今國光 (6209)-台新券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
25.05
漲跌
▼0.15
漲幅
-0.60%
成交量
283張
產業
上市光電類股
230人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

今國光 (6209)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
2024/04/18	0	0.00	1	25.05	25.05	-1	557	-0.18%
2024/04/17	1	25.25	0	0.00	25.20	1	557	0.18%
2024/04/16	2	25.15	9	25.17	24.95	-7	559	-1.25%
2024/04/15	6	26.15	4	26.38	26.15	2	557	0.36%
2024/04/11	4	26.05	0	0.00	26.05	4	549	0.73%
2024/04/10	3	26.35	8.3	26.71	26.35	-5.3	549	-0.97%
2024/04/09	3	26.08	0	0.00	26.10	3	544	0.55%
2024/04/08	10	26.33	2	26.45	26.10	8	546	1.46%
2024/04/03	2	26.35	7	26.50	26.35	-5	540	-0.93%
2024/04/02	0	26.70	0	0.00	26.10	0	540	0.00%
2024/04/01	1	26.70	3	26.62	26.50	-2	542	-0.37%
2024/03/29	4	25.88	1	25.90	25.90	3	539	0.56%
2024/03/28	3	26.05	0	0.00	25.80	3	541	0.55%
2024/03/27	10	26.23	11	26.25	26.15	-1	537	-0.19%
2024/03/26	21	26.62	23	26.49	26.30	-2	537	-0.37%
2024/03/25	9	26.63	22	26.54	26.20	-13	501	-2.59%
2024/03/22	3	25.65	1	25.65	25.70	2	483	0.41%
2024/03/21	3	26.33	16	26.25	25.90	-13	491	-2.64%
2024/03/20	41.2	26.33	26	25.63	26.85	15.2	483	3.13%
2024/03/19	0.2	24.46	0	0.00	24.60	0.2	594	0.03%
2024/03/15	0	24.70	0	0.00	24.30	0	684	0.00%
2024/03/14	0	24.80	0	0.00	24.65	0	682	0.00%
2024/03/13	12	24.58	0	0.00	24.45	12	680	1.76%
2024/03/11	2	25.20	0	0.00	25.20	2	674	0.30%
2024/03/08	12	25.14	0	0.00	24.90	12	674	1.78%
2024/03/07	22.3	25.66	4	25.70	25.50	18.3	666	2.75%
2024/03/06	1	26.00	0	0.00	26.00	1	659	0.15%
2024/03/04	0	27.40	0	0.00	26.10	0	659	0.00%
2024/02/29	4	26.40	3	26.35	26.45	1	650	0.15%
2024/02/26	2	26.65	0	0.00	27.00	2	661	0.30%
2024/02/23	5	26.60	2	26.60	26.50	3	666	0.45%
2024/02/22	1	26.85	0	0.00	26.85	1	671	0.15%
2024/02/20	1	26.70	0	0.00	26.70	1	694	0.14%
2024/02/19	15	27.07	5	27.10	27.10	10	696	1.44%
2024/02/16	6	26.72	10	26.67	26.75	-4	692	-0.58%
2024/02/15	0	0.00	1	25.90	26.35	-1	687	-0.15%
2024/02/05	0	0.00	2	25.80	25.80	-2	689	-0.29%
2024/02/02	0	0.00	15	26.07	26.00	-15	689	-2.18%
2024/02/01	2	26.20	0	0.00	26.10	2	689	0.29%
2024/01/31	0	0.00	2	26.23	26.25	-2	689	-0.29%
2024/01/30	0	27.15	0	0.00	26.05	0	691	0.00%
2024/01/29	2	26.00	0	0.00	26.00	2	693	0.29%
2024/01/26	0	0.00	4	26.35	26.00	-4	696	-0.57%
2024/01/25	0	0.00	3	26.35	26.35	-3	695	-0.43%
2024/01/23	1	26.30	0	0.00	26.35	1	689	0.14%
2024/01/18	0	0.00	2	26.10	26.10	-2	671	-0.30%
2024/01/12	3	26.03	1	26.10	25.95	2	664	0.30%
2024/01/11	1	26.10	0	0.00	26.10	1	664	0.15%
2024/01/10	2	26.10	2	25.95	26.00	0	672	0.00%
2024/01/09	1	26.20	1	26.25	26.30	0	669	0.00%
2024/01/08	1	26.75	1	26.70	26.60	0	661	0.00%
2024/01/05	1	26.95	1	26.90	26.90	0	659	0.00%
2024/01/04	1	26.85	0	0.00	26.85	1	656	0.15%
2024/01/03	7	27.04	5	27.04	27.00	2	658	0.30%
2024/01/02	6	27.81	1	27.85	27.35	5	653	0.76%
2023/12/29	0	0.00	7	27.34	27.60	-7	648	-1.08%
2023/12/28	10	27.56	6	27.61	27.40	4	644	0.62%
2023/12/27	8	27.87	0	0.00	27.65	8	637	1.25%
2023/12/26	1	27.80	0	0.00	28.00	1	631	0.16%
2023/12/25	1	28.00	2	28.10	27.70	-1	623	-0.16%
2023/12/22	11	27.79	0	0.00	27.60	11	620	1.77%
2023/12/21	2	27.95	7	28.19	27.90	-5	619	-0.81%
2023/12/20	1	28.10	0	0.00	28.20	1	613	0.16%
2023/12/19	5	27.80	26	27.96	27.90	-21	612	-3.43%
2023/12/18	3	28.73	37	28.72	28.20	-34	608	-5.58%
2023/12/15	64.2	28.72	8	28.43	29.00	56.2	599	9.37%
2023/12/14	125	29.29	72.9	29.59	28.95	52.1	578	9.00%	大買/
2023/12/13	25	28.60	8	28.55	28.50	17	411	4.14%
2023/12/12	10	27.29	13	27.20	27.10	-3	353	-0.85%
2023/12/08	1	26.50	0	0.00	26.60	1	337	0.30%
2023/12/07	1	26.60	20	27.00	26.60	-19	340	-5.59%
2023/12/05	0	0.00	15	26.76	26.80	-15	357	-4.20%
2023/12/04	0.1	27.20	1	27.20	27.05	-0.9	429	-0.22%
2023/11/24	2	27.10	0	0.00	27.00	2	528	0.38%
2023/11/23	0.1	27.50	2	27.20	27.20	-2	533	-0.37%
2023/11/22	1	27.15	1	27.20	27.10	0	532	0.00%
2023/11/21	1	26.90	0	0.00	26.75	1	535	0.19%
2023/11/20	1	27.15	1	27.20	27.05	0	533	0.00%
2023/11/17	0	0.00	3	26.85	26.80	-3	525	-0.57%
2023/11/15	10	25.50	77	25.45	25.60	-67	498	-13.44%
2023/11/13	2	25.08	0	0.00	25.20	2	513	0.39%
2023/11/10	2.1	25.60	0	0.00	25.60	2.1	509	0.40%
2023/11/09	1	25.90	0	0.00	25.90	1	507	0.20%
2023/11/07	2	26.60	0	0.00	26.30	2	515	0.39%
2023/11/03	1	26.15	0	0.00	26.15	1	529	0.19%
2023/11/02	3	26.00	0	26.00	26.00	3	553	0.54%
2023/11/01	15	25.75	0	0.00	25.65	15	557	2.69%
2023/10/31	0	26.50	11	25.80	25.80	-11	558	-1.97%
2023/10/30	0	28.60	0	0.00	26.35	0	558	0.00%
2023/10/27	13	26.16	0	0.00	26.10	13	561	2.32%
2023/10/25	1	26.90	0	0.00	26.75	1	558	0.18%
2023/10/23	5	26.35	2	26.35	26.35	3	566	0.53%
2023/10/20	1.1	26.46	1	26.15	26.35	0.1	568	0.02%
2023/10/19	0	0.00	2	26.40	26.65	-2	580	-0.34%
2023/10/18	1	26.60	0	0.00	26.40	1	581	0.17%
2023/10/17	1	26.95	10	26.95	26.95	-9	574	-1.57%
2023/10/16	1	27.20	15	27.12	27.10	-14	577	-2.42%
2023/10/12	0	27.65	0	0.00	27.65	0	596	0.00%
2023/10/11	1	27.30	0	0.00	27.30	1	600	0.17%
2023/10/06	0	0.00	10	27.95	28.10	-10	604	-1.65%
2023/10/04	0	0.00	22	27.82	27.85	-22	619	-3.55%
2023/10/03	17	28.05	2	28.20	28.10	15	640	2.34%
2023/10/02	0.1	28.15	0	0.00	28.00	0.1	650	0.02%
2023/09/28	5	27.67	1	27.75	27.65	4	668	0.60%
2023/09/22	1	27.35	0	0.00	27.45	1	690	0.14%
2023/09/21	0	0.00	2	27.60	27.55	-2	689	-0.29%
2023/09/20	10	28.10	1	28.30	27.90	9	689	1.31%
2023/09/18	1	28.70	2	28.65	28.65	-1	696	-0.14%
2023/09/15	3	28.52	0	0.00	28.75	3	701	0.43%
2023/09/14	0	29.40	14	29.31	29.00	-14	695	-2.01%
2023/09/13	15	28.73	46	29.02	28.70	-31	697	-4.45%
2023/09/12	21	29.12	57	29.13	28.95	-36	706	-5.09%
2023/09/11	2	29.48	71	29.55	29.30	-69	723	-9.54%
2023/09/08	8	30.13	9	30.11	30.05	-1	724	-0.14%
2023/09/07	22.5	30.33	12	30.32	29.95	10.5	715	1.47%
2023/09/06	11	31.12	8	31.14	31.00	3	650	0.46%
2023/09/05	13	30.62	12	30.27	30.70	1	619	0.16%
2023/09/04	1	29.40	0	0.00	29.80	1	597	0.17%
2023/09/01	58	29.77	3	29.80	29.90	55	598	9.19%
2023/08/31	26	29.35	1	29.35	29.30	25	612	4.08%
2023/08/30	41	29.25	13	29.32	29.30	28	653	4.28%
2023/08/29	0	29.10	1	29.15	29.05	-1	667	-0.15%
2023/08/28	1	29.30	62	28.66	28.65	-61	706	-8.64%
2023/08/25	10	28.80	1	28.85	28.90	9	704	1.28%
2023/08/23	0	0.00	40	28.38	28.35	-40	718	-5.57%
2023/08/22	0	0.00	1	28.70	28.30	-1	727	-0.14%
2023/08/21	29	28.37	1	28.40	28.45	28	730	3.83%
2023/08/17	56	28.10	2	28.05	28.30	54	744	7.25%
2023/08/16	62	27.28	1	27.30	27.40	61	739	8.25%
2023/08/15	40	26.76	1	27.00	26.90	39	746	5.23%
2023/08/14	32	26.77	0	0.00	26.25	32	755	4.24%
2023/08/11	11.1	27.27	10	27.60	27.40	1.1	781	0.14%
2023/08/10	11	26.94	1	26.95	26.90	10	789	1.27%
2023/08/09	2.1	27.73	0	0.00	27.65	2.1	783	0.27%
2023/08/08	1	29.30	6	28.92	28.70	-5	784	-0.64%
2023/08/07	0.2	28.25	1	28.10	28.50	-0.8	769	-0.10%
2023/08/04	1	28.05	1	28.20	28.10	0	776	0.00%
2023/08/02	2	28.38	2	28.53	28.10	0	797	0.00%
2023/07/31	7	28.16	5	28.18	28.15	2	848	0.24%
2023/07/26	1.3	27.81	0	0.00	27.70	1.3	1,024	0.13%
2023/07/24	7	27.86	10	27.75	27.70	-3	1,095	-0.27%
2023/07/20	0	0.00	4	29.03	29.00	-4	1,196	-0.33%
2023/07/19	0.1	29.05	6	28.75	28.70	-5.9	1,224	-0.48%
2023/07/18	1	29.15	1	29.85	29.05	0	1,259	0.00%
2023/07/17	29	29.35	3	29.37	29.65	26	1,291	2.01%
2023/07/14	1.1	29.15	3.4	29.19	29.15	-2.2	1,329	-0.17%
2023/07/13	1.4	29.39	10	29.51	29.00	-8.6	1,457	-0.59%
2023/07/12	5	29.52	2	28.95	29.00	3	1,505	0.20%
2023/07/11	5	29.50	0	0.00	29.60	5	1,633	0.31%
2023/07/10	10	29.91	9	29.47	29.30	1	1,746	0.06%
2023/07/07	2.1	29.03	9	29.19	29.10	-6.9	1,792	-0.38%
2023/07/06	5	29.90	2	29.55	29.55	3	1,956	0.15%
2023/07/05	10.1	29.54	1	29.40	29.35	9.1	2,044	0.45%
2023/07/03	5	29.13	1	29.20	29.10	4	2,102	0.19%
2023/06/30	0.1	29.35	0	0.00	28.90	0.1	2,099	0.01%
2023/06/28	0	0.00	2	28.83	28.80	-2	2,096	-0.10%
2023/06/27	4	28.74	6	28.78	28.50	-2	2,097	-0.10%
2023/06/26	2	28.85	0	0.00	29.00	2	2,095	0.10%
2023/06/20	1	29.30	0.1	29.70	29.25	0.9	2,110	0.04%
2023/06/16	0	0.00	10	29.50	29.45	-10	2,101	-0.48%
2023/06/15	6.1	29.71	3	29.80	29.70	3.1	2,089	0.15%
2023/06/14	0	0.00	4	30.38	30.35	-4	2,068	-0.19%
2023/06/12	5	30.04	2	30.05	30.20	3	2,060	0.15%
2023/06/09	2	30.13	0	0.00	30.15	2	2,053	0.10%
2023/06/08	7	30.20	1	30.20	30.15	6	2,046	0.29%
2023/06/07	6	30.86	4	30.89	30.90	2	2,039	0.10%
2023/06/06	14	31.28	26	30.99	30.60	-12	2,064	-0.58%
2023/06/05	11	32.09	10	32.08	32.10	1	2,039	0.05%
2023/06/02	3	31.37	0	0.00	31.35	3	2,018	0.15%
2023/06/01	24	31.41	13	31.46	31.55	11	2,029	0.54%
2023/05/31	1	31.30	0	0.00	30.75	1	1,990	0.05%
2023/05/30	15	31.09	14	30.97	30.95	1	1,981	0.05%
2023/05/29	2	30.53	15	30.84	30.70	-13	1,969	-0.66%
2023/05/26	8	29.86	8	29.86	29.80	0	1,954	0.00%
2023/05/25	4	30.48	4	30.78	30.35	0	1,948	0.00%
2023/05/24	6	30.91	0.6	30.70	31.00	5.4	1,946	0.28%
2023/05/23	2	30.50	0	0.00	30.55	2	1,946	0.10%
2023/05/22	5	30.48	2	30.65	30.60	3	1,942	0.15%
2023/05/19	3	30.40	0	0.00	30.25	3	1,937	0.15%
2023/05/18	1	30.40	7	30.39	30.45	-6	1,934	-0.31%
2023/05/17	27	30.72	27	30.63	30.40	0	1,923	0.00%
2023/05/16	3	29.82	0	0.00	29.70	3	1,893	0.16%
2023/05/15	0	0.00	11	28.91	28.90	-11	1,884	-0.58%
2023/05/12	4.1	29.05	8	29.26	29.30	-4	1,881	-0.21%
2023/05/11	5.1	28.68	15	28.74	29.00	-10	1,875	-0.53%
2023/05/10	2.1	29.43	11	29.28	29.20	-8.9	1,865	-0.48%
2023/05/09	1.1	29.60	3	29.45	29.10	-1.9	1,855	-0.10%
2023/05/08	10.1	30.35	0	0.00	30.25	10.1	1,830	0.55%
2023/05/05	10.3	30.89	37	30.87	30.75	-26.7	1,817	-1.47%
2023/05/04	74	32.16	42	32.31	31.85	32	1,782	1.80%
2023/05/03	3	30.75	12	30.62	30.35	-9	1,640	-0.55%
2023/05/02	6	31.38	14	31.56	31.20	-8	1,625	-0.49%
2023/04/28	19	31.90	27	31.49	31.55	-8	1,603	-0.50%
2023/04/27	1	30.85	3	31.07	30.90	-2	1,534	-0.13%
2023/04/26	3	30.57	5.2	31.01	31.45	-2.2	1,524	-0.14%
2023/04/25	79.5	31.50	51	31.44	31.00	28.5	1,503	1.89%
2023/04/24	21	30.66	68	31.10	30.70	-47	1,408	-3.34%
2023/04/21	4.2	31.56	18	31.83	31.25	-13.8	1,378	-1.00%
2023/04/20	3.7	32.50	7	32.52	32.50	-3.3	1,338	-0.25%
2023/04/19	34	33.64	28	33.42	33.35	6	1,296	0.46%
2023/04/18	100	34.43	238	34.45	33.50	-138	1,246	-11.07%	大賣/鉅額交易
2023/04/17	46	33.00	36	33.27	33.00	10	1,114	0.90%
2023/04/14	463.6	33.56	530	33.84	33.45	-66.4	1,056	-6.28%	大買/大賣/
2023/04/13	635	32.91	469.1	33.06	33.05	165.9	920	18.02%	大買/大賣/鉅額交易
2023/04/12	54	31.88	44	32.15	31.55	10	803	1.25%
2023/04/11	100	32.65	32.4	32.38	31.60	67.6	736	9.18%
2023/04/10	43	29.92	52	30.60	31.75	-9	565	-1.59%
2023/04/07	5.3	28.37	5	28.02	28.90	0.3	457	0.06%
2023/04/06	10.3	27.32	13	27.55	27.85	-2.7	418	-0.65%
2023/03/31	0	26.75	0	0.00	26.75	0	386	0.00%
2023/03/29	2	26.23	0	0.00	26.20	2	388	0.52%
2023/03/28	1	26.51	0	0.00	26.35	1	397	0.25%
2023/03/27	1	27.30	0	0.00	27.15	1	394	0.25%
2023/03/24	2	27.15	0	0.00	27.10	2	387	0.52%
2023/03/23	0	0.00	1	26.35	26.60	-1	369	-0.27%
2023/03/22	0	0.00	1	26.30	26.25	-1	373	-0.27%
2023/03/21	1	25.95	0	0.00	26.25	1	372	0.27%
2023/03/17	0	25.90	0	0.00	25.75	0	372	0.01%
2023/03/15	1	25.95	0	0.00	25.80	1	372	0.27%
2023/03/09	13.4	27.44	9	27.42	26.90	4.4	378	1.15%
2023/03/08	0	0.00	1	26.90	26.90	-1	356	-0.28%
2023/03/07	5	27.19	3	27.03	27.05	2	352	0.57%
2023/03/06	11	26.90	54	26.93	26.90	-43	333	-12.90%
2023/03/03	3	26.20	4	26.01	25.95	-1	307	-0.33%
2023/03/02	31	25.50	0	0.00	25.55	31	305	10.16%
2023/03/01	0	0.00	40	25.53	25.55	-40	308	-12.95%
2023/02/24	0	0.00	4	25.80	25.90	-4	310	-1.29%
2023/02/23	34	26.08	0	0.00	26.00	34	320	10.59%
2023/02/22	15	26.25	7	26.24	26.15	8	374	2.14%
2023/02/21	10	26.82	6	26.69	26.80	4	419	0.95%
2023/02/20	2	25.93	1	26.10	26.00	1	412	0.24%
2023/02/16	5	26.09	3	26.10	26.00	2	417	0.48%
2023/02/15	0	0.00	0	25.50	25.75	0	417	0.00%
2023/02/14	0	26.00	1	25.70	25.80	-1	437	-0.23%
2023/02/13	1	25.10	4	25.38	25.45	-3	436	-0.69%
2023/02/10	3	25.50	4	25.71	25.30	-1	438	-0.23%
2023/02/09	2	26.05	4	25.95	25.90	-2	436	-0.46%
2023/02/08	2	26.05	2	26.10	26.10	0	435	0.00%
2023/02/07	1	25.90	0	0.00	25.95	1	436	0.23%
2023/02/06	2	25.80	4	25.75	25.85	-2	438	-0.46%
2023/02/03	14	25.96	8	26.14	25.90	6	441	1.36%
2023/02/02	8	26.11	6	26.05	26.20	2	436	0.46%
2023/02/01	0	0.00	10	25.47	25.70	-10	433	-2.31%
2023/01/30	7	24.86	0	0.00	24.90	7	431	1.62%
2023/01/17	0	0.00	1	24.35	24.50	-1	430	-0.23%
2023/01/16	1	24.15	0	0.00	24.30	1	435	0.23%
2023/01/13	0	25.00	6	24.59	24.25	-6	438	-1.37%
2023/01/12	2	24.73	1	24.65	24.65	1	438	0.23%
2023/01/11	1	24.95	0	0.00	24.95	1	438	0.23%
2023/01/10	4	24.80	0	0.00	24.90	4	440	0.91%
2023/01/09	2	24.95	0	0.00	24.95	2	444	0.45%
2023/01/06	2	24.75	1	24.75	24.80	1	452	0.22%
2023/01/05	4	25.00	1	24.80	24.80	3	464	0.65%
2023/01/04	0	0.00	2	24.75	24.90	-2	471	-0.42%
2022/12/29	0	0.00	1	24.55	24.60	-1	471	-0.21%
2022/12/27	0	0.00	1	25.50	25.50	-1	474	-0.21%
2022/12/26	0	0.00	1	25.50	25.45	-1	476	-0.21%
2022/12/20	44	26.26	45	26.34	25.55	-1	498	-0.20%
2022/12/19	0	0.00	8	25.91	25.85	-8	502	-1.59%
2022/12/16	1	26.05	0	0.00	25.90	1	505	0.20%
2022/12/15	3	26.70	0	0.00	26.55	3	504	0.59%
2022/12/14	5	26.79	0	0.00	26.45	5	505	0.99%
2022/12/13	1	26.25	0	0.00	26.10	1	495	0.20%
2022/12/12	3	26.15	0	0.00	26.40	3	498	0.60%
2022/12/09	0	0.00	1	26.60	26.50	-1	501	-0.20%
2022/12/08	0	0.00	1	26.60	26.60	-1	502	-0.20%
2022/12/02	2	27.65	0	0.00	27.60	2	497	0.40%
2022/12/01	0	0.00	2	27.58	27.25	-2	495	-0.40%
2022/11/30	3	27.18	2	27.15	27.30	1	497	0.20%
2022/11/29	2	26.40	4	26.40	26.60	-2	494	-0.40%
2022/11/28	2	26.55	0	0.00	26.70	2	495	0.40%
2022/11/24	0	0.00	1	26.80	26.80	-1	520	-0.19%
2022/11/23	2.5	26.74	0	26.80	26.60	2.5	520	0.48%
2022/11/22	5	26.75	5	26.79	26.75	0	520	0.00%
2022/11/18	56	28.06	49	28.27	27.90	7	506	1.38%
2022/11/17	40	27.12	49	27.67	27.50	-9	451	-1.99%
2022/11/16	0	0.00	1	26.25	26.25	-1	401	-0.25%
2022/11/15	0	0.00	1	26.00	26.00	-1	395	-0.25%
2022/11/14	0	0.00	2	25.73	25.75	-2	390	-0.51%
2022/11/10	37	25.22	31	25.40	25.00	6	383	1.57%
2022/11/08	0	0.00	1	24.70	24.30	-1	371	-0.27%
2022/11/07	1	24.20	0	0.00	24.30	1	371	0.27%
2022/11/04	0	0.00	1	24.25	24.20	-1	379	-0.26%
2022/10/24	0	0.00	1	23.30	22.90	-1	406	-0.25%
2022/10/18	0	0.00	2	22.95	22.80	-2	415	-0.48%
2022/10/17	3	22.10	0	0.00	22.70	3	420	0.71%
2022/10/14	0	0.00	1	22.75	22.95	-1	426	-0.23%
2022/10/13	3	21.50	0	0.00	21.55	3	423	0.71%
2022/10/05	0	0.00	3	25.70	25.65	-3	524	-0.57%
2022/10/04	2	25.10	0	0.00	25.60	2	524	0.38%
2022/10/03	1	24.95	0	0.00	24.90	1	520	0.19%
2022/09/28	4	25.51	5	24.78	24.25	-1	537	-0.19%
2022/09/26	5	25.94	31	25.33	25.40	-26	534	-4.86%
2022/09/22	2	27.05	0	0.00	27.25	2	535	0.37%
2022/09/19	0	0.00	2	27.60	27.55	-2	534	-0.37%
2022/09/16	1	28.10	6	28.05	28.00	-5	539	-0.93%
2022/09/15	1	28.55	0	0.00	28.30	1	538	0.19%
2022/09/14	4	28.36	0	0.00	28.35	4	541	0.74%
2022/09/13	1	29.05	0	0.00	28.70	1	547	0.18%
2022/09/12	0	0.00	1	28.75	28.85	-1	557	-0.18%
2022/09/08	1	28.25	0	0.00	28.40	1	559	0.18%
2022/09/06	0	0.00	1	29.35	28.35	-1	597	-0.17%
2022/09/05	2	28.68	1	28.55	28.60	1	596	0.17%
2022/09/02	2	29.73	1	29.95	29.40	1	604	0.17%
2022/09/01	19	30.81	19	30.56	29.70	0	622	0.00%
2022/08/31	1	29.70	0	0.00	29.75	1	596	0.17%
2022/08/30	2	29.65	1	29.60	29.50	1	603	0.17%
2022/08/25	0	0.00	2	29.43	29.40	-2	642	-0.31%
2022/08/24	0	29.20	1	29.15	29.10	-1	664	-0.15%
2022/08/22	2	29.95	0	0.00	29.75	2	666	0.30%
2022/08/19	2	30.60	1	30.40	30.35	1	668	0.15%
2022/08/17	3	30.18	0	0.00	30.20	3	669	0.45%
2022/08/16	0	0.00	2	30.73	30.35	-2	670	-0.30%
2022/08/15	8	30.14	3	30.20	30.20	5	667	0.75%
2022/08/11	8	29.85	9	30.07	30.15	-1	708	-0.14%
2022/08/10	21	30.14	18	30.06	29.90	3	716	0.42%
2022/08/03	4	29.53	4	29.25	28.65	0	704	0.00%
2022/08/02	1	29.85	0	0.00	29.75	1	701	0.14%
2022/07/28	0	0.00	1	31.15	30.95	-1	696	-0.14%
2022/07/27	0	0.00	1	30.80	30.80	-1	692	-0.14%
2022/07/25	0	0.00	21	31.00	30.70	-21	686	-3.06%
2022/07/22	12	30.35	1	30.50	30.50	11	679	1.62%
2022/07/21	8	30.35	1	30.35	30.35	7	679	1.03%
2022/07/19	5	30.40	5	30.05	30.05	0	675	0.00%
2022/07/18	1	29.80	11	30.22	30.00	-10	669	-1.49%
2022/07/15	32	30.88	30	30.70	30.60	2	655	0.31%
2022/07/14	9	28.96	9	29.42	29.75	0	599	0.00%
2022/07/13	6	28.46	6	28.67	28.05	0	574	0.00%
2022/07/12	2	26.90	1	27.30	26.85	1	563	0.18%
2022/07/11	0	0.00	2	28.00	28.00	-2	570	-0.35%
2022/07/08	7	27.97	6	27.94	28.10	1	578	0.17%
2022/07/07	18	27.15	11	27.07	27.80	7	570	1.23%
2022/07/06	2	26.53	0	0.00	26.15	2	558	0.36%
2022/07/05	16	27.05	16	27.56	26.90	0	562	0.00%
2022/07/04	0	0.00	1	26.25	26.20	-1	581	-0.17%
2022/07/01	4	26.20	2	26.30	26.00	2	582	0.34%
2022/06/30	1	27.55	0	0.00	27.55	1	581	0.17%
2022/06/28	3	29.12	0	0.00	28.95	3	581	0.52%
2022/06/27	0	0.00	3	29.67	29.50	-3	586	-0.51%
2022/06/24	6	29.24	4	29.08	29.10	2	585	0.34%
2022/06/23	0	0.00	1	28.25	28.30	-1	579	-0.17%
2022/06/22	3	28.95	2	28.45	28.40	1	578	0.17%
2022/06/21	0	0.00	6	28.70	29.50	-6	575	-1.04%
2022/06/20	1	28.75	0	0.00	28.10	1	572	0.17%
2022/06/17	0	0.00	3	29.80	29.70	-3	561	-0.53%
2022/06/16	3	31.50	1	30.60	30.60	2	555	0.36%
2022/06/15	9	32.02	8	32.16	32.25	1	536	0.19%
2022/06/14	1	31.85	4	31.28	31.55	-3	520	-0.58%
2022/06/13	4	31.96	2	32.13	31.75	2	519	0.39%
2022/06/10	19	32.21	14	31.99	32.05	5	508	0.98%
2022/06/09	5	31.75	0	0.00	31.80	5	487	1.03%
2022/06/08	16	31.91	11	31.73	31.45	5	485	1.03%
2022/06/07	7	31.44	1	31.40	31.55	6	480	1.25%
2022/06/06	21	31.90	73	31.88	31.70	-52	479	-10.84%
2022/06/02	41	31.20	60	31.48	31.30	-19	454	-4.18%
2022/06/01	158	30.94	52	31.51	31.35	106	458	23.13%	大買/鉅額交易
2022/05/31	5	30.34	4	30.25	30.40	1	439	0.23%
2022/05/30	4	30.28	0	0.00	30.30	4	443	0.90%
2022/05/26	0	0.00	6	30.09	29.95	-6	444	-1.35%
2022/05/25	2	30.10	0	0.00	30.05	2	452	0.44%
2022/05/24	1	29.70	1	29.90	29.55	0	469	0.00%
2022/05/23	1	29.85	5	30.15	30.10	-4	472	-0.85%
2022/05/20	0	0.00	2	29.98	30.00	-2	477	-0.42%
2022/05/19	5	30.24	175	30.18	30.25	-170	483	-35.18%	大賣/鉅額交易
2022/05/18	276	29.45	106	29.97	29.65	170	448	37.94%	大買/大賣/鉅額交易
2022/05/16	0	0.00	13	27.74	27.30	-13	435	-2.98%
2022/05/13	5	27.00	3	27.03	27.05	2	439	0.46%
2022/05/12	0	0.00	5	26.73	26.40	-5	444	-1.12%
2022/05/11	1	27.00	0	0.00	27.25	1	444	0.23%
2022/05/10	7	27.56	4	27.38	27.60	3	445	0.67%
2022/05/09	1	28.00	17	28.25	27.90	-16	448	-3.57%
2022/05/06	4	28.94	2	28.98	28.95	2	455	0.44%
2022/05/05	14	29.30	0	0.00	29.40	14	465	3.01%
2022/04/26	0	0.00	1	29.30	29.20	-1	523	-0.19%
2022/04/19	0	0.00	1	30.60	30.65	-1	583	-0.17%
2022/04/18	0	0.00	20	31.49	30.90	-20	605	-3.30%
2022/04/15	24	31.00	6	31.49	31.80	18	616	2.92%
2022/04/14	0	31.93	54	31.76	31.80	-54	650	-8.30%
2022/04/13	45	31.30	1	31.25	31.35	44	683	6.43%
2022/04/12	0	0.00	13	30.83	31.15	-13	831	-1.56%
2022/04/11	0	30.90	2	31.70	31.00	-2	890	-0.22%
2022/04/08	7	32.30	8	32.06	31.85	-1	958	-0.10%
2022/04/07	0	30.93	0	0.00	30.15	0	952	0.00%
2022/04/06	0	30.89	3	30.98	31.00	-3	965	-0.31%
2022/04/01	1	30.00	1	29.90	30.25	0	975	0.00%
2022/03/31	2	30.52	0	0.00	30.00	2	1,007	0.20%
2022/03/30	0	30.28	0	0.00	30.50	0	1,018	0.00%
2022/03/29	0	0.00	2	30.30	29.85	-2	1,038	-0.19%
2022/03/28	0	0.00	17	29.74	29.95	-17	1,062	-1.60%
2022/03/25	8	29.93	0	0.00	29.80	8	1,096	0.73%
2022/03/24	21	29.93	10	30.15	30.10	11	1,129	0.97%
2022/03/23	9	30.00	0	0.00	30.05	9	1,196	0.75%
2022/03/22	1	29.55	0	0.00	29.75	1	1,301	0.08%
2022/03/21	4	29.60	0	0.00	29.70	4	1,324	0.30%
2022/03/17	0	0.00	1	28.90	29.15	-1	1,429	-0.07%
2022/03/16	0	0.00	1	28.05	28.35	-1	1,483	-0.07%
2022/03/15	3	28.32	0	0.00	28.25	3	1,825	0.16%
2022/03/10	0	0.00	3	30.00	29.70	-3	2,160	-0.14%
2022/03/09	1	28.85	0	0.00	29.10	1	2,238	0.04%
2022/03/08	3	29.42	0	0.00	28.65	3	2,255	0.13%
2022/03/07	1	29.10	1	28.90	29.25	0	2,268	0.00%
2022/03/03	1	31.00	0	0.00	31.00	1	2,318	0.04%
2022/03/02	1	30.75	5	30.99	31.00	-4	2,354	-0.17%
2022/03/01	1	30.90	1	31.10	31.05	0	2,422	0.00%
2022/02/25	0	0.00	5	30.45	30.25	-5	2,476	-0.20%
2022/02/24	3	30.25	4	30.74	29.95	-1	2,552	-0.04%
2022/02/23	0	0.00	1	31.50	31.50	-1	2,748	-0.04%
2022/02/22	1	31.30	1	31.70	31.25	0	2,958	0.00%
2022/02/21	1	31.80	6	31.88	31.95	-5	3,240	-0.15%
2022/02/18	0	0.00	2	32.30	32.30	-2	3,616	-0.06%
2022/02/16	1	32.60	0	0.00	32.65	1	3,760	0.03%
2022/02/15	1	32.80	1	32.55	32.40	0	3,826	0.00%
2022/02/14	1	32.00	0	0.00	32.50	1	3,827	0.03%
2022/02/11	0	0.00	1	33.10	32.80	-1	3,835	-0.03%
2022/02/10	0	33.31	1	33.80	33.10	-1	3,838	-0.03%
2022/02/09	1	32.70	0	0.00	33.40	1	3,841	0.03%
2022/02/08	0	32.90	1	32.95	33.20	-1	3,837	-0.03%
2022/01/26	2	31.88	4	31.74	31.60	-2	3,842	-0.05%
2022/01/25	1	31.85	3	32.20	31.95	-2	3,866	-0.05%
2022/01/21	8	32.43	7	32.49	32.40	1	3,873	0.03%
2022/01/20	2	32.88	3	33.07	33.00	-1	3,865	-0.03%
2022/01/19	0	0.00	5	33.11	33.05	-5	3,870	-0.13%
2022/01/18	0	0.00	5	34.25	33.70	-5	3,897	-0.13%
2022/01/17	1	33.75	3	33.57	33.75	-2	3,894	-0.05%
2022/01/14	1	33.15	2	32.98	33.10	-1	3,892	-0.03%
2022/01/13	11	33.57	5	33.93	33.90	6	3,879	0.15%
2022/01/12	4	33.91	13	34.01	33.80	-9	3,868	-0.23%
2022/01/11	3	34.38	3	34.45	34.10	0	3,852	0.00%
2022/01/10	12	34.97	9	34.89	35.00	3	3,832	0.08%
2022/01/07	7	35.62	10	35.17	35.10	-3	3,823	-0.08%
2022/01/06	15	36.35	2	36.35	36.20	13	3,783	0.34%
2022/01/05	56	38.17	61	37.95	37.30	-5	3,744	-0.13%
2022/01/04	20	37.20	21	37.15	37.40	-1	3,598	-0.03%
2022/01/03	30	37.26	48	37.05	36.70	-18	3,542	-0.51%
2021/12/30	15	36.15	1	36.10	36.60	14	3,480	0.40%
2021/12/29	9	36.39	11	36.35	36.40	-2	3,464	-0.06%
2021/12/28	6	36.16	16	36.11	35.95	-10	3,464	-0.29%
2021/12/27	38	36.58	8	36.66	36.35	30	3,457	0.87%
2021/12/24	0	0.00	1	36.00	36.10	-1	3,433	-0.03%
2021/12/23	9	36.36	6	36.37	36.15	3	3,424	0.09%
2021/12/22	4	36.25	6	36.33	36.20	-2	3,402	-0.06%
2021/12/21	4	35.89	9	36.17	35.85	-5	3,380	-0.15%
2021/12/20	12	35.61	6	35.54	35.45	6	3,350	0.18%
2021/12/17	13	36.27	5	36.52	36.20	8	3,319	0.24%
2021/12/16	10	37.22	19	37.03	37.30	-9	3,255	-0.28%
2021/12/15	1	36.05	5	35.73	35.80	-4	3,153	-0.13%
2021/12/14	9	35.73	19	35.79	35.55	-10	3,135	-0.32%
2021/12/13	18	37.30	40	36.97	36.90	-22	3,100	-0.71%
2021/12/10	17	36.74	12	36.58	36.35	5	3,044	0.16%
2021/12/09	187	37.73	186.1	37.92	37.00	0.9	2,996	0.03%	大買/大賣/
2021/12/08	105.2	36.29	89.8	37.18	37.65	15.4	2,656	0.58%	大買/
2021/12/07	4.1	34.11	4	34.34	34.25	0.1	2,367	0.00%
2021/12/06	10	34.17	11	34.17	34.10	-1	2,350	-0.04%
2021/12/03	20	33.95	38	34.01	34.80	-18	2,329	-0.77%
2021/12/02	3.2	32.94	1	32.95	32.55	2.2	2,254	0.10%
2021/12/01	1	32.90	20	33.44	33.80	-19	2,240	-0.85%
2021/11/30	13.1	33.62	9	34.06	33.80	4.1	2,225	0.18%
2021/11/29	21	32.57	14	32.85	33.10	7	2,213	0.32%
2021/11/26	15	33.87	1	33.70	33.40	14	2,250	0.62%
2021/11/25	16	35.39	13	35.62	34.85	3	2,214	0.14%
2021/11/24	15	34.78	12	34.55	34.55	3	2,151	0.14%
2021/11/23	27	35.88	25	36.06	35.30	2	2,103	0.10%
2021/11/22	121	38.05	119	37.75	37.30	2	2,069	0.10%	大買/大賣/
2021/11/19	168	36.88	178.6	36.93	37.20	-10.6	1,886	-0.56%	大買/大賣/
2021/11/18	209.2	37.66	266.1	38.04	35.60	-56.9	1,675	-3.39%	大買/大賣/
2021/11/17	293.1	36.25	256.1	36.79	37.30	37	1,388	2.67%	大買/大賣/
2021/11/16	53	38.15	22.5	38.15	38.15	30.5	1,004	3.04%
2021/11/15	13	33.82	32.1	34.41	34.70	-19.1	931	-2.05%
2021/11/12	24	31.44	23	31.63	31.55	1	872	0.11%
2021/11/11	5	30.35	0	0.00	30.35	5	813	0.61%
2021/11/10	1	30.35	4	30.24	30.35	-3	823	-0.36%
2021/11/09	0	0.00	5.3	29.59	29.80	-5.3	818	-0.64%
2021/11/08	1	29.70	2	29.85	29.70	-1	817	-0.12%
2021/11/05	2	29.65	0	0.00	29.80	2	826	0.24%
2021/11/04	0	0.00	3	30.45	30.25	-3	833	-0.36%
2021/11/03	0	0.00	13	29.50	29.85	-13	826	-1.57%
2021/11/02	29	30.34	13	30.41	29.45	16	833	1.92%
2021/11/01	11	30.15	54	30.29	30.20	-43	802	-5.36%
2021/10/29	0	0.00	9.2	29.41	29.50	-9.2	785	-1.16%
2021/10/28	6	29.91	6	29.35	29.20	0	776	0.00%
2021/10/27	3	29.45	7.1	29.54	29.65	-4.1	780	-0.53%
2021/10/26	60	30.05	49	29.53	29.10	11	788	1.39%
2021/10/25	11	28.61	1	28.75	28.85	10	763	1.31%
2021/10/21	6	28.80	4	28.21	28.10	2	799	0.25%
2021/10/20	2	28.35	2	28.38	28.40	0	808	0.00%
2021/10/19	3	28.07	1	28.10	28.20	2	835	0.24%
2021/10/18	3	27.88	3	28.00	27.70	0	858	0.00%
2021/10/15	5	27.21	3	27.47	27.75	2	889	0.22%
2021/10/08	1	27.25	2	27.28	27.15	-1	983	-0.10%
2021/10/07	3	27.07	0	0.00	27.05	3	995	0.30%
2021/10/05	0	0.00	5	25.30	25.90	-5	1,100	-0.45%
2021/10/04	50.2	26.24	0	0.00	25.95	50.2	1,095	4.58%
2021/10/01	2	26.98	3	27.20	26.90	-1	1,096	-0.09%
2021/09/30	2	27.73	0	0.00	27.95	2	1,101	0.18%
2021/09/29	2	27.35	0	0.00	27.40	2	1,132	0.18%
2021/09/24	2	27.90	0.1	27.90	28.00	1.9	1,257	0.15%
2021/09/23	0	0.00	21	27.83	27.45	-21	1,427	-1.47%
2021/09/22	1	27.30	1	27.70	27.30	0	1,511	0.00%
2021/09/17	1	28.10	0	0.00	28.00	1	1,724	0.06%
2021/09/16	1	28.60	0	0.00	28.30	1	1,864	0.05%
2021/09/14	1	28.90	20	28.60	28.45	-19	1,892	-1.00%
2021/09/13	0	0.00	1	29.00	28.85	-1	1,895	-0.05%
2021/09/10	20	29.30	0	0.00	29.35	20	1,903	1.05%
2021/09/08	1	29.50	4	29.03	28.70	-3	1,917	-0.16%
2021/09/07	2	29.53	2	29.73	29.55	0	1,917	0.00%
2021/09/06	6	30.87	0	0.00	30.10	6	1,919	0.31%
2021/09/03	1	30.95	1	30.90	30.85	0	1,919	0.00%
2021/09/02	2	30.90	0.4	30.95	30.80	1.6	1,919	0.08%
2021/09/01	31	32.90	30	32.52	31.25	1	1,921	0.05%
2021/08/31	0	0.00	3	30.80	30.95	-3	1,858	-0.16%
2021/08/27	0	0.00	1.8	31.02	30.65	-1.8	1,859	-0.10%
2021/08/26	11	31.62	12	31.46	31.25	-1	1,858	-0.05%
2021/08/25	6.3	30.71	3	32.43	32.65	3.3	1,826	0.18%
2021/08/20	1	30.00	5	30.15	29.60	-4	1,850	-0.22%
2021/08/18	0	0.00	1	27.95	29.60	-1	1,870	-0.05%
2021/08/17	2	28.80	0	0.00	28.50	2	1,890	0.11%
2021/08/16	1	29.95	10	29.33	29.20	-9	1,894	-0.47%
2021/08/13	1	30.20	0	0.00	30.30	1	1,893	0.05%
2021/08/12	0	0.00	2	30.95	31.00	-2	1,895	-0.11%
2021/08/11	5	31.19	0.1	31.00	30.90	4.9	1,904	0.26%
2021/08/10	0	0.00	5	32.00	31.75	-5	1,917	-0.26%
2021/08/09	1	32.50	5	32.67	32.45	-4	1,947	-0.21%
2021/08/06	3.5	33.17	6	33.30	33.00	-2.5	1,961	-0.13%
2021/08/05	0	34.00	6	34.00	33.85	-6	1,976	-0.30%
2021/08/02	6	33.72	1	34.05	33.60	5	2,081	0.24%
2021/07/30	18	34.69	21	33.95	33.90	-3	2,115	-0.14%
2021/07/29	6	34.00	2	34.25	34.25	4	2,112	0.19%
2021/07/28	8	33.09	1	33.30	33.55	7	2,120	0.33%
2021/07/27	6	34.07	8	33.64	33.50	-2	2,149	-0.09%
2021/07/26	1	34.00	2	34.18	34.15	-1	2,170	-0.05%
2021/07/23	4	33.81	2	33.75	33.80	2	2,191	0.09%
2021/07/22	0	0.00	1	34.20	33.55	-1	2,207	-0.05%
2021/07/21	5	33.92	9	34.24	33.65	-4	2,215	-0.18%
2021/07/20	3	34.98	4	35.10	34.75	-1	2,265	-0.04%
2021/07/19	15	36.26	6	36.29	36.05	9	2,291	0.39%
2021/07/16	15	37.20	11	37.32	37.20	4	2,375	0.17%
2021/07/15	1	36.50	6.2	36.77	36.80	-5.2	2,400	-0.21%
2021/07/14	10	36.22	6	36.44	36.15	4	2,445	0.16%
2021/07/13	27.1	37.37	28	37.43	36.10	-0.9	2,549	-0.04%
2021/07/12	8	36.39	9	36.50	36.45	-1	2,581	-0.04%
2021/07/09	5	35.82	6	35.76	35.45	-1	3,173	-0.03%
2021/07/08	6	36.01	4.3	36.38	35.90	1.7	3,710	0.04%
2021/07/07	10	36.15	0	0.00	35.75	10	3,857	0.26%
2021/07/06	24	36.72	5	36.56	36.40	19	3,942	0.48%
2021/07/05	6	37.15	8	37.03	37.30	-2	4,027	-0.05%
2021/07/02	35	36.52	21	36.77	36.40	14	4,232	0.33%
2021/07/01	22	36.73	19	37.12	35.80	3	4,260	0.07%
2021/06/30	34	37.55	35	37.80	37.55	-1	4,263	-0.02%
2021/06/29	36	37.54	32	37.53	37.60	4	4,200	0.10%
2021/06/28	132	37.45	135	37.63	38.30	-3	4,250	-0.07%	大買/大賣/
2021/06/25	74.5	36.26	60	36.45	36.35	14.5	4,279	0.34%
2021/06/24	8	34.73	3	34.72	34.80	5	4,211	0.12%
2021/06/23	7	34.51	28	34.17	34.40	-21	4,210	-0.50%
2021/06/22	9	33.66	4	33.99	33.25	5	4,217	0.12%
2021/06/21	17	33.27	2	33.05	33.70	15	4,236	0.35%
2021/06/18	7	34.03	8	34.31	33.85	-1	4,270	-0.02%
2021/06/17	0	0.00	31	34.11	34.20	-31	4,295	-0.72%
2021/06/16	9	33.69	4	33.91	33.40	5	4,333	0.12%
2021/06/15	5	34.11	8	34.32	34.20	-3	4,399	-0.07%
2021/06/11	10	34.06	6	34.50	33.80	4	4,473	0.09%
2021/06/10	1	33.70	6	34.09	33.95	-5	4,938	-0.10%
2021/06/09	14	34.26	4	34.14	33.70	10	5,176	0.19%
2021/06/08	1	33.45	11	33.98	34.10	-10	5,191	-0.19%
2021/06/07	3	33.15	3	33.75	33.05	0	5,238	0.00%
2021/06/04	6	33.23	0	33.50	33.10	6	5,326	0.11%
2021/06/03	3	33.87	14	34.03	33.90	-11	5,452	-0.20%
2021/06/02	7	33.94	1	34.05	33.70	6	5,480	0.11%
2021/06/01	7	34.54	18	34.87	34.40	-11	5,525	-0.20%
2021/05/31	4	33.40	16	33.59	33.60	-12	5,508	-0.22%
2021/05/28	8	33.55	8	33.42	33.55	0	5,522	0.00%
2021/05/27	5	32.89	3	32.97	32.70	2	5,534	0.04%
2021/05/26	3	32.63	3	33.20	32.60	0	5,551	0.00%
2021/05/25	12	32.83	26	32.90	32.60	-14	5,574	-0.25%
2021/05/24	30	32.07	11	31.76	32.35	19	5,591	0.34%
2021/05/21	2	30.73	12	31.39	31.60	-10	5,639	-0.18%
2021/05/20	1	30.85	0	0.00	30.20	1	5,815	0.02%
2021/05/19	7	30.12	5	30.54	30.80	2	5,890	0.03%
2021/05/18	2	29.45	3	30.12	30.45	-1	5,979	-0.02%
2021/05/17	6	27.93	24	27.85	27.80	-18	5,993	-0.30%
2021/05/14	8	31.36	2	32.10	30.85	6	5,969	0.10%
2021/05/13	0	0.00	2	31.68	31.05	-2	5,974	-0.03%
2021/05/12	8	30.81	31	30.50	31.20	-23	6,067	-0.38%
2021/05/11	9	33.34	8	33.96	33.25	1	6,039	0.02%
2021/05/10	4	35.98	2	35.70	35.70	2	6,029	0.03%
2021/05/07	11	36.69	12	36.80	36.60	-1	6,153	-0.02%
2021/05/06	7	35.46	17	35.48	35.15	-10	6,139	-0.16%
2021/05/05	10	35.61	5	35.87	35.10	5	6,136	0.08%
2021/05/04	9	34.88	22	35.40	35.25	-13	6,142	-0.21%
2021/05/03	10	37.38	20	37.65	36.75	-10	6,109	-0.16%
2021/04/29	12	39.65	6	39.38	39.10	6	6,096	0.10%
2021/04/28	13	39.86	6	39.93	39.85	7	6,095	0.11%
2021/04/27	18	39.26	4	39.35	39.30	14	6,129	0.23%
2021/04/26	46	39.43	26	40.04	40.10	20	6,117	0.33%
2021/04/23	11	38.78	21.1	38.59	38.70	-10.1	6,062	-0.17%
2021/04/22	69	38.84	174	38.82	38.20	-105	6,065	-1.73%	大賣/鉅額交易
2021/04/21	22	40.41	13	40.35	40.25	9	5,984	0.15%
2021/04/20	20	40.62	51	40.52	41.10	-31	5,976	-0.52%
2021/04/19	65	40.95	44.5	40.91	40.65	20.5	5,999	0.34%
2021/04/16	83.4	42.23	59	42.36	42.20	24.4	5,933	0.41%
2021/04/15	668	43.48	666	42.91	42.00	2	6,032	0.03%	大買/大賣/
2021/04/14	224.2	42.46	172	42.15	43.65	52.2	5,505	0.95%	大買/大賣/
2021/04/13	45	41.17	41	41.23	39.70	4	5,184	0.08%
2021/04/12	41	41.23	65.6	40.92	40.30	-24.6	5,551	-0.44%
2021/04/09	52	40.66	83.2	40.39	40.75	-31.2	5,810	-0.54%
2021/04/08	163.1	41.00	141	40.68	40.40	22.1	5,732	0.39%	大買/大賣/
2021/04/07	17	39.22	22	39.50	39.45	-5	5,568	-0.09%
2021/04/06	23	38.84	35	38.78	38.70	-12	5,809	-0.21%
2021/04/01	17.2	39.71	23	39.80	39.45	-5.8	5,898	-0.10%
2021/03/31	61.5	39.62	44	39.55	39.40	17.5	5,826	0.30%
2021/03/30	86	39.21	91	39.06	39.40	-5	5,707	-0.09%
2021/03/29	22	37.79	15	38.02	37.90	7	5,497	0.13%
2021/03/26	6	36.88	7	36.76	36.85	-1	5,449	-0.02%
2021/03/25	4	36.90	10	36.73	36.50	-6	5,454	-0.11%
2021/03/24	3	36.50	1	36.55	36.55	2	5,448	0.04%
2021/03/23	16	37.51	11	37.34	37.10	5	5,431	0.09%
2021/03/22	3	37.32	1	37.35	37.25	2	5,397	0.04%
2021/03/19	12	37.56	14	37.54	37.30	-2	5,390	-0.04%
2021/03/18	33	37.95	29	38.20	37.70	4	5,376	0.07%
2021/03/17	20	38.12	13	37.75	37.75	7	5,340	0.13%
2021/03/16	156	40.01	281	39.36	38.50	-125	5,287	-2.36%	大買/大賣/鉅額交易
2021/03/15	157	39.18	66	39.07	39.30	91	4,837	1.88%	大買/
2021/03/12	3	36.77	14	36.76	37.25	-11	4,614	-0.24%
2021/03/11	10	37.47	10	37.34	36.90	0	4,619	0.00%
2021/03/10	32	37.44	25	37.40	37.25	7	4,611	0.15%
2021/03/09	47	36.84	110	36.74	36.50	-63	4,595	-1.37%	大賣/
2021/03/08	51	35.74	5	35.80	36.00	46	4,615	1.00%
2021/03/05	374	36.15	377	36.61	36.20	-3	4,614	-0.07%	大買/大賣/
2021/03/04	5	35.65	2	35.55	35.55	3	4,660	0.06%
2021/03/03	1	35.30	11	35.50	36.35	-10	4,827	-0.21%
2021/03/02	59	36.28	49	36.53	35.75	10	4,939	0.20%
2021/02/26	18	36.53	13	36.40	36.35	5	5,149	0.10%
2021/02/25	20	36.48	13	36.35	36.15	7	5,153	0.14%
2021/02/24	13	37.17	32	36.77	36.60	-19	5,146	-0.37%
2021/02/23	45	37.64	41	37.81	37.35	4	5,116	0.08%
2021/02/22	418	38.38	398	38.78	38.65	20	5,079	0.39%	大買/大賣/
2021/02/19	12	37.10	24	37.19	37.20	-12	4,925	-0.24%
2021/02/18	98	36.46	60	36.74	36.60	38	4,852	0.78%
2021/02/17	0	0.00	4	35.09	35.40	-4	4,755	-0.08%
2021/02/05	5	34.26	5	34.11	34.05	0	4,715	0.00%
2021/02/04	5	34.80	3	34.40	34.40	2	4,708	0.04%
2021/02/03	211	35.46	94	35.61	34.70	117	4,693	2.49%	大買/鉅額交易
2021/02/02	3	34.00	2	34.00	34.40	1	4,583	0.02%
2021/02/01	47	33.37	20	33.70	33.80	27	4,577	0.59%
2021/01/29	20	34.90	21	35.26	34.65	-1	4,543	-0.02%
2021/01/28	8	33.89	2	34.00	33.70	6	4,404	0.14%
2021/01/27	3	33.48	2	33.45	33.45	1	4,377	0.02%
2021/01/26	2	33.30	7	33.05	33.00	-5	4,373	-0.11%
2021/01/25	5	33.54	0	0.00	33.50	5	4,358	0.11%
2021/01/22	4	32.91	5	32.67	33.05	-1	4,343	-0.02%
2021/01/21	8	33.12	18	32.61	32.65	-10	4,334	-0.23%
2021/01/20	17	34.33	34	33.50	33.15	-17	4,314	-0.39%
2021/01/19	14	35.42	13	35.43	35.15	1	4,253	0.02%
2021/01/18	13	35.11	1	35.25	35.30	12	4,238	0.28%
2021/01/15	12	36.23	1	37.00	35.95	11	4,221	0.26%
2021/01/14	9	36.63	29	36.62	36.60	-20	4,175	-0.48%
2021/01/13	16	36.16	9	36.52	35.85	7	4,140	0.17%
2021/01/12	23	36.84	44	36.94	36.15	-21	4,095	-0.51%
2021/01/11	30	37.97	27	38.10	38.00	3	4,024	0.07%
2021/01/08	80	39.09	89	39.11	37.95	-9	3,977	-0.23%
2021/01/07	38	38.15	24	38.08	37.75	14	3,761	0.37%
2021/01/06	75	39.14	57	39.31	38.05	18	3,688	0.49%
2021/01/05	305	40.23	320	40.81	40.55	-15	3,468	-0.43%	大買/大賣/
2021/01/04	165	37.91	139	37.96	39.10	26	2,957	0.88%	大買/大賣/
2020/12/31	2	35.45	0	35.20	35.60	2	2,612	0.08%
2020/12/30	8	36.41	31	36.18	36.20	-23	2,582	-0.89%
2020/12/29	107	37.19	154	36.98	35.95	-47	2,510	-1.87%	大買/大賣/
2020/12/28	35	35.71	51	36.02	36.35	-16	2,204	-0.73%
2020/12/25	12	33.20	12	33.43	33.05	0	2,073	0.00%
2020/12/24	3	34.17	8	34.26	34.10	-5	2,044	-0.24%
2020/12/23	1	34.40	2.1	34.30	34.10	-1.1	2,041	-0.05%
2020/12/22	7	33.77	9.2	33.90	32.85	-2.2	2,059	-0.11%
2020/12/21	12	34.08	23	33.89	34.05	-11	2,113	-0.52%
2020/12/18	20	35.06	13	34.60	34.60	7	2,110	0.33%
2020/12/17	2	34.35	5	34.27	34.00	-3	2,138	-0.14%
2020/12/16	5	34.57	3	34.67	34.50	2	2,179	0.09%
2020/12/15	4	34.91	1	34.10	34.15	3	2,245	0.13%
2020/12/14	7	35.62	4	35.43	35.45	3	2,351	0.13%
2020/12/11	11	35.69	19	34.87	34.50	-8	2,363	-0.34%
2020/12/10	8	35.36	11	35.18	35.20	-3	2,381	-0.13%
2020/12/09	7	35.81	1	35.55	35.40	6	2,370	0.25%
2020/12/08	14	35.46	9	35.31	35.30	5	2,368	0.21%
2020/12/07	3	35.50	10	35.45	35.30	-7	2,376	-0.29%
2020/12/04	12	36.51	77.1	36.12	36.00	-65.1	2,366	-2.75%
2020/12/03	49	36.78	34	36.64	36.30	15	2,410	0.62%
2020/12/02	97.2	36.53	68	36.82	37.60	29.2	2,425	1.20%
2020/12/01	17	35.07	16	35.12	35.45	1	2,307	0.04%
2020/11/30	63	36.16	53	36.18	35.60	10	2,346	0.43%
2020/11/27	330	37.41	209	37.69	37.60	121	2,313	5.23%	大買/大賣/鉅額交易
2020/11/26	130	36.06	189	36.50	37.55	-59	2,167	-2.72%	大買/大賣/
2020/11/25	51	36.17	72	36.34	36.40	-21	2,089	-1.00%
2020/11/24	8	33.96	6	33.91	33.80	2	1,863	0.11%
2020/11/23	1	33.60	5	33.79	33.80	-4	1,849	-0.22%
2020/11/20	6	33.48	5	33.44	33.25	1	1,833	0.05%
2020/11/19	18	32.89	9	33.18	33.40	9	1,838	0.49%
2020/11/18	16	32.48	19	32.40	32.60	-3	1,843	-0.16%
2020/11/17	6	31.66	1	31.95	31.65	5	1,859	0.27%
2020/11/16	3	32.25	5	32.15	31.85	-2	1,949	-0.10%
2020/11/11	2	31.85	8	31.80	31.90	-6	2,183	-0.27%
2020/11/10	4	31.43	0	0.00	31.30	4	2,214	0.18%
2020/11/09	16	31.76	4	32.19	31.65	12	2,234	0.54%
2020/11/06	4	32.41	5	32.66	32.30	-1	2,263	-0.04%
2020/11/05	0	0.00	2	32.15	32.35	-2	2,317	-0.09%
2020/11/04	1	32.95	0	0.00	32.45	1	2,389	0.04%
2020/11/03	1	32.50	1	32.70	32.65	0	2,535	0.00%
2020/11/02	1	31.50	8	31.29	31.55	-7	2,791	-0.25%
2020/10/30	1	32.50	2	32.65	31.95	-1	2,889	-0.03%
2020/10/29	1	31.30	4	32.64	32.85	-3	3,359	-0.09%
2020/10/28	0	0.00	1	32.55	32.25	-1	3,589	-0.03%
2020/10/27	1	33.00	2	33.15	33.00	-1	3,689	-0.03%
2020/10/26	3	33.77	5	33.68	33.50	-2	3,878	-0.05%
2020/10/23	6	34.11	6	34.33	33.95	0	3,926	0.00%
2020/10/22	2	33.88	1	33.75	34.10	1	3,955	0.03%
2020/10/21	3	34.13	0	0.00	33.95	3	3,976	0.08%
2020/10/20	2	34.20	1	34.15	33.90	1	3,986	0.03%
2020/10/16	2	34.03	0	0.00	33.75	2	4,046	0.05%
2020/10/15	4	35.45	5	34.73	34.55	-1	4,070	-0.02%
2020/10/14	7	34.35	5	34.84	34.80	2	4,079	0.05%
2020/10/13	4	33.81	3	33.88	33.80	1	4,114	0.02%
2020/10/12	4	34.40	4	34.84	34.40	0	4,221	0.00%
2020/10/08	2	35.33	3	35.37	35.15	-1	4,250	-0.02%
2020/10/07	0	0.00	10	34.58	34.75	-10	4,259	-0.23%
2020/10/06	1	34.50	11	34.68	34.35	-10	4,291	-0.23%
2020/10/05	4	33.85	8	33.93	34.05	-4	4,383	-0.09%
2020/09/29	6	33.51	1	33.30	33.20	5	4,534	0.11%
2020/09/28	3	33.68	3	33.60	33.60	0	4,577	0.00%
2020/09/25	51	32.91	36	32.64	33.20	15	4,653	0.32%
2020/09/24	35	34.61	25	34.62	33.80	10	4,633	0.22%
2020/09/23	20	36.09	26	36.19	36.00	-6	4,616	-0.13%
2020/09/22	28	36.13	54	36.07	36.10	-26	4,736	-0.55%
2020/09/21	22	37.26	42	37.33	37.55	-20	4,707	-0.42%
2020/09/18	56	37.66	50	37.43	37.20	6	4,689	0.13%
2020/09/17	29	37.35	46	37.53	37.50	-17	4,660	-0.36%
2020/09/16	31	36.45	11	36.70	37.00	20	4,639	0.43%
2020/09/15	24	36.38	22	36.50	36.05	2	4,888	0.04%
2020/09/14	8	34.58	20	35.15	35.35	-12	5,146	-0.23%
2020/09/11	10	34.57	9	34.79	34.30	1	5,147	0.02%
2020/09/10	6	35.08	1	36.00	35.00	5	5,138	0.10%
2020/09/09	18	34.98	28	34.99	35.50	-10	5,143	-0.19%
2020/09/08	51	35.80	33	35.30	35.20	18	5,122	0.35%
2020/09/07	54	37.78	16	37.94	37.20	38	5,041	0.75%
2020/09/04	23	36.52	77	36.77	36.65	-54	4,970	-1.09%
2020/09/03	31	37.70	47	37.46	37.30	-16	4,943	-0.32%
2020/09/02	80	37.23	31	37.01	37.60	49	4,883	1.00%
2020/09/01	17	35.51	114	34.67	35.15	-97	4,823	-2.01%	大賣/
2020/08/31	135	36.44	32	36.44	36.40	103	4,789	2.15%	大買/鉅額交易
2020/08/28	2	34.43	24	34.44	34.45	-22	4,746	-0.46%
2020/08/27	26	35.01	10	34.50	34.50	16	4,747	0.34%
2020/08/26	3	35.05	17	35.07	35.20	-14	4,735	-0.30%
2020/08/25	16	34.35	26	34.63	34.90	-10	4,720	-0.21%
2020/08/24	1	34.20	3	34.12	34.40	-2	4,700	-0.04%
2020/08/21	15	33.85	27	33.73	33.75	-12	4,678	-0.26%
2020/08/20	27	34.07	63	34.38	33.65	-36	4,634	-0.78%
2020/08/19	37	37.12	27	36.62	36.35	10	4,547	0.22%
2020/08/18	36	37.86	22	38.09	38.05	14	4,476	0.31%
2020/08/17	28	38.64	33	38.67	39.00	-5	4,409	-0.11%
2020/08/14	12	37.63	7	37.65	37.45	5	4,317	0.12%
2020/08/13	19	37.13	17	36.88	36.75	2	4,279	0.05%
2020/08/12	8	36.96	16	36.73	37.00	-8	4,253	-0.19%
2020/08/11	18	37.52	27	37.73	37.65	-9	4,210	-0.21%
2020/08/10	22	37.62	17	37.71	37.15	5	4,157	0.12%
2020/08/07	100	39.30	30	38.86	38.65	70	4,091	1.71%
2020/08/06	137	39.74	157	39.84	40.55	-20	3,944	-0.51%	大買/大賣/
2020/08/05	89	38.06	82	37.99	38.20	7	3,684	0.19%
2020/08/04	304	38.41	274	38.14	38.10	30	3,580	0.84%	大買/大賣/
2020/08/03	73	36.89	50	37.83	38.40	23	3,112	0.74%
2020/07/31	61	34.73	32	34.66	34.95	29	2,872	1.01%
2020/07/30	51	33.94	39	33.96	34.40	12	2,763	0.43%
2020/07/29	7	32.21	39	32.19	32.35	-32	2,569	-1.25%
2020/07/28	14	31.36	3	31.68	31.40	11	2,519	0.44%
2020/07/27	1	31.10	3	30.88	31.00	-2	2,507	-0.08%
2020/07/24	13	31.04	1	30.90	30.85	12	2,489	0.48%
2020/07/23	7	31.31	1	31.25	31.30	6	2,480	0.24%
2020/07/22	9	31.91	10	31.51	31.75	-1	2,470	-0.04%
2020/07/21	2	31.55	8	31.77	31.45	-6	2,420	-0.25%
2020/07/20	6	31.32	0	0.00	31.05	6	2,389	0.25%
2020/07/17	12	31.73	5	31.74	31.90	7	2,373	0.29%
2020/07/16	12	32.05	55	32.44	32.40	-43	2,338	-1.84%
2020/07/15	7	30.89	4	31.06	30.45	3	2,228	0.13%
2020/07/14	6	31.66	3	31.65	31.40	3	2,196	0.14%
2020/07/13	19	31.65	19	31.64	31.70	0	2,182	0.00%
2020/07/10	55	32.30	46	32.37	31.60	9	2,150	0.42%
2020/07/09	21	34.82	13	34.72	34.35	8	2,059	0.39%
2020/07/08	20	35.22	56	34.48	35.70	-36	2,002	-1.80%
2020/07/07	25.1	33.44	6	33.44	33.35	19.1	1,904	1.00%
2020/07/06	31	34.18	27	34.30	34.35	4	1,866	0.21%
2020/07/03	29	31.99	14	31.99	32.10	15	1,785	0.84%
2020/07/02	38	32.67	3	32.67	32.50	35	1,758	1.99%
2020/07/01	38.1	33.16	68	33.36	32.80	-29.9	1,697	-1.76%
2020/06/30	2	31.38	18	31.35	31.35	-16	1,557	-1.03%
2020/06/29	9	30.12	25	30.68	30.85	-16	1,535	-1.04%
2020/06/24	16	31.16	5	30.30	30.25	11	1,500	0.73%
2020/06/23	72	32.27	52	31.75	32.10	20	1,455	1.37%
2020/06/22	101	32.80	44	32.94	32.80	57	1,350	4.22%	大買/
2020/06/19	297	32.10	434	32.10	32.20	-137	1,067	-12.83%	大買/大賣/鉅額交易
2020/06/18	4	29.30	7	29.30	29.30	-3	764	-0.39%
2020/06/17	11	26.65	1	26.65	26.65	10	754	1.33%
2020/06/16	100	24.25	1	24.25	24.25	99	760	13.03%
2020/06/12	16	21.99	18	21.80	22.15	-2	750	-0.27%
2020/06/11	2	23.25	1	23.65	22.85	1	758	0.13%
2020/06/10	1	23.15	2	23.30	23.25	-1	756	-0.13%
2020/06/09	6	23.33	3	23.30	23.00	3	770	0.39%
2020/06/08	2	23.15	6	23.26	23.55	-4	784	-0.51%
2020/06/05	0	0.00	1	23.00	23.00	-1	774	-0.13%
2020/06/04	4	22.85	24	22.92	22.85	-20	787	-2.54%
2020/06/03	6	22.88	5	23.00	23.00	1	776	0.13%
2020/06/02	22	22.69	0	0.00	22.70	22	767	2.87%
2020/05/29	0	22.25	0	0.00	22.10	0	763	0.00%
2020/05/28	3	22.52	1	22.50	22.20	2	797	0.25%
2020/05/27	0	0.00	1	22.80	22.60	-1	794	-0.13%
2020/05/26	2	22.70	3	22.50	22.30	-1	798	-0.13%
2020/05/21	1	22.30	1	22.05	22.65	0	783	0.00%
2020/05/19	1	21.60	0	0.00	21.60	1	772	0.13%
2020/05/18	2	21.78	2	21.60	21.40	0	768	0.00%
2020/05/15	2	21.70	0	0.00	21.80	2	780	0.26%
2020/05/14	4	22.60	0	0.00	22.50	4	780	0.51%
2020/05/12	2	23.55	4	23.23	23.10	-2	777	-0.26%
2020/05/08	0	0.00	6	23.24	23.15	-6	779	-0.77%
2020/05/07	6	23.51	3	23.45	23.60	3	772	0.39%
2020/05/06	1	23.25	1	23.25	22.85	0	765	0.00%
2020/05/05	1	22.85	23	23.31	22.95	-22	765	-2.87%
2020/05/04	19	22.67	3	22.63	22.75	16	758	2.11%
2020/04/30	12	22.86	2	22.15	23.10	10	759	1.32%
2020/04/29	1	21.90	3	21.97	21.90	-2	748	-0.27%
2020/04/28	2	22.35	0	0.00	21.75	2	749	0.27%
2020/04/22	1	20.75	2	20.88	20.90	-1	770	-0.13%
2020/04/21	2	21.40	0	0.00	20.90	2	787	0.25%
2020/04/20	0	0.00	2	21.25	21.95	-2	788	-0.25%
2020/04/17	6	21.59	3	21.83	21.35	3	799	0.38%
2020/04/16	12	21.60	3	21.65	21.90	9	798	1.13%
2020/04/15	10	21.31	0	0.00	20.95	10	800	1.25%
2020/04/14	1	20.80	1	20.70	21.00	0	815	0.00%
2020/04/13	1	20.05	0	0.00	20.05	1	818	0.12%
2020/04/10	0	0.00	20	19.78	19.85	-20	836	-2.39%
2020/04/09	2	19.63	1	19.80	19.90	1	873	0.11%
2020/04/08	1	19.45	14	19.07	19.50	-13	892	-1.46%
2020/04/07	20	18.43	0	0.00	18.55	20	964	2.07%
2020/04/06	0	0.00	1	17.80	17.80	-1	995	-0.10%
2020/04/01	0	0.00	4	17.40	17.50	-4	1,064	-0.38%
2020/03/30	6	17.18	3	17.55	17.40	3	1,173	0.26%
2020/03/27	0	0.00	4	17.85	17.60	-4	1,189	-0.34%
2020/03/26	4	17.39	3	17.38	17.60	1	1,242	0.08%
2020/03/25	3	17.78	1	17.40	17.80	2	1,262	0.16%
2020/03/24	3	16.43	1	16.45	16.45	2	1,336	0.15%
2020/03/23	1	14.85	15	14.98	15.45	-14	1,494	-0.94%
2020/03/20	10	15.15	5	14.35	15.20	5	1,507	0.33%
2020/03/19	5	13.85	0	0.00	13.85	5	1,499	0.33%
2020/03/18	1	15.85	2	16.00	15.35	-1	1,485	-0.07%
2020/03/17	0	0.00	7	15.89	15.75	-7	1,484	-0.47%
2020/03/16	1	17.20	11	18.32	17.20	-10	1,466	-0.68%
2020/03/13	10	18.55	5	18.74	18.70	5	1,446	0.35%
2020/03/12	7	20.64	8	20.94	20.60	-1	1,428	-0.07%
2020/03/11	1	23.40	0	0.00	22.85	1	1,400	0.07%
2020/03/10	1	22.95	0	0.00	23.30	1	1,397	0.07%
2020/03/09	2	23.55	0	0.00	23.60	2	1,379	0.14%
2020/03/06	0	0.00	1	24.35	24.35	-1	1,371	-0.07%
2020/03/05	1	24.85	0	0.00	24.70	1	1,369	0.07%
2020/03/02	0	0.00	1	23.60	24.15	-1	1,347	-0.07%
2020/02/27	2	24.25	3	24.72	24.15	-1	1,344	-0.07%
2020/02/21	0	0.00	1	25.95	25.80	-1	1,366	-0.07%
2020/02/20	6	26.12	0	0.00	25.95	6	1,366	0.44%
2020/02/19	5	26.10	5	26.10	26.10	0	1,363	0.00%
2020/02/18	13	26.12	8	26.23	26.10	5	1,367	0.37%
2020/02/17	8	25.79	0	0.00	25.80	8	1,357	0.59%
2020/02/13	2	26.10	2	26.50	26.00	0	1,355	0.00%
2020/02/12	0	0.00	2	25.95	26.15	-2	1,355	-0.15%
2020/02/07	3	25.85	0	0.00	25.45	3	1,356	0.22%
2020/02/06	1	25.80	1	25.90	25.95	0	1,358	0.00%
2020/02/05	3	25.65	0	0.00	25.55	3	1,355	0.22%
2020/02/03	1	24.60	24	24.14	24.20	-23	1,344	-1.71%
2020/01/31	5	26.13	2	26.18	26.10	3	1,334	0.22%
2020/01/30	11	26.73	6	26.54	26.10	5	1,328	0.38%
2020/01/20	0	0.00	1	29.00	29.00	-1	1,300	-0.08%
2020/01/17	0	0.00	4	29.00	28.95	-4	1,302	-0.31%
2020/01/16	1	29.25	1	29.20	29.25	0	1,304	0.00%
2020/01/15	29	29.83	2	29.75	29.40	27	1,303	2.07%
2020/01/14	6	29.54	13	29.57	29.50	-7	1,281	-0.55%
2020/01/13	22	28.85	4	29.18	29.05	18	1,268	1.42%
2020/01/10	8	28.76	5	29.03	28.65	3	1,254	0.24%
2020/01/09	3	28.60	2	29.05	28.55	1	1,243	0.08%
2020/01/08	7	28.54	3	28.83	28.50	4	1,236	0.32%
2020/01/07	15	29.74	4	29.35	29.20	11	1,212	0.91%
2020/01/06	14	30.52	10	30.35	30.10	4	1,195	0.33%
2020/01/03	26	31.74	52	31.65	31.05	-26	1,171	-2.22%
2020/01/02	45	31.59	8	31.52	31.65	37	1,129	3.28%
2019/12/31	20	32.00	33	31.82	31.55	-13	1,097	-1.18%
2019/12/30	18	31.43	8	31.46	31.45	10	1,014	0.99%
2019/12/27	24	31.93	13	31.36	31.00	11	975	1.13%
2019/12/26	4	31.68	21	31.85	31.70	-17	904	-1.88%
2019/12/25	24	31.42	12	31.45	31.40	12	828	1.45%
2019/12/24	3	31.35	3	31.18	31.25	0	804	0.00%
2019/12/23	5	31.26	3	31.38	31.30	2	785	0.25%
2019/12/20	3	30.92	4	31.14	31.20	-1	728	-0.14%
2019/12/19	20	30.89	9	30.92	31.20	11	703	1.56%
2019/12/18	25	31.01	34	30.81	30.65	-9	619	-1.45%
2019/12/17	9	29.13	1	29.15	29.10	8	451	1.77%
2019/12/13	0	0.00	2	28.40	28.25	-2	428	-0.47%
2019/12/12	5	28.37	1	28.45	28.20	4	424	0.94%
2019/12/11	0	0.00	11	28.20	28.00	-11	417	-2.64%
2019/12/05	11	28.18	3	28.20	28.25	8	427	1.87%
2019/11/29	1	28.10	6	28.17	28.00	-5	516	-0.97%
2019/11/28	1	28.50	0	0.00	28.50	1	542	0.18%
2019/11/27	0	0.00	8	28.46	28.40	-8	704	-1.14%
2019/11/22	27	28.93	27	28.96	28.85	0	697	0.00%
2019/11/15	27	28.18	0	0.00	28.00	27	699	3.86%
2019/11/14	1	27.80	3	28.00	27.70	-2	707	-0.28%
2019/11/12	0	0.00	3	28.15	28.05	-3	710	-0.42%
2019/11/11	0	0.00	3	27.88	27.85	-3	711	-0.42%
2019/11/07	3	28.50	4	28.43	28.40	-1	718	-0.14%
2019/11/06	3	28.98	0	0.00	28.95	3	715	0.42%
2019/11/04	1	29.25	2	29.43	29.45	-1	724	-0.14%
2019/11/01	1	29.45	1	29.15	29.10	0	735	0.00%
2019/10/30	1	29.65	5	29.71	29.65	-4	746	-0.54%
2019/10/29	0	0.00	2	29.28	29.20	-2	748	-0.27%
2019/10/28	0	0.00	11	29.53	29.60	-11	778	-1.41%
2019/10/25	0	0.00	5	29.50	29.45	-5	797	-0.63%
2019/10/24	4	29.74	2	29.90	29.85	2	795	0.25%
2019/10/23	5	29.64	3	29.58	29.50	2	796	0.25%
2019/10/21	1	29.40	11	29.34	29.30	-10	819	-1.22%
2019/10/18	7	29.36	8	29.33	29.10	-1	831	-0.12%
2019/10/17	2	29.00	3	29.00	29.05	-1	840	-0.12%
2019/10/16	0	0.00	3	28.90	28.95	-3	861	-0.35%
2019/10/15	0	0.00	1	28.80	28.55	-1	945	-0.11%
2019/10/07	0	0.00	7	28.61	28.55	-7	1,187	-0.59%
2019/10/04	0	0.00	1	28.95	28.50	-1	1,236	-0.08%
2019/10/03	0	0.00	2	28.80	28.75	-2	1,249	-0.16%
2019/09/27	6	28.42	2	28.20	28.40	4	1,273	0.31%
2019/09/23	0	0.00	2	29.53	29.35	-2	1,292	-0.15%
2019/09/12	1	29.45	1	29.65	29.45	0	1,315	0.00%
2019/09/11	0	0.00	3	29.55	29.55	-3	1,317	-0.23%
2019/09/09	6	29.73	2	29.70	29.50	4	1,323	0.30%
2019/09/06	1	30.20	1	30.10	30.15	0	1,316	0.00%
2019/09/05	2	30.35	6	30.48	30.50	-4	1,322	-0.30%
2019/09/04	7	30.60	8	30.24	30.25	-1	1,294	-0.08%
2019/09/02	1	29.70	2	29.98	30.30	-1	1,250	-0.08%
2019/08/30	29	30.39	29	30.77	30.15	0	1,214	0.00%
2019/08/29	0	0.00	41	28.83	28.90	-41	1,052	-3.90%
2019/08/28	0	0.00	3	28.60	28.60	-3	1,074	-0.28%
2019/08/26	5	28.20	1	28.50	28.10	4	1,087	0.37%
2019/08/22	0	0.00	1	29.30	29.25	-1	1,083	-0.09%
2019/08/21	2	29.30	0	0.00	29.40	2	1,086	0.18%
2019/08/20	4	30.34	2	30.23	29.40	2	1,085	0.18%
2019/08/19	14	29.52	33	29.46	29.75	-19	1,062	-1.79%
2019/08/16	0	0.00	30	28.12	28.10	-30	1,049	-2.86%
2019/08/15	2	27.60	3	27.60	28.10	-1	1,047	-0.10%
2019/08/12	2	27.70	0	0.00	27.95	2	1,059	0.19%
2019/08/07	1	28.65	0	0.00	27.90	1	1,056	0.09%
2019/08/05	2	27.85	5	28.10	27.85	-3	1,073	-0.28%
2019/08/02	4	28.91	3	29.25	28.95	1	1,070	0.09%
2019/08/01	4	29.93	0	0.00	30.00	4	1,079	0.37%
2019/07/30	12	30.17	20	30.00	29.85	-8	1,075	-0.74%
2019/07/29	1	31.55	241	31.47	31.35	-240	1,053	-22.78%	大賣/鉅額交易
2019/07/26	1	31.10	0	0.00	31.40	1	1,071	0.09%
2019/07/24	4	31.08	0	0.00	31.00	4	1,071	0.37%
2019/07/23	9	31.52	4	31.48	31.40	5	1,076	0.46%
2019/07/22	20	32.10	8	32.13	32.10	12	1,070	1.12%
2019/07/18	15	32.02	22	31.88	31.85	-7	1,057	-0.66%
2019/07/17	90	32.87	82	32.45	32.00	8	1,046	0.76%
2019/07/16	2	31.90	1	32.05	31.80	1	964	0.10%
2019/07/15	3	32.27	7	32.06	32.45	-4	970	-0.41%
2019/07/12	43	32.52	43	32.29	32.30	0	970	0.00%
2019/07/11	34	32.92	81	32.87	32.25	-47	937	-5.02%
2019/07/10	44	31.11	30	30.84	31.40	14	783	1.79%
2019/07/09	3	29.88	1	29.70	29.85	2	745	0.27%
2019/07/08	11	30.04	4	29.89	29.85	7	750	0.93%
2019/07/05	2	30.20	1	29.85	30.45	1	773	0.13%
2019/07/04	0	0.00	1	29.60	29.75	-1	782	-0.13%
2019/07/03	2	30.05	2	29.50	29.55	0	802	0.00%
2019/07/02	0	0.00	5	29.81	29.75	-5	824	-0.61%
2019/07/01	4	29.50	4	29.68	29.45	0	830	0.00%
2019/06/25	0	0.00	1	28.75	28.40	-1	1,012	-0.10%
2019/06/20	3	29.95	0	0.00	29.95	3	1,077	0.28%
2019/06/19	0	0.00	4	29.50	29.40	-4	1,165	-0.34%
2019/06/17	0	0.00	2	29.65	29.35	-2	1,374	-0.15%
2019/06/13	2	29.90	2	30.10	29.65	0	1,716	0.00%
2019/06/11	1	29.15	3	29.25	29.15	-2	1,884	-0.11%
2019/06/10	0	0.00	6	29.23	28.95	-6	1,919	-0.31%
2019/06/06	2	28.90	1	28.70	28.90	1	1,953	0.05%
2019/06/04	13	29.61	12	29.72	29.15	1	1,975	0.05%
2019/06/03	7	29.03	0	0.00	29.15	7	1,975	0.35%
2019/05/31	0	0.00	2	29.20	29.10	-2	1,988	-0.10%
2019/05/30	0	0.00	1	28.65	28.75	-1	2,037	-0.05%
2019/05/29	1	28.00	0	0.00	28.35	1	2,094	0.05%
2019/05/28	0	0.00	14	28.12	28.45	-14	2,111	-0.66%
2019/05/27	2	27.80	8	27.60	27.55	-6	2,140	-0.28%
2019/05/24	0	0.00	3	27.93	27.80	-3	2,191	-0.14%
2019/05/21	1	27.60	1	28.20	28.00	0	2,504	0.00%
2019/05/17	4	28.63	1	27.80	27.50	3	2,786	0.11%
2019/05/16	0	0.00	2	28.65	28.45	-2	2,787	-0.07%
2019/05/14	16	28.80	18	28.04	28.80	-2	2,838	-0.07%
2019/05/13	18	28.13	11	28.22	27.90	7	2,837	0.25%
2019/05/10	2	29.40	3	29.30	29.00	-1	2,828	-0.04%
2019/05/09	95	29.47	10	28.90	29.10	85	2,822	3.01%
2019/05/08	0	0.00	1	30.05	30.45	-1	2,807	-0.04%
2019/05/06	0	0.00	1.3	30.46	30.30	-1.3	2,816	-0.05%
2019/05/03	3	31.25	1	31.35	31.50	2	2,815	0.07%
2019/05/02	0	0.00	8	30.44	30.40	-8	2,785	-0.29%
2019/04/30	0	0.00	1	29.70	30.20	-1	2,799	-0.04%
2019/04/29	8	30.10	7	29.89	29.30	1	2,836	0.04%
2019/04/26	19	30.69	5	30.96	30.45	14	2,911	0.48%
2019/04/25	8	31.08	3	31.07	31.20	5	2,952	0.17%
2019/04/24	10	31.05	1	31.25	31.00	9	2,960	0.30%
2019/04/23	6	31.33	0	0.00	31.20	6	2,972	0.20%
2019/04/22	0	0.00	1	32.00	31.85	-1	2,970	-0.03%
2019/04/19	4.3	32.03	12	31.78	31.70	-7.7	3,009	-0.26%
2019/04/18	3	32.37	0	0.00	32.00	3	3,053	0.10%
2019/04/17	2	32.75	4	32.90	32.95	-2	3,046	-0.07%
2019/04/16	0	32.50	1	32.35	32.35	-1	3,033	-0.03%
2019/04/15	2	32.65	0	0.00	32.55	2	3,025	0.07%
2019/04/12	2	32.88	5	33.23	32.80	-3	3,020	-0.10%
2019/04/11	7	33.59	5	33.85	33.25	2	3,006	0.07%
2019/04/09	8	33.61	4	33.56	33.30	4	2,962	0.14%
2019/04/08	2	33.75	14	34.01	33.60	-12	2,941	-0.41%
2019/04/03	5	34.10	9	34.29	34.00	-4	2,913	-0.14%
2019/04/02	9	34.12	19	34.36	34.10	-10	2,903	-0.34%
2019/04/01	62	35.57	42	35.02	34.30	20	2,861	0.70%
2019/03/29	5	34.07	6	34.05	34.20	-1	2,738	-0.04%
2019/03/28	27	33.92	2	33.98	33.85	25	2,733	0.91%
2019/03/27	6	33.49	14	33.76	34.30	-8	2,729	-0.29%
2019/03/26	19	33.67	9	33.63	33.70	10	2,707	0.37%
2019/03/25	4	33.26	0	0.00	33.30	4	2,692	0.15%
2019/03/22	30	35.39	26	34.99	34.20	4	2,683	0.15%
2019/03/21	14	35.85	12	35.98	35.65	2	2,600	0.08%
2019/03/20	21	35.84	16	35.72	35.15	5	2,535	0.20%
2019/03/19	62	35.90	132	36.28	35.40	-70	2,440	-2.87%	大賣/
2019/03/18	17	33.86	5	33.97	33.80	12	2,138	0.56%
2019/03/15	54	34.07	25	34.04	33.50	29	2,126	1.36%
2019/03/14	10	33.93	11	33.88	33.75	-1	2,063	-0.05%
2019/03/13	3	33.20	2	33.20	33.20	1	2,158	0.05%
2019/03/12	4	32.90	19	32.79	32.25	-15	2,139	-0.70%
2019/03/11	4	31.78	0	0.00	31.70	4	2,130	0.19%
2019/03/08	8	31.54	2	31.55	31.60	6	2,184	0.27%
2019/03/07	14	32.35	4	32.80	32.20	10	2,185	0.46%
2019/03/06	0	0.00	5	33.60	33.35	-5	2,211	-0.23%
2019/03/05	10	34.04	5	34.14	33.70	5	2,221	0.23%
2019/03/04	3	33.97	14	34.02	34.10	-11	2,201	-0.50%
2019/02/27	2	33.35	9	32.93	33.25	-7	2,178	-0.32%
2019/02/26	38	33.46	10	33.50	33.20	28	2,255	1.24%
2019/02/25	17	34.14	11	34.03	34.00	6	2,466	0.24%
2019/02/22	11	33.81	3	33.77	33.55	8	2,490	0.32%
2019/02/21	111	34.46	104	34.77	33.85	7	2,473	0.28%	大買/大賣/
2019/02/20	103	33.46	107	34.10	33.25	-4	2,333	-0.17%	大買/大賣/
2019/02/19	81	33.82	117	33.90	34.00	-36	2,259	-1.59%	大賣/
2019/02/18	28	31.94	20	31.91	32.10	8	2,053	0.39%
2019/02/15	3	31.20	2	31.05	30.60	1	1,993	0.05%
2019/02/14	6	31.58	17	31.35	31.25	-11	1,988	-0.55%
2019/02/13	19	31.50	19	31.28	31.10	0	1,972	0.00%
2019/02/11	0	0.00	0.4	30.10	30.20	-0.4	1,945	-0.02%
2019/01/30	0	0.00	1	29.85	29.70	-1	1,964	-0.05%
2019/01/29	24	29.83	0	0.00	29.70	24	2,007	1.20%
2019/01/25	0	0.00	1	30.50	30.25	-1	2,026	-0.05%
2019/01/24	0.1	30.05	20	30.41	30.05	-19.9	2,037	-0.98%
2019/01/23	17	30.16	7	30.20	30.25	10	2,048	0.49%
2019/01/22	13	30.41	3	30.70	30.15	10	2,061	0.48%
2019/01/21	5	31.39	9	31.44	31.10	-4	2,063	-0.19%
2019/01/18	34	31.13	31	31.18	30.90	3	2,042	0.15%
2019/01/17	42	30.88	44	30.26	30.00	-2	1,993	-0.10%
2019/01/16	4	29.95	18	29.87	29.80	-14	2,002	-0.70%
2019/01/15	23	29.88	20	29.99	29.80	3	2,005	0.15%
2019/01/14	3	29.55	4	29.75	29.30	-1	2,020	-0.05%
2019/01/11	13	30.25	4	29.78	29.30	9	2,020	0.45%
2019/01/10	17	29.43	30	29.64	29.90	-13	1,984	-0.66%
2019/01/09	0.1	28.55	3	28.62	28.55	-2.9	1,938	-0.15%
2019/01/04	5	26.60	3	26.73	26.80	2	1,999	0.10%
2019/01/03	1	28.10	13	27.46	27.40	-12	2,004	-0.60%
2018/12/27	0	0.00	7	27.56	27.45	-7	2,067	-0.34%
2018/12/26	2	26.80	3	26.93	26.85	-1	2,071	-0.05%
2018/12/25	12	27.63	0	0.00	27.60	12	2,070	0.58%
2018/12/22	1	28.35	0	0.00	27.95	1	2,074	0.05%
2018/12/21	21	27.25	10	28.00	28.30	11	2,095	0.52%
2018/12/20	10	27.90	6	28.17	27.65	4	2,093	0.19%
2018/12/19	2	28.55	9	28.71	28.55	-7	2,090	-0.33%
2018/12/18	10	28.88	1	29.30	28.85	9	2,089	0.43%
2018/12/17	5	29.72	3	29.95	29.45	2	2,084	0.10%
2018/12/14	3.2	29.50	7	29.46	29.50	-3.8	2,075	-0.19%
2018/12/13	9	29.88	9	30.27	29.35	0	2,067	0.00%
2018/12/12	10	29.77	23	29.80	29.55	-13	2,048	-0.63%
2018/12/11	0	0.00	8	29.24	28.95	-8	2,025	-0.39%
2018/12/10	3	28.57	1	28.50	29.05	2	2,026	0.10%
2018/12/07	23	29.75	30	29.97	29.30	-7	2,002	-0.35%
2018/12/06	110	30.25	124	30.58	28.95	-14	1,970	-0.71%	大買/大賣/
2018/12/05	25	29.96	0	0.00	30.05	25	1,808	1.38%
2018/12/04	4	29.99	5.3	30.28	30.35	-1.3	1,827	-0.07%
2018/12/03	22	30.17	28	30.23	30.00	-6	1,816	-0.33%
2018/11/30	3	29.35	6	29.49	29.40	-3	1,760	-0.17%
2018/11/29	20.3	29.70	23	29.80	29.05	-2.7	1,747	-0.15%
2018/11/28	1	29.50	4	29.35	29.60	-3	1,704	-0.18%
2018/11/27	15	29.45	6	29.43	29.50	9	1,696	0.53%
2018/11/26	7	28.89	19	28.76	29.05	-12	1,683	-0.71%
2018/11/23	57	29.67	25	29.13	28.75	32	1,652	1.94%
2018/11/22	90	30.84	70	30.85	30.70	20	1,560	1.28%
2018/11/21	22	28.17	36	27.51	28.50	-14	1,328	-1.05%
2018/11/20	28	26.53	8	26.51	26.65	20	1,266	1.58%
2018/11/19	8	26.21	9	26.16	26.55	-1	1,255	-0.08%
2018/11/16	60	25.71	37	25.79	25.45	23	1,224	1.88%
2018/11/15	90	24.90	13	24.83	25.15	77	1,197	6.43%
2018/11/14	10	24.48	2	24.70	24.40	8	1,188	0.67%
2018/11/13	4	23.81	4	23.91	24.50	0	1,194	0.00%
2018/11/12	1	24.65	1	24.45	24.40	0	1,211	0.00%
2018/11/09	1	24.45	1	23.80	24.45	0	1,226	0.00%
2018/11/08	3	24.97	6	24.37	24.00	-3	1,238	-0.24%
2018/11/07	23	24.42	7	24.31	24.70	16	1,236	1.29%
2018/11/06	14	24.46	6	24.50	23.40	8	1,259	0.64%
2018/11/05	13	24.12	0	0.00	24.30	13	1,230	1.06%
2018/11/02	13	24.22	4	24.36	24.05	9	1,238	0.73%
2018/11/01	17	23.54	15	23.21	24.00	2	1,265	0.16%
2018/10/31	1	22.45	4	22.88	22.80	-3	1,259	-0.24%
2018/10/30	4	22.21	42	21.68	21.50	-38	1,249	-3.04%
2018/10/29	13	22.35	14	22.15	22.20	-1	1,244	-0.08%
2018/10/26	2	23.73	5	23.45	23.15	-3	1,274	-0.24%
2018/10/25	20	24.51	14	23.96	23.80	6	1,381	0.43%
2018/10/24	41	25.21	21	25.18	25.60	20	1,418	1.41%
2018/10/23	6	24.09	8	24.23	23.95	-2	1,546	-0.13%
2018/10/22	24	24.33	21	24.08	24.50	3	1,574	0.19%
2018/10/19	8	22.91	0	0.00	23.20	8	1,561	0.51%
2018/10/18	1	22.40	6	22.92	22.90	-5	1,584	-0.32%
2018/10/17	5	22.45	4	22.79	22.45	1	1,602	0.06%
2018/10/16	4	21.85	9	22.01	21.75	-5	1,652	-0.30%
2018/10/15	3	21.73	27	21.70	21.60	-24	1,819	-1.32%
2018/10/12	12	21.22	58	19.87	21.15	-46	1,863	-2.47%
2018/10/11	9	21.60	27	21.60	21.60	-18	1,851	-0.97%
2018/10/09	26	24.57	30	24.49	24.00	-4	1,857	-0.22%
2018/10/08	3	26.75	7	26.84	26.55	-4	1,829	-0.22%
2018/10/05	16	27.42	27	27.10	27.10	-11	1,835	-0.60%
2018/10/03	2	28.60	0	0.00	28.55	2	1,836	0.11%
2018/10/02	0	0.00	7	29.20	29.20	-7	1,862	-0.38%
2018/10/01	10	29.40	0	0.00	29.50	10	1,874	0.53%
2018/09/28	30	29.56	22	29.78	29.25	8	1,903	0.42%
2018/09/27	56	29.20	58	28.66	29.30	-2	1,918	-0.10%
2018/09/26	1	29.00	0	0.00	28.85	1	1,932	0.05%
2018/09/25	53	29.27	53	28.26	29.30	0	1,955	0.00%
2018/09/21	59	28.82	58	28.50	28.90	1	1,983	0.05%
2018/09/20	54	28.54	54	28.89	28.50	0	2,015	0.00%
2018/09/19	6	29.16	3	29.40	29.00	3	2,047	0.15%
2018/09/18	54	28.71	50	28.89	28.90	4	2,076	0.19%
2018/09/17	2	29.18	0	0.00	29.10	2	2,105	0.09%
2018/09/14	6	29.33	2	28.80	29.40	4	2,135	0.19%
2018/09/13	3	28.48	6	28.52	28.45	-3	2,159	-0.14%
2018/09/12	6	28.43	5	28.67	28.25	1	2,195	0.05%
2018/09/11	70	28.86	57	27.83	29.00	13	2,272	0.57%
2018/09/10	66	28.54	82	29.75	27.90	-16	2,319	-0.69%
2018/09/07	49	30.27	51	31.05	30.25	-2	2,389	-0.08%
2018/09/06	54	31.50	54	31.36	31.60	0	2,563	0.00%
2018/09/05	1	31.70	0	0.00	31.45	1	2,775	0.04%
2018/09/04	4	31.45	4	31.65	31.70	0	2,955	0.00%
2018/09/03	58	31.39	57	31.25	31.30	1	3,266	0.03%
2018/08/31	56	32.18	52	31.41	32.20	4	3,565	0.11%
2018/08/30	9	31.54	0	0.00	31.50	9	3,660	0.25%
2018/08/28	1	31.30	0	0.00	31.30	1	4,222	0.02%
2018/08/24	10	30.42	12	30.88	30.45	-2	4,244	-0.05%
2018/08/23	1	31.10	0	0.00	31.05	1	4,291	0.02%
2018/08/22	47	31.10	47	31.04	31.10	0	4,303	0.00%
2018/08/21	0	0.00	1	31.50	31.75	-1	4,346	-0.02%
2018/08/20	48	30.86	52	30.82	31.00	-4	4,368	-0.09%
2018/08/17	23	31.43	8	31.66	31.00	15	4,397	0.34%
2018/08/16	32	31.40	91	30.88	31.40	-59	4,437	-1.33%
2018/08/15	1	30.80	90	30.99	30.80	-89	4,433	-2.01%
2018/08/14	1	31.20	9	31.38	31.65	-8	4,459	-0.18%
2018/08/13	15	31.77	17	31.19	31.25	-2	4,506	-0.04%
2018/08/10	54	33.47	34	33.49	33.35	20	4,479	0.45%
2018/08/09	33	33.71	40	33.86	33.70	-7	4,559	-0.15%
2018/08/08	20	34.42	22	34.64	34.00	-2	4,628	-0.04%
2018/08/07	31	33.65	36	33.48	33.65	-5	4,602	-0.11%
2018/08/06	7	34.08	5	33.69	34.00	2	4,626	0.04%
2018/08/03	41	33.88	43	33.87	33.90	-2	4,697	-0.04%
2018/08/02	54	34.18	51	34.73	33.95	3	4,697	0.06%
2018/08/01	55	36.24	60	36.05	35.20	-5	4,657	-0.11%
2018/07/31	39	35.19	9	35.46	35.30	30	4,541	0.66%
2018/07/30	41	35.82	71	35.85	35.90	-30	4,480	-0.67%
2018/07/27	11	34.10	30	34.24	34.40	-19	4,303	-0.44%
2018/07/26	51	33.43	43	33.90	33.30	8	4,273	0.19%
2018/07/25	14	34.13	10	34.14	33.90	4	4,272	0.09%
2018/07/24	6	33.83	6	34.11	34.05	0	4,260	0.00%
2018/07/23	31	33.81	20	33.89	33.70	11	4,266	0.26%
2018/07/20	69	34.51	63	34.14	34.95	6	4,260	0.14%
2018/07/19	13	32.95	33	32.67	32.65	-20	4,120	-0.49%
2018/07/18	18	32.06	11	32.00	31.60	7	4,138	0.17%
2018/07/17	5	31.70	4	31.81	31.35	1	4,161	0.02%
2018/07/16	18	31.32	17	31.25	31.25	1	4,182	0.02%
2018/07/13	9	31.62	3	31.80	31.55	6	4,218	0.14%
2018/07/12	7	31.39	9	31.03	31.20	-2	4,325	-0.05%
2018/07/11	5	30.63	4	30.50	30.65	1	4,577	0.02%
2018/07/10	5	30.80	5	31.01	31.05	0	4,646	0.00%
2018/07/09	2	30.35	6	30.41	30.20	-4	4,642	-0.09%
2018/07/06	5	30.60	9	30.51	31.10	-4	4,673	-0.09%
2018/07/05	4	30.31	7	30.29	30.00	-3	4,664	-0.06%
2018/07/04	5	31.76	10	31.83	31.50	-5	4,647	-0.11%
2018/07/03	16	32.98	12	32.39	32.00	4	4,632	0.09%
2018/07/02	27	34.17	17	33.97	33.25	10	4,607	0.22%
2018/06/29	12	34.48	14	34.49	34.80	-2	4,581	-0.04%
2018/06/28	14	34.24	16	33.91	33.80	-2	4,548	-0.04%
2018/06/27	7	34.26	2	34.60	33.80	5	4,541	0.11%
2018/06/26	0	0.00	4	33.01	34.25	-4	4,525	-0.09%
2018/06/25	11	33.81	11	34.01	33.65	0	4,499	0.00%
2018/06/22	11	34.98	17	34.78	34.75	-6	4,481	-0.13%
2018/06/21	9	36.07	5	36.08	35.80	4	4,463	0.09%
2018/06/20	38	35.91	31	36.37	35.75	7	4,440	0.16%
2018/06/19	41	37.56	74	36.94	36.65	-33	4,374	-0.75%
2018/06/15	43	39.53	215	38.80	38.50	-172	4,354	-3.95%	大賣/鉅額交易
2018/06/14	77	39.46	64	39.69	39.20	13	4,259	0.31%
2018/06/13	310	39.68	184	39.33	39.00	126	4,090	3.08%	大買/大賣/鉅額交易
2018/06/12	112	39.22	83	38.67	38.25	29	3,894	0.74%	大買/
2018/06/11	152	40.34	197	40.08	38.65	-45	3,798	-1.18%	大買/大賣/
2018/06/08	118	38.24	65	37.89	39.35	53	3,494	1.52%	大買/
2018/06/07	51	36.12	71	36.09	35.80	-20	3,226	-0.62%
2018/06/06	136	35.92	89	35.96	36.25	47	3,129	1.50%	大買/
2018/06/05	41	32.84	85	32.72	34.20	-44	2,836	-1.55%
2018/06/04	1	31.05	1	31.20	31.10	0	2,624	0.00%
2018/06/01	2	31.00	1	31.20	30.80	1	2,619	0.04%
2018/05/31	13	31.57	7	31.23	30.80	6	2,614	0.23%
2018/05/30	15	30.76	0	0.00	30.50	15	2,583	0.58%
2018/05/29	26	31.62	9	31.31	31.10	17	2,588	0.66%
2018/05/28	77	30.97	3	31.37	30.90	74	2,587	2.86%
2018/05/25	11	31.03	41	30.96	30.85	-30	2,728	-1.10%
2018/05/24	19	30.71	9	30.67	30.80	10	2,726	0.37%
2018/05/23	2	29.95	3	30.00	29.80	-1	2,797	-0.04%
2018/05/22	6	30.41	1	31.25	30.15	5	2,796	0.18%
2018/05/21	12	30.80	12	30.59	30.75	0	2,780	0.00%
2018/05/18	7	29.94	1	29.90	29.80	6	2,735	0.22%
2018/05/17	10	31.00	11	30.59	30.30	-1	2,742	-0.04%
2018/05/16	12	29.70	9	29.72	29.85	3	2,677	0.11%
2018/05/15	4	28.75	19	28.75	28.55	-15	2,638	-0.57%
2018/05/14	15	29.95	1	30.20	29.50	14	2,678	0.52%
2018/05/11	30	30.31	10	30.89	30.40	20	2,677	0.75%
2018/05/09	1	29.00	1	28.60	28.60	0	2,687	0.00%
2018/05/08	10	28.53	1	28.60	28.40	9	2,709	0.33%
2018/05/07	5	29.10	0	0.00	29.10	5	2,754	0.18%
2018/05/04	4	29.00	0	0.00	28.75	4	2,888	0.14%
2018/05/03	13	28.98	11	29.05	29.00	2	2,928	0.07%
2018/05/02	1	29.25	3	28.90	29.00	-2	3,127	-0.06%
2018/04/30	6	28.30	6	27.96	28.40	0	3,229	0.00%
2018/04/27	1	28.15	20	27.96	28.10	-19	3,240	-0.59%
2018/04/26	3	28.12	25	27.95	27.55	-22	3,246	-0.68%
2018/04/25	5	30.39	6	30.43	30.50	-1	3,194	-0.03%
2018/04/24	23	30.60	23	31.03	30.15	0	3,167	0.00%
2018/04/23	17	33.54	21	33.58	32.90	-4	3,107	-0.13%
2018/04/20	9	35.41	32	35.94	34.90	-23	3,056	-0.75%
2018/04/19	1	36.65	8	36.13	35.65	-7	3,036	-0.23%
2018/04/18	68	37.61	35	36.88	36.40	33	3,033	1.09%
2018/04/17	68	37.23	85	37.57	36.70	-17	2,925	-0.58%
2018/04/16	20	36.04	43	36.00	36.15	-23	2,665	-0.86%
2018/04/13	11	35.36	8	34.95	35.05	3	2,616	0.11%
2018/04/12	1	36.05	10	35.89	35.70	-9	2,613	-0.34%
2018/04/11	6	35.59	0	0.00	34.75	6	2,606	0.23%
2018/04/09	2	34.65	2	34.90	34.10	0	2,612	0.00%
2018/04/02	0	0.00	3	36.28	36.15	-3	2,639	-0.11%
2018/03/31	0	0.00	11	36.40	36.55	-11	2,665	-0.41%
2018/03/30	2	36.68	2	36.93	36.40	0	2,678	0.00%
2018/03/29	166	35.97	7	36.06	36.15	159	2,677	5.94%	大買/鉅額交易
2018/03/28	55	35.57	8	35.86	35.45	47	2,690	1.75%
2018/03/27	13	35.90	1	35.95	35.90	12	2,697	0.44%
2018/03/26	68	35.22	2	35.30	35.35	66	2,697	2.45%
2018/03/23	6	34.63	11	34.66	34.85	-5	2,697	-0.19%
2018/03/22	1	35.45	8	35.42	35.50	-7	2,703	-0.26%
2018/03/21	75	36.63	14	36.41	36.10	61	2,706	2.25%
2018/03/20	3	35.72	6	35.76	35.85	-3	2,684	-0.11%
2018/03/19	3	35.93	9	36.10	35.70	-6	2,710	-0.22%
2018/03/16	2	36.60	0	0.00	36.50	2	2,714	0.07%
2018/03/15	16	37.14	40	37.33	36.70	-24	2,758	-0.87%
2018/03/14	2	36.10	1	36.10	35.90	1	2,722	0.04%
2018/03/13	9	36.61	1	36.90	36.15	8	2,787	0.29%
2018/03/12	16	36.17	50	36.30	36.25	-34	2,794	-1.22%
2018/03/09	14	36.34	65	36.36	36.30	-51	2,846	-1.79%
2018/03/08	1	35.10	6	35.13	35.30	-5	2,851	-0.18%
2018/03/07	8	35.83	9	35.21	35.00	-1	2,873	-0.03%
2018/03/06	6	36.38	2	36.73	36.15	4	2,920	0.14%
2018/03/05	42	37.33	12	36.15	36.05	30	2,949	1.02%
2018/03/02	3	37.38	7	37.49	37.50	-4	2,990	-0.13%
2018/03/01	84	38.57	7	38.65	38.10	77	3,017	2.55%
2018/02/27	65	39.57	96	39.64	38.55	-31	3,111	-1.00%
2018/02/26	18	37.88	7	37.79	37.50	11	2,985	0.37%
2018/02/23	43	37.24	10	37.46	37.55	33	3,029	1.09%
2018/02/22	0	0.00	4	34.93	35.40	-4	3,130	-0.13%
2018/02/09	0	0.00	10	33.10	33.45	-10	3,372	-0.30%
2018/02/08	1	35.55	1	35.00	35.00	0	3,400	0.00%
2018/02/07	4	35.71	16	35.33	35.30	-12	3,420	-0.35%
2018/02/06	9	34.93	34	34.36	34.05	-25	3,450	-0.72%
2018/02/05	3	37.07	4	37.20	37.60	-1	3,465	-0.03%
2018/02/02	5	38.17	19	38.40	37.90	-14	3,568	-0.39%
2018/02/01	19	38.14	0	0.00	38.20	19	3,695	0.51%
2018/01/31	3	37.27	1	37.75	37.50	2	3,746	0.05%
2018/01/30	4	37.94	1	37.95	37.55	3	3,853	0.08%
2018/01/29	35	38.73	43	38.76	39.10	-8	3,968	-0.20%
2018/01/26	25	37.63	19	37.66	37.20	6	3,941	0.15%
2018/01/25	83	38.34	39	38.76	38.00	44	3,950	1.11%
2018/01/24	13	37.08	26	36.15	37.35	-13	3,822	-0.34%
2018/01/22	2	34.90	2	35.08	35.10	0	3,865	0.00%
2018/01/19	0	0.00	3	34.35	34.35	-3	3,974	-0.08%
2018/01/18	39	34.54	0	0.00	34.35	39	4,035	0.97%
2018/01/15	3	34.22	0	0.00	34.30	3	4,554	0.07%
2018/01/12	2	34.90	1	34.30	34.60	1	4,724	0.02%
2018/01/11	2	33.88	14	33.74	33.70	-12	4,783	-0.25%
2018/01/09	0	0.00	8	34.60	34.10	-8	5,044	-0.16%
2018/01/08	20	35.69	1	35.70	35.40	19	5,098	0.37%
2018/01/05	3	36.87	89	36.79	36.50	-86	5,178	-1.66%
2018/01/04	1	36.10	96	35.89	36.40	-95	5,304	-1.79%
2018/01/03	1	35.95	0	0.00	35.50	1	5,523	0.02%
2018/01/02	0	0.00	1	35.50	35.50	-1	5,674	-0.02%