	0	0.00	31.90	54	249	21.64%
2019/10/09	2	31.95	0	0.00	31.70	2	248	0.81%
2019/10/08	1	31.85	0	0.00	31.85	1	248	0.40%
2019/10/07	2	31.78	0	0.00	31.70	2	248	0.81%
2019/10/04	3	31.75	0	0.00	31.75	3	252	1.19%
2019/10/03	2	31.75	0	0.00	31.85	2	257	0.78%
2019/10/02	3	31.83	0	0.00	31.90	3	261	1.15%
2019/10/01	2	31.78	0	0.00	31.95	2	262	0.76%
2019/09/27	0	0.00	1	31.60	31.50	-1	264	-0.38%
2019/09/26	0	0.00	35	31.81	31.70	-35	261	-13.39%
2019/09/23	1	32.20	0	0.00	32.10	1	267	0.37%
2019/09/20	2	32.10	0	0.00	32.15	2	269	0.74%
2019/09/19	1	32.05	0	0.00	31.95	1	268	0.37%
2019/09/18	96	31.97	0	0.00	31.90	96	268	35.73%
2019/09/17	0	0.00	1	32.00	31.80	-1	269	-0.37%
2019/09/16	8	31.95	1	32.15	31.95	7	274	2.55%
2019/09/12	49	31.85	0	0.00	31.90	49	277	17.66%
2019/09/11	1	32.20	0	0.00	31.80	1	286	0.35%
2019/09/10	1	32.10	0	0.00	32.10	1	294	0.34%
2019/09/09	1	32.05	0	0.00	32.05	1	295	0.34%
2019/09/06	0	0.00	2	31.53	31.60	-2	294	-0.68%
2019/09/04	0	0.00	38	31.41	31.80	-38	300	-12.66%
2019/09/03	0	0.00	3	31.45	31.50	-3	300	-1.00%
2019/09/02	2	31.58	0	0.00	31.60	2	304	0.66%
2019/08/30	0	0.00	32	31.41	31.55	-32	307	-10.40%
2019/08/27	9	31.40	0	0.00	31.40	9	317	2.84%
2019/08/23	0	0.00	1	31.90	31.85	-1	323	-0.31%
2019/08/21	73	32.29	1	32.30	32.25	72	351	20.47%
2019/08/19	2	31.95	2	32.00	31.90	0	349	0.00%
2019/08/16	5	31.95	2	31.73	31.85	3	349	0.86%
2019/08/15	0	0.00	8	31.53	31.45	-8	352	-2.27%
2019/08/14	0	0.00	19	31.76	31.75	-19	352	-5.40%
2019/08/13	34	31.53	11	31.73	31.45	23	348	6.61%
2019/08/12	4	31.70	14	31.62	31.60	-10	345	-2.90%
2019/08/05	0	0.00	1	30.70	30.60	-1	336	-0.30%
2019/08/02	0	0.00	6	30.83	30.90	-6	333	-1.80%
2019/08/01	0	0.00	5	31.12	31.05	-5	333	-1.50%
2019/07/31	0	0.00	3	31.22	31.25	-3	332	-0.90%
2019/07/30	1	31.65	9	31.60	31.45	-8	328	-2.44%
2019/07/25	1	31.55	0	0.00	31.85	1	321	0.31%
2019/07/24	2	31.85	1	31.65	31.55	1	322	0.31%
2019/07/22	1	32.15	0	0.00	32.05	1	314	0.32%
2019/07/18	2	32.13	0	0.00	32.05	2	313	0.64%
2019/07/17	70	32.06	41	31.94	32.00	29	311	9.31%
2019/07/15	1	32.35	23	32.35	32.40	-22	300	-7.32%
2019/07/12	1	32.90	21	32.86	32.75	-20	299	-6.68%
2019/07/11	2	33.13	16	33.12	33.00	-14	303	-4.62%
2019/07/10	0	0.00	6	33.14	33.20	-6	303	-1.98%
2019/07/09	7	33.05	0	0.00	33.10	7	306	2.28%
2019/07/08	2	32.50	0	0.00	32.55	2	305	0.66%
2019/07/05	6	32.68	0	0.00	32.75	6	304	1.97%
2019/07/04	10	32.54	1	32.55	32.60	9	307	2.93%
2019/07/03	3.5	32.31	16	32.39	32.45	-12.5	309	-4.04%
2019/07/02	0	0.00	8	32.25	32.50	-8	313	-2.55%
2019/07/01	1	32.15	5	32.15	32.30	-4	315	-1.27%
2019/06/28	2	32.15	10	32.18	32.15	-8	318	-2.51%
2019/06/27	60.2	32.11	6	32.07	32.10	54.2	320	16.88%
2019/06/26	1	31.95	2	32.35	32.10	-1	321	-0.31%
2019/06/25	0	0.00	2	32.40	32.15	-2	319	-0.63%
2019/06/24	16	32.62	9	32.51	32.50	7	318	2.20%
2019/06/21	12	32.20	24	32.28	32.40	-12	315	-3.80%
2019/06/20	10.2	32.10	8	32.04	32.20	2.2	312	0.69%
2019/06/19	47	31.94	9	32.00	32.15	38	309	12.26%
2019/06/18	12	32.77	0	0.00	32.90	12	309	3.88%
2019/06/17	36	32.53	0.1	32.65	32.65	35.9	302	11.85%
2019/06/14	11	32.22	0	0.00	32.20	11	307	3.57%
2019/06/13	8	32.16	0	0.00	32.35	8	307	2.60%
2019/06/12	4	32.61	0	0.00	32.55	4	305	1.31%
2019/06/11	18	32.89	0	0.00	32.75	18	302	5.95%
2019/06/10	10	32.94	0	0.00	33.00	10	300	3.32%
2019/06/06	17	32.79	7	32.70	33.05	10	300	3.32%
2019/06/05	15	33.07	2	33.00	33.15	13	299	4.34%
2019/06/04	11	33.40	7	33.47	33.40	4	296	1.35%
2019/06/03	5	33.30	1	33.35	33.55	4	293	1.36%
2019/05/31	8	33.51	0	0.00	33.60	8	291	2.74%
2019/05/30	1	33.30	6	33.45	33.40	-5	285	-1.75%
2019/05/29	12	32.93	0	0.00	33.45	12	285	4.21%
2019/05/28	46	32.74	0	0.00	32.50	46	276	16.66%
2019/05/27	17	32.64	0	0.00	32.70	17	262	6.48%
2019/05/24	3	32.05	0	0.00	32.20	3	256	1.17%
2019/05/23	3	32.07	0	0.00	32.00	3	254	1.18%
2019/05/22	3	32.50	0	0.00	32.40	3	252	1.19%
2019/05/21	17	31.97	8	31.82	31.95	9	245	3.66%
2019/05/20	0	0.00	12	31.65	31.75	-12	240	-4.98%
2019/05/17	5	31.45	13	31.43	31.30	-8	239	-3.34%
2019/05/16	4	31.68	9	31.66	31.50	-5	240	-2.08%
2019/05/15	5	31.60	6	31.74	31.80	-1	239	-0.42%
2019/05/14	0	0.00	30	31.62	31.80	-30	241	-12.44%
2019/05/10	0.1	31.55	0	0.00	31.55	0.1	242	0.04%
2019/05/09	0	0.00	3	31.68	31.45	-3	240	-1.25%
2019/05/08	0	0.00	6	31.64	31.75	-6	239	-2.51%
2019/05/07	1	31.30	0	0.00	31.25	1	236	0.42%
2019/05/06	0	0.00	5	31.53	31.40	-5	237	-2.11%
2019/05/03	5	31.50	0	0.00	31.70	5	237	2.10%
2019/05/02	10	31.47	1	31.45	31.50	9	236	3.81%
2019/04/30	0	0.00	4	31.34	31.45	-4	233	-1.71%
2019/04/26	0	0.00	1	31.35	31.30	-1	228	-0.44%
2019/04/19	1.1	31.35	0	0.00	31.40	1.1	232	0.47%
2019/04/18	0	0.00	14	31.71	31.35	-14	235	-5.93%
2019/04/17	106	31.94	0	0.00	32.00	106	237	44.71%	大買/鉅額交易
2019/04/16	2	30.90	2	31.08	31.20	0	232	0.00%
2019/04/15	9	31.18	1	31.20	30.90	8	229	3.49%
2019/04/12	2	31.55	12	31.70	31.40	-10	222	-4.50%
2019/04/11	0	0.00	11	31.97	31.95	-11	217	-5.05%
2019/04/10	0	0.00	23	32.07	32.20	-23	216	-10.61%
2019/04/09	1	32.05	17	32.18	32.20	-16	212	-7.53%
2019/04/08	0	0.00	6	31.88	32.00	-6	207	-2.89%
2019/04/03	6	31.57	11	31.57	31.70	-5	202	-2.47%
2019/04/01	15	31.00	0	0.00	31.05	15	193	7.76%
2019/03/29	3	30.78	0	0.00	30.75	3	187	1.60%
2019/03/26	0	0.00	3	30.60	30.75	-3	185	-1.62%
2019/03/25	0	0.00	1	30.50	30.50	-1	183	-0.55%
2019/03/22	1	30.50	0	0.00	30.45	1	182	0.55%
2019/03/21	15	30.43	0	0.00	30.40	15	182	8.20%
2019/03/20	38	30.65	1	30.70	30.70	37	172	21.40%
2019/03/18	1	30.90	1	30.90	30.90	0	166	0.00%
2019/03/15	3	30.87	0	0.00	30.85	3	166	1.80%
2019/03/14	1	30.80	1	31.00	31.00	0	164	0.00%
2019/03/13	1	30.80	6	30.96	31.00	-5	167	-2.99%
2019/03/12	2	31.28	1	31.55	31.15	1	166	0.60%
2019/03/11	0.1	31.35	0	0.00	31.35	0.1	166	0.05%
2019/03/08	4	31.00	0	0.00	31.35	4	178	2.24%
2019/03/07	0	0.00	8	31.24	31.25	-8	198	-4.03%
2019/03/06	10	31.38	0	0.00	31.10	10	200	4.99%
2019/03/05	0	0.00	4	31.01	31.35	-4	202	-1.97%
2019/03/04	9	30.93	1	31.00	31.15	8	201	3.98%
2019/02/27	9	31.04	0	0.00	30.95	9	201	4.47%
2019/02/26	1	31.20	2	31.35	31.40	-1	199	-0.50%
2019/02/25	1	31.90	0	0.00	31.80	1	197	0.51%
2019/02/22	0	0.00	1	31.90	31.95	-1	195	-0.51%
2019/02/21	0	0.00	2	32.15	32.05	-2	196	-1.02%
2019/02/20	37.1	32.17	0	0.00	32.30	37.1	196	18.89%
2019/02/19	0	0.00	2	31.55	31.95	-2	200	-1.00%
2019/02/18	1	31.30	3	31.47	31.45	-2	203	-0.98%
2019/02/15	2	31.30	9	31.60	31.50	-7	202	-3.46%
2019/02/14	0	0.00	5	31.73	31.70	-5	201	-2.48%
2019/02/13	0	0.00	2	32.00	32.00	-2	203	-0.98%
2019/02/12	3	31.80	0	0.00	32.00	3	202	1.48%
2019/02/11	7	31.41	1	31.20	31.80	6	203	2.95%
2019/01/30	8	30.99	0	0.00	31.15	8	200	4.00%
2019/01/29	2	30.93	0	0.00	31.00	2	199	1.00%
2019/01/28	11	30.98	0	0.00	31.00	11	199	5.52%
2019/01/25	4	31.01	0	0.00	31.00	4	199	2.01%
2019/01/24	12	30.97	0	0.00	31.05	12	199	6.02%
2019/01/23	4	30.68	0	0.00	30.65	4	199	2.01%
2019/01/22	11	30.80	9	30.95	30.95	2	211	0.95%
2019/01/18	9	30.99	0	0.00	30.95	9	224	4.02%
2019/01/17	6	30.88	0	0.00	30.90	6	225	2.66%
2019/01/16	10	30.81	0	0.00	30.60	10	227	4.39%
2019/01/15	16	30.57	0	0.00	30.60	16	226	7.05%
2019/01/14	21	30.47	0	0.00	30.40	21	232	9.05%
2019/01/11	17	30.45	0	0.00	30.45	17	250	6.80%
2019/01/10	11	30.48	0	0.00	30.35	11	250	4.40%
2019/01/09	18	30.31	1	29.95	30.40	17	247	6.86%
2019/01/08	6	29.61	0	0.00	29.85	6	249	2.40%
2019/01/07	0.1	29.50	1	29.45	29.50	-0.9	252	-0.36%
2019/01/04	21	29.19	7	29.21	29.20	14	261	5.36%
2019/01/03	0	0.00	3	29.37	29.40	-3	272	-1.10%
2019/01/02	8	29.53	0	0.00	29.40	8	277	2.88%
2018/12/28	1	29.50	1	29.25	29.40	0	279	0.00%
2018/12/27	0	0.00	8	29.51	29.50	-8	284	-2.82%
2018/12/26	0	0.00	2	29.28	29.10	-2	284	-0.70%
2018/12/25	0	0.00	13	29.31	29.20	-13	285	-4.55%
2018/12/24	1	29.65	2	29.70	29.65	-1	284	-0.35%
2018/12/21	0	0.00	4	29.63	29.80	-4	286	-1.40%
2018/12/20	0	0.00	8	29.75	29.70	-8	284	-2.81%
2018/12/19	0	0.00	7	29.86	29.90	-7	286	-2.45%
2018/12/17	5	30.06	0	0.00	29.85	5	288	1.74%
2018/12/14	3	30.15	2	30.08	30.05	1	288	0.35%
2018/12/13	3	30.47	2	30.48	30.40	1	290	0.34%
2018/12/12	0	0.00	5	30.36	30.60	-5	291	-1.72%
2018/12/11	1	30.00	12	29.90	30.15	-11	287	-3.82%
2018/12/10	2.1	29.80	4	29.81	29.70	-1.9	286	-0.66%
2018/12/07	2	29.40	7	29.29	29.60	-5	289	-1.73%
2018/12/06	1	29.25	78	29.14	29.15	-77	290	-26.50%
2018/12/05	1	29.50	1	29.70	29.55	0	289	0.00%
2018/12/04	17	29.63	6	29.50	29.65	11	293	3.75%
2018/12/03	34	29.58	1	29.80	29.20	33	292	11.29%
2018/11/30	32	29.79	0	0.00	28.60	32	280	11.40%
2018/11/29	10	30.27	0	0.00	30.25	10	260	3.84%
2018/11/28	8	30.14	1	29.85	30.50	7	258	2.71%
2018/11/27	4	30.39	2.7	30.50	30.30	1.3	255	0.52%
2018/11/26	82	30.59	3	30.37	30.50	79	258	30.56%
2018/11/23	5	30.05	4	30.04	30.00	1	257	0.39%
2018/11/21	0	0.00	3	30.27	30.25	-3	256	-1.17%
2018/11/20	2	30.15	1	30.35	30.35	1	259	0.39%
2018/11/19	16	30.36	2	30.30	30.40	14	263	5.32%
2018/11/16	21	30.10	4	30.00	30.00	17	263	6.44%
2018/11/15	1	29.95	6	30.10	30.10	-5	259	-1.93%
2018/11/14	0	0.00	17	30.27	30.10	-17	258	-6.57%
2018/11/13	7	30.36	27	30.36	30.30	-20	260	-7.69%
2018/11/12	10	30.82	0	0.00	30.80	10	259	3.86%
2018/11/09	0	0.00	2	30.30	30.50	-2	258	-0.77%
2018/11/08	0	0.00	4.1	30.31	30.40	-4.1	258	-1.60%
2018/11/07	1	29.60	3	29.77	29.95	-2	261	-0.77%
2018/11/06	1.1	29.75	16	29.79	29.60	-14.9	272	-5.46%
2018/11/05	1	29.45	8	29.59	29.55	-7	282	-2.48%
2018/11/01	3	29.40	1	29.85	29.80	2	307	0.65%
2018/10/31	26	29.06	0	0.00	29.45	26	313	8.31%
2018/10/30	11	28.16	7	28.39	28.50	4	317	1.26%
2018/10/29	0	0.00	24	28.74	28.65	-24	311	-7.70%
2018/10/26	3	29.13	0	0.00	29.50	3	313	0.96%
2018/10/25	5	29.17	1	29.35	29.25	4	309	1.29%
2018/10/24	1	29.90	27	29.76	29.70	-26	315	-8.24%
2018/10/23	0	0.00	8	30.06	29.95	-8	314	-2.54%
2018/10/22	42	29.98	1	29.80	30.05	41	315	12.98%
2018/10/19	7	29.75	34	30.53	29.75	-27	313	-8.62%
2018/10/18	0	0.00	50	31.85	31.75	-50	298	-16.76%
2018/10/17	3	31.90	6	31.92	31.95	-3	300	-1.00%
2018/10/16	0	0.00	6	31.98	31.95	-6	302	-1.98%
2018/10/15	2	32.33	40	32.08	32.05	-38	301	-12.59%
2018/10/12	1.1	32.05	118	31.53	32.60	-116.9	302	-38.71%	大賣/鉅額交易
2018/10/11	31.5	32.37	45	32.40	32.30	-13.5	302	-4.45%
2018/10/09	0	0.00	3	33.80	33.80	-3	297	-1.01%
2018/10/08	0	0.00	3	33.47	33.55	-3	295	-1.01%
2018/10/05	3	33.68	4	33.53	33.50	-1	293	-0.34%
2018/10/03	9	33.70	0	0.00	33.55	9	290	3.09%
2018/10/02	1	33.75	0	0.00	33.80	1	293	0.34%
2018/09/28	0	0.00	1	33.90	33.80	-1	304	-0.33%
2018/09/27	0	0.00	3	34.10	34.10	-3	309	-0.97%
2018/09/19	73	34.36	0	0.00	34.25	73	330	22.10%
2018/09/18	5	33.88	0	0.00	33.95	5	333	1.50%
2018/09/13	0	0.00	4	34.50	34.25	-4	356	-1.12%
2018/09/11	0.1	33.10	4	32.99	33.10	-3.9	383	-1.02%
2018/09/10	8	33.13	2	33.13	32.95	6	414	1.45%
2018/09/06	6	33.70	0	0.00	33.50	6	459	1.31%
2018/09/05	5	33.95	7	34.04	33.80	-2	470	-0.43%
2018/09/04	0	0.00	1	33.80	34.05	-1	479	-0.21%
2018/08/31	7	33.65	0	0.00	33.65	7	496	1.41%
2018/08/30	5.4	34.01	0	0.00	34.05	5.4	503	1.07%
2018/08/29	1	34.30	0	0.00	34.10	1	514	0.19%
2018/08/24	2	34.00	0	0.00	33.90	2	551	0.36%
2018/08/22	0	0.00	2	35.05	34.85	-2	559	-0.36%
2018/08/14	0	0.00	2	35.75	35.75	-2	571	-0.35%
2018/08/06	2	35.63	0	0.00	35.55	2	530	0.38%
2018/08/01	6	35.48	2	35.65	35.65	4	533	0.75%
2018/07/30	5.1	36.39	3	36.40	36.40	2.1	528	0.40%
2018/07/27	5	36.59	2	36.45	36.45	3	528	0.57%
2018/07/24	0	0.00	0.1	35.90	35.85	-0.1	529	-0.02%
2018/07/20	1	35.70	0	0.00	35.70	1	532	0.19%
2018/07/18	71.6	35.32	1	35.45	35.45	70.6	530	13.30%
2018/07/17	0	0.00	4	34.41	35.30	-4	527	-0.76%
2018/07/16	0	0.00	16	34.05	34.15	-16	525	-3.05%
2018/07/13	0	0.00	2	33.80	33.90	-2	532	-0.38%
2018/07/11	0	0.00	3	34.00	33.95	-3	541	-0.55%
2018/07/10	9	33.89	0	0.00	34.20	9	543	1.66%
2018/07/09	4	32.84	8	32.80	33.35	-4	545	-0.73%
2018/07/05	1	33.30	0	0.00	33.20	1	554	0.18%
2018/07/04	7	33.57	0	0.00	33.70	7	556	1.26%
2018/07/03	1	33.15	0	0.00	33.45	1	556	0.18%
2018/07/02	0	0.00	1	35.35	34.60	-1	550	-0.18%
2018/06/29	2	35.33	0	0.00	35.20	2	549	0.36%
2018/06/27	1	36.05	0	0.00	35.55	1	552	0.18%
2018/06/22	3	37.68	0	0.00	37.10	3	556	0.54%
2018/06/21	2	37.65	2	37.55	37.60	0	558	0.00%
2018/06/19	140	35.50	1	35.40	35.35	139	550	25.26%	大買/鉅額交易
2018/06/15	9	42.61	0	0.00	42.55	9	532	1.69%
2018/06/12	1	42.70	134	42.70	42.90	-133	529	-25.11%	大賣/鉅額交易
2018/06/11	1	42.60	0	0.00	42.75	1	527	0.19%
2018/06/08	4	42.99	0	0.00	43.00	4	526	0.76%
2018/06/04	0	0.00	3	43.15	43.15	-3	537	-0.56%
2018/06/01	0	0.00	13	43.20	43.30	-13	532	-2.44%
2018/05/31	25	41.69	0	0.00	41.60	25	524	4.76%
2018/05/30	5	42.31	0	0.00	42.20	5	544	0.92%
2018/05/29	3	42.50	0	0.00	42.45	3	566	0.53%
2018/05/28	0	0.00	2	42.83	42.80	-2	625	-0.32%
2018/05/24	0	0.00	2	42.60	42.50	-2	661	-0.30%
2018/05/22	0	0.00	2	42.70	42.45	-2	662	-0.30%
2018/05/18	0	0.00	0.2	42.50	42.50	-0.2	672	-0.04%
2018/05/17	0	0.00	1	42.55	42.50	-1	675	-0.15%
2018/05/15	0	0.00	53.4	42.50	42.45	-53.4	681	-7.83%
2018/05/08	0	0.00	8	42.51	42.60	-8	688	-1.16%
2018/05/07	0	0.00	10.6	42.57	42.45	-10.6	689	-1.54%
2018/05/04	0	0.00	12	42.70	42.65	-12	689	-1.74%
2018/05/03	1	42.75	0	0.00	42.80	1	689	0.14%
2018/05/02	0	0.00	2	43.00	42.90	-2	689	-0.29%
2018/04/27	1	42.55	5	42.70	42.60	-4	689	-0.58%
2018/04/25	1	43.30	6	43.47	43.30	-5	693	-0.72%
2018/04/23	0	0.00	3	44.00	44.00	-3	706	-0.42%
2018/04/20	1	43.80	0	0.00	44.00	1	707	0.14%
2018/04/19	0	0.00	5	43.90	44.00	-5	710	-0.70%
2018/04/17	1	43.55	4	43.79	43.55	-3	716	-0.42%
2018/04/16	0	0.00	1	44.05	43.90	-1	712	-0.14%
2018/04/13	5	44.50	0	0.00	44.05	5	712	0.70%
2018/04/12	0	0.00	1	44.25	44.25	-1	711	-0.14%
2018/04/11	1	44.35	2	44.42	44.40	-1	710	-0.14%
2018/04/09	0	0.00	3	43.13	43.35	-3	698	-0.43%
2018/04/03	0	0.00	1	43.15	43.15	-1	700	-0.14%
2018/03/31	10	43.30	0	0.00	43.10	10	706	1.42%
2018/03/29	1	43.10	0	0.00	43.30	1	699	0.14%
2018/03/26	5	42.18	2	42.65	42.80	3	681	0.44%
2018/03/22	1	42.60	2	42.90	42.60	-1	661	-0.15%
2018/03/21	0	0.00	1	43.70	43.40	-1	651	-0.15%
2018/03/20	1	44.15	0	0.00	44.25	1	637	0.16%
2018/03/19	0	0.00	2	44.20	44.20	-2	630	-0.32%
2018/03/16	4	42.80	0	0.00	42.80	4	602	0.66%
2018/03/14	9	42.02	0	0.00	42.15	9	582	1.54%
2018/03/13	1	42.10	0	0.00	42.00	1	580	0.17%
2018/03/12	1	42.00	0	0.00	42.15	1	575	0.17%
2018/03/07	0	0.00	7	41.95	41.90	-7	560	-1.25%
2018/03/06	28	42.08	0	0.00	42.00	28	556	5.03%
2018/03/05	6	42.42	0	0.00	42.05	6	546	1.10%
2018/03/02	39	42.29	0	0.00	42.85	39	523	7.46%
2018/03/01	4	40.29	12	41.68	42.50	-8	500	-1.60%
2018/02/27	3	39.40	3	39.25	39.55	0	444	0.00%
2018/02/26	0	0.00	2	38.00	38.30	-2	409	-0.49%
2018/02/21	0	0.00	1	36.65	37.10	-1	434	-0.23%
2018/02/07	0	0.00	35	36.61	36.05	-35	432	-8.09%
2018/02/06	1	37.30	0	0.00	35.75	1	433	0.23%
2018/02/05	0	0.00	39	37.87	37.90	-39	444	-8.78%
2018/01/30	2	38.63	0	0.00	38.45	2	449	0.44%
2018/01/26	0	0.00	2	38.90	38.80	-2	447	-0.45%
2018/01/24	2	38.98	0	0.00	38.70	2	452	0.44%
2018/01/23	0	0.00	9	39.00	39.00	-9	453	-1.98%
2018/01/22	0	0.00	6	38.93	38.95	-6	463	-1.30%
2018/01/17	108	38.59	0	0.00	38.60	108	445	24.22%	大買/鉅額交易
2018/01/16	4	38.73	2	39.00	39.00	2	435	0.46%
2018/01/09	0	0.00	3	38.90	39.00	-3	425	-0.70%
2018/01/08	7	38.68	3	38.83	38.90	4	426	0.94%