岳豐 (6220)-台新券商分點個股進出

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

岳豐

(6220)

可現股當沖

股價
28.50
漲跌
▲0.75
漲幅
+2.70%
成交量
1,034張
產業
上櫃電子零組件類股
157人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

岳豐 (6220)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
2024/11/22	0.4	27.76	0	0.00	28.50	0.4	615	0.06%
2024/11/21	16	27.80	0	0.00	27.75	16	604	2.65%
2024/11/20	0	0.00	13	28.10	28.00	-13	604	-2.15%
2024/11/19	16	28.52	26	28.27	28.20	-10	594	-1.68%
2024/11/18	8	28.89	11.4	28.84	28.80	-3.4	607	-0.55%
2024/11/15	44	28.79	65	28.73	28.80	-21	619	-3.39%
2024/11/14	52	28.39	34	28.56	28.40	18	603	2.98%
2024/11/13	51	28.92	36	28.49	28.30	15	580	2.58%
2024/11/12	168	28.51	163	27.96	27.45	5	536	0.93%	大買/大賣/
2024/11/11	158	27.79	2	27.80	28.15	156	526	29.63%	大買/鉅額交易
2024/11/08	84	27.44	2	27.30	27.65	82	516	15.87%
2024/11/07	15	27.28	16	27.63	27.55	-1	510	-0.20%
2024/11/06	44	26.98	2	27.40	26.80	42	494	8.50%
2024/11/05	1	27.70	5	27.40	27.70	-4	482	-0.83%
2024/11/04	86	27.37	276	27.29	27.30	-190	478	-39.70%	大賣/鉅額交易
2024/11/01	2	26.80	23	26.80	27.10	-21	464	-4.52%
2024/10/30	12	26.46	0	0.00	27.00	12	460	2.61%
2024/10/29	4	26.78	0	0.00	26.85	4	449	0.89%
2024/10/28	16	26.98	8	26.89	27.00	8	442	1.81%
2024/10/25	13	27.27	4	27.10	27.30	9	433	2.07%
2024/10/24	8.2	26.58	5	26.70	26.70	3.2	424	0.74%
2024/10/23	130.2	26.83	7	26.80	26.65	123.2	417	29.52%	大買/鉅額交易
2024/10/22	200.3	26.71	4	26.50	27.10	196.3	408	48.03%	大買/鉅額交易
2024/10/21	48	26.09	20	26.15	26.25	28	383	7.31%
2024/10/18	29	25.67	2	25.70	25.70	27	368	7.33%
2024/10/17	12.5	25.80	26	25.68	25.75	-13.5	365	-3.70%
2024/10/16	14	25.76	0	0.00	25.75	14	360	3.89%
2024/10/15	90	25.82	31	25.72	25.85	59	354	16.64%
2024/10/14	97	25.63	10	25.97	26.00	87	345	25.17%
2024/10/11	68	25.52	17	25.87	25.85	51	322	15.79%
2024/10/08	29	24.92	0	0.00	25.00	29	303	9.54%
2024/10/07	45	24.96	3	24.87	24.95	42	302	13.87%
2024/10/04	29	24.80	0	0.00	25.00	29	300	9.66%
2024/10/01	0	0.00	1	24.75	24.70	-1	297	-0.34%
2024/09/30	0	0.00	2	24.50	24.45	-2	292	-0.68%
2024/09/27	1	24.40	5	24.52	24.55	-4	291	-1.37%
2024/09/26	0	0.00	5	24.19	24.35	-5	288	-1.73%
2024/09/25	17	24.50	0	0.00	24.25	17	287	5.92%
2024/09/24	6	23.95	0	0.00	24.00	6	284	2.11%
2024/09/20	3	24.30	0	0.00	23.90	3	285	1.05%
2024/09/18	1	24.40	1	24.45	24.45	0	285	0.00%
2024/09/13	1	24.70	0	0.00	24.75	1	285	0.35%
2024/09/12	4	24.56	1	24.70	24.75	3	285	1.05%
2024/09/11	18	24.93	61	24.95	24.70	-43	284	-15.10%
2024/09/10	35	24.07	0	0.00	24.45	35	276	12.65%
2024/09/09	10	24.00	0	0.00	24.35	10	275	3.64%
2024/09/06	9	24.11	0	0.00	23.85	9	273	3.30%
2024/09/05	28	23.93	0	0.00	23.95	28	273	10.25%
2024/09/04	1	23.95	11	23.52	23.45	-10	274	-3.65%
2024/09/03	22	24.82	0	0.00	24.55	22	270	8.14%
2024/09/02	2	25.25	0	0.00	24.90	2	269	0.74%
2024/08/30	10	24.95	0	0.00	25.30	10	271	3.68%
2024/08/28	47	24.70	20	24.45	24.50	27	264	10.23%
2024/08/26	9	25.38	1	25.50	25.35	8	250	3.19%
2024/08/23	1	25.50	12	25.50	25.90	-11	243	-4.52%
2024/08/22	22	25.94	19	25.67	25.95	3	239	1.25%
2024/08/21	2	25.73	7	25.64	25.95	-5	239	-2.08%
2024/08/20	24	25.61	21	25.60	25.90	3	232	1.29%
2024/08/19	46	25.11	27	25.22	25.50	19	203	9.34%
2024/08/16	100	24.12	1	24.10	24.00	99	173	57.07%
2024/08/15	109	24.16	0	0.00	24.00	109	169	64.23%	大買/鉅額交易
2024/08/14	92	24.33	1	24.00	23.85	91	165	55.02%
2024/08/13	39	24.89	22	24.03	24.35	17	157	10.81%
2024/08/12	0	0.00	1	23.25	23.65	-1	133	-0.75%
2024/08/05	83	21.94	10	21.85	21.10	73	130	56.01%
2024/07/30	0	0.00	3	22.65	22.65	-3	128	-2.33%
2024/07/26	19	22.70	1	22.65	22.75	18	126	14.21%
2024/07/19	2	23.00	0	0.00	22.60	2	123	1.62%
2024/07/17	0	0.00	10	23.80	23.70	-10	122	-8.15%
2024/07/16	0	0.00	11	23.80	23.75	-11	121	-9.06%
2024/07/12	0	23.75	0	0.00	23.75	0	125	0.00%
2024/07/11	0	23.80	1	23.70	23.75	-1	126	-0.79%
2024/07/05	1	23.75	0	0.00	24.05	1	127	0.79%
2024/06/28	1	23.85	0	0.00	23.85	1	139	0.72%
2024/06/26	0	0.00	3	23.92	23.85	-3	140	-2.13%
2024/06/24	7	24.00	4	24.00	24.00	3	145	2.07%
2024/06/21	1	24.05	0	0.00	24.05	1	150	0.67%
2024/06/20	58	24.08	12	24.13	24.05	46	149	30.83%
2024/06/19	1	24.00	4	24.00	23.95	-3	148	-2.03%
2024/06/18	9	24.05	5	24.05	24.05	4	151	2.63%
2024/06/17	81	24.09	0	0.00	24.25	81	157	51.58%
2024/06/14	30	24.18	0	0.00	24.25	30	158	18.95%
2024/06/13	0	0.00	1	24.10	24.20	-1	166	-0.60%
2024/06/12	2	24.05	0	0.00	24.20	2	169	1.18%
2024/06/11	7	23.82	3	24.15	24.20	4	171	2.33%
2024/06/07	0	0.00	3	24.10	24.10	-3	174	-1.72%
2024/06/03	0	0.00	4	23.94	24.00	-4	191	-2.09%
2024/05/30	0	0.00	2	24.15	24.00	-2	193	-1.04%
2024/05/28	1	24.00	0	0.00	24.10	1	192	0.52%
2024/05/27	0	0.00	3	24.00	24.20	-3	192	-1.56%
2024/05/22	0	0.00	1.4	23.75	23.80	-1.4	192	-0.71%
2024/05/21	1	23.65	4	23.61	23.65	-3	195	-1.54%
2024/05/16	0	0.00	1	23.65	23.60	-1	204	-0.49%
2024/05/15	0	0.00	3	23.60	23.50	-3	208	-1.44%
2024/05/14	21	23.50	0	0.00	23.55	21	209	10.02%
2024/05/10	0	23.60	1	23.70	24.05	-1	214	-0.47%
2024/05/09	1	23.60	4	23.65	23.60	-3	217	-1.38%
2024/04/30	0	0.00	3	23.52	23.70	-3	238	-1.26%
2024/04/24	0	0.00	1	23.05	23.45	-1	269	-0.37%
2024/04/23	0	0.00	3	23.00	23.05	-3	278	-1.08%
2024/04/22	0	0.00	1	23.15	23.15	-1	281	-0.35%
2024/04/19	1	23.15	0	0.00	23.25	1	288	0.35%
2024/04/17	0	0.00	3	23.80	23.80	-3	289	-1.04%
2024/04/16	5	23.35	1	23.40	23.40	4	296	1.35%
2024/04/15	1	23.85	18	23.76	23.80	-17	296	-5.74%
2024/04/10	0	0.00	1	24.10	24.20	-1	300	-0.33%
2024/04/09	23	23.80	0	0.00	24.00	23	300	7.66%
2024/04/08	1	23.85	0	0.00	23.85	1	300	0.33%
2024/04/03	22	23.94	0	0.00	23.85	22	301	7.29%
2024/04/02	94	23.89	111	23.87	24.15	-17	302	-5.63%	大賣/
2024/03/29	1	24.10	0	0.00	24.10	1	299	0.33%
2024/03/28	1	24.10	0	0.00	24.05	1	300	0.33%
2024/03/27	20	24.25	0	0.00	24.35	20	298	6.70%
2024/03/26	22	24.35	0	0.00	24.40	22	304	7.23%
2024/03/25	1	24.85	0	0.00	24.90	1	301	0.33%
2024/03/20	4	25.00	0	0.00	24.90	4	306	1.30%
2024/03/19	0	0.00	1	25.40	25.35	-1	302	-0.33%
2024/03/18	96	26.00	0	0.00	25.70	96	301	31.87%
2024/03/15	3	25.32	10	25.40	25.90	-7	298	-2.34%
2024/03/14	14	25.53	19	25.49	25.50	-5	297	-1.68%
2024/03/13	38	25.66	1	25.75	25.65	37	296	12.48%
2024/03/12	3	25.45	0	0.00	25.60	3	299	1.00%
2024/03/11	68	25.44	20	25.43	25.35	48	306	15.67%
2024/03/08	73	25.33	1	25.55	25.80	72	303	23.73%
2024/03/06	2	25.33	0	0.00	25.15	2	293	0.68%
2024/03/05	0	0.00	1	25.50	25.55	-1	292	-0.34%
2024/03/04	0	25.40	0	0.00	25.30	0	294	0.00%
2024/02/29	1.4	25.25	2	25.30	25.30	-0.6	297	-0.21%
2024/02/27	1	25.25	0	0.00	25.20	1	299	0.33%
2024/02/26	0	0.00	2	25.25	25.20	-2	298	-0.67%
2024/02/23	1	25.50	1	25.50	25.45	0	302	0.00%
2024/02/22	0	0.00	1	25.55	25.60	-1	300	-0.33%
2024/02/20	0	0.00	2	25.50	25.55	-2	301	-0.66%
2024/02/19	1	25.55	0	0.00	25.55	1	301	0.33%
2024/02/16	7	25.31	1	25.30	25.50	6	300	2.00%
2024/02/15	0	0.00	1	24.85	24.80	-1	299	-0.33%
2024/02/05	2	24.95	0	0.00	24.90	2	303	0.66%
2024/02/01	10	25.20	0	0.00	25.10	10	310	3.22%
2024/01/26	1	25.15	0	0.00	25.20	1	326	0.31%
2024/01/25	2	25.55	0	0.00	25.50	2	326	0.61%
2024/01/24	0.1	26.05	0	0.00	26.05	0.1	322	0.02%
2024/01/23	2	26.75	4	26.45	26.35	-2	336	-0.59%
2024/01/16	0	0.00	3	26.70	26.75	-3	315	-0.95%
2024/01/15	9	26.60	43	26.62	26.75	-34	314	-10.80%
2024/01/12	13	26.40	0	0.00	26.35	13	309	4.20%
2024/01/11	15	26.42	0	0.00	26.35	15	311	4.81%
2024/01/10	170	26.30	0	0.00	26.40	170	319	53.19%	大買/鉅額交易
2024/01/09	0	0.00	2	26.30	26.30	-2	319	-0.63%
2024/01/08	0	0.00	2	26.20	26.00	-2	341	-0.59%
2024/01/03	1	25.65	0	0.00	25.70	1	509	0.20%
2024/01/02	1	25.70	0	0.00	25.85	1	565	0.18%
2023/12/28	18	25.95	0	0.00	25.90	18	599	3.00%
2023/12/27	5	25.87	0	0.00	25.85	5	613	0.81%
2023/12/26	29	25.97	0	0.00	26.00	29	623	4.65%
2023/12/25	118	25.99	0	0.00	25.95	118	626	18.82%	大買/鉅額交易
2023/12/22	2	26.00	4	26.20	26.20	-2	634	-0.32%
2023/12/21	0	0.00	126	26.35	26.10	-126	650	-19.37%	大賣/鉅額交易
2023/12/20	43	26.01	0	0.00	26.05	43	653	6.58%
2023/12/19	229	25.96	0	0.00	26.00	229	653	35.02%	大買/鉅額交易
2023/12/18	26	26.06	3	26.05	26.05	23	656	3.50%
2023/12/15	102	26.09	1	26.05	26.05	101	666	15.16%	大買/鉅額交易
2023/12/14	11	26.05	0	0.00	26.05	11	670	1.64%
2023/12/13	25	26.15	3	26.17	26.10	22	677	3.25%
2023/12/12	20	26.06	3	26.12	26.05	17	688	2.47%
2023/12/11	1	26.25	0	0.00	26.25	1	703	0.14%
2023/12/08	4	26.11	4	26.10	26.15	0	714	0.00%
2023/12/07	2	26.38	0	0.00	26.10	2	719	0.28%
2023/12/04	0	0.00	14	26.17	26.15	-14	718	-1.95%
2023/12/01	1	26.45	2	26.45	26.40	-1	726	-0.14%
2023/11/29	6	26.00	0	0.00	26.10	6	731	0.82%
2023/11/28	18	26.01	2	26.13	26.00	16	733	2.18%
2023/11/27	1	26.10	0	0.00	26.00	1	738	0.14%
2023/11/21	1	26.20	0	0.00	26.30	1	754	0.13%
2023/11/20	0	0.00	3	26.23	26.40	-3	759	-0.39%
2023/11/16	1	26.00	1	26.00	26.00	0	776	0.00%
2023/11/15	43	26.33	0	0.00	26.25	43	783	5.49%
2023/11/14	92	26.20	0	0.00	26.25	92	786	11.70%
2023/11/13	16	26.20	1	25.95	25.90	15	792	1.89%
2023/11/10	20	26.65	0	0.00	26.55	20	800	2.50%
2023/11/09	71	27.02	0	0.00	27.15	71	797	8.91%
2023/11/08	299	26.74	110	26.80	26.90	189	800	23.62%	大買/大賣/鉅額交易
2023/11/07	48	26.37	44	26.37	26.50	4	804	0.50%
2023/11/06	37	26.25	91	26.34	26.20	-54	829	-6.51%
2023/11/03	20	26.01	21	25.91	25.60	-1	838	-0.12%
2023/11/02	0	0.00	1	26.65	26.20	-1	845	-0.12%
2023/11/01	2	26.15	41	25.69	25.75	-39	867	-4.50%
2023/10/31	13	26.56	4	26.75	26.55	9	878	1.02%
2023/10/30	7	28.32	0	0.00	28.10	7	865	0.81%
2023/10/27	3	28.62	56	28.62	28.60	-53	863	-6.14%
2023/10/26	0	0.00	1	28.65	28.60	-1	865	-0.12%
2023/10/25	6	28.76	0	0.00	28.75	6	867	0.69%
2023/10/24	0	0.00	1	28.60	28.60	-1	877	-0.11%
2023/10/23	0	0.00	1	28.50	28.65	-1	879	-0.11%
2023/10/20	18	28.92	0	0.00	28.90	18	881	2.04%
2023/10/19	6	28.55	20	28.83	28.95	-14	885	-1.58%
2023/10/18	17	28.41	2	28.35	28.40	15	887	1.69%
2023/10/17	0	29.30	0	0.00	28.60	0	893	0.00%
2023/10/16	62	28.65	5	29.14	28.65	57	901	6.32%
2023/10/13	20	29.99	2	29.80	29.65	18	903	1.99%
2023/10/12	260	30.20	12	30.53	30.60	248	885	28.00%	大買/鉅額交易
2023/10/11	310	29.94	58	30.12	30.65	252	837	30.10%	大買/鉅額交易
2023/10/06	75	28.90	116	28.99	28.20	-41	761	-5.39%	大賣/
2023/10/05	33	29.75	50	29.80	30.00	-17	728	-2.33%
2023/10/04	23	29.30	16	29.43	29.40	7	730	0.96%
2023/10/03	23	29.10	50	29.16	29.35	-27	769	-3.51%
2023/10/02	40	28.85	22	28.91	28.95	18	826	2.18%
2023/09/28	3	28.70	0	0.00	28.75	3	860	0.35%
2023/09/27	137	28.65	13	28.69	28.70	124	878	14.11%	大買/鉅額交易
2023/09/26	72	28.49	0	0.00	28.65	72	892	8.07%
2023/09/25	16	28.44	1	28.60	28.55	15	899	1.67%
2023/09/22	0	0.00	2	28.40	28.35	-2	901	-0.22%
2023/09/21	79	28.35	4	28.25	28.40	75	912	8.22%
2023/09/20	16	28.23	32	28.20	28.25	-16	918	-1.74%
2023/09/19	82	28.11	16	28.13	28.15	66	924	7.14%
2023/09/18	36	28.00	6	28.02	28.05	30	928	3.23%
2023/09/15	0	0.00	8	28.16	28.00	-8	931	-0.86%
2023/09/14	1	28.15	45	28.03	28.15	-44	925	-4.76%
2023/09/13	2	27.90	27	27.91	27.70	-25	913	-2.74%
2023/09/12	5	27.40	0	0.00	27.50	5	915	0.55%
2023/09/08	130	27.30	0	0.00	27.35	130	918	14.15%	大買/鉅額交易
2023/09/07	0	0.00	1	27.45	27.30	-1	917	-0.11%
2023/09/06	0	0.00	40	27.42	27.25	-40	917	-4.36%
2023/09/05	56	27.23	11	27.20	27.20	45	911	4.93%
2023/09/04	41	27.15	0	0.00	27.25	41	912	4.49%
2023/09/01	0	0.00	11	27.20	27.20	-11	912	-1.21%
2023/08/31	4	26.95	3	27.27	27.15	1	915	0.11%
2023/08/30	34	26.96	7	26.85	27.00	27	925	2.92%
2023/08/29	32	27.00	2	27.00	27.00	30	947	3.17%
2023/08/28	49	26.94	0	0.00	26.95	49	951	5.15%
2023/08/25	1	26.90	0	0.00	26.80	1	945	0.11%
2023/08/24	39	26.80	5	26.93	26.90	34	943	3.60%
2023/08/23	0	0.00	3	27.10	26.85	-3	943	-0.32%
2023/08/22	8	26.69	10	27.10	27.05	-2	943	-0.21%
2023/08/21	16	26.60	18	26.64	26.65	-2	935	-0.21%
2023/08/18	0	26.35	1	26.30	26.30	-1	931	-0.11%
2023/08/17	6	26.39	12	26.33	26.35	-6	932	-0.64%
2023/08/16	28	26.08	7	26.06	26.05	21	929	2.26%
2023/08/15	0	0.00	5	26.15	26.15	-5	921	-0.54%
2023/08/14	19	26.08	4	26.10	26.10	15	923	1.62%
2023/08/11	20	26.12	35	26.24	26.25	-15	922	-1.63%
2023/08/10	41	26.25	46	26.28	26.25	-5	922	-0.54%
2023/08/09	0	0.00	7	25.95	25.85	-7	910	-0.77%
2023/08/08	32.3	25.90	16	25.42	25.45	16.3	902	1.80%
2023/08/07	13.3	26.07	57	26.03	26.05	-43.7	902	-4.84%
2023/08/04	3	25.67	6	25.78	25.75	-3	888	-0.34%
2023/08/02	2	25.25	0	0.00	25.25	2	874	0.23%
2023/08/01	1	25.40	1	25.20	25.40	0	884	0.00%
2023/07/31	0	0.00	3	25.00	25.10	-3	884	-0.34%
2023/07/28	4	24.80	2	24.98	25.00	2	884	0.23%
2023/07/27	10	24.93	0	0.00	24.90	10	886	1.13%
2023/07/26	11	24.93	0	0.00	24.95	11	889	1.24%
2023/07/25	19	24.85	0	0.00	24.90	19	896	2.12%
2023/07/24	22	25.06	0	0.00	25.10	22	892	2.46%
2023/07/20	0	0.00	2	25.15	25.10	-2	902	-0.22%
2023/07/19	16.1	24.64	0	0.00	24.60	16.1	893	1.80%
2023/07/18	4	24.84	22	24.96	25.05	-18	907	-1.98%
2023/07/17	10	24.18	2	24.13	24.50	8	908	0.88%
2023/07/14	9	23.54	1	23.60	23.60	8	936	0.85%
2023/07/13	9	23.36	2	23.50	23.40	7	961	0.73%
2023/07/12	5	23.37	0	0.00	23.30	5	962	0.52%
2023/07/11	11	23.91	0	0.00	23.90	11	954	1.15%
2023/07/10	73	24.56	56	24.81	24.30	17	947	1.79%
2023/07/07	92	28.72	44	28.78	28.75	48	933	5.14%
2023/07/06	6.4	28.63	33	28.63	28.85	-26.6	879	-3.02%
2023/07/05	5	28.35	5	28.31	28.30	0	859	0.00%
2023/07/04	10	28.30	1	28.45	28.35	9	872	1.03%
2023/07/03	14	28.44	4	28.43	28.40	10	873	1.15%
2023/06/30	2	28.23	2	28.30	28.40	0	867	0.00%
2023/06/29	3	28.23	5	28.20	28.20	-2	912	-0.22%
2023/06/28	1	28.10	5	28.05	28.05	-4	1,016	-0.39%
2023/06/27	2	27.90	0	0.00	27.85	2	1,051	0.19%
2023/06/26	2	27.88	5	27.90	27.95	-3	1,062	-0.28%
2023/06/21	20	27.83	0	0.00	27.90	20	1,088	1.84%
2023/06/20	2	27.73	0	0.00	27.65	2	1,094	0.18%
2023/06/19	7	27.91	2	27.90	27.90	5	1,105	0.45%
2023/06/16	2	27.90	24	27.84	27.95	-22	1,115	-1.97%
2023/06/15	2	27.83	6	27.80	27.80	-4	1,117	-0.36%
2023/06/14	2	27.75	3	27.77	27.80	-1	1,123	-0.09%
2023/06/13	0	27.95	5	27.70	27.70	-5	1,129	-0.44%
2023/06/12	3	27.67	12	27.66	27.65	-9	1,133	-0.79%
2023/06/09	4	27.78	3	27.80	27.80	1	1,134	0.09%
2023/06/08	16	27.85	0	0.00	27.90	16	1,142	1.40%
2023/06/07	3	27.85	0	0.00	27.90	3	1,152	0.26%
2023/06/06	8	27.96	0	0.00	27.85	8	1,156	0.69%
2023/06/05	21	28.17	12	28.09	28.10	9	1,166	0.77%
2023/06/02	19	27.86	2	27.93	27.85	17	1,191	1.43%
2023/06/01	8	27.55	0	0.00	27.50	8	1,177	0.68%
2023/05/31	1	27.40	0	0.00	27.45	1	1,176	0.09%
2023/05/30	0	27.90	1	27.40	27.50	-1	1,172	-0.09%
2023/05/29	2	27.35	1	27.30	27.40	1	1,183	0.08%
2023/05/26	5	27.24	0	0.00	27.20	5	1,189	0.42%
2023/05/25	1	27.45	0	0.00	27.40	1	1,218	0.08%
2023/05/22	0	0.00	2	27.35	27.40	-2	1,228	-0.16%
2023/05/18	5	27.30	1	27.30	27.30	4	1,223	0.33%
2023/05/17	10	27.33	1.4	27.35	27.40	8.6	1,219	0.71%
2023/05/16	3	27.45	1	27.40	27.40	2	1,217	0.16%
2023/05/15	1	27.35	3	27.30	27.30	-2	1,211	-0.17%
2023/05/12	6	27.15	0	0.00	27.15	6	1,200	0.50%
2023/05/11	2	27.18	1	27.10	27.05	1	1,200	0.08%
2023/05/10	0	27.95	0	0.00	27.45	0	1,192	0.00%
2023/05/09	0	27.95	0	0.00	27.50	0	1,185	0.00%
2023/05/08	2	27.73	0	0.00	27.65	2	1,187	0.17%
2023/05/05	5	28.03	0	0.00	28.05	5	1,181	0.42%
2023/05/04	2	28.00	2	28.00	28.10	0	1,187	0.00%
2023/05/03	1	28.15	1	28.15	28.10	0	1,191	0.00%
2023/05/02	1	28.30	0	0.00	28.30	1	1,195	0.08%
2023/04/28	0	0.00	6	28.20	28.30	-6	1,186	-0.51%
2023/04/27	3	27.72	2	27.80	27.85	1	1,179	0.08%
2023/04/26	3	27.48	0	0.00	27.80	3	1,179	0.25%
2023/04/25	9	27.66	6	28.10	27.60	3	1,185	0.25%
2023/04/21	7	27.92	11	28.09	28.20	-4	1,205	-0.33%
2023/04/20	33	28.53	7	28.41	28.35	26	1,201	2.16%
2023/04/19	20	29.13	3	29.27	29.00	17	1,222	1.39%
2023/04/18	4	28.99	5	28.99	28.95	-1	1,234	-0.08%
2023/04/17	1	28.70	0	0.00	28.60	1	1,226	0.08%
2023/04/14	1	28.70	1	28.75	28.60	0	1,221	0.00%
2023/04/13	2	28.53	10	28.70	28.50	-8	1,215	-0.66%
2023/04/11	8	28.59	17	28.65	28.75	-9	1,184	-0.76%
2023/04/10	18	28.81	2	28.98	28.70	16	1,172	1.36%
2023/04/07	9	28.80	20	28.86	28.90	-11	1,154	-0.95%
2023/04/06	1	28.25	8.2	28.24	28.40	-7.2	1,130	-0.64%
2023/03/31	2	27.53	5	27.72	27.80	-3	1,111	-0.27%
2023/03/30	16.2	27.23	6	27.23	27.55	10.2	1,098	0.93%
2023/03/29	32	27.00	88	27.15	26.90	-56	1,050	-5.33%
2023/03/28	1	28.75	56.9	28.94	29.05	-55.9	958	-5.83%
2023/03/27	1	28.95	12	28.86	28.85	-11	913	-1.20%
2023/03/24	9	28.87	6	28.93	28.20	3	893	0.34%
2023/03/23	5	28.35	4	28.23	28.60	1	867	0.12%
2023/03/22	1	28.30	4	28.21	28.15	-3	853	-0.35%
2023/03/21	0	0.00	5	27.87	28.15	-5	843	-0.59%
2023/03/20	7	27.52	12	27.63	27.45	-5	834	-0.60%
2023/03/17	0	0.00	1	26.95	27.10	-1	825	-0.12%
2023/03/16	2	26.20	16	26.28	26.15	-14	817	-1.71%
2023/03/14	6	26.73	3	26.75	26.80	3	848	0.35%
2023/03/13	6	26.53	25	26.57	27.10	-19	864	-2.20%
2023/03/10	9	27.31	0	0.00	27.20	9	866	1.04%
2023/03/09	3	28.00	5	27.93	27.80	-2	895	-0.22%
2023/03/08	10	28.02	21	28.08	28.05	-11	908	-1.21%
2023/03/07	20	28.53	17	28.54	28.45	3	911	0.33%
2023/03/06	5	28.05	3	28.15	27.95	2	886	0.23%
2023/03/02	3	27.90	1	27.90	27.85	2	990	0.20%
2023/03/01	2	27.98	2	27.93	27.85	0	1,007	0.00%
2023/02/24	3	27.60	1	28.20	27.60	2	1,011	0.20%
2023/02/23	9	27.65	20	27.67	27.85	-11	1,029	-1.07%
2023/02/22	2	27.15	1	27.05	27.10	1	1,030	0.10%
2023/02/21	8	27.44	0	0.00	27.40	8	1,072	0.75%
2023/02/20	1	27.30	4	27.31	27.25	-3	1,159	-0.26%
2023/02/17	1	26.70	1	26.75	26.70	0	1,193	0.00%
2023/02/16	1	26.65	5	26.80	26.75	-4	1,370	-0.29%
2023/02/15	0	0.00	0	26.60	26.65	0	1,466	0.00%
2023/02/14	3	26.73	3	26.65	26.90	0	1,493	0.00%
2023/02/13	0	26.85	2	26.33	26.40	-2	1,511	-0.13%
2023/02/10	1	26.85	5	26.60	26.60	-4	1,531	-0.26%
2023/02/09	8	26.84	0.8	26.90	26.80	7.2	1,554	0.46%
2023/02/08	1	27.20	1.2	27.19	27.25	-0.2	1,599	-0.01%
2023/02/06	0	27.70	5	27.44	27.25	-5	1,623	-0.31%
2023/02/03	5	27.15	1	27.20	27.15	4	1,674	0.24%
2023/02/02	5	27.14	1	27.15	27.55	4	1,674	0.24%
2023/02/01	0	27.30	0	0.00	26.85	0	1,671	0.00%
2023/01/31	2	26.95	1	27.50	27.10	1	1,678	0.06%
2023/01/30	8	26.66	0	0.00	26.55	8	1,676	0.48%
2023/01/17	1	26.40	0	0.00	26.45	1	1,678	0.06%
2023/01/16	0	0.00	1	26.30	26.20	-1	1,686	-0.06%
2023/01/13	2	26.75	2	26.45	26.45	0	1,693	0.00%
2023/01/12	4	27.40	4	27.55	27.05	0	1,699	0.00%
2023/01/11	5	27.90	6	27.58	27.80	-1	1,699	-0.06%
2023/01/10	0	0.00	5	28.05	28.00	-5	1,699	-0.29%
2023/01/09	7	28.31	14	27.95	28.15	-7	1,705	-0.41%
2023/01/06	1	27.35	12	27.23	27.50	-11	1,696	-0.65%
2023/01/05	5	26.35	0	0.00	26.85	5	1,734	0.29%
2023/01/04	0	0.00	2	26.55	26.25	-2	1,746	-0.11%
2023/01/03	0	0.00	10	26.40	26.40	-10	1,770	-0.56%
2022/12/29	0	0.00	3	26.15	26.10	-3	1,798	-0.17%
2022/12/28	1	25.65	0	0.00	26.05	1	1,832	0.05%
2022/12/27	4	26.05	0	0.00	25.85	4	1,861	0.21%
2022/12/26	1	26.30	5	26.16	26.20	-4	1,885	-0.21%
2022/12/21	1	25.80	0	0.00	25.65	1	2,002	0.05%
2022/12/20	0	0.00	12	26.02	25.40	-12	2,081	-0.58%
2022/12/16	1	25.50	3	25.55	25.50	-2	2,328	-0.09%
2022/12/15	7	25.95	16	25.85	25.85	-9	2,503	-0.36%
2022/12/14	0	0.00	3	25.55	25.60	-3	2,571	-0.12%
2022/12/13	0	0.00	4	25.63	25.50	-4	2,655	-0.15%
2022/12/12	0	0.00	5	25.60	25.60	-5	2,708	-0.18%
2022/12/09	0	0.00	5	25.95	25.75	-5	2,822	-0.18%
2022/12/08	0	0.00	1.2	25.66	25.75	-1.2	2,980	-0.04%
2022/12/07	2	25.93	41	25.59	25.60	-39	3,307	-1.18%
2022/12/06	7	26.54	9	26.23	26.15	-2	3,516	-0.06%
2022/12/05	31	26.85	2	26.95	27.00	29	3,530	0.82%
2022/12/02	3	26.50	0.3	26.65	26.50	2.7	3,535	0.08%
2022/12/01	0	0.00	58.1	26.89	26.40	-58.1	3,536	-1.64%
2022/11/30	9	26.88	2	26.85	26.85	7	3,524	0.20%
2022/11/29	0	0.00	6	26.70	26.65	-6	3,541	-0.17%
2022/11/28	4	26.61	5.1	26.88	26.50	-1.1	3,545	-0.03%
2022/11/25	23	26.78	34.2	26.43	26.20	-11.2	3,561	-0.31%
2022/11/24	70	26.76	27	27.07	27.05	43	3,555	1.21%
2022/11/23	1	25.65	69	25.71	25.70	-68	3,503	-1.94%
2022/11/22	3	25.85	12	26.07	25.95	-9	3,559	-0.25%
2022/11/21	7	26.33	27	26.39	26.15	-20	3,575	-0.56%
2022/11/18	5	27.53	16	26.91	26.70	-11	3,571	-0.31%
2022/11/17	13	26.31	16	26.57	26.60	-3	3,552	-0.08%
2022/11/16	26	26.58	11	26.60	26.05	15	3,531	0.42%
2022/11/15	11	27.91	9	27.93	28.30	2	3,484	0.06%
2022/11/14	166	28.45	72.6	28.64	28.15	93.4	3,565	2.62%	大買/
2022/11/11	16	29.20	39	30.46	31.25	-23	3,537	-0.65%
2022/11/10	6	28.67	11	28.61	28.80	-5	3,469	-0.14%
2022/11/09	2	27.93	30	28.16	28.40	-28	3,484	-0.80%
2022/11/08	3	27.50	1	27.50	27.65	2	3,505	0.06%
2022/11/07	43	28.09	5	28.06	27.80	38	3,495	1.09%
2022/11/04	4	28.01	29	27.28	28.00	-25	3,507	-0.71%
2022/11/03	2	26.03	27	25.54	26.05	-25	3,485	-0.72%
2022/11/02	1	25.90	0	0.00	25.60	1	3,490	0.03%
2022/11/01	18	25.95	254	26.16	25.80	-236	3,505	-6.73%	大賣/鉅額交易
2022/10/31	0	0.00	9	23.85	24.30	-9	3,497	-0.26%
2022/10/28	1	23.40	0	0.00	23.40	1	3,533	0.03%
2022/10/27	20	23.30	25	23.39	23.80	-5	3,571	-0.14%
2022/10/26	40	23.50	0	0.00	23.20	40	3,649	1.10%
2022/10/25	40	23.71	3	23.40	23.55	37	3,801	0.97%
2022/10/24	0	0.00	2	24.00	23.85	-2	4,028	-0.05%
2022/10/21	12	23.54	8	23.65	23.60	4	4,109	0.10%
2022/10/20	20	23.23	5	23.65	23.95	15	4,333	0.35%
2022/10/19	5.1	23.84	0	0.00	23.60	5.1	4,385	0.12%
2022/10/18	15.1	23.96	1	23.80	23.45	14.1	4,409	0.32%
2022/10/17	36	23.08	2	23.00	23.90	34	4,393	0.77%
2022/10/14	68.1	23.69	4	23.66	23.55	64.1	4,363	1.47%
2022/10/13	63	23.94	29	24.35	23.80	34	4,326	0.79%
2022/10/12	9.1	26.49	17	26.67	26.40	-8	4,240	-0.19%
2022/10/11	1	29.30	5	29.23	29.30	-4	4,209	-0.10%
2022/10/07	10	29.95	0	0.00	30.20	10	4,179	0.24%
2022/10/06	1	29.65	15	29.93	29.90	-14	4,151	-0.34%
2022/10/05	13	29.95	4	30.41	29.40	9	4,129	0.22%
2022/10/04	4	29.43	3	29.52	29.65	1	4,084	0.03%
2022/10/03	3	28.65	1	28.45	28.55	2	4,050	0.05%
2022/09/30	5	29.04	13	28.55	29.20	-8	4,022	-0.20%
2022/09/29	20	29.86	8	29.92	29.50	12	3,978	0.30%
2022/09/28	33	30.01	22	30.00	29.75	11	3,938	0.28%
2022/09/27	32.1	30.46	13	30.63	31.60	19.1	3,886	0.49%
2022/09/26	42	31.53	47	31.63	30.80	-5	3,798	-0.13%
2022/09/23	107.2	34.22	99	33.57	32.30	8.2	3,725	0.22%	大買/
2022/09/22	99	34.89	118	35.16	35.80	-19	3,526	-0.54%	大賣/
2022/09/21	40	33.40	11.2	34.10	33.30	28.9	3,343	0.86%
2022/09/20	54	33.78	33	33.41	34.10	21	3,267	0.64%
2022/09/19	12.1	32.11	5	32.20	32.20	7.1	3,182	0.22%
2022/09/16	79.2	32.55	83.2	32.92	32.25	-4	3,125	-0.13%
2022/09/15	136	34.13	117.1	34.06	34.00	18.9	3,007	0.63%	大買/大賣/
2022/09/14	210.1	33.70	175	33.77	35.00	35.1	2,843	1.23%	大買/大賣/
2022/09/13	137.4	32.42	115.4	32.40	33.55	22	2,513	0.88%	大買/大賣/
2022/09/12	15	30.18	12	30.28	30.50	3	2,277	0.13%
2022/09/08	4.1	29.64	11	29.38	29.90	-7	2,244	-0.31%
2022/09/07	6	28.49	6	28.38	28.75	0	2,226	0.00%
2022/09/06	11.2	29.14	40	29.20	28.95	-28.8	2,226	-1.29%
2022/09/05	23.1	29.97	5.2	29.95	29.65	17.9	2,201	0.81%
2022/09/02	16	29.69	18	29.03	29.60	-2	2,180	-0.09%
2022/09/01	14.2	28.86	10	29.01	29.05	4.2	2,175	0.19%
2022/08/31	30	29.52	16.2	29.43	29.40	13.8	2,199	0.63%
2022/08/30	32	30.11	12	30.16	30.00	20	2,172	0.92%
2022/08/29	5	29.96	84.9	30.12	30.25	-79.9	2,135	-3.74%
2022/08/26	62.6	29.60	22	29.93	29.50	40.6	2,059	1.97%
2022/08/25	32	30.04	10	29.79	30.15	22	2,025	1.09%
2022/08/24	36	29.23	16	29.14	29.25	20	2,001	1.00%
2022/08/23	14	28.86	11	28.65	28.85	3	1,983	0.15%
2022/08/22	39	29.03	41	28.91	28.90	-2	1,957	-0.10%
2022/08/19	96	31.06	61	30.70	29.90	35	1,907	1.84%
2022/08/18	87	30.46	75	30.77	31.10	12	1,781	0.67%
2022/08/17	8	29.44	27	29.37	29.30	-19	1,631	-1.16%
2022/08/16	41	29.45	10	29.03	29.20	31	1,599	1.94%
2022/08/15	17	28.72	43	28.29	29.00	-26	1,556	-1.67%
2022/08/12	18	28.31	0	0.00	28.15	18	1,513	1.19%
2022/08/11	10	28.83	16	28.94	28.45	-6	1,499	-0.40%
2022/08/10	24	28.64	28	28.53	29.20	-4	1,463	-0.27%
2022/08/09	3	28.13	12	28.30	28.05	-9	1,445	-0.62%
2022/08/08	61	28.47	1	28.20	28.10	60	1,429	4.20%
2022/08/05	19	28.96	31	28.95	28.90	-12	1,399	-0.86%
2022/08/04	15	28.68	33	28.19	28.40	-18	1,349	-1.33%
2022/08/03	88	28.75	59	28.48	28.00	29	1,308	2.22%
2022/08/02	46	28.65	129	28.57	28.30	-83	1,265	-6.56%	大賣/
2022/08/01	139	29.91	93	29.85	30.00	46	1,172	3.92%	大買/
2022/07/29	194	29.78	180	29.96	30.45	14	1,015	1.38%	大買/大賣/
2022/07/28	57	28.33	134	28.40	28.40	-77	782	-9.84%	大賣/
2022/07/27	175	28.23	129	28.17	28.50	46	690	6.66%	大買/大賣/
2022/07/26	9	26.26	140	26.15	26.60	-131	460	-28.46%	大賣/鉅額交易
2022/07/25	35	25.79	67	26.07	26.25	-32	388	-8.23%
2022/07/21	3	23.77	0	0.00	23.95	3	340	0.88%
2022/07/20	3	23.83	50	23.86	24.00	-47	338	-13.90%
2022/07/19	11	23.62	16	24.33	23.80	-5	334	-1.50%
2022/07/18	6	23.00	0	0.00	23.05	6	326	1.84%
2022/07/14	1	22.70	0	0.00	22.80	1	323	0.31%
2022/07/13	0	0.00	21	23.04	22.85	-21	323	-6.50%
2022/07/12	15	22.40	2	22.80	22.85	13	321	4.05%
2022/07/11	25	22.62	1	22.85	22.80	24	318	7.54%
2022/07/08	0	0.00	7	23.39	23.25	-7	314	-2.23%
2022/07/07	0	0.00	15	23.30	23.35	-15	311	-4.82%
2022/07/04	19	22.82	5	22.93	22.95	14	310	4.50%
2022/07/01	7	22.94	5	23.23	22.90	2	313	0.64%
2022/06/30	1	23.35	11	23.43	23.60	-10	311	-3.21%
2022/06/29	1	23.30	10	23.52	23.60	-9	311	-2.88%
2022/06/28	0	0.00	30	23.60	23.60	-30	311	-9.64%
2022/06/23	63	23.04	5	22.85	22.95	58	315	18.40%
2022/06/22	12	23.41	0	0.00	23.35	12	308	3.89%
2022/06/20	0	0.00	10	24.00	24.20	-10	303	-3.29%
2022/06/17	10	23.40	9	23.56	23.95	1	298	0.33%
2022/06/16	50	23.73	1	23.70	23.90	49	297	16.48%
2022/06/15	40	24.20	0	0.00	24.30	40	289	13.82%
2022/06/14	0	0.00	1	24.85	25.30	-1	275	-0.36%
2022/06/13	2	25.45	1	25.25	25.25	1	267	0.37%
2022/06/10	39	24.57	8	24.59	25.20	31	250	12.39%
2022/06/09	61	24.88	3	24.63	24.65	58	230	25.14%
2022/06/07	0	0.00	2	23.13	23.05	-2	173	-1.16%
2022/05/30	0	0.00	1	23.75	23.80	-1	176	-0.57%
2022/05/24	0	0.00	3	23.80	23.75	-3	179	-1.67%
2022/05/23	3	23.60	1	23.90	23.90	2	180	1.11%
2022/05/19	0	0.00	3	23.63	23.85	-3	181	-1.65%
2022/05/18	1	23.80	0	0.00	23.90	1	181	0.55%
2022/05/17	0	0.00	1	23.90	23.95	-1	176	-0.57%
2022/05/16	2	22.93	0	0.00	23.00	2	165	1.21%
2022/05/11	173	22.65	0	0.00	22.35	173	157	109.51%	大買/鉅額交易
2022/04/27	0	21.05	0	0.00	20.40	0	146	0.00%
2022/04/26	0	0.00	1	20.90	20.90	-1	146	-0.68%
2022/04/20	0	22.98	0	0.00	21.35	0	149	0.00%
2022/04/19	0	21.69	3	20.90	21.10	-3	150	-1.99%
2022/04/18	0	21.13	0	0.00	20.90	0	154	0.00%
2022/04/15	3	20.70	3	20.90	20.90	0	156	0.00%
2022/04/14	1	20.75	0	0.00	20.55	1	159	0.63%
2022/04/13	1	20.65	0	0.00	20.60	1	161	0.62%
2022/04/11	1	20.75	0	0.00	20.45	1	183	0.55%
2022/04/08	0	21.95	0	0.00	21.40	0	249	0.00%
2022/04/07	0	22.00	15	21.77	21.60	-15	307	-4.88%
2022/04/06	0	22.99	0	0.00	22.00	0	303	0.00%
2022/04/01	3	22.30	1	22.60	22.30	2	300	0.67%
2022/03/31	3	22.53	0	0.00	22.45	3	298	1.01%
2022/03/29	6	22.79	14	22.85	22.75	-8	293	-2.72%
2022/03/24	1	23.10	0.3	23.00	23.15	0.7	289	0.23%
2022/03/23	6	23.33	12	23.36	23.20	-6	290	-2.07%
2022/03/22	0	0.00	1	23.30	23.35	-1	288	-0.35%
2022/03/21	12	22.98	0	0.00	23.05	12	286	4.18%
2022/03/18	1	23.05	0	0.00	23.05	1	287	0.35%
2022/03/17	0	0.00	4	23.05	22.95	-4	286	-1.40%
2022/03/16	0	0.00	4	22.88	22.95	-4	289	-1.38%
2022/03/15	9	23.00	12	22.95	22.95	-3	290	-1.03%
2022/03/14	11	23.19	0	0.00	23.20	11	291	3.78%
2022/03/11	1	23.20	0	0.00	23.10	1	290	0.34%
2022/03/10	4	23.30	4	23.50	23.30	0	290	0.00%
2022/02/24	0	0.00	4	23.31	23.15	-4	276	-1.45%
2022/02/21	0	0.00	1	24.10	24.40	-1	274	-0.36%
2022/02/16	0	24.35	1	24.00	23.85	-1	278	-0.36%
2022/02/15	0	0.00	2	23.55	23.85	-2	277	-0.72%
2022/02/10	0	24.11	0	0.00	23.60	0	276	0.00%
2022/02/09	0	23.60	1	23.35	23.50	-1	282	-0.35%
2022/02/08	2	23.10	1	23.30	23.30	1	284	0.35%
2022/02/07	1	22.90	0	0.00	23.00	1	283	0.35%
2022/01/26	3	22.67	0	0.00	22.55	3	282	1.06%
2022/01/25	2	22.55	0	0.00	22.55	2	288	0.69%
2022/01/24	1	22.50	1	22.80	22.65	0	286	0.00%
2022/01/20	0	0.00	1	23.20	23.25	-1	284	-0.35%
2022/01/18	2	23.20	0	0.00	23.10	2	283	0.70%
2022/01/14	1	22.90	2	23.05	22.95	-1	286	-0.35%
2022/01/12	1	23.30	0	0.00	23.25	1	285	0.35%
2022/01/10	0	0.00	1	23.40	23.20	-1	286	-0.35%
2022/01/07	0	0.00	1	23.60	23.45	-1	285	-0.35%
2022/01/06	3	23.63	2	23.65	23.80	1	281	0.36%
2022/01/05	6	23.85	13	24.10	23.85	-7	281	-2.49%
2022/01/04	13	24.65	3	25.02	24.50	10	275	3.63%
2022/01/03	35	25.69	30	25.35	25.10	5	260	1.92%
2021/12/30	8	24.43	3	24.92	25.20	5	191	2.61%
2021/12/24	5	23.00	0	0.00	23.00	5	143	3.49%
2021/12/20	0	0.00	10	22.66	22.60	-10	149	-6.67%
2021/12/17	0	0.00	1	22.70	22.90	-1	156	-0.64%
2021/12/16	1	22.50	0	0.00	22.50	1	159	0.63%
2021/12/03	0	0.00	5	22.20	22.25	-5	171	-2.91%
2021/12/02	0	0.00	0	22.30	22.10	0	175	-0.03%
2021/11/30	0	0.00	2	22.40	22.35	-2	181	-1.10%
2021/11/24	0	0.00	10	22.80	22.75	-10	189	-5.27%
2021/11/19	0	0.00	1	22.80	22.80	-1	199	-0.50%
2021/11/18	18	22.93	0	0.00	23.05	18	199	9.03%
2021/11/17	0	0.00	1	22.95	22.85	-1	200	-0.50%
2021/11/16	3	22.87	0	0.00	22.80	3	198	1.51%
2021/11/08	4	22.90	0	0.00	23.00	4	218	1.83%
2021/11/05	0	0.00	2	23.58	23.55	-2	218	-0.92%
2021/11/02	0	0.00	8	23.97	24.00	-8	248	-3.22%
2021/10/29	20	23.90	7	23.85	23.90	13	386	3.37%
2021/10/27	1	23.60	1	23.75	23.80	0	388	0.00%
2021/10/26	1	23.60	1	23.60	23.60	0	389	0.00%
2021/10/25	2	23.30	2	23.58	23.70	0	391	0.00%
2021/10/22	0	0.00	4	23.40	23.45	-4	392	-1.02%
2021/10/20	2	24.20	0	0.00	24.15	2	394	0.51%
2021/10/18	5	24.70	0	0.00	24.85	5	396	1.26%
2021/10/13	1	24.60	0	0.00	24.45	1	395	0.25%
2021/10/07	2	24.45	0	0.00	24.50	2	398	0.50%
2021/10/06	4	24.36	0	0.00	24.45	4	400	1.00%
2021/10/05	0	0.00	13	24.62	24.70	-13	402	-3.23%
2021/10/04	0	0.00	1	24.65	24.65	-1	403	-0.25%
2021/09/29	0	0.00	53	25.10	25.00	-53	409	-12.94%
2021/09/27	0.3	25.20	0	0.00	25.05	0.3	607	0.05%
2021/09/24	6	25.35	4	25.15	25.20	2	606	0.33%
2021/09/23	2	24.73	0	0.00	25.00	2	600	0.33%
2021/09/17	3	24.63	0	0.00	24.60	3	596	0.50%
2021/09/14	2	24.55	0	0.00	24.65	2	595	0.34%
2021/09/13	0	0.00	3	24.33	24.45	-3	593	-0.51%
2021/09/10	1	24.40	0	0.00	24.40	1	593	0.17%
2021/09/09	0	0.00	5	24.55	24.30	-5	591	-0.85%
2021/09/08	1	24.15	0	0.00	24.20	1	591	0.17%
2021/09/06	1	24.55	1	24.55	24.45	0	589	0.00%
2021/09/03	0	0.00	1	24.40	24.50	-1	586	-0.17%
2021/09/02	3	24.42	13	24.27	24.30	-10	586	-1.71%
2021/09/01	2	24.30	0	0.00	24.15	2	581	0.34%
2021/08/31	1	24.00	0	0.00	23.90	1	577	0.17%
2021/08/27	1	23.85	1	23.80	23.90	0	581	0.00%
2021/08/26	21	22.63	0	0.00	22.70	21	572	3.67%
2021/08/25	20	22.70	0	0.00	22.95	20	575	3.47%
2021/08/24	21	22.58	1	22.45	22.50	20	578	3.46%
2021/08/19	0	0.00	3	21.13	21.30	-3	582	-0.51%
2021/08/18	7	20.88	7.1	20.62	21.80	-0.1	583	-0.02%
2021/08/17	1	21.50	3	21.55	21.05	-2	583	-0.34%
2021/08/16	2	22.00	0	0.00	21.85	2	580	0.34%
2021/08/13	1	22.70	0	0.00	22.55	1	576	0.17%
2021/08/12	4	23.14	1	23.15	23.15	3	576	0.52%
2021/08/11	0	0.00	0.1	24.35	24.00	-0.1	577	-0.03%
2021/08/10	1	24.55	2	24.50	24.25	-1	579	-0.17%
2021/08/09	6	25.64	8	25.31	25.10	-2	591	-0.34%
2021/08/06	6	26.63	5	26.71	26.20	1	587	0.17%
2021/08/05	68.3	26.91	50	26.72	27.05	18.3	590	3.10%
2021/08/04	20	26.50	1	27.05	27.05	19	543	3.50%
2021/08/02	0	0.00	1	24.30	24.30	-1	481	-0.21%
2021/07/27	1	24.85	0	0.00	24.60	1	525	0.19%
2021/07/26	2	24.20	4	24.20	24.35	-2	554	-0.36%
2021/07/23	0	0.00	2	24.05	24.00	-2	637	-0.31%
2021/07/20	10	24.10	1	24.15	24.15	9	826	1.09%
2021/07/16	0	0.00	1	24.70	24.65	-1	853	-0.12%
2021/07/14	5	24.20	1	24.20	24.15	4	864	0.46%
2021/07/13	0	0.00	3	24.88	24.50	-3	881	-0.34%
2021/07/08	2	24.85	0	0.00	24.70	2	904	0.22%
2021/07/07	1	25.25	6	25.10	25.15	-5	924	-0.54%
2021/07/06	5	25.43	1	25.35	25.35	4	938	0.43%
2021/07/05	1	24.85	2	25.40	25.40	-1	944	-0.11%
2021/07/02	13	26.07	9	26.13	25.10	4	944	0.42%
2021/06/30	1	24.40	2	24.23	24.40	-1	774	-0.13%
2021/06/29	10	24.10	0	0.00	24.15	10	779	1.28%
2021/06/23	10	23.95	0	0.00	23.95	10	853	1.17%
2021/06/22	2	24.00	0	0.00	23.95	2	861	0.23%
2021/06/21	0	0.00	3	24.20	24.25	-3	871	-0.34%
2021/06/17	0	0.00	4	24.30	24.20	-4	906	-0.44%
2021/06/16	4	23.98	0	0.00	23.85	4	918	0.44%
2021/06/11	0	0.00	2	24.00	23.60	-2	960	-0.21%
2021/06/09	1	23.45	0	0.00	23.50	1	1,000	0.10%
2021/06/08	1	23.60	1	23.60	23.75	0	1,023	0.00%
2021/06/07	1	23.60	0	0.00	23.40	1	1,050	0.10%
2021/06/04	2	23.70	0	0.00	23.65	2	1,077	0.19%
2021/06/03	4	23.98	1	24.00	24.05	3	1,091	0.27%
2021/06/02	1	23.95	0	0.00	23.95	1	1,128	0.09%
2021/06/01	1	24.20	0	0.00	24.45	1	1,141	0.09%
2021/05/28	1	23.30	0	0.00	23.50	1	1,152	0.09%
2021/05/26	2	22.78	0	0.00	22.85	2	1,155	0.17%
2021/05/25	1	22.70	0	0.00	22.80	1	1,156	0.09%
2021/05/21	0	0.00	5	22.15	22.25	-5	1,164	-0.43%
2021/05/19	6	21.93	1	21.80	22.15	5	1,172	0.43%
2021/05/17	9	20.73	3	20.97	20.65	6	1,167	0.51%
2021/05/13	0	0.00	26	22.23	22.95	-26	1,142	-2.28%
2021/05/12	4	23.53	14	23.93	23.50	-10	1,128	-0.89%
2021/05/11	10	26.45	23	26.21	25.70	-13	1,109	-1.17%
2021/05/07	1	27.25	7	27.14	27.10	-6	1,098	-0.55%
2021/05/06	8	26.71	9.1	26.84	26.60	-1.1	1,092	-0.10%
2021/05/05	9	26.70	2	26.75	26.50	7	1,087	0.64%
2021/05/04	7	26.77	14	27.01	26.80	-7	1,081	-0.65%
2021/05/03	11	28.10	1	27.90	27.95	10	1,061	0.94%
2021/04/29	24	29.56	17	30.19	29.00	7	1,031	0.68%
2021/04/28	176.1	29.83	175	30.28	30.65	1.1	950	0.12%	大買/大賣/
2021/04/27	1	28.90	0	0.00	28.75	1	786	0.13%
2021/04/26	2	28.20	9	28.37	28.85	-7	778	-0.90%
2021/04/23	5	28.19	2	28.10	28.10	3	768	0.39%
2021/04/22	9	28.69	11	29.11	28.25	-2	776	-0.26%
2021/04/21	10	29.28	15	29.01	29.10	-5	759	-0.66%
2021/04/20	1	29.10	4	29.08	29.10	-3	757	-0.40%
2021/04/19	18	28.91	2	28.65	29.10	16	755	2.12%
2021/04/16	12	28.29	5	28.42	28.35	7	739	0.95%
2021/04/15	1	28.30	0	0.00	28.40	1	734	0.14%
2021/04/14	12	28.43	1	28.00	28.25	11	732	1.50%
2021/04/13	15	29.55	35	29.47	28.80	-20	723	-2.76%
2021/04/12	45	29.08	5	28.86	29.15	40	703	5.69%
2021/04/08	1	28.05	0	0.00	28.00	1	683	0.15%
2021/04/07	4	27.58	0	0.00	27.55	4	671	0.60%
2021/04/06	2	27.55	3	28.00	27.50	-1	671	-0.15%
2021/04/01	3	27.83	0	0.00	27.90	3	721	0.42%
2021/03/31	9	27.73	7	27.60	27.60	2	718	0.28%
2021/03/30	9	27.78	3	27.80	27.75	6	719	0.83%
2021/03/29	0	0.00	1	29.35	29.45	-1	676	-0.15%
2021/03/26	1	29.15	8	29.01	29.15	-7	673	-1.04%
2021/03/25	6	28.68	0	0.00	28.60	6	670	0.90%
2021/03/24	1	28.80	1	28.90	29.00	0	667	0.00%
2021/03/23	9	29.81	0	0.00	29.50	9	657	1.37%
2021/03/22	5	29.95	2	29.60	29.75	3	645	0.46%
2021/03/19	11	29.43	16	29.49	29.20	-5	634	-0.79%
2021/03/18	1	29.60	17	29.57	29.50	-16	627	-2.55%
2021/03/17	4	30.14	6	30.35	29.85	-2	647	-0.31%
2021/03/16	6	29.59	4	29.76	30.05	2	640	0.31%
2021/03/15	0	29.90	8	29.34	29.35	-8	648	-1.23%
2021/03/12	16	29.21	0	0.00	29.15	16	648	2.47%
2021/03/11	7	29.06	25	29.09	29.10	-18	639	-2.81%
2021/03/10	1	29.05	7	29.14	29.05	-6	620	-0.97%
2021/03/09	25	28.66	12.2	28.48	28.60	12.8	603	2.12%
2021/03/08	27	28.47	19	28.46	28.45	8	596	1.34%
2021/03/05	4	27.70	3	27.47	27.70	1	576	0.17%
2021/03/04	8	27.37	6	27.29	27.40	2	583	0.34%
2021/03/02	0	0.00	2	26.95	26.60	-2	585	-0.34%
2021/02/23	0	0.00	4	27.03	27.00	-4	642	-0.62%
2021/02/22	9	26.72	8	26.80	26.95	1	643	0.16%
2021/02/19	6	25.79	0	0.00	26.05	6	636	0.94%
2021/02/18	10	25.68	0	0.00	25.85	10	644	1.55%
2021/02/17	0	0.00	1	25.05	25.10	-1	667	-0.15%
2021/02/05	7	24.55	0	0.00	24.60	7	703	1.00%
2021/02/04	1	24.30	2	24.28	24.45	-1	709	-0.14%
2021/02/02	1	24.20	0	0.00	24.20	1	732	0.14%
2021/01/29	1	24.50	0	0.00	24.40	1	751	0.13%
2021/01/27	2	24.80	0	0.00	24.75	2	753	0.27%
2021/01/25	0.2	24.99	1	25.00	25.15	-0.8	758	-0.11%
2021/01/22	0	0.00	1	24.50	24.50	-1	766	-0.13%
2021/01/21	1	24.85	2	24.30	24.50	-1	775	-0.13%
2021/01/20	2	24.95	0	0.00	24.55	2	777	0.26%
2021/01/19	0	0.00	1	25.45	25.35	-1	775	-0.13%
2021/01/15	5	25.26	0	0.00	25.05	5	772	0.65%
2021/01/14	0	0.00	1	25.80	25.90	-1	760	-0.13%
2021/01/13	1	26.10	0	0.00	25.90	1	761	0.13%
2021/01/12	1	26.40	3	26.42	26.05	-2	759	-0.26%
2021/01/11	0	0.00	5	26.55	26.60	-5	757	-0.66%
2021/01/08	6	26.67	5	26.56	26.60	1	762	0.13%
2021/01/07	0	0.00	1	26.85	26.85	-1	767	-0.13%
2021/01/06	22	26.83	0	0.00	26.80	22	773	2.85%
2021/01/04	2	27.20	0	0.00	27.30	2	788	0.25%
2020/12/31	1	27.25	0	0.00	27.15	1	797	0.13%
2020/12/30	0	0.00	1	27.30	27.35	-1	817	-0.12%
2020/12/29	3	27.58	1	27.60	27.25	2	824	0.24%
2020/12/28	7	27.72	4	27.30	27.65	3	826	0.36%
2020/12/25	5	27.10	1	27.05	27.00	4	772	0.52%
2020/12/22	1	27.00	23	26.15	26.50	-22	835	-2.63%
2020/12/21	2	26.88	0	0.00	26.90	2	858	0.23%
2020/12/18	2	27.00	0	0.00	27.25	2	868	0.23%
2020/12/15	1	26.90	25	26.80	26.60	-24	926	-2.59%
2020/12/14	0	0.00	1	27.25	27.20	-1	936	-0.11%
2020/12/11	15	27.87	61	27.07	27.10	-46	948	-4.85%
2020/12/10	10	28.60	3	28.78	28.60	7	937	0.75%
2020/12/09	6	29.03	30	28.84	29.05	-24	946	-2.53%
2020/12/08	2	27.90	0	0.00	27.90	2	975	0.21%
2020/12/07	3	28.27	2	28.55	28.15	1	1,006	0.10%
2020/12/04	0	0.00	3	28.43	28.40	-3	1,020	-0.29%
2020/12/03	1	28.40	4	28.45	28.40	-3	1,055	-0.28%
2020/12/02	1	28.50	1	28.65	28.55	0	1,127	0.00%
2020/12/01	0	0.00	1	29.20	28.75	-1	1,182	-0.08%
2020/11/30	4	28.53	10	28.51	28.80	-6	1,482	-0.40%
2020/11/27	0	0.00	1	28.25	28.25	-1	1,578	-0.06%
2020/11/26	10	28.35	2	28.50	28.35	8	1,627	0.49%
2020/11/25	1	27.95	3	28.08	28.15	-2	1,774	-0.11%
2020/11/24	10	28.13	3	27.98	28.15	7	1,819	0.38%
2020/11/23	23	28.39	14	28.22	28.20	9	1,830	0.49%
2020/11/20	6	28.27	11	28.20	28.40	-5	1,837	-0.27%
2020/11/19	2	27.50	4	27.63	27.50	-2	1,868	-0.11%
2020/11/18	2	27.35	0	0.00	27.35	2	1,900	0.11%
2020/11/17	8	27.46	40	27.31	27.45	-32	1,906	-1.68%
2020/11/16	70	27.82	5	28.10	27.60	65	1,920	3.38%
2020/11/13	17	27.39	2	27.50	27.50	15	1,935	0.77%
2020/11/09	71	26.86	21	26.61	26.85	50	2,003	2.50%
2020/11/04	0	0.00	52	25.00	25.25	-52	2,031	-2.56%
2020/11/02	21	24.50	0	0.00	24.50	21	2,024	1.04%
2020/10/29	0	0.00	15	24.90	25.45	-15	2,009	-0.75%
2020/10/28	3	25.88	0	0.00	25.75	3	1,996	0.15%
2020/10/27	0	0.00	10	26.30	26.25	-10	1,991	-0.50%
2020/10/26	0	0.00	5	26.60	26.35	-5	1,988	-0.25%
2020/10/21	0	0.00	1	26.95	26.85	-1	1,985	-0.05%
2020/10/20	1	26.75	2	26.90	26.75	-1	1,982	-0.05%
2020/10/16	1	26.80	1	27.20	26.85	0	1,979	0.00%
2020/10/13	0	0.00	4	26.11	26.90	-4	1,965	-0.20%
2020/10/12	8	26.74	0	0.00	26.50	8	1,956	0.41%
2020/10/08	5	27.70	5	28.10	27.70	0	1,939	0.00%
2020/10/07	4	27.93	2	28.00	28.05	2	1,929	0.10%
2020/10/06	1	27.80	9	27.51	27.30	-8	1,911	-0.42%
2020/10/05	3	27.20	15	27.48	27.25	-12	1,905	-0.63%
2020/09/30	0	0.00	17	27.15	27.25	-17	1,906	-0.89%
2020/09/29	6	26.93	0	0.00	27.05	6	1,901	0.32%
2020/09/28	10	27.01	3	26.60	27.30	7	1,888	0.37%
2020/09/25	4	25.54	12	26.93	25.45	-8	1,887	-0.42%
2020/09/24	3	26.78	18	26.78	26.65	-15	1,851	-0.81%
2020/09/23	18	27.97	20	27.90	27.65	-2	1,837	-0.11%
2020/09/22	12	28.02	37	28.23	27.85	-25	1,846	-1.35%
2020/09/21	11	29.22	20	29.20	29.25	-9	1,810	-0.50%
2020/09/18	14	29.75	38	29.87	29.65	-24	1,798	-1.33%
2020/09/17	2	29.10	7	29.63	29.70	-5	1,787	-0.28%
2020/09/16	2	29.20	2	29.35	29.20	0	1,767	0.00%
2020/09/15	6	29.87	1	30.10	29.50	5	1,756	0.28%
2020/09/14	12	29.26	12	29.53	29.70	0	1,733	0.00%
2020/09/11	9	30.05	44	30.17	30.00	-35	1,710	-2.05%
2020/09/10	22	29.73	28	30.06	29.40	-6	1,699	-0.35%
2020/09/09	20	29.78	11	29.70	30.00	9	1,657	0.54%
2020/09/08	20	29.87	27	29.55	29.65	-7	1,631	-0.43%
2020/09/07	60	30.75	66	30.88	29.60	-6	1,591	-0.38%
2020/09/04	35	31.71	123	31.67	31.90	-88	1,517	-5.80%	大賣/
2020/09/03	241	32.30	128	32.24	32.45	113	1,453	7.77%	大買/大賣/鉅額交易
2020/09/02	42	29.19	51	30.82	31.00	-9	1,139	-0.79%
2020/09/01	14	28.41	16	28.76	28.20	-2	1,026	-0.19%
2020/08/31	86	29.15	83	29.20	29.05	3	974	0.31%
2020/08/28	10	27.75	0	0.00	27.75	10	816	1.23%
2020/08/27	13	25.22	22	25.03	25.25	-9	767	-1.17%
2020/08/26	57	24.99	6	25.07	25.30	51	754	6.76%
2020/08/25	33	24.89	59	24.88	25.45	-26	786	-3.30%
2020/08/24	29	24.33	31	24.09	24.20	-2	720	-0.28%
2020/08/21	3	22.57	4	22.20	22.70	-1	682	-0.15%
2020/08/20	3	22.07	10	21.58	21.85	-7	671	-1.04%
2020/08/19	12	23.65	9	23.57	23.25	3	648	0.46%
2020/08/18	18	24.28	61	24.31	24.50	-43	608	-7.06%
2020/08/17	14	23.00	17	22.88	23.00	-3	533	-0.56%
2020/08/14	5	21.06	5	21.12	20.95	0	511	0.00%
2020/08/13	2	20.50	0	0.00	20.40	2	492	0.41%
2020/08/12	6	20.55	1	20.25	20.55	5	497	1.00%
2020/08/11	0	0.00	1	21.20	20.40	-1	501	-0.20%
2020/08/10	6	20.47	1	19.90	21.20	5	480	1.04%
2020/08/06	0	0.00	1	19.70	19.70	-1	479	-0.21%
2020/08/05	3	19.55	1	19.60	19.50	2	509	0.39%
2020/08/04	0	0.00	3	19.40	19.45	-3	524	-0.57%
2020/07/31	1	19.10	2	19.23	19.20	-1	545	-0.18%
2020/07/30	0	0.00	1	19.25	19.25	-1	580	-0.17%
2020/07/28	1	19.00	2	19.03	18.95	-1	591	-0.17%
2020/07/27	0	0.00	10	19.50	19.30	-10	594	-1.68%
2020/07/24	1	19.90	4	19.95	19.65	-3	598	-0.50%
2020/07/23	1	20.15	2	20.08	20.00	-1	625	-0.16%
2020/07/20	0	0.00	2	19.90	20.05	-2	625	-0.32%
2020/07/16	1	20.25	0	0.00	20.30	1	619	0.16%
2020/07/14	1	20.95	0	0.00	20.60	1	619	0.16%
2020/07/13	0	0.00	7	20.87	20.85	-7	617	-1.13%
2020/07/10	4	20.70	0	0.00	20.50	4	614	0.65%
2020/07/09	3	21.03	2	20.95	20.90	1	615	0.16%
2020/07/07	5	20.65	0	0.00	20.70	5	605	0.83%
2020/07/06	2	20.93	0	0.00	20.95	2	604	0.33%
2020/07/03	1	20.90	2	20.68	20.65	-1	581	-0.17%
2020/07/02	3	21.13	3	21.08	20.80	0	582	0.00%
2020/07/01	2	21.00	3	20.70	21.00	-1	565	-0.18%
2020/06/30	0	0.00	1	20.20	20.20	-1	542	-0.18%
2020/06/29	2	20.53	3	20.70	20.15	-1	542	-0.18%
2020/06/24	31	20.59	0	0.00	20.45	31	540	5.73%
2020/06/23	0	0.00	1	20.50	20.35	-1	541	-0.18%
2020/06/18	0	0.00	3	20.70	20.50	-3	539	-0.56%
2020/06/17	4	20.70	7	20.64	20.65	-3	534	-0.56%
2020/06/16	0	0.00	0.1	19.55	19.55	-0.1	489	-0.02%
2020/06/15	35	19.61	18	19.58	19.20	17	504	3.37%
2020/06/12	0	0.00	1	18.80	19.20	-1	510	-0.20%
2020/06/11	1	20.40	16	20.23	19.80	-15	514	-2.91%
2020/06/10	1	20.10	2	20.20	20.10	-1	517	-0.19%
2020/06/09	2	20.20	0	0.00	20.10	2	534	0.37%
2020/06/08	30.1	20.25	9	20.17	20.20	21.1	541	3.90%
2020/06/05	1	20.30	11	20.47	20.20	-10	535	-1.87%
2020/06/04	0	0.00	2	20.15	20.15	-2	537	-0.37%
2020/06/03	7	20.14	0	0.00	20.05	7	537	1.30%
2020/06/01	7	20.36	2	20.18	20.55	5	524	0.95%
2020/05/29	0	0.00	4	18.70	18.90	-4	468	-0.85%
2020/05/27	0	0.00	1	18.60	18.60	-1	475	-0.21%
2020/05/25	2	18.28	0	0.00	18.40	2	477	0.42%
2020/05/22	0	0.00	11	18.67	18.65	-11	475	-2.31%
2020/05/20	2	18.88	0	0.00	18.85	2	460	0.43%
2020/05/19	0	0.00	10	18.96	18.75	-10	484	-2.06%
2020/05/18	10	18.70	2	18.80	18.70	8	475	1.68%
2020/05/15	3	18.55	0	0.00	18.90	3	468	0.64%
2020/05/14	5	19.33	0	0.00	18.95	5	458	1.09%
2020/05/13	7	19.44	0	0.00	19.50	7	455	1.54%
2020/05/12	35	19.86	3	20.35	19.65	32	445	7.19%
2020/05/11	2	19.13	1	19.00	19.30	1	413	0.24%
2020/05/08	1	18.80	2	18.98	18.70	-1	398	-0.25%
2020/05/07	15	19.35	2	19.20	19.05	13	397	3.27%
2020/05/06	60	19.01	5	19.23	18.95	55	383	14.35%
2020/05/05	1	17.85	0	0.00	17.85	1	359	0.28%
2020/05/04	4	17.80	0	0.00	17.80	4	351	1.14%
2020/04/30	2	18.18	0	0.00	18.20	2	350	0.57%
2020/04/29	1	18.20	0	0.00	18.20	1	351	0.28%
2020/04/28	6	18.87	0	0.00	18.10	6	347	1.73%
2020/04/27	4	16.80	10	17.15	17.20	-6	324	-1.85%
2020/04/22	1	16.50	0	0.00	16.70	1	328	0.30%
2020/04/20	1	17.25	0	0.00	17.40	1	326	0.31%
2020/04/16	1	17.50	1	17.65	17.60	0	323	0.00%
2020/04/15	0	0.00	20	17.30	17.55	-20	322	-6.19%
2020/04/13	0	17.90	0	0.00	16.70	0	319	0.00%
2020/04/10	0	0.00	2	16.70	16.65	-2	318	-0.63%
2020/04/09	4	16.85	2	16.65	16.60	2	319	0.63%
2020/04/08	0	0.00	25	16.35	16.60	-25	319	-7.83%
2020/04/01	0	0.00	4	15.50	15.70	-4	313	-1.28%
2020/03/31	20	15.50	0	0.00	15.40	20	312	6.39%
2020/03/27	8	16.49	0	0.00	16.00	8	312	2.56%
2020/03/26	5	16.00	0	0.00	16.05	5	308	1.62%
2020/03/25	10	15.90	0	0.00	15.90	10	306	3.26%
2020/03/24	0	0.00	5	15.20	15.05	-5	304	-1.64%
2020/03/23	20	14.65	0	0.00	14.65	20	301	6.63%
2020/03/20	0	0.00	3	15.33	15.00	-3	301	-0.99%
2020/03/19	1	14.40	14	15.44	14.30	-13	289	-4.48%
2020/03/18	0	0.00	12	16.00	15.85	-12	281	-4.26%
2020/03/16	3	17.28	2	17.40	16.70	1	267	0.37%
2020/03/13	0	0.00	12	17.04	17.25	-12	254	-4.71%
2020/03/12	0	0.00	3	18.80	18.70	-3	236	-1.27%
2020/03/10	3	20.43	1	20.75	20.35	2	225	0.89%
2020/03/06	2	21.75	1	21.70	21.75	1	215	0.46%
2020/02/27	0	0.00	20	22.50	22.40	-20	211	-9.44%
2020/02/26	1	22.60	0	0.00	22.70	1	218	0.46%
2020/02/24	2	23.50	0	0.00	23.20	2	217	0.92%
2020/02/21	0	0.00	3	24.00	23.85	-3	216	-1.39%
2020/02/20	21	23.97	41	23.84	23.85	-20	212	-9.43%
2020/02/18	2	22.70	0	0.00	22.70	2	195	1.02%
2020/02/14	0	0.00	7	23.10	23.05	-7	211	-3.30%
2020/02/13	0	0.00	5	22.95	22.95	-5	210	-2.37%
2020/02/12	1	22.85	0	0.00	23.00	1	214	0.47%
2020/02/10	12	22.92	21	22.90	22.85	-9	213	-4.21%
2020/02/07	7	22.93	20	23.27	23.45	-13	213	-6.08%
2020/02/06	3	22.88	0	0.00	22.95	3	211	1.42%
2020/02/03	3	21.22	1	20.65	21.50	2	216	0.93%
2020/01/31	1	22.95	1	23.00	22.85	0	212	0.00%
2020/01/30	39	23.05	3	24.00	22.70	36	212	16.94%
2020/01/20	0	0.00	1	25.30	25.15	-1	209	-0.48%
2020/01/17	0	0.00	24	25.11	25.15	-24	214	-11.17%
2020/01/14	4	24.80	4	24.95	24.75	0	222	0.00%
2020/01/13	3	24.65	4	24.78	24.65	-1	223	-0.45%
2020/01/10	6	24.55	0	0.00	24.45	6	224	2.68%
2020/01/09	4	24.70	0	0.00	24.65	4	223	1.79%
2020/01/08	20	24.70	1	24.85	24.70	19	224	8.48%
2020/01/07	0	0.00	2	25.00	24.95	-2	222	-0.90%
2020/01/06	20	25.10	0	0.00	25.10	20	223	8.95%
2020/01/02	2	25.35	0	0.00	25.50	2	224	0.89%
2019/12/30	4	25.35	0	0.00	25.45	4	224	1.78%
2019/12/27	0	0.00	1	25.40	25.35	-1	224	-0.45%
2019/12/26	2	25.25	2	25.40	25.40	0	223	0.00%
2019/12/25	7	25.31	1	25.40	25.30	6	225	2.66%
2019/12/24	2	25.20	0	0.00	25.25	2	226	0.88%
2019/12/23	1	25.55	5	25.55	25.55	-4	223	-1.79%
2019/12/20	0	0.00	21	25.70	25.70	-21	224	-9.34%
2019/12/19	0	0.00	4	25.85	25.60	-4	225	-1.77%
2019/12/17	4	25.88	0	0.00	25.85	4	225	1.77%
2019/12/10	0	0.00	1	25.60	25.60	-1	227	-0.44%
2019/12/09	0	0.00	2	25.80	25.70	-2	236	-0.85%
2019/12/06	0	0.00	1	25.70	25.70	-1	237	-0.42%
2019/12/05	0	0.00	2	25.63	25.65	-2	238	-0.84%
2019/12/03	1	25.55	3	25.60	25.75	-2	243	-0.82%
2019/11/28	1	26.30	10	26.30	26.35	-9	254	-3.54%
2019/11/27	3	26.30	0	0.00	26.30	3	263	1.14%
2019/11/26	1	26.40	1	27.05	26.25	0	265	0.00%
2019/11/25	6	26.52	2	26.60	26.50	4	264	1.52%
2019/11/22	2	26.00	0	0.00	25.65	2	256	0.78%
2019/11/20	0	0.00	20	25.85	25.70	-20	257	-7.78%
2019/11/19	1	25.85	0	0.00	25.95	1	258	0.39%
2019/11/18	11	25.88	3	25.78	26.05	8	258	3.09%
2019/11/14	20	25.20	0	0.00	25.20	20	257	7.75%
2019/11/13	17	25.13	4	25.20	25.50	13	254	5.12%
2019/11/12	1	26.35	0	0.00	26.35	1	245	0.41%
2019/11/06	1	27.55	2	27.65	27.45	-1	275	-0.36%
2019/11/01	0	0.00	5	27.94	27.85	-5	274	-1.82%
2019/10/30	0	0.00	1	27.20	27.40	-1	270	-0.37%
2019/10/28	0	0.00	3	27.50	27.40	-3	275	-1.09%
2019/10/25	1	27.10	2	27.30	27.25	-1	275	-0.36%
2019/10/24	2	27.05	0	0.00	27.05	2	272	0.73%
2019/10/22	20	26.18	0	0.00	26.15	20	273	7.31%
2019/10/21	1	26.00	0	0.00	26.10	1	273	0.37%
2019/10/18	3	26.22	0	0.00	26.15	3	276	1.09%
2019/10/14	20	26.10	1	26.05	26.05	19	285	6.65%
2019/10/09	1	25.90	1	25.95	25.95	0	285	0.00%
2019/10/08	20	26.10	0	0.00	26.20	20	286	6.99%
2019/10/04	2	26.50	0	0.00	26.40	2	289	0.69%
2019/10/01	0	0.00	4	26.85	26.85	-4	309	-1.29%
2019/09/26	0	0.00	3	27.30	27.25	-3	311	-0.96%
2019/09/25	0	0.00	20	27.20	27.15	-20	314	-6.36%
2019/09/24	2	27.20	0	0.00	27.25	2	317	0.63%
2019/09/23	1	27.35	0	0.00	27.35	1	315	0.32%
2019/09/18	2	27.20	1	27.20	27.25	1	315	0.32%
2019/09/09	1	27.95	0	0.00	27.85	1	307	0.33%
2019/09/06	0	0.00	13	28.02	27.90	-13	308	-4.22%
2019/09/05	13	28.15	0	0.00	28.10	13	304	4.28%
2019/09/03	1	28.35	0	0.00	28.25	1	307	0.32%
2019/09/02	0	0.00	34	28.03	28.35	-34	307	-11.08%
2019/08/30	4	27.85	17	27.72	27.80	-13	301	-4.32%
2019/08/29	40	27.23	0	0.00	27.05	40	290	13.77%
2019/08/28	7	27.16	0	0.00	27.10	7	291	2.40%
2019/08/27	10	27.15	10	27.43	27.10	0	291	0.00%
2019/08/23	0	0.00	1	27.75	27.75	-1	290	-0.34%
2019/08/22	0	0.00	1	27.80	27.95	-1	297	-0.34%
2019/08/21	22	27.75	0	0.00	27.85	22	296	7.41%
2019/08/20	21	27.41	1	27.40	27.70	20	296	6.76%
2019/08/14	0	0.00	3	27.50	27.25	-3	292	-1.03%
2019/08/13	35	27.25	8	27.36	27.20	27	291	9.26%
2019/08/12	10	29.23	41	29.19	28.80	-31	283	-10.91%
2019/08/08	1	29.15	7	29.00	29.15	-6	271	-2.21%
2019/08/07	10	28.56	0	0.00	28.55	10	269	3.72%
2019/08/06	2	28.40	3	28.30	28.35	-1	271	-0.37%
2019/08/05	1	28.90	2	29.30	28.90	-1	273	-0.37%
2019/08/02	3	29.52	1	29.50	29.40	2	275	0.73%
2019/08/01	0	0.00	2	29.75	29.85	-2	274	-0.73%
2019/07/31	0	0.00	1	29.55	29.55	-1	274	-0.36%
2019/07/30	1	29.50	3	29.57	29.50	-2	277	-0.72%
2019/07/29	3	30.53	3	30.48	30.25	0	278	0.00%
2019/07/26	2	30.73	10	30.60	30.75	-8	278	-2.88%
2019/07/25	15	30.34	1	30.35	30.40	14	277	5.05%
2019/07/24	1	29.55	2	29.60	29.55	-1	267	-0.37%
2019/07/23	0	0.00	3	29.50	29.60	-3	274	-1.09%
2019/07/19	1	29.45	4	29.13	29.35	-3	303	-0.99%
2019/07/18	2	29.20	5	29.30	29.10	-3	301	-0.99%
2019/07/17	0	0.00	13.4	29.32	29.25	-13.4	303	-4.43%
2019/07/16	2.4	29.10	1	29.10	29.10	1.4	310	0.46%
2019/07/15	2	28.95	0	0.00	28.90	2	311	0.64%
2019/07/12	9	29.15	0	0.00	29.05	9	317	2.83%
2019/07/11	3	29.30	0	0.00	29.20	3	328	0.91%
2019/07/10	1	29.05	3	29.10	29.30	-2	341	-0.59%
2019/07/09	2	28.98	0	0.00	29.00	2	342	0.58%
2019/07/08	6	29.19	8	29.35	29.35	-2	345	-0.58%
2019/07/05	6	28.29	0	0.00	28.60	6	341	1.76%
2019/07/04	5	28.18	1	28.20	28.10	4	352	1.13%
2019/06/28	1	27.50	2	27.55	27.55	-1	421	-0.24%
2019/06/27	2	27.50	0	0.00	27.55	2	460	0.43%
2019/06/25	0	0.00	2	27.75	27.55	-2	776	-0.26%
2019/06/20	5	27.60	5	27.42	27.40	0	798	0.00%
2019/06/14	1	27.20	0	0.00	27.00	1	952	0.10%
2019/06/13	0	0.00	0	27.35	27.20	0	994	0.00%
2019/06/12	0	0.00	3	27.30	27.25	-3	1,011	-0.30%
2019/06/11	0	0.00	0.1	27.25	27.25	-0.1	1,012	-0.01%
2019/06/10	0.1	26.10	0	0.00	26.30	0.1	1,006	0.01%
2019/06/03	1	27.00	4	27.15	27.00	-3	1,013	-0.30%
2019/05/30	2	27.05	0	0.00	27.05	2	1,015	0.20%
2019/05/23	0	0.00	2	26.25	26.25	-2	1,085	-0.18%
2019/05/21	1	26.80	2	26.60	26.80	-1	1,091	-0.09%
2019/05/20	1	26.15	3	26.25	26.10	-2	1,098	-0.18%
2019/05/17	3	26.38	0	0.00	26.20	3	1,114	0.27%
2019/05/15	2	27.40	0	0.00	27.40	2	1,137	0.18%
2019/05/10	1	28.35	0	0.00	28.05	1	1,133	0.09%
2019/05/09	0	0.00	3	28.40	28.40	-3	1,130	-0.27%
2019/05/08	0	0.00	2	28.90	29.00	-2	1,129	-0.18%
2019/05/06	1	29.00	4	29.00	28.90	-3	1,129	-0.27%
2019/05/03	0	0.00	2	30.30	30.15	-2	1,123	-0.18%
2019/05/02	0	0.00	6	30.08	30.30	-6	1,122	-0.53%
2019/04/30	10	29.70	0	0.00	29.70	10	1,130	0.88%
2019/04/29	0	0.00	4	29.76	29.60	-4	1,152	-0.35%
2019/04/26	3	31.02	3	31.08	30.50	0	1,145	0.00%
2019/04/25	13	31.35	5	31.53	31.30	8	1,136	0.70%
2019/04/23	3	30.42	0	0.00	30.45	3	1,113	0.27%
2019/04/22	1	30.90	0	0.00	30.80	1	1,108	0.09%
2019/04/19	0	0.00	1	30.40	30.40	-1	1,101	-0.09%
2019/04/18	1	30.50	0	0.00	30.35	1	1,098	0.09%
2019/04/17	6	31.54	1	31.50	31.35	5	1,090	0.46%
2019/04/16	6	31.41	2	31.35	31.50	4	1,080	0.37%
2019/04/15	1	30.70	1	30.45	30.45	0	1,064	0.00%
2019/04/12	0	32.00	30	30.51	30.45	-30	1,062	-2.82%
2019/04/11	0	0.00	2	30.70	30.70	-2	1,055	-0.19%
2019/04/10	2	31.00	2	30.70	31.00	0	1,045	0.00%
2019/04/09	3	32.12	8	31.81	31.55	-5	1,033	-0.48%
2019/04/08	0	0.00	15	31.92	31.85	-15	1,022	-1.47%
2019/04/03	35	32.20	42	31.71	31.75	-7	1,003	-0.70%
2019/04/02	0	0.00	8	31.44	31.25	-8	978	-0.82%
2019/04/01	4	32.28	1	32.40	31.60	3	956	0.31%
2019/03/29	57	33.51	38	33.20	32.60	19	917	2.07%
2019/03/28	87	32.50	83	32.59	33.40	4	738	0.54%
2019/03/27	2	30.15	0	0.00	30.40	2	603	0.33%
2019/03/26	0	0.00	2	29.93	29.70	-2	598	-0.33%
2019/03/25	4	29.90	0	0.00	29.55	4	594	0.67%
2019/03/22	4	30.81	7	30.44	30.40	-3	583	-0.51%
2019/03/21	3	31.00	9	30.69	30.60	-6	558	-1.07%
2019/03/20	5	30.41	0	0.00	30.30	5	527	0.95%
2019/03/19	45	30.56	152	30.47	30.10	-107	500	-21.38%	大賣/鉅額交易
2019/03/18	4	29.50	75	29.50	29.55	-71	432	-16.40%
2019/03/15	2	28.60	3	28.45	28.35	-1	393	-0.25%
2019/03/12	0	0.00	1	27.50	27.50	-1	388	-0.26%
2019/03/11	0	0.00	1	27.55	27.45	-1	393	-0.25%
2019/03/08	3	27.90	2	27.90	27.65	1	407	0.25%
2019/02/27	1	28.30	3	28.50	28.10	-2	422	-0.47%
2019/02/26	73	29.11	38	29.39	28.90	35	415	8.42%
2019/02/25	2	28.70	30	28.61	28.30	-28	364	-7.67%
2019/02/22	6	28.18	0	0.00	28.30	6	360	1.66%
2019/02/20	13	28.26	3	28.40	28.25	10	356	2.80%
2019/02/19	1	28.50	5	28.40	28.25	-4	357	-1.12%
2019/02/18	14	28.85	24	29.04	28.50	-10	351	-2.85%
2019/02/15	14	28.46	75	28.09	28.65	-61	340	-17.92%
2019/02/14	0	0.00	1	27.60	27.35	-1	333	-0.30%
2019/02/12	3	27.17	1	27.00	27.20	2	354	0.56%
2019/02/11	1	26.50	0	0.00	26.60	1	374	0.27%
2019/01/28	0	0.00	4	27.83	27.15	-4	402	-0.99%
2019/01/24	0	0.00	2	27.30	27.05	-2	413	-0.48%
2019/01/23	2	27.05	0	0.00	27.20	2	417	0.48%
2019/01/22	3	28.12	103	27.78	27.00	-100	419	-23.83%	大賣/
2019/01/21	18	27.51	51	27.47	27.70	-33	413	-7.98%
2019/01/18	0	0.00	7	25.60	25.50	-7	394	-1.77%
2019/01/17	2	25.28	10	25.44	25.50	-8	404	-1.98%
2019/01/16	2	25.35	0	0.00	25.20	2	404	0.49%
2019/01/15	1	25.30	13	25.27	25.20	-12	406	-2.95%
2019/01/14	1	25.35	3	25.42	25.30	-2	412	-0.49%
2019/01/11	1	25.40	13	25.60	25.45	-12	422	-2.84%
2019/01/08	2	25.80	0	0.00	25.80	2	438	0.46%
2019/01/04	50	25.02	3	24.90	24.85	47	471	9.96%
2019/01/03	0	0.00	14	25.79	25.30	-14	506	-2.76%
2019/01/02	0	0.00	10	25.70	25.60	-10	550	-1.82%
2018/12/28	1	25.25	0	0.00	25.55	1	568	0.18%
2018/12/27	20	25.50	0	0.00	25.15	20	627	3.19%
2018/12/26	0	0.00	7	25.26	25.00	-7	630	-1.11%
2018/12/25	0	0.00	23	25.16	25.15	-23	635	-3.62%
2018/12/22	0	0.00	1	26.00	25.70	-1	640	-0.16%
2018/12/21	50	25.87	65	25.67	26.10	-15	664	-2.26%
2018/12/19	71	26.38	56	26.43	26.25	15	687	2.18%
2018/12/18	2	26.50	2	26.45	26.45	0	687	0.00%
2018/12/17	0	0.00	28	27.26	27.20	-28	691	-4.05%
2018/12/14	2	27.30	0	0.00	27.25	2	712	0.28%
2018/12/12	0	0.00	13	26.72	26.70	-13	731	-1.78%
2018/12/11	0	0.00	5	26.29	26.25	-5	751	-0.67%
2018/12/10	0	0.00	3	26.17	26.00	-3	766	-0.39%
2018/12/07	0	0.00	6	26.90	26.90	-6	774	-0.77%
2018/12/06	1	27.25	0	0.00	26.40	1	791	0.13%
2018/12/05	4	28.50	8	28.43	28.30	-4	810	-0.49%
2018/12/04	10	29.00	50	29.25	28.95	-40	844	-4.73%
2018/12/03	22	28.75	112	28.80	29.05	-90	866	-10.38%	大賣/
2018/11/30	0	0.00	6	28.08	27.90	-6	864	-0.69%
2018/11/29	1	28.55	1	28.35	28.00	0	878	0.00%
2018/11/28	13	27.75	2	27.65	27.80	11	891	1.23%
2018/11/26	0	0.00	12	27.16	27.05	-12	960	-1.25%
2018/11/22	2	27.70	0	0.00	27.20	2	1,035	0.19%
2018/11/20	2	27.10	0	0.00	27.10	2	1,198	0.17%
2018/11/19	5	27.16	0	0.00	27.25	5	1,207	0.41%
2018/11/16	51	26.69	0	0.00	26.75	51	1,222	4.17%
2018/11/15	54	26.12	0	0.00	26.15	54	1,305	4.14%
2018/11/14	20	26.30	0	0.00	25.90	20	1,363	1.47%
2018/11/13	45	25.05	2	25.20	26.40	43	1,360	3.16%
2018/11/12	36	26.81	11	26.36	26.00	25	1,347	1.86%
2018/11/09	0	0.00	5	28.10	28.25	-5	1,326	-0.38%
2018/11/08	0	0.00	150	28.38	28.40	-150	1,327	-11.30%	大賣/鉅額交易
2018/11/07	12	26.66	15	27.20	27.50	-3	1,310	-0.23%
2018/11/06	2	25.83	16	25.89	25.95	-14	1,305	-1.07%
2018/11/05	0	0.00	100	24.83	25.55	-100	1,300	-7.69%
2018/11/02	245	26.27	109	26.49	25.30	136	1,300	10.46%	大買/大賣/鉅額交易
2018/11/01	1	24.60	5	25.12	25.40	-4	1,292	-0.31%
2018/10/31	11	24.20	17	24.11	24.85	-6	1,297	-0.46%
2018/10/30	0	0.00	12	22.75	22.95	-12	1,297	-0.92%
2018/10/26	3	23.60	6	23.94	23.75	-3	1,301	-0.23%
2018/10/25	17	25.09	0	0.00	24.20	17	1,304	1.30%
2018/10/24	1	26.15	0	0.00	25.80	1	1,311	0.08%
2018/10/23	2	25.80	4	25.69	25.65	-2	1,350	-0.15%
2018/10/22	1	26.15	2	26.25	26.00	-1	1,352	-0.07%
2018/10/19	5	24.77	2	25.15	25.35	3	1,351	0.22%
2018/10/18	8	26.27	4	26.33	26.00	4	1,343	0.30%
2018/10/17	6	26.46	1	26.95	26.45	5	1,344	0.37%
2018/10/16	10	25.62	8	25.71	26.00	2	1,349	0.15%
2018/10/15	9	24.82	9	25.24	25.20	0	1,351	0.00%
2018/10/12	20	23.77	16	23.87	24.20	4	1,343	0.30%
2018/10/11	68	24.24	1	24.25	24.20	67	1,335	5.02%
2018/10/09	66	27.89	5	27.84	26.85	61	1,328	4.59%
2018/10/08	20	29.70	4	30.14	29.70	16	1,320	1.21%
2018/10/05	97	31.53	4	30.91	30.55	93	1,308	7.11%
2018/10/04	1	34.10	2	34.18	33.90	-1	1,247	-0.08%
2018/10/03	0	0.00	1	34.30	34.15	-1	1,245	-0.08%
2018/10/02	1	34.75	0	0.00	34.65	1	1,243	0.08%
2018/10/01	0	0.00	3	34.40	34.60	-3	1,243	-0.24%
2018/09/28	14	33.36	6	33.57	33.95	8	1,250	0.64%
2018/09/27	10	33.70	10	34.25	34.00	0	1,230	0.00%
2018/09/26	0	0.00	5	35.14	34.90	-5	1,216	-0.41%
2018/09/21	1	35.50	0	0.00	35.40	1	1,212	0.08%
2018/09/20	7	35.34	7	35.74	35.45	0	1,209	0.00%
2018/09/19	5	36.75	3	36.40	36.50	2	1,189	0.17%
2018/09/18	6	37.80	10	37.26	37.00	-4	1,187	-0.34%
2018/09/17	11	38.13	17	38.33	38.20	-6	1,182	-0.51%
2018/09/14	24	37.53	4	37.53	37.80	20	1,165	1.72%
2018/09/13	0	0.00	3	36.82	36.30	-3	1,151	-0.26%
2018/09/12	9	36.61	59	37.31	36.80	-50	1,143	-4.37%
2018/09/11	16	35.63	15	35.49	36.45	1	1,138	0.09%
2018/09/10	202	37.88	42	35.98	35.95	160	1,117	14.31%	大買/鉅額交易
2018/09/07	19	39.59	24	39.29	38.50	-5	1,084	-0.46%
2018/09/06	3	39.78	1	39.85	39.85	2	1,060	0.19%
2018/09/05	4	40.46	7.3	40.66	40.10	-3.3	1,054	-0.31%
2018/09/04	19	40.98	11	40.93	41.15	8	1,051	0.76%
2018/09/03	54	41.42	1	41.95	40.85	53	1,042	5.08%
2018/08/31	11	43.25	12	43.15	42.30	-1	1,021	-0.10%
2018/08/30	38	42.36	41	42.43	42.90	-3	1,002	-0.30%
2018/08/29	8	42.07	3	42.05	42.00	5	1,035	0.48%
2018/08/28	39.3	42.78	20	42.75	42.20	19.3	1,027	1.88%
2018/08/27	29	40.86	85	40.40	42.00	-56	946	-5.92%
2018/08/24	18	38.70	6	39.30	39.15	12	871	1.38%
2018/08/23	18	38.77	19	38.71	39.20	-1	872	-0.11%
2018/08/22	77	39.93	64	39.74	38.75	13	858	1.51%
2018/08/21	47	38.92	42	38.63	39.20	5	778	0.64%
2018/08/20	2	36.15	0	0.00	35.95	2	721	0.28%
2018/08/17	1	36.40	1	36.75	36.15	0	725	0.00%
2018/08/16	1	36.40	0	0.00	36.50	1	738	0.14%
2018/08/15	14	36.61	3	36.48	36.35	11	741	1.48%
2018/08/14	2	37.00	3	36.60	37.00	-1	739	-0.14%
2018/08/13	2	36.85	3	36.73	35.95	-1	739	-0.14%
2018/08/10	1	36.75	1	37.25	36.60	0	730	0.00%
2018/08/08	1	36.80	4	37.14	36.65	-3	744	-0.40%
2018/08/07	5	37.21	4	37.54	36.95	1	778	0.13%
2018/08/03	1	37.80	2	38.03	37.90	-1	789	-0.13%
2018/08/02	6	37.87	5	38.06	37.90	1	797	0.13%
2018/08/01	4	38.88	6	39.02	38.95	-2	799	-0.25%
2018/07/31	2	39.38	9	39.31	39.30	-7	828	-0.84%
2018/07/30	14	39.36	14	39.02	38.80	0	820	0.00%
2018/07/26	9	37.36	0	0.00	37.30	9	783	1.15%
2018/07/25	3	37.60	0	0.00	37.35	3	783	0.38%
2018/07/23	3	37.17	6	37.50	37.50	-3	808	-0.37%
2018/07/20	14	36.90	3	37.15	37.15	11	832	1.32%
2018/07/19	40	36.55	3	37.00	36.50	37	837	4.42%
2018/07/18	33	36.87	1	36.85	36.20	32	864	3.70%
2018/07/17	22	38.88	31	38.51	38.50	-9	865	-1.04%
2018/07/16	24	38.18	23	38.95	38.65	1	845	0.12%
2018/07/13	3	36.07	0	0.00	35.95	3	823	0.36%
2018/07/12	1	34.90	0	0.00	35.60	1	831	0.12%
2018/07/09	15	35.17	2	34.75	34.80	13	860	1.51%
2018/07/06	12	35.20	11	34.45	34.45	1	860	0.12%
2018/07/05	14	35.91	3	35.80	35.80	11	857	1.28%
2018/07/03	6	36.13	2	36.30	35.90	4	869	0.46%
2018/07/02	16	36.13	8	36.20	36.05	8	870	0.92%
2018/06/29	5	36.31	6	36.24	36.00	-1	878	-0.11%
2018/06/28	14	35.80	3	35.83	35.60	11	903	1.22%
2018/06/27	24	36.22	22	35.96	35.50	2	916	0.22%
2018/06/26	3	36.22	1	35.80	36.05	2	915	0.22%
2018/06/25	19	37.03	2	37.00	36.90	17	912	1.86%
2018/06/22	5	37.16	1	37.25	37.20	4	928	0.43%
2018/06/21	12	37.60	15	37.79	37.80	-3	935	-0.32%
2018/06/20	14	37.56	4	36.94	37.00	10	950	1.05%
2018/06/19	1	38.45	35	38.36	38.50	-34	943	-3.60%
2018/06/15	4	39.38	2	39.10	38.75	2	947	0.21%
2018/06/13	3	39.27	0	0.00	39.20	3	949	0.32%
2018/06/12	2	39.98	17	39.89	39.95	-15	952	-1.57%
2018/06/11	5	39.54	25	39.50	39.25	-20	962	-2.08%
2018/06/08	31	40.06	5	40.18	40.30	26	963	2.70%
2018/06/07	25	40.33	4	40.09	40.10	21	980	2.14%
2018/06/06	24	40.57	25	40.16	41.00	-1	962	-0.10%
2018/06/05	13	37.38	2	38.00	38.00	11	891	1.23%
2018/06/04	2	37.10	8	36.91	36.65	-6	873	-0.69%
2018/06/01	2	36.55	19	36.60	36.55	-17	884	-1.92%
2018/05/31	7	36.20	5	36.70	36.45	2	933	0.21%
2018/05/30	0.2	37.80	6	36.77	36.80	-5.8	932	-0.62%
2018/05/29	8	37.19	0	0.00	36.90	8	935	0.85%
2018/05/28	0	0.00	6	37.39	37.45	-6	936	-0.64%
2018/05/25	2	37.18	5	37.30	37.30	-3	949	-0.32%
2018/05/24	3	36.95	6	37.33	37.70	-3	948	-0.32%
2018/05/23	2.2	36.82	6	36.83	36.70	-3.8	950	-0.40%
2018/05/22	7	36.61	3	36.65	37.00	4	973	0.41%
2018/05/21	20	36.56	11	36.51	36.60	9	989	0.91%
2018/05/18	3	36.57	1	37.20	36.65	2	1,005	0.20%
2018/05/17	4	36.48	8	36.56	36.75	-4	1,053	-0.38%
2018/05/16	1	35.50	9	35.61	35.55	-8	1,060	-0.75%
2018/05/15	16	34.25	12	35.19	35.70	4	1,080	0.37%
2018/05/14	5	36.00	0	0.00	35.90	5	1,104	0.45%
2018/05/11	2	36.85	3	37.15	36.30	-1	1,118	-0.09%
2018/05/10	6	36.28	2	36.30	36.30	4	1,112	0.36%
2018/05/09	11	36.68	6	36.62	36.60	5	1,128	0.44%
2018/05/08	13	37.57	22	37.31	37.05	-9	1,121	-0.80%
2018/05/07	2	35.65	2	35.55	35.40	0	1,096	0.00%
2018/05/03	1	35.40	3	35.40	35.30	-2	1,101	-0.18%
2018/05/02	1	35.55	4	36.04	36.00	-3	1,117	-0.27%
2018/04/30	5	35.66	7	35.68	35.80	-2	1,158	-0.17%
2018/04/27	12	34.66	1	34.50	35.00	11	1,185	0.93%
2018/04/26	15	34.33	14	34.49	33.55	1	1,259	0.08%
2018/04/25	7.2	33.10	5	32.09	33.05	2.2	1,250	0.18%
2018/04/24	8	33.73	5	33.59	33.00	3	1,263	0.24%
2018/04/23	1	36.20	1	36.80	35.75	0	1,265	0.00%
2018/04/20	2	37.08	1	37.05	36.80	1	1,290	0.08%
2018/04/19	2	37.48	1	37.35	37.50	1	1,366	0.07%
2018/04/18	5	37.54	26	37.18	37.05	-21	1,418	-1.48%
2018/04/17	20	37.92	121	38.14	37.50	-101	1,582	-6.38%	大賣/鉅額交易
2018/04/16	4	39.08	0	0.00	39.00	4	1,599	0.25%
2018/04/12	0	0.00	11	39.90	39.95	-11	1,698	-0.65%
2018/04/11	11	39.58	3	39.40	39.80	8	1,873	0.43%
2018/04/10	11	39.53	0	0.00	38.80	11	1,903	0.58%
2018/04/09	6	39.96	15	40.14	39.75	-9	1,908	-0.47%
2018/04/03	2	40.83	50	40.66	40.95	-48	1,938	-2.48%
2018/04/02	44	41.46	12	41.45	41.30	32	1,938	1.65%
2018/03/31	33	41.09	4	41.16	40.95	29	1,938	1.50%
2018/03/30	12	42.48	9	42.55	42.55	3	1,915	0.16%
2018/03/29	0	0.00	1	42.05	41.90	-1	1,915	-0.05%
2018/03/28	2	42.00	0	0.00	42.20	2	1,916	0.10%
2018/03/27	4	42.21	3	41.95	41.90	1	1,925	0.05%
2018/03/26	6	40.81	0	0.00	41.40	6	1,920	0.31%
2018/03/23	17	41.04	9	41.03	41.25	8	1,922	0.42%
2018/03/21	1	44.20	1	43.75	43.70	0	1,946	0.00%
2018/03/20	0	0.00	5	43.20	43.15	-5	1,948	-0.26%
2018/03/19	3	44.22	1	43.80	43.80	2	1,959	0.10%
2018/03/15	0	0.00	5	44.64	44.75	-5	1,964	-0.25%
2018/03/14	2	45.00	19	45.16	44.15	-17	1,966	-0.86%
2018/03/13	16	44.67	36	44.86	44.80	-20	1,980	-1.01%
2018/03/12	2	42.70	0	0.00	42.80	2	1,974	0.10%
2018/03/09	1	42.80	1	42.90	42.85	0	1,987	0.00%
2018/03/08	0	0.00	16	43.00	42.85	-16	2,001	-0.80%
2018/03/07	3	43.27	3	43.35	42.80	0	2,010	0.00%
2018/03/06	15	43.80	22	44.36	43.85	-7	2,009	-0.35%
2018/03/05	0	0.00	6	42.05	41.90	-6	1,983	-0.30%
2018/03/02	9	41.26	2	41.30	41.40	7	1,990	0.35%
2018/03/01	19	41.91	0	0.00	42.00	19	2,010	0.95%
2018/02/27	1	42.10	10	42.44	42.15	-9	2,058	-0.44%
2018/02/26	25	41.68	0	0.00	41.70	25	2,065	1.21%
2018/02/23	13	42.28	0	0.00	41.55	13	2,104	0.62%
2018/02/22	2	41.13	4	41.34	41.90	-2	2,149	-0.09%
2018/02/21	11	40.35	2	39.35	40.45	9	2,148	0.42%
2018/02/12	2	38.15	2	38.13	38.15	0	2,147	0.00%
2018/02/09	92	36.45	16	36.26	37.55	76	2,150	3.53%
2018/02/08	23	39.69	6	40.71	39.40	17	2,126	0.80%
2018/02/07	18	41.28	17	41.42	40.55	1	2,152	0.05%
2018/02/06	106	41.51	33	41.25	41.00	73	2,218	3.29%	大買/
2018/02/05	15	44.49	1	44.70	45.00	14	2,206	0.63%
2018/02/02	1	46.50	5	46.84	46.30	-4	2,206	-0.18%
2018/02/01	7	46.96	4	46.98	46.95	3	2,230	0.13%
2018/01/31	10	45.89	3	45.78	45.85	7	2,260	0.31%
2018/01/30	5	46.23	5	46.27	46.30	0	2,300	0.00%
2018/01/29	1	46.15	1	46.50	46.10	0	2,317	0.00%
2018/01/26	1	45.70	0	0.00	45.80	1	2,334	0.04%
2018/01/25	2.2	46.11	0	0.00	45.60	2.2	2,356	0.09%
2018/01/24	56	45.07	17	44.76	46.40	39	2,407	1.62%
2018/01/23	3	45.45	6	45.44	45.15	-3	2,461	-0.12%
2018/01/22	21	45.38	21	45.75	45.50	0	2,554	0.00%
2018/01/19	5	48.50	0	0.00	48.15	5	2,513	0.20%
2018/01/18	4	49.38	19	49.53	49.20	-15	2,567	-0.58%
2018/01/17	2	48.85	4	49.04	49.20	-2	2,586	-0.08%
2018/01/16	18	48.44	4	48.59	48.60	14	2,591	0.54%
2018/01/15	11	49.15	10	48.57	48.45	1	2,568	0.04%
2018/01/12	41	50.77	38	50.29	50.90	3	2,504	0.12%
2018/01/11	62	50.88	26	51.09	50.40	36	2,466	1.46%
2018/01/10	4	56.88	5	56.30	55.90	-1	2,318	-0.04%
2018/01/09	8	57.34	3	57.47	56.80	5	2,311	0.22%
2018/01/08	31	58.59	40	57.51	57.50	-9	2,326	-0.39%
2018/01/05	83.2	59.48	117	59.21	58.80	-33.8	2,343	-1.44%	大賣/
2018/01/04	24	55.33	13	55.81	55.30	11	2,251	0.49%
2018/01/03	1	54.60	0	0.00	54.70	1	2,266	0.04%
2018/01/02	2	54.95	41	55.06	54.70	-39	2,323	-1.68%