伍豐 (8076)-台新券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
28.20
漲跌
▼0.40
漲幅
-1.40%
成交量
657張
產業
上櫃電腦及週邊類股▼2.96%
241人加入追蹤

立即追蹤
本地時間:14:30

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

伍豐 (8076)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
2024/04/19	0.1	28.55	0	0.00	28.20	0.1	646	0.01%
2024/04/18	0.1	28.65	0	0.00	28.60	0.1	648	0.01%
2024/04/17	3	28.60	0	0.00	28.60	3	652	0.46%
2024/04/16	3	28.35	0	0.00	28.25	3	654	0.46%
2024/04/15	1	29.00	1	29.00	29.05	0	652	0.00%
2024/04/12	9	29.28	0	0.00	29.40	9	654	1.38%
2024/04/11	0	0.00	2.1	28.75	28.90	-2.1	641	-0.32%
2024/04/10	1	28.85	0	0.00	28.75	1	645	0.15%
2024/04/09	17	28.25	0	28.25	28.40	17	648	2.62%
2024/04/08	0	0.00	0.2	28.25	28.25	-0.2	656	-0.03%
2024/04/03	0	28.35	2	28.35	28.25	-2	660	-0.31%
2024/04/02	3	28.57	0	28.70	28.55	3	659	0.45%
2024/03/29	1	28.50	10	28.75	28.50	-9	683	-1.32%
2024/03/28	2	28.65	0	0.00	28.60	2	698	0.29%
2024/03/27	6	28.68	12	28.80	28.80	-6	695	-0.86%
2024/03/26	1	28.80	8	28.55	28.55	-7	697	-1.00%
2024/03/22	12	29.03	0	0.00	29.15	12	724	1.66%
2024/03/21	10	28.75	20	28.68	28.85	-10	731	-1.37%
2024/03/20	1	28.50	0	0.00	28.50	1	733	0.14%
2024/03/19	6	28.79	0	0.00	28.70	6	729	0.82%
2024/03/18	20.4	28.45	7	28.54	28.55	13.4	732	1.83%
2024/03/15	13	29.18	127	29.12	29.05	-114	729	-15.63%	大賣/鉅額交易
2024/03/14	1.5	29.87	0	0.00	29.90	1.5	727	0.20%
2024/03/13	4.5	30.21	0	0.00	30.00	4.5	732	0.61%
2024/03/12	0	0.00	3	30.47	30.40	-3	732	-0.41%
2024/03/11	6	29.98	2	30.03	30.20	4	729	0.55%
2024/03/08	26.5	29.44	9	29.36	29.40	17.5	731	2.39%
2024/03/07	8.3	30.95	3	31.53	30.30	5.3	720	0.74%
2024/03/06	2	30.50	1	31.35	30.90	1	687	0.15%
2024/03/05	4.1	30.60	8.5	30.84	30.65	-4.4	665	-0.66%
2024/03/04	1	30.30	3.1	30.50	30.45	-2.1	650	-0.32%
2024/03/01	0	30.30	1	30.20	30.35	-1	648	-0.15%
2024/02/29	1	30.15	1	30.30	30.40	0	657	0.00%
2024/02/27	1.1	30.10	0	0.00	30.00	1.1	656	0.17%
2024/02/23	5	30.34	8	30.12	30.00	-3	661	-0.45%
2024/02/22	10	30.71	2.5	30.48	30.50	7.5	660	1.13%
2024/02/20	0	30.20	2	30.00	30.15	-2	649	-0.31%
2024/02/19	6	30.40	3	30.20	30.15	3	660	0.45%
2024/02/16	1	29.85	1.1	30.09	30.10	-0.1	667	-0.01%
2024/02/15	3	29.50	0	29.46	29.70	3	680	0.44%
2024/02/05	0.9	29.30	7	29.32	29.30	-6.1	733	-0.83%
2024/02/02	2	29.80	0	0.00	29.50	2	734	0.27%
2024/02/01	0.8	29.70	1.1	29.75	29.70	-0.3	741	-0.04%
2024/01/31	1	29.90	0	0.00	29.70	1	756	0.13%
2024/01/30	2	29.90	3	30.00	29.90	-1	758	-0.13%
2024/01/29	0	29.85	0	0.00	30.10	0	767	0.00%
2024/01/23	0	0.00	2.6	29.94	30.00	-2.6	802	-0.33%
2024/01/22	1	30.00	0	0.00	29.95	1	811	0.12%
2024/01/19	1	29.70	5	29.76	29.80	-4	809	-0.49%
2024/01/18	0	0.00	1	29.60	29.45	-1	810	-0.12%
2024/01/17	1	29.95	51	29.90	29.85	-50	812	-6.15%
2024/01/16	1	30.30	0	0.00	30.30	1	811	0.12%
2024/01/09	2	30.95	0	0.00	30.60	2	841	0.24%
2024/01/08	1	31.10	0	0.00	31.05	1	865	0.12%
2024/01/04	0	31.30	2	31.20	31.05	-2	937	-0.21%
2024/01/02	5	31.60	4	31.58	31.75	1	974	0.10%
2023/12/28	0	0.00	1	31.40	31.50	-1	967	-0.10%
2023/12/27	2	31.38	13	31.27	31.25	-11	966	-1.14%
2023/12/26	10	32.05	0	0.00	31.25	10	964	1.04%
2023/12/25	1	31.40	4	31.49	31.50	-3	943	-0.32%
2023/12/22	7	30.85	0	0.00	30.85	7	929	0.75%
2023/12/21	0	30.95	6.3	31.00	30.90	-6.3	930	-0.67%
2023/12/20	8	31.17	12.2	31.39	31.25	-4.2	924	-0.46%
2023/12/19	1	30.90	0	0.00	30.70	1	913	0.11%
2023/12/18	10	31.08	1	31.00	31.25	9	907	0.99%
2023/12/15	5	30.91	0	0.00	30.85	5	904	0.55%
2023/12/14	1	30.40	0.3	30.50	30.45	0.7	905	0.08%
2023/12/13	5	30.30	1	30.40	30.30	4	905	0.44%
2023/12/12	1.3	30.39	8.2	30.28	30.40	-6.9	916	-0.75%
2023/12/11	5	30.50	35	30.51	30.40	-30	920	-3.26%
2023/12/08	1	31.10	0	0.00	31.15	1	923	0.11%
2023/12/07	1.8	31.26	1	31.25	31.10	0.8	1,004	0.08%
2023/12/06	1	31.35	0	0.00	31.35	1	1,012	0.10%
2023/12/05	0	0.00	2	31.20	31.50	-2	1,015	-0.20%
2023/12/04	3	31.75	0	0.00	31.55	3	1,015	0.30%
2023/11/30	0	0.00	1	31.30	31.15	-1	1,024	-0.10%
2023/11/29	2	30.98	2	30.95	30.95	0	1,028	0.00%
2023/11/28	0	0.00	50	31.05	31.10	-50	1,026	-4.87%
2023/11/27	0	0.00	10	30.77	30.75	-10	1,027	-0.97%
2023/11/21	1	31.30	2	31.15	31.30	-1	1,045	-0.10%
2023/11/20	5	30.95	0	0.00	30.90	5	1,051	0.48%
2023/11/17	8	31.08	2	31.05	30.85	6	1,053	0.57%
2023/11/16	7	30.51	6	30.60	31.10	1	1,067	0.09%
2023/11/15	10	30.40	23	30.31	30.25	-13	1,070	-1.21%
2023/11/14	2	30.38	31.8	30.36	30.30	-29.8	1,067	-2.80%
2023/11/13	21.1	30.83	132	30.69	30.55	-111	1,064	-10.42%	大賣/鉅額交易
2023/11/10	2	32.63	7.1	32.31	32.30	-5.1	1,019	-0.50%
2023/11/09	3	32.80	13.2	32.74	32.55	-10.2	1,024	-1.00%
2023/11/08	11.1	33.36	4	33.18	33.05	7.1	1,047	0.68%
2023/11/06	2	33.35	0	0.00	33.15	2	1,089	0.18%
2023/11/03	10.6	33.21	3.1	32.94	32.80	7.5	1,105	0.68%
2023/11/02	10	32.85	0.3	32.75	32.60	9.7	1,101	0.88%
2023/11/01	0	0.00	2	32.75	32.60	-2	1,105	-0.18%
2023/10/31	0	32.45	1	32.20	32.20	-1	1,113	-0.09%
2023/10/30	2	32.75	7	32.69	32.75	-5	1,130	-0.44%
2023/10/27	1	31.90	3.2	31.96	31.85	-2.2	1,141	-0.19%
2023/10/26	3	32.02	0	0.00	31.90	3	1,162	0.26%
2023/10/25	0	0.00	1	32.65	32.50	-1	1,177	-0.08%
2023/10/24	1	31.85	35	31.87	32.30	-34	1,193	-2.85%
2023/10/23	1	31.55	0	0.00	31.55	1	1,200	0.08%
2023/10/20	2	31.70	3	31.43	31.50	-1	1,223	-0.08%
2023/10/19	5.6	32.52	0	0.00	32.25	5.6	1,247	0.45%
2023/10/18	17.6	32.37	20	32.26	32.25	-2.4	1,277	-0.19%
2023/10/17	5	32.79	0	0.00	32.95	5	1,291	0.39%
2023/10/16	8.4	33.30	0	0.00	32.85	8.4	1,321	0.64%
2023/10/13	6	33.80	16.1	33.74	33.95	-10.1	1,392	-0.73%
2023/10/12	126.4	33.10	59	33.01	33.15	67.4	1,381	4.88%	大買/
2023/10/11	27	33.12	8.1	32.61	32.50	18.9	1,384	1.37%
2023/10/06	9	32.46	24.1	32.65	32.25	-15.1	1,401	-1.08%
2023/10/04	6	31.06	0	0.00	31.05	6	1,461	0.41%
2023/10/03	1	31.40	6	31.68	31.50	-5	1,513	-0.33%
2023/10/02	2	31.40	1	31.60	31.50	1	1,639	0.06%
2023/09/28	1	31.05	3	31.35	31.15	-2	1,709	-0.12%
2023/09/27	1	31.00	0	0.00	30.80	1	1,784	0.06%
2023/09/25	2	31.50	0.1	31.30	31.50	1.9	1,912	0.10%
2023/09/22	1	31.15	10	31.08	31.35	-9	1,945	-0.46%
2023/09/21	8	30.91	2	31.10	30.90	6	1,991	0.30%
2023/09/20	8	31.66	1	31.65	31.45	7	2,053	0.34%
2023/09/19	8	31.96	1	31.90	31.90	7	2,157	0.32%
2023/09/18	5	32.37	0	0.00	32.40	5	2,271	0.22%
2023/09/15	10	32.49	2	32.35	32.35	8	2,374	0.34%
2023/09/14	4	32.55	14.2	32.73	32.70	-10.2	2,669	-0.38%
2023/09/13	40	32.38	1	32.10	32.55	39	2,727	1.43%
2023/09/12	58	32.89	72	32.88	32.80	-14	2,886	-0.48%
2023/09/11	0	0.00	1	31.60	31.00	-1	3,429	-0.03%
2023/09/08	8	30.81	0	0.00	30.85	8	3,845	0.21%
2023/09/07	2	31.50	5	31.05	31.00	-3	3,907	-0.08%
2023/09/06	4	31.46	0	0.00	31.45	4	4,008	0.10%
2023/09/04	10	30.80	0	0.00	31.00	10	4,159	0.24%
2023/08/30	0	0.00	0.2	31.50	31.45	-0.2	4,468	0.00%
2023/08/28	16.3	32.47	2	32.55	32.20	14.3	4,593	0.31%
2023/08/25	33	32.12	2	32.40	32.55	31	4,612	0.67%
2023/08/24	9	32.36	20	32.80	32.45	-11	4,713	-0.23%
2023/08/23	2	33.00	0	0.00	32.85	2	4,758	0.04%
2023/08/22	1	33.00	10	33.11	32.70	-9	4,820	-0.19%
2023/08/21	0	0.00	0.7	32.65	32.65	-0.7	4,873	-0.01%
2023/08/18	2	32.40	0	0.00	32.25	2	5,057	0.04%
2023/08/17	0	0.00	25	32.53	32.75	-25	5,326	-0.47%
2023/08/15	3	32.28	40	32.20	32.25	-37	5,558	-0.67%
2023/08/14	4.2	31.65	53	31.83	32.00	-48.8	5,855	-0.83%
2023/08/11	7.5	32.58	27	32.76	32.50	-19.5	5,981	-0.33%
2023/08/10	4	33.39	1	33.15	33.00	3	6,531	0.05%
2023/08/09	29.6	34.02	30	33.73	33.65	-0.4	6,880	-0.01%
2023/08/08	2	34.43	44	34.54	34.45	-42	7,035	-0.60%
2023/08/07	0	0.00	43	34.28	34.85	-43	7,044	-0.61%
2023/08/04	9	34.29	22	34.54	34.45	-13	7,045	-0.18%
2023/08/02	33	34.46	2	34.25	34.25	31	7,039	0.44%
2023/08/01	26	35.01	10	34.80	35.20	16	7,021	0.23%
2023/07/31	12	35.18	19	35.40	35.05	-7	7,014	-0.10%
2023/07/28	5	35.38	16	35.35	35.25	-11	6,995	-0.16%
2023/07/27	33	35.87	0.1	36.00	35.85	32.9	6,993	0.47%
2023/07/26	23	35.32	0	0.00	35.10	23	6,977	0.33%
2023/07/25	26	35.47	2.1	34.87	35.60	23.9	6,971	0.34%
2023/07/24	5	34.92	10.2	34.72	34.90	-5.2	6,944	-0.08%
2023/07/21	40	35.27	60	35.28	35.10	-20	6,905	-0.29%
2023/07/20	13.3	35.73	23	35.70	36.00	-9.7	6,881	-0.14%
2023/07/19	10.1	35.23	64	35.22	35.10	-54	6,859	-0.79%
2023/07/18	65	36.41	68	36.14	35.60	-3	6,827	-0.04%
2023/07/17	44	37.71	59	37.62	37.50	-15	6,729	-0.22%
2023/07/14	17	37.03	53	37.10	37.00	-36	6,694	-0.54%
2023/07/13	10	37.10	95	37.14	36.55	-85	6,669	-1.27%
2023/07/12	18	36.96	78	36.96	36.40	-60	6,632	-0.90%
2023/07/11	18	37.73	24.2	37.74	37.45	-6.2	6,574	-0.09%
2023/07/10	72	37.59	48.1	37.57	37.00	23.9	6,548	0.36%
2023/07/07	32.5	37.70	102	37.79	37.70	-69.6	6,505	-1.07%	大賣/
2023/07/06	21	39.17	40	39.34	38.85	-19	6,379	-0.30%
2023/07/05	63	39.71	39	39.40	39.05	24	6,307	0.38%
2023/07/04	18	38.90	19.1	38.92	38.90	-1.1	6,236	-0.02%
2023/07/03	95	38.99	31	38.85	39.00	64	6,184	1.03%
2023/06/30	26	38.14	5	38.28	38.25	21	6,105	0.34%
2023/06/29	38	38.21	12	38.30	38.15	26	6,070	0.43%
2023/06/28	59	38.13	46	38.20	37.60	13.1	6,022	0.22%
2023/06/27	73	39.19	46	39.12	38.45	27	5,949	0.45%
2023/06/26	125	39.76	76.2	39.92	40.20	48.8	5,836	0.84%	大買/
2023/06/21	128	38.88	104	39.12	39.45	24	5,715	0.42%	大買/大賣/
2023/06/20	257.1	39.77	172.3	39.87	39.50	84.8	5,611	1.51%	大買/大賣/
2023/06/19	94.2	37.77	105	37.92	37.70	-10.8	5,303	-0.20%	大賣/
2023/06/16	100.6	38.00	150.3	37.78	37.60	-49.7	5,235	-0.95%	大賣/
2023/06/15	317.7	39.68	307.3	39.84	39.40	10.4	5,054	0.21%	大買/大賣/
2023/06/14	214	37.22	134.7	37.97	38.60	79.3	4,429	1.79%	大買/大賣/
2023/06/13	47	35.20	34	35.04	35.10	13	4,017	0.32%
2023/06/12	87	36.00	153	35.75	35.50	-66	3,962	-1.67%	大賣/
2023/06/09	64.8	35.53	78.3	35.66	35.35	-13.5	3,889	-0.35%
2023/06/08	22.2	34.84	68.1	35.12	35.00	-45.9	3,810	-1.21%
2023/06/07	131	35.99	146	35.64	35.70	-15	3,757	-0.40%	大買/大賣/
2023/06/06	46	34.73	43	34.78	34.35	3	3,562	0.08%
2023/06/05	116	35.26	14	35.14	34.50	102	3,521	2.90%	大買/鉅額交易
2023/06/02	3.1	35.37	14	35.16	35.05	-10.9	3,480	-0.31%
2023/06/01	66.3	35.63	48.3	35.28	35.15	18	3,465	0.52%
2023/05/31	17	35.01	15	34.90	34.65	2	3,394	0.06%
2023/05/30	51	35.24	48.1	35.59	34.65	2.9	3,362	0.09%
2023/05/29	65	35.07	33	35.11	35.45	32	3,250	0.98%
2023/05/26	21	34.74	37	34.56	34.35	-16	3,205	-0.50%
2023/05/25	45	35.21	53	35.12	35.20	-8	3,155	-0.25%
2023/05/24	119	36.00	62	35.90	35.80	57	3,095	1.84%	大買/
2023/05/23	148	35.48	149.4	35.61	36.00	-1.4	2,904	-0.05%	大買/大賣/
2023/05/22	23	33.83	50	34.10	34.10	-27	2,657	-1.02%
2023/05/19	119	34.09	136	33.97	33.30	-17	2,594	-0.66%	大買/大賣/
2023/05/18	420	34.63	411.5	34.69	35.10	8.5	2,407	0.35%	大買/大賣/
2023/05/17	298	33.97	131	33.99	33.95	167	2,121	7.87%	大買/大賣/鉅額交易
2023/05/16	1,026	34.12	1,002.3	34.35	34.40	23.7	1,966	1.21%	大買/大賣/
2023/05/15	574.1	31.86	545.3	32.50	33.40	28.8	1,382	2.08%	大買/大賣/
2023/05/12	204	30.95	65	30.70	30.40	139	1,019	13.64%	大買/鉅額交易
2023/05/11	4	29.28	6	29.53	29.10	-2	842	-0.24%
2023/05/10	3.2	29.80	5	29.90	29.85	-1.8	830	-0.22%
2023/05/09	2	29.40	12	29.77	29.45	-10	835	-1.20%
2023/05/08	6	29.68	0.1	29.45	29.65	5.9	838	0.70%
2023/05/05	1	29.35	2	29.50	29.40	-1	830	-0.12%
2023/05/04	0	0.00	32	29.10	29.20	-32	838	-3.82%
2023/05/03	5	29.05	2	29.25	29.25	3	844	0.36%
2023/05/02	1	28.90	1	28.80	28.85	0	844	0.00%
2023/04/28	0	0.00	2	28.47	28.65	-2	843	-0.24%
2023/04/27	0	28.00	0	28.00	27.90	0	839	0.00%
2023/04/26	0	28.00	0	0.00	28.00	0	845	0.00%
2023/04/25	2	27.83	0	0.00	27.90	2	851	0.24%
2023/04/24	0	28.14	0	0.00	28.25	0	849	0.00%
2023/04/21	3.5	28.31	0	0.00	28.00	3.5	865	0.40%
2023/04/20	2.1	28.55	3	28.70	28.70	-0.9	859	-0.10%
2023/04/18	16.1	29.12	0	0.00	29.05	16.1	850	1.89%
2023/04/17	0	0.00	2	29.30	29.30	-2	851	-0.23%
2023/04/14	7.1	29.05	2	29.05	29.05	5.1	853	0.60%
2023/04/13	7.1	29.14	0	0.00	28.85	7.1	852	0.84%
2023/04/12	1.3	29.30	5	29.14	29.25	-3.7	844	-0.44%
2023/04/11	0	28.73	0	0.00	28.60	0	834	0.00%
2023/04/10	5	28.85	0	0.00	28.80	5	849	0.59%
2023/04/07	0.1	28.55	0	0.00	28.45	0.1	853	0.01%
2023/04/06	0	0.00	17	28.56	28.55	-17	847	-2.01%
2023/03/31	17	28.75	0	0.00	28.75	17	845	2.01%
2023/03/28	10.1	28.49	0	0.00	28.50	10.1	883	1.14%
2023/03/27	7	29.00	0	0.00	28.95	7	884	0.79%
2023/03/24	2.3	29.09	2	28.98	29.00	0.3	894	0.03%
2023/03/21	6	28.88	2	28.80	28.85	4	950	0.42%
2023/03/20	1	28.56	1.1	28.50	28.55	-0.1	987	-0.01%
2023/03/17	1	28.40	0	0.00	28.40	1	1,048	0.10%
2023/03/16	3.1	28.10	1	27.95	28.00	2.1	1,100	0.19%
2023/03/14	9	29.09	0	0.00	28.80	9	1,305	0.69%
2023/03/13	6.1	29.39	15	29.34	29.50	-8.9	1,334	-0.67%
2023/03/10	6	30.01	9	29.88	30.00	-3	1,317	-0.23%
2023/03/09	2	30.80	3.1	31.25	30.85	-1.1	1,304	-0.08%
2023/03/08	2	30.55	6	30.52	30.55	-4	1,304	-0.31%
2023/03/07	9	30.72	7.8	30.63	30.60	1.3	1,313	0.10%
2023/03/06	6	30.84	9.4	30.84	30.70	-3.4	1,306	-0.26%
2023/03/03	12	29.58	0	0.00	29.55	12	1,266	0.95%
2023/03/02	0.2	29.49	1	29.50	29.45	-0.8	1,265	-0.06%
2023/03/01	5	29.55	1	29.60	29.45	4	1,265	0.32%
2023/02/24	18	29.94	5	29.87	29.80	13	1,276	1.02%
2023/02/23	3.1	30.56	3	30.58	30.30	0.1	1,285	0.01%
2023/02/22	27.1	30.00	34	30.08	30.40	-7	1,294	-0.54%
2023/02/21	4.2	30.25	2.8	30.26	30.20	1.4	1,308	0.11%
2023/02/20	9.1	30.06	31.1	29.75	30.25	-22	1,310	-1.68%
2023/02/17	37.1	29.44	3	29.62	29.60	34.1	1,291	2.64%
2023/02/16	4	29.75	28	29.88	29.60	-24	1,299	-1.85%
2023/02/15	28.3	29.63	4	29.92	29.80	24.3	1,309	1.86%
2023/02/14	0	0.00	1.4	29.14	29.30	-1.4	1,324	-0.10%
2023/02/13	1.1	28.99	0	28.90	29.00	1.1	1,328	0.08%
2023/02/10	10	28.95	5	28.90	28.85	5	1,334	0.37%
2023/02/09	4	29.51	10	29.45	29.45	-6	1,330	-0.45%
2023/02/07	1	29.70	0	0.00	29.70	1	1,323	0.08%
2023/02/06	3	29.65	1.3	29.72	29.80	1.7	1,308	0.13%
2023/02/03	2	29.40	4	29.40	29.20	-2	1,297	-0.15%
2023/02/02	3	29.38	1	29.55	29.45	2	1,290	0.16%
2023/02/01	5	29.29	7	29.32	29.15	-2	1,275	-0.16%
2023/01/31	1	29.10	2	28.95	29.00	-1	1,268	-0.08%
2023/01/30	0	28.40	14	28.60	28.60	-14	1,258	-1.11%
2023/01/17	0	0.00	1.1	28.31	28.30	-1.1	1,255	-0.09%
2023/01/16	10	28.18	12	28.13	28.25	-2	1,255	-0.16%
2023/01/13	2	27.90	1	28.15	27.75	1	1,253	0.08%
2023/01/12	0	28.20	3	28.50	28.10	-3	1,254	-0.24%
2023/01/11	3.6	28.81	1	29.05	28.60	2.6	1,250	0.21%
2023/01/10	2	28.40	2.4	28.44	28.40	-0.3	1,236	-0.03%
2023/01/09	2	28.23	0	0.00	28.25	2	1,244	0.16%
2023/01/06	0	0.00	0.6	28.15	28.00	-0.6	1,249	-0.04%
2023/01/05	0	0.00	1	28.45	27.95	-1	1,277	-0.08%
2023/01/04	1	28.40	6	28.36	28.40	-5	1,278	-0.39%
2023/01/03	0	0.00	2	27.95	27.90	-2	1,295	-0.15%
2022/12/29	4	27.78	34.2	27.64	27.80	-30.2	1,300	-2.32%
2022/12/28	35.2	28.50	1.5	28.18	27.80	33.7	1,307	2.58%
2022/12/27	0.2	28.35	0	0.00	27.95	0.2	1,299	0.02%
2022/12/26	1	28.20	5	28.15	28.15	-4	1,300	-0.31%
2022/12/23	2.1	28.13	1	28.25	28.15	1.1	1,308	0.08%
2022/12/22	35.2	28.27	35	28.02	28.25	0.2	1,315	0.01%
2022/12/21	2	27.58	0.1	27.60	27.30	1.9	1,332	0.14%
2022/12/20	7.1	27.39	29	27.61	27.25	-21.9	1,345	-1.63%
2022/12/16	5	27.91	0	0.00	27.85	5	1,366	0.37%
2022/12/15	0.1	28.30	0	0.00	28.10	0.1	1,369	0.01%
2022/12/14	2	28.33	0	0.00	28.30	2	1,386	0.14%
2022/12/13	9	28.34	19	28.20	27.85	-10	1,383	-0.72%
2022/12/12	32	28.83	50.7	28.97	28.65	-18.7	1,351	-1.38%
2022/12/09	22	31.48	44	31.27	30.40	-22	1,332	-1.65%
2022/12/08	57	31.74	72.1	31.90	31.95	-15.1	1,295	-1.17%
2022/12/07	74.2	31.89	160	32.12	31.55	-85.9	1,257	-6.83%	大賣/
2022/12/06	249.1	31.60	172.1	31.66	31.80	76.9	1,182	6.51%	大買/大賣/
2022/12/05	392	30.00	365	30.69	30.75	27	1,073	2.52%	大買/大賣/
2022/12/02	2	29.30	2	29.45	29.30	0	1,047	0.00%
2022/12/01	3	29.12	2	29.30	29.00	1	1,066	0.09%
2022/11/30	8	29.67	2	29.80	29.10	6	1,129	0.53%
2022/11/29	0	0.00	19	29.00	29.50	-19	1,177	-1.61%
2022/11/28	2	28.70	0	0.00	28.30	2	1,292	0.15%
2022/11/25	21	28.66	3.1	28.86	28.60	17.9	1,409	1.27%
2022/11/24	18	28.84	42	28.73	28.65	-24	1,632	-1.47%
2022/11/23	4	28.79	9	28.80	28.75	-5	1,737	-0.29%
2022/11/22	8	28.74	2	28.63	28.70	6	1,770	0.34%
2022/11/21	3	30.10	3	29.73	29.45	0	1,786	0.00%
2022/11/18	3	29.57	10.4	29.28	29.40	-7.4	1,784	-0.41%
2022/11/17	10.7	28.99	7	28.70	29.35	3.7	1,782	0.21%
2022/11/16	2	28.50	5	28.47	28.65	-3	1,764	-0.17%
2022/11/15	11	28.33	0	0.00	28.50	11	1,762	0.62%
2022/11/14	4	28.04	5	28.10	28.05	-1	1,761	-0.06%
2022/11/11	1	27.70	3	27.95	27.80	-2	1,758	-0.11%
2022/11/10	10	27.78	7	27.71	27.90	3	1,772	0.17%
2022/11/09	9	26.67	6	26.62	26.50	3	1,777	0.17%
2022/11/08	4	26.53	0	0.00	26.10	4	1,786	0.22%
2022/11/07	2	26.60	3	26.55	26.55	-1	1,793	-0.06%
2022/11/04	2.1	25.80	0.4	25.95	25.95	1.7	1,816	0.09%
2022/11/02	0	25.65	3	25.73	25.70	-3	1,844	-0.16%
2022/10/31	0	0.00	1	25.05	25.10	-1	1,921	-0.05%
2022/10/28	10	24.73	0	0.00	24.55	10	1,950	0.51%
2022/10/27	2.1	25.55	0	0.00	25.40	2.1	2,121	0.10%
2022/10/26	6	24.78	0	0.00	24.80	6	2,128	0.28%
2022/10/25	4	25.06	10	25.03	25.00	-6	2,132	-0.28%
2022/10/24	3	25.30	0	0.00	25.25	3	2,142	0.14%
2022/10/21	2	25.30	0	0.00	25.15	2	2,158	0.09%
2022/10/20	2	25.43	0	0.00	25.50	2	2,189	0.09%
2022/10/19	5	26.34	2	26.30	26.00	3	2,191	0.14%
2022/10/17	3	25.05	0	0.00	25.95	3	2,232	0.13%
2022/10/14	1	26.05	5	26.10	26.00	-4	2,243	-0.18%
2022/10/13	13.1	26.14	5	25.95	25.35	8.1	2,289	0.35%
2022/10/12	2.4	26.87	11	26.82	27.15	-8.6	2,343	-0.37%
2022/10/11	6.5	27.12	3	27.05	27.05	3.5	2,413	0.15%
2022/10/07	1	28.70	14	28.96	28.95	-13	2,416	-0.54%
2022/10/06	1	28.45	0.1	28.40	28.70	0.9	2,423	0.04%
2022/10/05	7	28.83	5.3	28.32	28.45	1.7	2,440	0.07%
2022/10/04	1	28.50	4.2	28.34	28.45	-3.2	2,436	-0.13%
2022/10/03	1	27.90	10	27.90	27.90	-9	2,433	-0.37%
2022/09/30	1	27.30	1	28.10	28.15	0	2,438	0.00%
2022/09/29	1	27.85	0	0.00	27.90	1	2,432	0.04%
2022/09/28	22	27.70	0	0.00	27.45	22	2,424	0.91%
2022/09/27	0	0.00	11	28.39	28.85	-11	2,409	-0.46%
2022/09/26	14.2	28.10	5	28.18	28.20	9.2	2,398	0.38%
2022/09/23	26	29.77	0	0.00	29.35	26	2,380	1.09%
2022/09/22	2	29.80	24	30.03	30.10	-22	2,367	-0.93%
2022/09/21	19.2	29.77	4	29.53	29.70	15.2	2,355	0.65%
2022/09/20	2	30.45	0	0.00	30.30	2	2,332	0.09%
2022/09/19	3	30.43	10	30.53	30.40	-7	2,327	-0.30%
2022/09/16	11	30.91	0	0.00	30.80	11	2,315	0.48%
2022/09/15	8	31.57	5	31.51	31.25	3	2,297	0.13%
2022/09/14	9	31.80	9	31.82	31.85	0	2,281	0.00%
2022/09/13	5.1	32.89	13	32.86	32.45	-7.9	2,265	-0.35%
2022/09/12	4	32.64	4	32.53	32.40	0	2,240	0.00%
2022/09/08	0.2	32.60	15	32.44	32.65	-14.8	2,228	-0.67%
2022/09/07	5	33.13	0	0.00	33.00	5	2,198	0.23%
2022/09/06	14.1	33.40	17.1	33.28	33.35	-3	2,176	-0.14%
2022/09/05	28	34.84	11	35.14	34.60	17	2,114	0.80%
2022/09/02	60	35.36	57	35.52	35.15	3	2,046	0.15%
2022/09/01	33	35.01	29	35.05	35.25	4	1,919	0.21%
2022/08/31	111.1	34.25	97.5	34.39	34.60	13.6	1,803	0.75%	大買/
2022/08/30	43.2	32.26	23	32.52	32.70	20.2	1,596	1.26%
2022/08/29	19	32.83	18	33.10	33.25	1	1,504	0.07%
2022/08/26	8	33.04	12	33.01	33.05	-4	1,532	-0.26%
2022/08/25	8	32.52	13	32.74	32.40	-5	1,518	-0.33%
2022/08/24	5	32.48	24	32.67	32.40	-19	1,513	-1.26%
2022/08/23	3	31.75	0	0.00	31.95	3	1,500	0.20%
2022/08/22	4	31.78	1	31.75	31.80	3	1,497	0.20%
2022/08/19	11	32.08	3	32.10	31.85	8	1,501	0.53%
2022/08/18	0	0.00	1	32.30	32.15	-1	1,535	-0.07%
2022/08/17	38	32.22	0	0.00	32.10	38	1,537	2.47%
2022/08/16	1	32.95	18	32.68	32.80	-17	1,506	-1.13%
2022/08/15	3	32.07	44	32.08	32.15	-41	1,473	-2.78%
2022/08/12	9	31.78	8	31.99	31.75	1	1,472	0.07%
2022/08/11	8	31.94	37	32.05	31.95	-29	1,480	-1.96%
2022/08/10	21	31.90	81	32.19	32.30	-60	1,453	-4.13%
2022/08/09	1	31.65	12	31.70	31.70	-11	1,446	-0.76%
2022/08/08	40	31.94	34	31.90	31.60	6	1,442	0.42%
2022/08/05	3	32.30	38	32.40	32.40	-35	1,415	-2.47%
2022/08/04	16	30.91	26	31.05	31.20	-10	1,372	-0.73%
2022/08/03	155	33.03	67	32.39	30.80	88	1,349	6.52%	大買/
2022/08/02	6	31.03	3.8	31.34	31.20	2.2	1,177	0.18%
2022/08/01	11	31.61	6	31.78	31.40	5	1,170	0.43%
2022/07/29	2	31.32	1	31.50	31.40	1	1,160	0.09%
2022/07/28	17	31.60	12	31.62	31.10	5	1,149	0.44%
2022/07/27	9	31.54	26	31.57	31.80	-17	1,131	-1.50%
2022/07/26	0	0.00	2	30.45	30.60	-2	1,097	-0.18%
2022/07/25	9	30.43	7	30.72	30.70	2	1,087	0.18%
2022/07/22	11	30.84	12	30.79	30.45	-1	1,077	-0.09%
2022/07/21	5	31.74	9	31.82	31.40	-4	1,043	-0.38%
2022/07/20	29	31.78	20	32.05	31.30	9	1,017	0.88%
2022/07/19	41	31.86	71	31.84	31.60	-30	970	-3.09%
2022/07/18	88	31.49	33	31.71	31.75	55	888	6.19%
2022/07/15	4	30.05	7	30.10	29.95	-3	810	-0.37%
2022/07/14	1	29.30	23	29.27	29.55	-22	788	-2.79%
2022/07/13	8	29.35	47	28.69	29.25	-39	779	-5.01%
2022/07/12	14	27.84	1	27.60	27.50	13	764	1.70%
2022/07/11	39	28.58	20	28.60	28.55	19	760	2.50%
2022/07/08	0	0.00	17	28.36	28.50	-17	757	-2.25%
2022/07/07	14	27.90	0	0.00	27.90	14	749	1.87%
2022/07/06	1	27.65	0	0.00	27.65	1	750	0.13%
2022/07/05	0	0.00	2	28.30	28.10	-2	760	-0.26%
2022/07/04	3	27.83	1	28.20	28.20	2	746	0.27%
2022/07/01	3	27.38	2	27.53	26.80	1	740	0.14%
2022/06/30	1	27.80	2	27.95	27.85	-1	731	-0.14%
2022/06/29	0.1	28.20	5	28.43	28.30	-4.9	732	-0.67%
2022/06/27	6	28.54	0	0.00	28.40	6	731	0.82%
2022/06/24	0	0.00	0.1	28.10	28.00	-0.1	727	-0.01%
2022/06/23	2	27.60	1	27.80	28.05	1	733	0.14%
2022/06/22	2	27.90	12	27.61	27.70	-10	735	-1.36%
2022/06/21	10	28.48	1	28.15	28.60	9	730	1.23%
2022/06/20	2	28.00	3	27.93	27.90	-1	730	-0.14%
2022/06/17	2	28.50	1	28.40	28.50	1	727	0.14%
2022/06/16	13	29.60	1	29.20	28.95	12	722	1.66%
2022/06/15	2	29.50	0	0.00	29.60	2	721	0.28%
2022/06/14	3	29.42	6	29.22	30.00	-3	726	-0.41%
2022/06/13	0	29.90	1	29.75	29.70	-1	721	-0.14%
2022/06/10	2	30.25	2	30.38	30.35	0	722	0.00%
2022/06/09	2	30.70	3	30.65	30.65	-1	722	-0.14%
2022/06/08	21.2	30.58	19.4	30.48	30.25	1.8	722	0.25%
2022/06/07	29	31.14	40.3	30.97	31.00	-11.3	709	-1.59%
2022/06/06	22	31.42	32	31.52	31.30	-10	696	-1.44%
2022/06/02	18	30.28	9	30.27	30.30	9	644	1.40%
2022/06/01	30	29.98	21	30.10	29.70	9	656	1.37%
2022/05/31	31	29.91	18	29.86	29.95	13	648	2.00%
2022/05/30	2	29.35	15	29.31	29.30	-13	642	-2.02%
2022/05/27	21	29.23	4	29.54	29.15	17	649	2.62%
2022/05/26	12.7	30.03	12	30.08	29.55	0.7	769	0.09%
2022/05/25	4	28.93	3	29.00	29.00	1	734	0.14%
2022/05/24	4	28.33	2	28.15	28.30	2	742	0.27%
2022/05/23	2	28.23	2	28.20	28.20	0	766	0.00%
2022/05/20	16.4	29.02	12	28.97	28.75	4.4	772	0.57%
2022/05/19	11	28.41	2	29.10	28.85	9	772	1.17%
2022/05/18	9	28.55	8	28.44	28.50	1	783	0.13%
2022/05/17	7	28.24	85	28.17	27.90	-78	833	-9.35%
2022/05/16	5	27.62	186	27.54	27.70	-181	867	-20.86%	大賣/鉅額交易
2022/05/13	2	27.30	3	27.22	27.20	-1	867	-0.12%
2022/05/12	2	27.28	2	27.35	26.95	0	876	0.00%
2022/05/11	12	27.61	3	27.42	27.15	9	876	1.03%
2022/05/10	2	25.95	2	26.28	26.90	0	882	0.00%
2022/05/09	7	26.49	10	26.56	26.55	-3	892	-0.34%
2022/05/06	3	26.90	9	26.93	27.05	-6	895	-0.67%
2022/05/05	1	27.30	9	27.35	27.35	-8	900	-0.89%
2022/05/04	2	27.33	2	27.43	27.30	0	907	0.00%
2022/05/03	0.1	27.70	3	27.65	27.70	-2.9	918	-0.32%
2022/04/29	3	28.07	6	28.20	27.80	-3	944	-0.32%
2022/04/27	5	27.64	20	27.65	28.00	-15	981	-1.53%
2022/04/26	1	28.00	4	28.05	28.05	-3	991	-0.30%
2022/04/25	4.5	28.56	0	0.00	28.40	4.5	1,003	0.45%
2022/04/22	2	28.98	1	29.30	29.15	1	1,016	0.10%
2022/04/21	0	29.40	6	29.36	29.30	-6	1,053	-0.57%
2022/04/20	3	29.52	0	0.00	29.25	3	1,140	0.26%
2022/04/19	7.2	28.81	0	0.00	28.75	7.2	1,165	0.62%
2022/04/18	14	28.68	2	28.70	28.70	12	1,217	0.99%
2022/04/15	2	29.05	16	29.06	29.10	-14	1,413	-0.99%
2022/04/14	40	29.40	10	29.35	29.30	30	1,594	1.88%
2022/04/13	1	29.40	0	0.00	29.45	1	1,857	0.05%
2022/04/12	2	29.30	12	29.25	29.30	-10	1,891	-0.53%
2022/04/11	13	29.47	17	29.43	29.55	-4	1,923	-0.21%
2022/04/08	0	0.00	5	30.35	30.20	-5	1,987	-0.25%
2022/04/07	21	30.02	2	29.95	29.95	19	2,049	0.93%
2022/04/06	28	30.20	2	30.23	30.35	26	2,069	1.26%
2022/04/01	172	30.27	24.8	30.25	30.45	147.2	2,092	7.03%	大買/鉅額交易
2022/03/31	31	30.27	2	30.20	30.05	29	2,137	1.36%
2022/03/30	2	30.15	1	30.45	30.25	1	2,247	0.04%
2022/03/29	1	30.05	4	30.10	30.10	-3	2,269	-0.13%
2022/03/28	1	30.60	1	30.50	30.30	0	2,312	0.00%
2022/03/25	10	30.01	5	30.03	30.00	5	2,420	0.21%
2022/03/24	8	30.86	0	0.00	30.45	8	2,514	0.32%
2022/03/23	5	30.45	1	30.25	30.40	4	2,589	0.15%
2022/03/22	15	30.18	3	30.05	30.10	12	2,917	0.41%
2022/03/21	3	30.25	0	0.00	30.20	3	3,099	0.10%
2022/03/18	9	30.03	3	30.12	30.30	6	3,124	0.19%
2022/03/16	1	29.05	1	29.25	29.30	0	3,257	0.00%
2022/03/15	5.2	29.30	1	29.30	29.25	4.2	3,256	0.13%
2022/03/14	6	29.73	2	30.08	29.70	4	3,250	0.12%
2022/03/11	2.3	29.82	0	0.00	29.75	2.3	3,257	0.07%
2022/03/10	7	30.34	3	30.38	30.20	4	3,254	0.12%
2022/03/09	2	29.55	0	0.00	29.70	2	3,251	0.06%
2022/03/08	9.1	29.82	8	29.76	29.40	1.1	3,253	0.03%
2022/03/07	39	29.81	6	29.78	29.75	33	3,259	1.01%
2022/03/04	7.5	31.49	1	31.35	31.20	6.5	3,330	0.20%
2022/03/03	5	32.14	3	31.90	31.80	2	3,343	0.06%
2022/03/02	1	31.60	3	31.58	31.65	-2	3,361	-0.06%
2022/03/01	32	32.43	57	31.46	31.85	-25	3,358	-0.74%
2022/02/25	2	32.10	6.4	32.13	31.85	-4.4	3,238	-0.13%
2022/02/24	12	32.22	23	31.89	31.85	-11	3,244	-0.34%
2022/02/23	30	33.76	7	33.46	33.30	23	3,235	0.71%
2022/02/22	3	32.48	22	32.52	32.50	-19	3,229	-0.59%
2022/02/21	3	32.75	1	32.75	33.10	2	3,244	0.06%
2022/02/18	15	33.39	0	0.00	33.25	15	3,242	0.46%
2022/02/17	63	33.83	50	33.78	33.80	13	3,224	0.40%
2022/02/16	26	33.54	10	33.59	33.30	16	3,200	0.50%
2022/02/15	6	32.51	0	0.00	32.40	6	3,177	0.19%
2022/02/14	22	31.88	10	32.00	32.00	12	3,256	0.37%
2022/02/11	2	32.15	2	32.23	32.15	0	3,263	0.00%
2022/02/10	1	31.80	7	32.03	31.85	-6	3,258	-0.18%
2022/02/09	0	0.00	3	32.15	32.55	-3	3,266	-0.09%
2022/02/08	1	31.35	0	0.00	32.10	1	3,268	0.03%
2022/02/07	2	30.97	0	0.00	31.35	2	3,349	0.06%
2022/01/26	1	30.30	0	0.00	30.25	1	3,349	0.03%
2022/01/25	5	30.50	4	30.13	30.10	1	3,354	0.03%
2022/01/24	3.1	30.74	38.1	30.22	31.15	-35	3,354	-1.04%
2022/01/21	30	32.05	24	31.59	31.40	6	3,338	0.18%
2022/01/20	26	32.60	3	32.65	32.70	23	3,313	0.69%
2022/01/19	2	32.28	12	32.44	32.10	-10	3,317	-0.30%
2022/01/18	16	33.01	0	0.00	32.60	16	3,304	0.48%
2022/01/17	8.3	32.72	9	32.47	32.75	-0.7	3,289	-0.02%
2022/01/14	14	32.88	16	32.97	32.55	-2	3,276	-0.06%
2022/01/13	19	34.12	119	34.29	33.45	-100	3,244	-3.08%	大賣/
2022/01/12	15	35.55	14	35.80	35.30	1	3,167	0.03%
2022/01/11	61	35.75	34	35.52	35.45	27	3,151	0.86%
2022/01/10	73	36.08	93	35.83	36.25	-20	3,102	-0.64%
2022/01/07	125	36.50	76	37.19	36.50	49	2,907	1.69%	大買/
2022/01/06	169	37.10	107	36.97	37.60	62	2,729	2.27%	大買/大賣/
2022/01/05	8	34.89	45	34.78	34.75	-37	2,465	-1.50%
2022/01/04	37	36.09	22	35.54	35.00	15	2,430	0.62%
2022/01/03	30	36.06	25	35.93	35.95	5	2,395	0.21%
2021/12/30	68	35.68	64	35.73	35.60	4	2,322	0.17%
2021/12/29	7	34.88	5.1	35.05	34.75	1.9	2,258	0.08%
2021/12/28	11	34.94	15	34.66	34.65	-4	2,240	-0.18%
2021/12/27	30	35.11	17	34.37	35.35	13	2,221	0.59%
2021/12/24	33	35.56	62.2	35.14	34.50	-29.2	2,176	-1.34%
2021/12/23	5	34.67	5	34.64	34.50	0	2,068	0.00%
2021/12/22	26	35.19	104	34.89	35.00	-78	2,046	-3.81%	大賣/
2021/12/21	172	35.55	65	35.65	35.60	107	2,001	5.35%	大買/鉅額交易
2021/12/20	247	35.40	228.1	35.12	34.85	18.9	1,886	1.00%	大買/大賣/
2021/12/17	19	34.86	19	34.22	33.80	0	1,786	0.00%
2021/12/16	241.7	35.47	226.3	35.13	35.60	15.4	1,705	0.90%	大買/大賣/
2021/12/15	43	33.53	45	33.51	34.30	-2	1,379	-0.15%
2021/12/14	8	31.56	5	31.57	31.20	3	1,194	0.25%
2021/12/13	19	32.06	6	32.27	32.20	13	1,168	1.11%
2021/12/10	48	33.12	33	33.14	33.00	15	1,128	1.33%
2021/12/09	3	30.67	2	30.90	30.75	1	1,021	0.10%
2021/12/08	1	30.80	1	31.15	30.70	0	1,019	0.00%
2021/12/07	3	30.78	3	31.08	30.80	0	1,018	0.00%
2021/12/06	1	30.55	0	0.00	30.45	1	1,005	0.10%
2021/12/03	2	30.38	1	30.50	30.50	1	1,010	0.10%
2021/12/02	1	30.00	3	30.00	30.05	-2	1,009	-0.20%
2021/12/01	11	29.66	4	30.28	30.60	7	1,006	0.70%
2021/11/30	1	29.20	1	30.65	29.20	0	989	0.00%
2021/11/29	3	29.92	7	29.84	30.35	-4	902	-0.44%
2021/11/26	3	30.62	10	30.58	30.35	-7	886	-0.79%
2021/11/24	2	31.75	0	0.00	31.55	2	853	0.23%
2021/11/23	12	32.70	10	32.26	32.00	2	842	0.24%
2021/11/22	1	32.15	2	32.10	32.55	-1	828	-0.12%
2021/11/19	5.1	32.16	6	32.23	31.80	-0.9	829	-0.11%
2021/11/18	1	33.10	7	33.57	32.75	-6	811	-0.74%
2021/11/17	3	32.48	3.1	32.98	32.80	-0.1	788	-0.01%
2021/11/16	8	32.82	1.5	33.00	32.40	6.5	777	0.84%
2021/11/15	10.2	33.53	2	33.40	33.30	8.2	769	1.07%
2021/11/12	9	33.82	8	33.84	33.85	1	751	0.13%
2021/11/11	20.4	35.09	16	35.13	34.10	4.4	738	0.60%
2021/11/10	2	33.08	9	33.80	34.20	-7	671	-1.04%
2021/11/08	10	33.63	12	33.38	32.85	-2	657	-0.30%
2021/11/05	0	0.00	3	33.28	33.45	-3	651	-0.46%
2021/11/04	44	33.86	41	33.98	33.00	3	645	0.46%
2021/11/03	1	31.70	1	31.20	31.90	0	576	0.00%
2021/11/02	3	31.35	0	0.00	30.95	3	609	0.49%
2021/11/01	10	32.42	12	32.35	32.10	-2	602	-0.33%
2021/10/29	1	31.85	3	31.77	32.10	-2	589	-0.34%
2021/10/28	7	31.43	8	31.08	31.10	-1	590	-0.17%
2021/10/27	3	31.53	8	31.35	31.50	-5	592	-0.84%
2021/10/26	0	0.00	1	31.20	30.70	-1	588	-0.17%
2021/10/25	0	0.00	1	30.70	30.85	-1	596	-0.17%
2021/10/22	0	0.00	6	30.70	30.85	-6	615	-0.97%
2021/10/21	3	30.68	0	0.00	30.60	3	623	0.48%
2021/10/20	0.1	30.55	2.8	31.07	30.95	-2.7	630	-0.43%
2021/10/19	6	30.61	1	31.00	30.45	5	630	0.79%
2021/10/15	0	0.00	10.1	29.98	30.00	-10.1	652	-1.54%
2021/10/14	5.6	29.68	4	29.30	29.25	1.6	708	0.22%
2021/10/12	0	0.00	2	29.25	29.10	-2	726	-0.28%
2021/10/08	4	29.10	1	29.20	29.05	3	755	0.40%
2021/10/07	0	0.00	1	28.80	28.95	-1	790	-0.13%
2021/10/06	0	0.00	1	28.20	28.00	-1	833	-0.12%
2021/10/05	1	27.10	3	27.93	28.15	-2	899	-0.22%
2021/10/04	3	28.02	6	27.93	27.80	-3	919	-0.33%
2021/10/01	5	28.77	1	28.60	28.55	4	951	0.42%
2021/09/30	0	0.00	1	29.00	29.40	-1	1,005	-0.10%
2021/09/29	0	0.00	3	28.92	28.85	-3	1,034	-0.29%
2021/09/28	0.4	29.30	0	0.00	29.30	0.4	1,073	0.04%
2021/09/24	0.1	29.25	0	0.00	29.25	0.1	1,191	0.00%
2021/09/23	5	29.04	0	0.00	29.00	5	1,248	0.40%
2021/09/22	11	28.78	4	29.03	29.10	7	1,333	0.52%
2021/09/17	3	30.05	0.1	30.00	30.20	3	1,497	0.20%
2021/09/16	6	29.76	0	0.00	30.05	6	1,760	0.34%
2021/09/15	1	29.85	0	0.00	29.80	1	1,923	0.05%
2021/09/14	4	30.13	0	0.00	30.05	4	2,319	0.17%
2021/09/13	0	0.00	5	30.76	30.45	-5	2,592	-0.19%
2021/09/10	2.5	29.50	0	0.00	29.70	2.5	2,905	0.09%
2021/09/09	0	0.00	5	29.45	29.55	-5	2,978	-0.17%
2021/09/08	1	29.20	5	29.19	29.10	-4	2,991	-0.13%
2021/09/07	3	29.50	1	29.65	29.65	2	3,004	0.07%
2021/09/03	0	0.00	7	30.62	30.50	-7	3,050	-0.23%
2021/09/02	5	30.46	14	30.43	30.30	-9	3,076	-0.29%
2021/09/01	1	31.70	4	31.60	31.55	-3	3,068	-0.10%
2021/08/31	0	0.00	2	31.28	31.35	-2	3,080	-0.06%
2021/08/30	0	0.00	3	31.78	31.50	-3	3,092	-0.10%
2021/08/27	0	0.00	18.1	31.28	31.35	-18.1	3,113	-0.58%
2021/08/26	36	31.36	17	31.52	31.35	19	3,122	0.61%
2021/08/25	3	31.05	4	31.55	31.70	-1	3,132	-0.03%
2021/08/24	3	30.75	0	0.00	30.75	3	3,135	0.10%
2021/08/23	2	30.70	3	30.80	30.75	-1	3,199	-0.03%
2021/08/20	0	0.00	1	30.35	30.00	-1	3,235	-0.03%
2021/08/19	0	0.00	2	30.20	30.30	-2	3,239	-0.06%
2021/08/18	6	29.27	7	29.80	30.65	-1	3,235	-0.03%
2021/08/17	0	0.00	8	29.91	29.55	-8	3,235	-0.25%
2021/08/16	2	29.43	1	29.20	29.30	1	3,230	0.03%
2021/08/13	1	30.50	3	30.65	30.20	-2	3,219	-0.06%
2021/08/12	0	0.00	5	30.41	30.40	-5	3,229	-0.15%
2021/08/11	8	30.01	3	30.72	30.00	5	3,241	0.15%
2021/08/10	7	30.94	0	0.00	30.75	7	3,253	0.22%
2021/08/09	4.3	31.69	0	0.00	31.40	4.3	3,281	0.13%
2021/08/06	12	32.57	5	32.85	32.70	7	3,302	0.21%
2021/08/05	0	32.60	0	0.00	32.50	0	3,298	0.00%
2021/08/04	1	32.30	0	0.00	32.45	1	3,360	0.03%
2021/08/03	6	32.42	5	32.94	32.10	1	3,422	0.03%
2021/08/02	1.4	32.30	0	0.00	32.65	1.4	3,441	0.04%
2021/07/30	1	31.70	0	0.00	31.75	1	3,475	0.03%
2021/07/29	0	0.00	4	32.29	32.40	-4	3,521	-0.11%
2021/07/28	1	31.20	7	31.24	31.25	-6	3,546	-0.17%
2021/07/27	8	32.61	2	32.35	32.10	6	3,618	0.17%
2021/07/26	2	33.05	1	33.25	33.15	1	3,680	0.03%
2021/07/23	1	32.95	7.5	32.86	33.25	-6.5	3,772	-0.17%
2021/07/22	1	32.80	58	32.50	32.25	-57	3,872	-1.47%
2021/07/21	2	32.78	12	32.19	32.05	-10	3,943	-0.25%
2021/07/20	10	33.71	6	34.38	33.35	4	4,137	0.10%
2021/07/19	2	34.08	0	0.00	34.20	2	4,223	0.05%
2021/07/16	2	34.45	8.1	34.68	34.35	-6.1	4,331	-0.14%
2021/07/15	2	34.25	14	34.34	34.05	-12	4,424	-0.27%
2021/07/14	6	33.88	14	33.86	33.95	-8	4,672	-0.17%
2021/07/13	14.6	34.12	21	34.84	33.65	-6.4	4,750	-0.13%
2021/07/12	13	34.71	30	35.12	34.10	-17	4,765	-0.36%
2021/07/09	1	35.80	12	36.47	35.65	-11	4,708	-0.23%
2021/07/08	43	36.96	25	37.04	36.50	18	4,707	0.38%
2021/07/07	18	37.02	25.2	36.81	37.20	-7.2	4,697	-0.15%
2021/07/06	2	35.95	0	0.00	35.60	2	4,673	0.04%
2021/07/05	3	35.85	10	36.00	36.60	-7	4,656	-0.15%
2021/07/02	14	35.64	18	35.70	35.20	-4	4,638	-0.09%
2021/07/01	22	37.06	19	36.40	36.10	3	4,592	0.07%
2021/06/30	38	36.38	1	36.25	36.15	37	4,555	0.81%
2021/06/29	13	36.98	26.3	37.22	36.50	-13.3	4,505	-0.29%
2021/06/28	58.1	37.11	37.3	37.23	37.00	20.8	4,427	0.47%
2021/06/25	130	39.77	162	40.05	38.40	-32	4,287	-0.75%	大買/大賣/
2021/06/24	128.3	38.95	151	39.30	38.95	-22.7	4,039	-0.56%	大買/大賣/
2021/06/23	469	38.90	390.4	39.11	39.20	78.6	3,882	2.02%	大買/大賣/
2021/06/22	162.6	37.03	199.1	37.26	36.00	-36.5	3,501	-1.04%	大買/大賣/
2021/06/21	184.2	35.83	119.2	35.88	37.65	65	3,237	2.01%	大買/大賣/
2021/06/18	39.1	32.87	29	33.52	34.40	10	2,934	0.34%
2021/06/17	3	30.85	23	31.09	31.30	-20	2,897	-0.69%
2021/06/16	14.5	31.33	15	31.94	30.80	-0.5	2,898	-0.02%
2021/06/15	18	32.10	29.1	31.91	31.65	-11.1	2,929	-0.38%
2021/06/11	40	31.19	7	30.98	30.85	33	2,903	1.14%
2021/06/10	4	31.08	4	30.69	31.00	0	2,902	0.00%
2021/06/09	1.1	30.06	0	0.00	30.20	1.1	2,886	0.04%
2021/06/08	1	30.60	2	30.75	30.60	-1	2,891	-0.03%
2021/06/07	11	29.87	33	29.26	30.05	-22	2,921	-0.75%
2021/06/04	2.1	30.51	4	30.80	30.50	-2	2,914	-0.07%
2021/06/03	5	30.54	1	30.55	30.35	4	2,897	0.14%
2021/06/02	1	30.80	2	30.88	30.55	-1	2,890	-0.03%
2021/06/01	4	30.98	5	30.80	31.25	-1	2,880	-0.03%
2021/05/28	7	30.08	6	29.73	29.90	1	2,805	0.04%
2021/05/27	2	28.43	4	28.80	28.30	-2	2,777	-0.07%
2021/05/26	4	28.54	3	28.33	28.50	1	2,786	0.04%
2021/05/25	8	28.46	8	28.34	28.20	0	2,798	0.00%
2021/05/24	1	27.65	1	27.75	28.00	0	2,791	0.00%
2021/05/21	6	27.33	24	27.36	27.50	-18	2,799	-0.64%
2021/05/20	6	27.53	3	27.33	26.90	3	2,814	0.11%
2021/05/19	2	27.35	2	27.53	27.55	0	2,804	0.00%
2021/05/18	23	27.10	4	26.53	27.30	19	2,797	0.68%
2021/05/17	10	25.16	3	25.17	25.30	7	2,776	0.25%
2021/05/14	18	28.27	12.7	28.96	27.55	5.3	2,739	0.19%
2021/05/13	9	28.39	44	28.48	28.40	-35	2,702	-1.29%
2021/05/12	17	30.05	12.3	30.42	29.40	4.7	2,665	0.18%
2021/05/11	15	32.77	24	32.97	32.00	-9	2,599	-0.35%
2021/05/10	18	35.41	11	35.36	35.10	7	2,541	0.28%
2021/05/07	23	35.04	10	35.35	36.15	13	2,520	0.52%
2021/05/06	11.2	34.48	22.9	34.46	34.10	-11.7	2,485	-0.47%
2021/05/05	14	35.81	13	35.75	34.95	1	2,431	0.04%
2021/05/04	23	35.98	10	35.94	35.35	13	2,402	0.54%
2021/05/03	35	37.80	25	37.62	36.90	10	2,315	0.43%
2021/04/29	56	39.16	53	38.80	38.30	3	2,258	0.13%
2021/04/28	54	40.81	41	40.98	40.00	13	2,169	0.60%
2021/04/27	42.5	40.07	27.3	40.04	39.85	15.2	2,074	0.73%
2021/04/26	97	40.87	105.4	40.50	41.00	-8.4	1,997	-0.42%	大賣/
2021/04/23	65	37.09	36	36.72	38.35	29	1,797	1.61%
2021/04/22	51.2	35.91	30	36.49	34.90	21.2	1,698	1.25%
2021/04/21	50.3	36.66	94	36.31	36.20	-43.7	1,589	-2.75%
2021/04/20	171	36.21	137.1	36.04	35.50	33.9	1,497	2.27%	大買/大賣/
2021/04/19	13	34.34	58	34.29	35.20	-45	1,241	-3.62%
2021/04/16	64	31.94	32.2	31.32	32.00	31.8	1,153	2.76%
2021/04/15	0	0.00	9	30.37	30.40	-9	1,126	-0.80%
2021/04/14	20.5	29.90	8	30.24	30.00	12.5	1,189	1.05%
2021/04/13	8	31.06	11.3	31.15	30.75	-3.3	1,311	-0.25%
2021/04/12	10	30.93	17	30.92	30.90	-7	1,324	-0.53%
2021/04/09	4	30.15	1	30.20	30.15	3	1,301	0.23%
2021/04/08	14	30.72	7	30.81	30.50	7	1,295	0.54%
2021/04/07	2	30.32	9	30.26	30.20	-7	1,281	-0.55%
2021/04/06	8.5	29.93	11	29.91	30.25	-2.5	1,310	-0.19%
2021/04/01	0	0.00	11	30.14	30.10	-11	1,301	-0.84%
2021/03/31	1.5	30.22	2	30.30	30.35	-0.5	1,326	-0.04%
2021/03/30	18	30.76	16	30.55	30.65	2	1,320	0.15%
2021/03/29	2	30.80	4	31.03	30.70	-2	1,293	-0.15%
2021/03/26	2	30.60	13	30.65	30.65	-11	1,299	-0.85%
2021/03/25	3	30.30	7	30.83	30.80	-4	1,296	-0.31%
2021/03/24	9	30.24	4	30.60	30.30	5	1,283	0.39%
2021/03/23	2.1	30.58	2	31.13	30.60	0.1	1,294	0.00%
2021/03/22	7	31.19	3	31.12	31.25	4	1,282	0.31%
2021/03/19	0	0.00	1	30.60	30.45	-1	1,248	-0.08%
2021/03/18	10	31.07	55	31.41	30.85	-45	1,258	-3.58%
2021/03/17	5	30.34	21	30.41	30.20	-16	1,211	-1.32%
2021/03/16	2	30.05	4.1	30.09	30.05	-2.1	1,198	-0.18%
2021/03/15	3	29.92	12	30.38	30.05	-9	1,195	-0.75%
2021/03/12	1	30.70	3	30.45	30.30	-2	1,194	-0.17%
2021/03/11	8	30.40	15	30.56	30.60	-7	1,193	-0.59%
2021/03/10	1	29.40	2	29.20	29.40	-1	1,151	-0.09%
2021/03/09	2	29.10	0.2	29.45	29.00	1.8	1,147	0.16%
2021/03/08	4	29.38	3	29.25	29.15	1	1,141	0.09%
2021/03/05	0	0.00	4	29.24	29.25	-4	1,140	-0.35%
2021/03/04	0	29.60	2	29.25	29.05	-2	1,151	-0.17%
2021/03/03	0	0.00	1.1	29.79	29.70	-1.1	1,156	-0.09%
2021/03/02	1	30.50	4.2	30.32	29.95	-3.2	1,158	-0.27%
2021/02/26	4	30.03	8	30.13	30.25	-4	1,153	-0.35%
2021/02/25	6	29.79	5.1	29.87	30.00	0.9	1,142	0.08%
2021/02/24	1	29.75	3	29.50	29.35	-2	1,143	-0.18%
2021/02/23	2	30.05	1	30.05	29.75	1	1,188	0.08%
2021/02/22	5	30.05	14	29.78	30.00	-9	1,246	-0.72%
2021/02/19	3	28.76	11	28.46	28.80	-8	1,237	-0.65%
2021/02/18	3	28.28	1	28.45	28.30	2	1,238	0.16%
2021/02/17	5	27.52	1	27.65	27.90	4	1,233	0.32%
2021/02/05	1	27.25	1	27.30	27.30	0	1,241	0.00%
2021/02/04	0	0.00	5.4	27.19	27.30	-5.4	1,241	-0.44%
2021/02/03	0	0.00	8	27.63	27.50	-8	1,243	-0.64%
2021/02/02	5	27.40	0.1	27.40	27.55	4.9	1,259	0.39%
2021/02/01	2	27.10	78	27.25	27.25	-76	1,257	-6.04%
2021/01/29	8	27.79	109	27.71	27.65	-101	1,248	-8.09%	大賣/鉅額交易
2021/01/28	4	28.05	8	27.93	28.05	-4	1,241	-0.32%
2021/01/26	3	28.20	3	28.17	28.40	0	1,234	0.00%
2021/01/25	9.4	28.76	6	28.52	28.50	3.4	1,227	0.28%
2021/01/22	4	28.21	6.1	28.26	28.75	-2.1	1,223	-0.17%
2021/01/21	5	28.45	17	28.49	28.35	-12	1,206	-0.99%
2021/01/20	5	29.62	9	29.71	28.70	-4	1,193	-0.34%
2021/01/19	7	30.24	0.2	30.10	30.10	6.8	1,178	0.58%
2021/01/18	36	30.34	27	30.62	30.40	9	1,189	0.76%
2021/01/15	64	30.73	26.8	30.76	30.10	37.2	1,164	3.19%
2021/01/14	3	29.75	4	29.83	29.65	-1	1,114	-0.09%
2021/01/13	16.5	29.98	7	30.14	29.95	9.5	1,107	0.86%
2021/01/12	14.8	30.35	14	30.55	30.20	0.8	1,091	0.07%
2021/01/11	32	31.16	3	31.30	30.90	29	1,068	2.71%
2021/01/08	41.5	31.75	21	31.78	31.80	20.5	1,051	1.95%
2021/01/07	97	31.67	35.2	32.01	32.55	61.8	1,020	6.05%
2021/01/06	254	31.64	67.7	31.69	32.15	186.3	946	19.67%	大買/鉅額交易
2021/01/05	49	29.62	26.2	29.41	30.00	22.8	800	2.84%
2021/01/04	0	0.00	3	29.02	28.85	-3	757	-0.40%
2020/12/31	1	28.70	0	0.00	28.85	1	745	0.13%
2020/12/30	4	29.02	0	0.00	28.75	4	736	0.54%
2020/12/29	6	29.13	12	29.14	29.00	-6	724	-0.83%
2020/12/28	3	28.50	0	0.00	28.15	3	683	0.44%
2020/12/25	2	28.23	5	27.87	28.20	-3	669	-0.45%
2020/12/24	1	27.50	0	0.00	27.65	1	635	0.16%
2020/12/23	1	27.45	1	27.55	27.35	0	637	0.00%
2020/12/22	5	28.18	4.1	28.04	27.45	0.9	641	0.14%
2020/12/21	2	28.00	1	27.45	27.45	1	621	0.16%
2020/12/18	1	27.95	5	28.00	27.90	-4	615	-0.65%
2020/12/17	0	0.00	4	28.63	28.00	-4	613	-0.65%
2020/12/15	7	27.60	0	0.00	27.70	7	592	1.18%
2020/12/14	2	27.55	2	28.20	28.15	0	593	0.00%
2020/12/11	0	0.00	7	27.01	27.00	-7	586	-1.19%
2020/12/09	3	27.88	21	28.23	27.75	-18	578	-3.11%
2020/12/08	26	28.00	0	28.30	27.95	26	567	4.58%
2020/12/04	1	28.40	1	28.35	28.50	0	542	0.00%
2020/12/03	2.3	28.44	0	0.00	28.40	2.3	538	0.42%
2020/12/01	1	28.55	6	28.34	28.40	-5	535	-0.93%
2020/11/30	8	28.89	7	29.13	28.50	1	538	0.19%
2020/11/27	3	28.88	1	29.25	29.20	2	523	0.38%
2020/11/26	3	28.93	21	28.70	28.70	-18	513	-3.51%
2020/11/25	7	28.30	0	0.00	28.20	7	524	1.34%
2020/11/24	3	28.90	4.1	28.80	28.50	-1.1	516	-0.21%
2020/11/23	1	29.00	8	28.75	29.00	-7	511	-1.37%
2020/11/20	36	29.49	11.9	29.69	29.20	24.1	495	4.87%
2020/11/19	32.9	29.09	45.9	29.01	29.10	-13	444	-2.93%
2020/11/18	5	27.35	6.1	27.15	27.40	-1.1	372	-0.30%
2020/11/17	1	26.80	1.2	26.78	26.75	-0.2	360	-0.05%
2020/11/16	2	27.30	13	27.35	26.80	-11	374	-2.94%
2020/11/13	2	27.00	3.3	26.91	27.05	-1.3	393	-0.33%
2020/11/12	7	26.45	1	26.70	26.40	6	395	1.52%
2020/11/11	1	26.70	3	26.92	26.95	-2	417	-0.48%
2020/11/10	0	0.00	9	27.00	26.70	-9	414	-2.18%
2020/11/06	4	25.90	2	25.85	25.90	2	396	0.50%
2020/11/05	4	25.85	2	25.40	25.90	2	399	0.50%
2020/11/04	0	0.00	2.5	25.45	25.45	-2.5	399	-0.63%
2020/11/02	2	25.70	0	0.00	25.40	2	402	0.50%
2020/10/30	0	0.00	1	25.65	25.40	-1	405	-0.25%
2020/10/26	0	0.00	0.4	25.60	26.00	-0.4	408	-0.09%
2020/10/23	0.6	25.70	0	0.00	25.70	0.6	393	0.14%
2020/10/22	0.5	25.65	0	0.00	25.50	0.5	402	0.13%
2020/10/21	1	25.70	6.4	25.73	25.65	-5.4	412	-1.31%
2020/10/19	0	0.00	2	26.20	26.00	-2	435	-0.46%
2020/10/15	1	26.00	0	0.00	25.90	1	443	0.23%
2020/10/13	5.1	25.90	0	0.00	25.95	5.1	479	1.06%
2020/10/07	0	0.00	2	26.15	26.05	-2	500	-0.40%
2020/10/06	3	26.10	0	0.00	25.90	3	514	0.58%
2020/10/05	0	0.00	3.5	25.83	25.80	-3.5	530	-0.66%
2020/09/30	10	25.90	0	0.00	25.90	10	565	1.77%
2020/09/28	0	0.00	0.7	26.00	25.85	-0.7	583	-0.12%
2020/09/25	1.8	25.63	2	25.85	25.55	-0.2	600	-0.04%
2020/09/24	1	26.40	1	26.40	26.20	0	601	0.00%
2020/09/18	12	27.51	0	0.00	27.25	12	623	1.93%
2020/09/17	0	0.00	7	27.98	27.80	-7	663	-1.06%
2020/09/15	2	26.85	0	0.00	26.95	2	652	0.31%
2020/09/14	0	0.00	1	26.75	26.80	-1	662	-0.15%
2020/09/11	0	26.80	0	0.00	26.70	0	673	0.00%
2020/09/09	1	26.85	0	0.00	27.05	1	684	0.15%
2020/09/08	3	27.40	1	27.35	27.10	2	692	0.29%
2020/09/07	1	27.45	0	0.00	27.40	1	701	0.14%
2020/09/04	0	0.00	1	27.45	27.35	-1	713	-0.14%
2020/09/03	3	27.67	0	0.00	27.60	3	722	0.42%
2020/09/02	2	27.50	2	27.45	27.60	0	727	0.00%
2020/09/01	1	27.40	0	0.00	27.40	1	740	0.14%
2020/08/31	2	27.35	0	0.00	27.60	2	753	0.27%
2020/08/25	1	26.60	0	0.00	26.60	1	883	0.11%
2020/08/21	0	0.00	0	26.75	26.75	0	973	0.00%
2020/08/20	2	26.80	1	27.35	26.20	1	1,075	0.09%
2020/08/19	1	30.05	1	30.20	30.15	0	1,059	0.00%
2020/08/18	11	29.95	1	30.10	29.95	10	1,039	0.96%
2020/08/17	4	29.28	8	29.89	29.80	-4	1,030	-0.39%
2020/08/14	1	28.80	0	0.00	28.85	1	1,014	0.10%
2020/08/13	3	28.75	0	0.00	28.75	3	1,015	0.30%
2020/08/12	1	28.80	0	0.00	28.85	1	1,016	0.10%
2020/08/11	1	28.90	0	0.00	28.90	1	1,019	0.10%
2020/08/10	11	29.52	2	29.35	29.30	9	1,021	0.88%
2020/08/07	2	29.15	0	0.00	29.10	2	1,028	0.19%
2020/08/06	1	29.70	1	29.15	29.15	0	1,032	0.00%
2020/08/03	2	29.00	1	28.95	28.85	1	1,060	0.09%
2020/07/31	0	0.00	3	29.13	29.05	-3	1,058	-0.28%
2020/07/30	0	0.00	1	28.95	28.85	-1	1,058	-0.09%
2020/07/28	1	29.00	0	0.00	28.20	1	1,060	0.09%
2020/07/27	3	29.00	1	29.35	29.00	2	1,059	0.19%
2020/07/24	8	30.36	1.2	30.46	30.00	6.8	1,055	0.65%
2020/07/23	0	0.00	1	30.15	30.05	-1	1,065	-0.09%
2020/07/22	1	30.35	2	30.08	30.10	-1	1,062	-0.09%
2020/07/21	0	0.00	14	30.00	29.90	-14	1,046	-1.34%
2020/07/20	0	0.00	5	29.65	29.90	-5	1,042	-0.48%
2020/07/17	74	30.66	67	30.74	29.90	7	1,039	0.67%
2020/07/16	0	0.00	13	29.79	29.75	-13	1,016	-1.28%
2020/07/15	4	30.10	1	30.55	30.00	3	1,016	0.30%
2020/07/14	3	30.48	12	30.50	30.25	-9	1,016	-0.89%
2020/07/13	2	30.60	1	30.80	30.60	1	1,012	0.10%
2020/07/10	13	30.71	10	30.56	30.50	3	1,006	0.30%
2020/07/09	12	31.48	4	31.04	31.40	8	1,006	0.79%
2020/07/08	1	30.25	0	0.00	30.20	1	976	0.10%
2020/07/07	1	30.00	0	0.00	30.35	1	969	0.10%
2020/07/06	2	30.78	5	30.63	30.50	-3	961	-0.31%
2020/07/03	1.5	30.55	3	30.27	30.15	-1.6	950	-0.16%
2020/07/01	2	29.88	2	30.00	29.80	0	951	0.00%
2020/06/30	2	29.85	1	30.00	29.75	1	944	0.11%
2020/06/29	1	29.90	0	0.00	29.75	1	952	0.11%
2020/06/24	29	30.10	38	30.81	30.15	-9	953	-0.94%
2020/06/23	3	29.20	7	29.55	29.40	-4	919	-0.44%
2020/06/19	10.2	29.84	0	0.00	29.60	10.2	935	1.09%
2020/06/18	5	29.82	0	0.00	29.90	5	952	0.52%
2020/06/17	2	29.73	0	0.00	29.75	2	956	0.21%
2020/06/16	0	0.00	8	29.65	29.60	-8	970	-0.82%
2020/06/15	4.1	29.40	0	0.00	29.45	4.1	980	0.42%
2020/06/12	6	29.44	3	29.68	29.70	3	983	0.30%
2020/06/11	10	31.01	24	30.68	30.15	-14	996	-1.41%
2020/06/10	4	31.16	6	31.05	30.70	-2	1,000	-0.20%
2020/06/09	4	31.31	1	31.40	31.00	3	1,031	0.29%
2020/06/08	5	32.13	2	32.28	31.85	3	1,049	0.29%
2020/06/05	13	32.63	12.1	32.62	32.55	0.9	1,038	0.09%
2020/06/04	64	32.77	48	32.89	32.80	16	1,034	1.55%
2020/06/03	5	31.85	5	31.61	31.55	0	999	0.00%
2020/06/02	3	31.48	2	31.65	31.80	1	986	0.10%
2020/06/01	47	31.79	45	32.12	32.15	2	971	0.21%
2020/05/29	0	29.70	0	0.00	29.65	0	915	0.00%
2020/05/28	42	29.91	25	29.98	30.00	17	906	1.88%
2020/05/27	66	30.50	75	30.56	30.70	-9	833	-1.08%
2020/05/26	1	28.00	0	0.00	27.95	1	740	0.14%
2020/05/25	0	0.00	8	27.93	27.95	-8	738	-1.08%
2020/05/22	5	28.40	0	0.00	28.35	5	739	0.68%
2020/05/21	4	28.75	1	28.80	28.65	3	737	0.41%
2020/05/20	0	0.00	5	28.45	28.40	-5	732	-0.68%
2020/05/19	10	28.43	0	0.00	28.40	10	733	1.36%
2020/05/15	0	0.00	7	28.59	28.25	-7	736	-0.95%
2020/05/14	3	29.10	1	28.60	28.60	2	734	0.27%
2020/05/13	3	29.17	2	29.38	29.05	1	726	0.14%
2020/05/12	8	29.16	1	29.50	29.00	7	724	0.97%
2020/05/11	0	0.00	0.2	28.80	29.00	-0.2	714	-0.02%
2020/05/08	3	29.20	7	29.44	29.00	-4	715	-0.56%
2020/05/07	0	0.00	0.2	28.70	28.70	-0.2	702	-0.03%
2020/05/06	0	0.00	2	28.85	28.65	-2	720	-0.28%
2020/05/05	1	28.60	2	29.15	28.65	-1	766	-0.13%
2020/04/30	3	28.72	5	29.05	29.05	-2	779	-0.26%
2020/04/29	0	28.65	11	28.86	28.80	-11	798	-1.38%
2020/04/28	18	28.94	17	28.58	28.95	1	801	0.12%
2020/04/27	2	27.38	5	27.45	27.40	-3	793	-0.38%
2020/04/24	0	0.00	1	27.45	27.35	-1	794	-0.13%
2020/04/23	1	27.50	0	0.00	27.40	1	801	0.12%
2020/04/22	2	26.85	2	27.25	27.20	0	834	0.00%
2020/04/21	0	0.00	3	27.67	27.20	-3	831	-0.36%
2020/04/17	11	27.92	1	28.05	28.00	10	825	1.21%
2020/04/16	2	27.73	0	0.00	27.90	2	818	0.24%
2020/04/15	3	28.05	1	28.00	27.95	2	814	0.25%
2020/04/14	1	27.30	52	28.01	27.80	-51	816	-6.25%
2020/04/13	2	26.00	21	26.48	26.80	-19	803	-2.37%
2020/04/10	1.9	26.68	2	26.80	26.75	-0.1	803	-0.02%
2020/04/09	23	26.50	1	26.55	26.55	22	810	2.71%
2020/04/08	30	26.14	7	26.45	26.50	23	811	2.84%
2020/04/07	2	26.03	1	26.00	26.10	1	812	0.12%
2020/04/06	17	25.56	6	25.31	25.70	11	811	1.36%
2020/04/01	1	25.45	1	25.45	25.50	0	810	0.00%
2020/03/31	1	25.10	16	25.02	25.20	-15	814	-1.84%
2020/03/27	16	24.83	4	24.80	24.80	12	869	1.38%
2020/03/26	7	24.94	3	25.02	24.80	4	870	0.46%
2020/03/25	1	24.05	9	23.98	24.35	-8	853	-0.94%
2020/03/24	13.2	20.93	0	0.00	22.15	13.2	845	1.56%
2020/03/23	9	20.37	8	20.29	20.15	1	819	0.12%
2020/03/20	10	22.31	15	22.42	22.35	-5	817	-0.61%
2020/03/19	2	22.50	22	22.06	22.05	-20	802	-2.49%
2020/03/18	3	24.80	6	24.86	24.50	-3	786	-0.38%
2020/03/17	1	25.10	4	25.19	24.95	-3	778	-0.39%
2020/03/16	2	26.33	7	26.09	26.20	-5	758	-0.66%
2020/03/13	10	25.30	12	25.35	26.80	-2	740	-0.27%
2020/03/12	8	27.46	13	27.48	28.00	-5	701	-0.71%
2020/03/10	3	29.33	1	29.60	29.50	2	679	0.29%
2020/03/09	2	30.00	39	29.88	29.95	-37	669	-5.52%
2020/03/05	3	30.98	5	31.05	31.00	-2	660	-0.30%
2020/03/04	0	0.00	1	30.90	30.60	-1	664	-0.15%
2020/03/03	0	0.00	3	31.00	31.00	-3	660	-0.45%
2020/02/26	0.1	31.60	0	0.00	31.80	0.1	653	0.01%
2020/02/25	3	31.82	0	0.00	31.80	3	656	0.46%
2020/02/24	1	32.20	3	32.30	32.15	-2	654	-0.31%
2020/02/21	0	0.00	2	32.70	32.75	-2	652	-0.31%
2020/02/20	3	32.68	13	32.85	32.95	-10	649	-1.54%
2020/02/19	0	0.00	2	32.45	32.50	-2	649	-0.31%
2020/02/18	1	32.10	2	32.45	32.25	-1	652	-0.15%
2020/02/17	1	32.35	0	0.00	32.25	1	655	0.15%
2020/02/14	4	32.53	0	0.00	32.70	4	653	0.61%
2020/02/13	1	32.55	1	32.70	32.50	0	653	0.00%
2020/02/12	11	32.52	0	0.00	32.55	11	654	1.68%
2020/02/11	3	32.25	7	32.25	32.50	-4	650	-0.61%
2020/02/10	0.2	31.80	4	31.91	31.80	-3.8	645	-0.59%
2020/02/07	7	32.59	13	32.38	32.70	-6	641	-0.93%
2020/02/06	11.1	33.09	14	33.02	33.30	-3	623	-0.47%
2020/02/05	1	30.40	2	30.10	30.30	-1	577	-0.17%
2020/02/04	4	29.84	2	30.23	30.40	2	570	0.35%
2020/02/03	11	29.07	12	29.05	28.90	-1	556	-0.18%
2020/01/31	4	31.86	3	31.69	31.85	1	531	0.18%
2020/01/30	31	32.46	18	32.31	32.30	13	523	2.48%
2020/01/20	2	35.85	0	0.00	35.85	2	501	0.40%
2020/01/17	1	36.20	2.2	36.21	36.00	-1.2	500	-0.24%
2020/01/16	5	36.56	11	36.53	36.40	-6	500	-1.20%
2020/01/15	1	35.85	0	0.00	35.70	1	478	0.21%
2020/01/13	3	35.77	0	0.00	35.75	3	478	0.63%
2020/01/10	24	36.19	13	35.80	35.80	11	477	2.30%
2020/01/08	5	35.40	3	35.65	35.40	2	480	0.42%
2020/01/06	8	36.26	0	0.00	36.05	8	474	1.69%
2020/01/03	1	36.85	0	0.00	36.75	1	475	0.21%
2020/01/02	2	37.20	1	37.10	37.20	1	471	0.21%
2019/12/31	4	37.16	2	37.20	37.05	2	478	0.42%
2019/12/30	5	36.82	1	36.95	36.80	4	471	0.85%
2019/12/27	7	36.96	0	0.00	37.00	7	468	1.50%
2019/12/26	1	37.30	1	37.35	37.10	0	466	0.00%
2019/12/25	9	37.72	5	37.61	37.60	4	463	0.86%
2019/12/24	7	37.71	14	37.77	38.00	-7	456	-1.53%
2019/12/23	1	36.60	10	37.05	36.75	-9	403	-2.23%
2019/12/20	1	36.15	0	0.00	36.20	1	400	0.25%
2019/12/18	0	0.00	1	36.50	36.35	-1	403	-0.25%
2019/12/17	3	36.53	7	36.63	36.55	-4	402	-0.99%
2019/12/16	2	35.85	0	0.00	36.05	2	388	0.51%
2019/12/13	7	36.02	0	0.00	35.95	7	386	1.81%
2019/12/11	1	36.25	0	0.00	36.25	1	384	0.26%
2019/12/10	11	36.56	0	0.00	36.70	11	383	2.87%
2019/12/06	5	36.70	2	36.65	36.55	3	385	0.78%
2019/12/03	1	36.95	0	0.00	37.05	1	397	0.25%
2019/12/02	4	37.50	0	0.00	37.05	4	400	1.00%
2019/11/29	0	0.00	11	38.27	37.65	-11	400	-2.75%
2019/11/28	5	37.38	0	0.00	37.30	5	391	1.28%
2019/11/27	18	37.60	34	37.40	37.45	-16	391	-4.08%
2019/11/26	2	35.98	0	0.00	36.20	2	377	0.53%
2019/11/25	6	36.23	4	36.40	36.15	2	379	0.53%
2019/11/22	1	36.30	2	35.85	36.30	-1	379	-0.26%
2019/11/21	0	0.00	2	35.38	35.30	-2	376	-0.53%
2019/11/20	1	35.15	0.3	35.20	35.20	0.7	377	0.18%
2019/11/19	3.3	35.75	4	35.85	35.65	-0.7	378	-0.19%
2019/11/18	6	35.54	0	0.00	35.50	6	378	1.58%
2019/11/15	3	35.78	1	35.75	35.80	2	381	0.52%
2019/11/14	6	36.48	0	0.00	36.05	6	378	1.59%
2019/11/13	0	0.00	3	36.87	36.75	-3	384	-0.78%
2019/11/12	0	0.00	8	37.10	37.10	-8	389	-2.05%
2019/11/11	5	37.20	0	0.00	37.00	5	399	1.25%
2019/11/07	1	38.00	0	0.00	37.70	1	402	0.25%
2019/11/04	7	37.96	0	0.00	37.85	7	414	1.69%
2019/11/01	1	37.65	0	0.00	37.70	1	419	0.24%
2019/10/31	4	37.66	0	0.00	37.75	4	428	0.93%
2019/10/30	0	0.00	0.1	37.70	37.85	-0.1	432	-0.01%
2019/10/24	10	39.06	0	0.00	38.90	10	487	2.05%
2019/10/23	1	38.80	8	38.78	38.70	-7	488	-1.43%
2019/10/22	0.5	37.70	0	0.00	37.90	0.5	479	0.10%
2019/10/18	1	37.90	0	0.00	37.90	1	498	0.20%
2019/10/16	5	37.85	0	0.00	37.70	5	496	1.01%
2019/10/15	0	0.00	0	37.45	37.50	0	494	-0.01%
2019/10/14	1.7	37.41	1	37.55	37.45	0.7	500	0.14%
2019/10/04	2	37.50	2	37.25	37.10	0	502	0.00%
2019/10/03	0	0.00	0.1	37.40	37.15	-0.1	505	-0.01%
2019/10/02	0	0.00	0	37.50	37.45	0	512	-0.01%
2019/10/01	8	37.76	1	37.80	37.70	7	512	1.36%
2019/09/27	1	37.75	1	37.95	37.70	0	512	0.00%
2019/09/26	7.5	38.69	0	0.00	38.60	7.5	521	1.44%
2019/09/25	1	39.20	5.1	39.05	38.85	-4.1	544	-0.75%
2019/09/23	6	39.27	0	0.00	39.30	6	608	0.99%
2019/09/20	0	39.20	2	39.50	39.50	-2	609	-0.33%
2019/09/19	0	39.00	0	0.00	39.20	0	614	0.00%
2019/09/17	5	39.20	0	0.00	39.20	5	644	0.78%
2019/09/16	1	39.70	0	0.00	39.55	1	676	0.15%
2019/09/12	3	39.57	0	0.00	39.70	3	680	0.44%
2019/09/11	0	0.00	9	39.37	39.30	-9	683	-1.32%
2019/09/10	0	0.00	8	39.27	39.15	-8	687	-1.16%
2019/09/09	3	39.48	20	39.45	39.35	-17	687	-2.47%
2019/09/05	0.5	40.35	17	40.66	40.60	-16.5	701	-2.35%
2019/09/04	0	0.00	9	40.53	40.50	-9	696	-1.29%
2019/09/03	23	40.85	13.5	40.48	40.50	9.5	698	1.37%
2019/09/02	24	40.19	0	0.00	40.50	24	696	3.45%
2019/08/30	2	39.95	0.3	39.95	39.95	1.7	696	0.25%
2019/08/29	1	39.90	1	39.85	39.85	0	705	0.00%
2019/08/28	14	39.95	0	0.00	39.75	14	709	1.97%
2019/08/27	2	39.95	0	0.00	39.95	2	716	0.28%
2019/08/22	2	40.65	0	0.00	40.65	2	753	0.27%
2019/08/20	5	40.50	1.3	40.44	40.35	3.7	798	0.46%
2019/08/19	7	40.42	2	40.45	40.35	5	797	0.63%
2019/08/16	1	39.35	2	40.18	40.05	-1	799	-0.13%
2019/08/15	0	0.00	5	39.40	39.35	-5	793	-0.63%
2019/08/14	2.5	40.29	2	40.55	39.85	0.5	792	0.06%
2019/08/07	1	40.20	1	41.00	40.30	0	811	0.00%
2019/08/05	5	40.45	24	40.42	40.40	-19	821	-2.31%
2019/08/02	5	41.65	0.6	41.70	41.70	4.4	826	0.53%
2019/08/01	0	0.00	1	42.10	41.85	-1	844	-0.12%
2019/07/30	14	43.50	80	43.35	42.60	-66	859	-7.68%
2019/07/29	3	43.37	17	43.31	43.50	-14	842	-1.66%
2019/07/26	2	43.00	3	43.02	43.00	-1	830	-0.12%
2019/07/25	5	42.50	7	42.86	42.90	-2	833	-0.24%
2019/07/24	3	42.40	0	0.00	42.35	3	843	0.36%
2019/07/23	9	42.63	7	43.05	42.50	2	858	0.23%
2019/07/22	4	42.39	27	42.45	42.80	-23	866	-2.66%
2019/07/19	10	42.10	0	0.00	41.95	10	894	1.12%
2019/07/18	2	41.95	2	41.85	41.85	0	928	0.00%
2019/07/17	2	42.20	0	0.00	42.00	2	941	0.21%
2019/07/16	1	41.80	1	41.75	41.90	0	978	0.00%
2019/07/15	0	0.00	1	42.60	42.45	-1	1,179	-0.08%
2019/07/12	3	42.00	0	0.00	42.30	3	1,219	0.25%
2019/07/11	18	42.01	0	0.00	41.80	18	1,241	1.45%
2019/07/09	7	42.24	5	42.38	42.30	2	1,244	0.16%
2019/07/08	16	42.58	6.2	42.44	42.50	9.8	1,248	0.79%
2019/07/05	6	43.36	20	43.26	43.35	-14	1,250	-1.12%
2019/07/04	0	0.00	3.4	43.20	43.20	-3.4	1,251	-0.27%
2019/07/03	16	43.43	4	43.41	43.00	12	1,265	0.95%
2019/07/02	25	43.68	2	43.30	44.15	23	1,276	1.80%
2019/07/01	4	42.94	3	42.97	42.90	1	1,303	0.08%
2019/06/28	62	43.48	37	43.25	42.80	25	1,304	1.92%
2019/06/27	11	42.15	1	42.20	42.10	10	1,281	0.78%
2019/06/26	2	41.85	0.4	41.50	41.70	1.6	1,293	0.13%
2019/06/25	2	42.35	17	42.46	42.10	-15	1,302	-1.15%
2019/06/24	14	43.02	4	42.96	43.00	10	1,300	0.77%
2019/06/21	13	42.82	20	42.53	42.80	-7	1,286	-0.54%
2019/06/20	0	0.00	3	41.97	41.90	-3	1,261	-0.24%
2019/06/18	7	41.65	0	0.00	41.55	7	1,310	0.53%
2019/06/17	32.4	41.67	0	0.00	41.85	32.4	1,313	2.47%
2019/06/14	23	42.33	1	41.80	41.80	22	1,326	1.66%
2019/06/13	13	42.36	8	42.46	42.40	5	1,328	0.38%
2019/06/12	0	0.00	38	41.20	41.70	-38	1,319	-2.88%
2019/06/11	10	41.36	7	41.17	41.15	3	1,326	0.23%
2019/06/10	1	41.45	0.8	41.30	41.60	0.2	1,331	0.02%
2019/06/06	4	41.15	0	0.00	41.15	4	1,342	0.30%
2019/06/05	1	42.20	1	42.45	41.50	0	1,340	0.00%
2019/06/03	0	41.90	1	41.50	42.05	-1	1,349	-0.07%
2019/05/31	8	42.16	3	42.35	42.10	5	1,347	0.37%
2019/05/30	1	42.30	0	0.00	42.05	1	1,345	0.07%
2019/05/29	17.4	41.93	11	42.00	42.00	6.4	1,349	0.47%
2019/05/28	13	41.31	41	41.39	41.55	-28	1,344	-2.08%
2019/05/27	0	0.00	5	40.05	39.65	-5	1,318	-0.38%
2019/05/23	13	39.23	1	39.35	39.20	12	1,459	0.82%
2019/05/22	0	0.00	5	40.20	39.90	-5	1,477	-0.34%
2019/05/20	19	39.41	5	39.30	39.30	14	1,534	0.91%
2019/05/17	1	40.10	1.1	40.85	39.95	-0.1	1,553	0.00%
2019/05/16	15	41.08	0	0.00	40.60	15	1,606	0.93%
2019/05/15	5	41.50	7	41.71	41.50	-2	1,627	-0.12%
2019/05/14	1	39.85	3	39.20	40.55	-2	1,656	-0.12%
2019/05/13	1	40.00	0	0.00	39.80	1	1,720	0.06%
2019/05/10	3	39.87	5	40.65	40.10	-2	1,743	-0.11%
2019/05/09	19	40.53	10.1	40.85	39.85	8.9	1,865	0.48%
2019/05/08	12	41.56	2	41.45	41.45	10	1,863	0.54%
2019/05/07	6	42.08	0	0.00	42.10	6	2,100	0.29%
2019/05/06	10	41.95	11	42.46	41.80	-1	2,237	-0.05%
2019/05/03	1	42.90	4.6	43.02	42.65	-3.6	2,237	-0.16%
2019/05/02	3	42.48	7	43.13	42.45	-4	2,236	-0.18%
2019/04/30	8	42.14	15	42.29	42.30	-7	2,227	-0.31%
2019/04/29	10	43.91	27.1	43.80	43.00	-17.1	2,213	-0.77%
2019/04/26	7	44.45	54	44.65	44.35	-47	2,199	-2.14%
2019/04/25	15	45.52	19.7	45.95	45.60	-4.7	2,193	-0.21%
2019/04/24	71	45.44	11	45.70	45.70	60	2,168	2.77%
2019/04/23	5	44.84	5	45.06	44.80	0	2,139	0.00%
2019/04/22	8	45.18	11	45.29	45.25	-3	2,133	-0.14%
2019/04/19	67	46.25	152	46.30	45.30	-85	2,131	-3.99%	大賣/
2019/04/18	67.1	44.35	7	44.64	44.25	60.1	1,926	3.12%
2019/04/17	8	44.17	14.1	44.23	43.70	-6.1	1,890	-0.32%
2019/04/16	5	43.40	0	0.00	43.60	5	1,868	0.27%
2019/04/15	0	43.10	0	0.00	43.35	0	1,866	0.00%
2019/04/12	6	42.53	1	42.45	42.40	5	1,864	0.27%
2019/04/11	15	43.32	34	43.26	43.00	-19	1,857	-1.02%
2019/04/10	0	0.00	1	43.80	43.55	-1	1,847	-0.05%
2019/04/09	3	43.90	13	43.72	43.75	-10	1,842	-0.54%
2019/04/08	29	44.66	12	44.78	44.25	17	1,828	0.93%
2019/04/03	46	44.11	42	43.91	44.30	4	1,800	0.22%
2019/04/02	7	42.83	6	43.00	43.00	1	1,749	0.06%
2019/04/01	21	43.20	30	43.32	43.20	-9	1,737	-0.52%
2019/03/29	5	42.30	1	42.50	42.20	4	1,697	0.24%
2019/03/28	5	41.90	6.5	41.90	41.70	-1.5	1,685	-0.09%
2019/03/27	1	41.40	10	41.40	41.35	-9	1,677	-0.54%
2019/03/25	0	41.20	0	0.00	41.15	0	1,675	0.00%
2019/03/22	23	42.42	18	42.74	41.95	5	1,673	0.30%
2019/03/21	16	42.44	29	42.40	42.70	-13	1,691	-0.77%
2019/03/20	7	41.36	0	0.00	41.35	7	1,678	0.42%
2019/03/19	30	41.45	23	41.34	41.35	7	1,680	0.42%
2019/03/18	10	41.24	1	41.70	41.00	9	1,669	0.54%
2019/03/15	5	41.48	13.3	41.40	41.50	-8.3	1,673	-0.50%
2019/03/14	10	41.60	25	41.73	41.25	-15	1,670	-0.90%
2019/03/13	2	42.05	10	42.03	41.90	-8	1,673	-0.48%
2019/03/12	4	42.33	3	42.60	42.50	1	1,674	0.06%
2019/03/11	0	0.00	2	42.10	42.10	-2	1,686	-0.12%
2019/03/08	1	41.80	5	41.80	41.80	-4	1,723	-0.23%
2019/03/07	11	42.71	24	42.78	42.10	-13	1,731	-0.75%
2019/03/06	6	43.28	0	0.00	43.45	6	1,744	0.34%
2019/03/05	4	44.19	3	43.50	43.50	1	1,753	0.06%
2019/03/04	1	42.80	3.1	44.01	44.20	-2.1	1,751	-0.12%
2019/02/27	16	43.27	7	43.28	43.00	9	1,740	0.52%
2019/02/26	11	44.04	7	44.34	43.90	4	1,728	0.23%
2019/02/25	49	44.42	10	44.36	44.40	39	1,729	2.26%
2019/02/22	58	45.94	60	46.38	44.60	-2	1,767	-0.11%
2019/02/21	4	44.54	10	44.89	45.10	-6	1,650	-0.36%
2019/02/20	24	44.62	17.1	44.45	44.75	6.9	1,636	0.42%
2019/02/19	8	44.89	7	44.73	44.95	1	1,653	0.06%
2019/02/18	11	44.24	4	44.28	44.10	7	1,686	0.41%
2019/02/15	512	44.59	509.1	44.59	45.10	2.9	1,663	0.17%	大買/大賣/
2019/02/14	147	44.10	145	44.13	44.25	2	1,605	0.12%	大買/大賣/
2019/02/13	245	44.01	248	44.06	44.40	-3	1,583	-0.19%	大買/大賣/
2019/02/12	66	45.01	46.9	45.00	44.75	19.1	1,546	1.24%
2019/02/11	255	43.06	247	43.08	43.70	8	1,479	0.54%	大買/大賣/
2019/01/30	522	43.32	577	43.38	43.30	-55	1,448	-3.80%	大買/大賣/
2019/01/29	5	43.17	14	43.03	43.50	-9	1,323	-0.68%
2019/01/28	480	43.70	461.8	43.76	43.75	18.2	1,301	1.40%	大買/大賣/
2019/01/25	39.1	42.10	62.3	41.76	43.70	-23.2	1,059	-2.19%
2019/01/24	2	39.30	1	39.60	39.75	1	935	0.11%
2019/01/23	3	39.12	3	38.90	39.00	0	939	0.00%
2019/01/22	15	39.11	0	0.00	39.00	15	951	1.58%
2019/01/21	2	39.13	1	39.30	39.20	1	957	0.10%
2019/01/18	5	39.40	0	0.00	39.05	5	961	0.52%
2019/01/17	0	0.00	11	39.20	39.00	-11	978	-1.12%
2019/01/16	16	40.06	14.1	40.02	39.40	1.9	978	0.20%
2019/01/15	2	39.35	2	39.85	39.35	0	969	0.00%
2019/01/14	0	0.00	1	39.55	39.65	-1	974	-0.10%
2019/01/11	28	39.95	30	40.02	39.30	-2	1,012	-0.20%
2019/01/10	1	37.80	1	38.45	38.70	0	986	0.00%
2019/01/09	0	0.00	11	37.68	37.80	-11	991	-1.11%
2019/01/08	6	37.16	5	37.40	37.40	1	1,002	0.10%
2019/01/04	2	36.60	0	0.00	36.60	2	1,035	0.19%
2019/01/03	8	37.57	0	0.00	37.10	8	1,064	0.75%
2019/01/02	3	37.80	0	0.00	38.00	3	1,097	0.27%
2018/12/28	0	0.00	1	37.55	37.60	-1	1,112	-0.09%
2018/12/27	0	0.00	11	37.80	37.75	-11	1,142	-0.97%
2018/12/26	6	37.87	0	0.00	37.65	6	1,150	0.52%
2018/12/22	0	0.00	5	38.40	38.55	-5	1,168	-0.43%
2018/12/21	1	38.30	0	0.00	38.30	1	1,175	0.09%
2018/12/20	10	38.03	1.2	37.96	37.95	8.9	1,178	0.75%
2018/12/19	2	38.85	0	0.00	38.80	2	1,189	0.17%
2018/12/18	0	0.00	2	39.10	39.00	-2	1,226	-0.16%
2018/12/17	0	0.00	1	40.00	40.10	-1	1,226	-0.08%
2018/12/14	9	41.00	12	40.95	39.80	-3	1,227	-0.24%
2018/12/13	12.5	39.93	13	40.03	40.00	-0.5	1,192	-0.04%
2018/12/12	1	39.30	6	39.49	39.25	-5	1,187	-0.42%
2018/12/11	2	38.60	0	0.00	38.75	2	1,186	0.17%
2018/12/10	1	39.10	5	39.15	38.65	-4	1,188	-0.34%
2018/12/07	2	38.45	0	0.00	38.60	2	1,179	0.17%
2018/12/06	11	38.25	6	38.40	37.80	5	1,184	0.42%
2018/12/05	0	0.00	5	39.95	39.70	-5	1,184	-0.42%
2018/12/04	2	41.43	1	40.70	40.90	1	1,209	0.08%
2018/12/03	22.4	40.95	37	40.80	40.60	-14.7	1,213	-1.21%
2018/11/30	5.5	39.61	0.1	39.45	39.60	5.4	1,190	0.45%
2018/11/29	18	39.82	20	39.77	39.30	-2	1,181	-0.17%
2018/11/28	8	38.79	5	38.80	39.00	3	1,159	0.26%
2018/11/27	0	0.00	14	38.07	38.40	-14	1,164	-1.20%
2018/11/26	2	37.73	2	37.75	37.95	0	1,164	0.00%
2018/11/23	10	37.33	0	0.00	37.30	10	1,175	0.85%
2018/11/22	15	38.02	0	0.00	37.50	15	1,178	1.27%
2018/11/21	17	39.76	48	39.73	38.60	-31	1,182	-2.62%
2018/11/20	1	38.60	3	38.00	38.75	-2	1,148	-0.17%
2018/11/19	18	38.42	3	38.30	38.50	15	1,146	1.31%
2018/11/16	24	38.48	7	38.61	37.85	17	1,144	1.49%
2018/11/15	38	38.24	29	38.29	39.15	9	1,111	0.81%
2018/11/14	3	35.25	1	35.20	35.60	2	1,062	0.19%
2018/11/13	12	34.80	0	0.00	34.95	12	1,083	1.11%
2018/11/12	5	35.40	3	35.53	35.35	2	1,090	0.18%
2018/11/09	0	35.00	0	0.00	35.00	0	1,106	0.00%
2018/11/08	5	35.20	0	0.00	35.00	5	1,124	0.44%
2018/11/07	1	34.70	0	0.00	34.75	1	1,142	0.09%
2018/11/05	1.3	34.76	0	0.00	35.00	1.3	1,260	0.10%
2018/11/02	2	35.23	6	35.77	35.10	-4	1,297	-0.31%
2018/11/01	1	35.15	9	35.09	35.60	-8	1,333	-0.60%
2018/10/31	1	34.15	2	33.85	34.85	-1	1,334	-0.07%
2018/10/30	49	32.92	47	32.11	33.20	2	1,337	0.15%
2018/10/29	51	32.58	46	32.33	32.55	5	1,345	0.37%
2018/10/26	46	33.00	46	32.59	33.00	0	1,378	0.00%
2018/10/25	45	33.35	44.4	34.10	33.40	0.7	1,441	0.05%
2018/10/24	45	34.95	45	34.65	35.00	0	1,471	0.00%
2018/10/22	44	35.40	44	34.57	35.40	0	1,603	0.00%
2018/10/19	6	35.58	8	35.19	34.60	-2	1,640	-0.12%
2018/10/18	48	34.59	44	35.05	34.60	4	1,620	0.25%
2018/10/17	1	35.90	1	35.80	35.40	0	1,645	0.00%
2018/10/16	2	34.90	2.2	35.33	35.10	-0.2	1,699	-0.01%
2018/10/15	4	33.79	5	33.64	33.95	-1	1,728	-0.06%
2018/10/12	52	33.45	71.3	33.16	33.80	-19.3	1,746	-1.11%
2018/10/11	36	33.31	4	33.41	33.30	32	1,777	1.80%
2018/10/09	48	37.07	45	38.23	36.95	3	1,791	0.17%
2018/10/08	45	38.99	42	38.61	39.05	3	1,797	0.17%
2018/10/05	20	39.93	6	39.74	39.50	14	1,835	0.76%
2018/10/04	43	41.16	38.1	41.50	41.15	4.9	1,875	0.26%
2018/10/03	37	41.75	68	41.88	41.75	-31	1,889	-1.64%
2018/10/02	34	42.02	32	41.87	42.00	2	1,937	0.10%
2018/10/01	4	41.95	0	0.00	42.15	4	1,977	0.20%
2018/09/28	45	41.86	40	41.85	41.85	5	2,095	0.24%
2018/09/27	38	42.14	41	42.08	42.10	-3	2,167	-0.14%
2018/09/26	17	42.62	3	42.67	42.40	14	2,227	0.63%
2018/09/25	8	43.28	26	43.14	43.50	-18	2,305	-0.78%
2018/09/21	1	41.90	3	41.93	41.80	-2	2,345	-0.09%
2018/09/20	37	41.60	57	41.03	41.60	-20	2,391	-0.84%
2018/09/19	36	41.70	73	41.37	41.70	-37	2,437	-1.52%
2018/09/18	43	41.29	36	41.68	41.30	7	2,519	0.28%
2018/09/17	63	42.45	66	42.25	42.40	-3	2,636	-0.11%
2018/09/14	0	0.00	2	42.80	42.90	-2	2,717	-0.07%
2018/09/12	0	0.00	1	41.80	41.80	-1	2,993	-0.03%
2018/09/11	7	41.33	9	41.72	42.20	-2	3,288	-0.06%
2018/09/10	26	41.06	42	41.05	40.60	-16	3,369	-0.47%
2018/09/07	60	42.96	37	44.65	43.10	23	3,569	0.64%
2018/09/06	39	44.91	34	45.64	44.90	5	3,872	0.13%
2018/09/05	4	46.30	4	45.95	45.80	0	3,975	0.00%
2018/09/04	0	0.00	3	46.05	46.35	-3	4,257	-0.07%
2018/09/03	34	46.10	22	46.42	45.90	12	4,607	0.26%
2018/08/31	4	46.98	3	47.00	46.90	1	4,940	0.02%
2018/08/30	6	47.62	0	0.00	47.10	6	5,004	0.12%
2018/08/29	1	47.05	0	0.00	47.10	1	5,086	0.02%
2018/08/28	11	46.97	2	47.05	46.85	9	5,178	0.17%
2018/08/27	3	47.92	5	48.14	48.40	-2	5,217	-0.04%
2018/08/24	2	46.75	6	46.81	46.70	-4	5,416	-0.07%
2018/08/23	6	47.56	1	47.45	47.45	5	5,611	0.09%
2018/08/22	2	48.75	2	48.63	47.70	0	5,679	0.00%
2018/08/21	4	47.54	7	48.21	48.55	-3	5,769	-0.05%
2018/08/20	20	47.11	10	47.27	46.85	10	5,940	0.17%
2018/08/17	4	48.73	12.7	49.05	48.50	-8.7	6,016	-0.14%
2018/08/16	22	48.81	35	47.86	48.90	-13	6,026	-0.22%
2018/08/15	37.3	48.52	42	48.32	48.40	-4.7	6,071	-0.08%
2018/08/14	18	48.63	19	49.07	49.45	-1	6,143	-0.02%
2018/08/13	76	49.61	93	49.46	48.80	-17	6,125	-0.28%
2018/08/10	32	54.01	32	53.36	52.80	0	6,029	0.00%
2018/08/09	43.3	54.09	48	54.33	53.80	-4.7	6,011	-0.08%
2018/08/08	52.1	55.63	13	55.88	54.70	39.1	5,979	0.65%
2018/08/07	29.1	55.03	20	54.89	55.80	9.1	5,952	0.15%
2018/08/06	3	55.73	20	55.64	55.00	-17	5,948	-0.29%
2018/08/03	35	55.32	25	54.98	54.90	10	5,951	0.17%
2018/08/02	26	55.57	66	55.83	55.50	-40	5,935	-0.67%
2018/08/01	25	57.06	25	56.90	57.10	0	5,907	0.00%
2018/07/31	31	55.87	3	55.70	56.80	28	5,839	0.48%
2018/07/30	25	55.02	33	55.24	54.70	-8	5,796	-0.14%
2018/07/27	24	56.48	42	55.79	56.80	-18	5,752	-0.31%
2018/07/26	22	54.69	12.2	55.06	56.00	9.9	5,662	0.17%
2018/07/25	6	53.77	33	53.62	53.60	-27	5,624	-0.48%
2018/07/24	12	53.08	10	53.10	53.50	2	5,611	0.04%
2018/07/23	38	51.68	141	52.07	51.50	-103	5,592	-1.84%	大賣/鉅額交易
2018/07/20	45	54.60	27	54.04	53.80	18	5,552	0.32%
2018/07/19	5	55.42	15	54.72	55.40	-10	5,523	-0.18%
2018/07/18	27.1	55.08	50	55.42	55.00	-22.9	5,534	-0.41%
2018/07/17	36	54.04	28	54.96	54.10	8	5,487	0.15%
2018/07/16	16	55.86	44	55.56	55.00	-28	5,448	-0.51%
2018/07/13	24.1	56.08	22.1	55.85	55.40	2	5,421	0.04%
2018/07/12	44	55.06	32	54.24	56.00	12	5,394	0.22%
2018/07/11	15	54.98	42	54.66	54.50	-27	5,366	-0.50%
2018/07/10	18	55.74	38	55.71	55.50	-20	5,375	-0.37%
2018/07/09	44	54.44	12	54.33	54.60	32	5,347	0.60%
2018/07/06	65	53.17	73	52.10	53.80	-8	5,386	-0.15%
2018/07/05	29	55.45	29	55.71	54.10	0	5,421	0.00%
2018/07/04	11	56.75	13	56.16	56.30	-2	5,479	-0.04%
2018/07/03	31	57.58	43	57.94	55.60	-12	5,448	-0.22%
2018/07/02	73	60.06	22	59.64	59.00	51	5,367	0.95%
2018/06/29	18	58.68	32	58.33	58.20	-14	5,304	-0.26%
2018/06/28	42	58.11	24	57.65	57.20	18	5,271	0.34%
2018/06/27	30	59.16	23	58.92	58.00	7	5,280	0.13%
2018/06/26	56	56.86	63	56.70	57.00	-7	5,229	-0.13%
2018/06/25	45	61.17	48	60.27	59.10	-3	5,132	-0.06%
2018/06/22	185	60.62	28	60.61	60.70	157	5,078	3.09%	大買/鉅額交易
2018/06/21	76	59.50	96.1	59.99	59.10	-20.1	4,933	-0.41%
2018/06/20	98	62.15	93	61.33	59.80	5	4,874	0.10%
2018/06/19	34	61.64	19	61.72	61.40	15	4,653	0.32%
2018/06/15	289	62.71	236	63.10	62.50	53	4,718	1.12%	大買/大賣/
2018/06/14	70	61.24	103.2	61.37	61.00	-33.2	4,614	-0.72%	大賣/
2018/06/13	33	59.30	46	59.55	58.80	-13	4,357	-0.30%
2018/06/12	82	60.04	313.1	58.96	58.80	-231.1	4,350	-5.31%	大賣/鉅額交易
2018/06/11	135.5	55.57	84.6	57.22	59.50	50.9	4,382	1.16%	大買/
2018/06/08	296	54.05	142	54.07	54.90	154	4,144	3.72%	大買/大賣/鉅額交易
2018/06/07	13	51.52	8.1	51.64	50.90	4.9	3,814	0.13%
2018/06/06	19	51.38	25	51.63	51.50	-6	3,777	-0.16%
2018/06/05	28	50.71	22	50.84	49.85	6	3,693	0.16%
2018/06/04	13	49.75	9	49.57	49.50	4	3,595	0.11%
2018/06/01	115	51.64	108	51.29	49.70	7	3,535	0.20%	大買/大賣/
2018/05/31	68	49.72	65	49.73	50.90	3	3,313	0.09%
2018/05/30	39	46.44	30	47.03	46.30	9	3,131	0.29%
2018/05/29	57	49.47	46	48.64	48.10	11	3,072	0.36%
2018/05/28	84	49.50	105	49.49	49.70	-21	3,017	-0.70%	大賣/
2018/05/25	28	46.57	34.2	46.60	46.80	-6.2	2,865	-0.21%
2018/05/24	14	44.40	14	44.62	44.35	0	2,773	0.00%
2018/05/23	40	45.36	26	45.02	44.80	14	2,767	0.51%
2018/05/22	31	44.43	45	44.47	44.60	-14	2,764	-0.51%
2018/05/21	2	41.90	9	42.11	42.25	-7	2,686	-0.26%
2018/05/18	18	41.63	0	0.00	41.65	18	2,687	0.67%
2018/05/17	5	41.92	15	41.69	41.80	-10	2,696	-0.37%
2018/05/16	7	41.66	5.3	41.54	41.40	1.7	2,696	0.06%
2018/05/15	15	42.27	2	41.70	41.60	13	2,701	0.48%
2018/05/14	20	42.88	11	42.73	42.80	9	2,709	0.33%
2018/05/11	20	43.00	7	43.07	42.25	13	2,699	0.48%
2018/05/10	2	42.00	1	42.40	41.95	1	2,689	0.04%
2018/05/09	2	42.38	1	42.50	42.50	1	2,687	0.04%
2018/05/07	0	0.00	1	41.75	41.25	-1	2,677	-0.04%
2018/05/04	8	42.39	7	42.10	41.65	1	2,673	0.04%
2018/05/03	0	0.00	3	42.35	42.00	-3	2,670	-0.11%
2018/05/02	16	42.06	23	42.09	42.40	-7	2,668	-0.26%
2018/04/30	0	0.00	10	42.20	42.40	-10	2,661	-0.38%
2018/04/27	10	40.90	11	41.05	41.65	-1	2,652	-0.04%
2018/04/26	22	41.03	12	41.16	40.35	10	2,641	0.38%
2018/04/25	8	42.36	18	42.55	42.30	-10	2,623	-0.38%
2018/04/24	22	41.56	40	42.07	41.55	-18	2,610	-0.69%
2018/04/23	13	44.66	18	44.46	43.65	-5	2,577	-0.19%
2018/04/20	31.9	45.04	2	44.75	44.90	29.9	2,564	1.17%
2018/04/19	12	45.48	5	45.55	45.00	7	2,559	0.27%
2018/04/18	3	45.67	17	45.30	45.00	-14	2,548	-0.55%
2018/04/17	15	45.37	9	45.21	44.50	6	2,542	0.24%
2018/04/16	5	46.86	10	46.60	46.25	-5	2,506	-0.20%
2018/04/13	4	48.76	13	48.27	48.00	-9	2,474	-0.36%
2018/04/12	11	48.82	25	48.72	48.10	-14	2,447	-0.57%
2018/04/11	45	49.57	39	49.54	49.20	6	2,369	0.25%
2018/04/10	70	48.58	71	48.99	48.30	-1	2,230	-0.04%
2018/04/09	2	46.80	7	46.50	47.20	-5	2,101	-0.24%
2018/04/03	5	45.70	0	0.00	45.65	5	2,074	0.24%
2018/04/02	1	45.90	1	46.50	45.70	0	2,064	0.00%
2018/03/31	8	45.41	0	0.00	45.30	8	2,053	0.39%
2018/03/30	11	46.96	14	47.91	46.00	-3	2,037	-0.15%
2018/03/29	2	45.40	8	45.72	46.60	-6	1,983	-0.30%
2018/03/28	8	45.36	7.6	46.08	45.00	0.5	1,951	0.02%
2018/03/27	6	46.43	7	46.65	45.70	-1	1,939	-0.05%
2018/03/26	2	45.45	7	46.33	45.20	-5	1,909	-0.26%
2018/03/23	8	45.69	12	45.87	45.40	-4	1,885	-0.21%
2018/03/22	28	46.71	14	47.39	45.95	14	1,831	0.76%
2018/03/21	38	49.32	40	49.54	48.10	-2	1,754	-0.11%
2018/03/20	35	48.15	24	47.83	47.75	11	1,615	0.68%
2018/03/19	17	47.53	16	47.80	46.65	1	1,488	0.07%
2018/03/16	29	47.21	29	47.26	46.20	0	1,416	0.00%
2018/03/15	58	47.13	60.1	47.01	47.30	-2.1	1,310	-0.16%
2018/03/14	6	43.55	83	44.72	46.20	-77	993	-7.75%
2018/03/13	4	42.00	12	41.88	42.00	-8	874	-0.91%
2018/03/12	33	41.80	22	42.37	41.50	11	856	1.28%
2018/03/09	3	41.15	3	41.13	41.00	0	829	0.00%
2018/03/06	0	40.60	0	0.00	40.80	0	837	0.00%
2018/03/05	20	41.52	10	41.20	40.70	10	839	1.19%
2018/03/02	6	42.36	13	42.13	42.10	-7	836	-0.84%
2018/03/01	24	42.41	24	42.71	42.00	0	823	0.00%
2018/02/27	11	42.11	16	41.51	41.85	-5	777	-0.64%
2018/02/26	13	40.42	2	40.30	40.25	11	744	1.48%
2018/02/23	10	41.30	1	41.15	41.05	9	744	1.21%
2018/02/22	18.4	41.27	32	41.54	41.45	-13.6	763	-1.78%
2018/02/21	0	0.00	11	39.12	39.80	-11	707	-1.56%
2018/02/12	3	37.00	1	36.70	37.00	2	702	0.28%
2018/02/09	17	35.92	6	35.94	36.35	11	700	1.57%
2018/02/08	1	37.50	1.4	37.89	37.60	-0.4	689	-0.05%
2018/02/07	1	38.15	10	37.68	37.80	-9	686	-1.31%
2018/02/06	18	37.43	16	37.61	36.10	2	686	0.29%
2018/02/05	0	0.00	1	39.95	39.90	-1	688	-0.15%
2018/02/02	3.5	40.60	1	41.30	40.50	2.5	693	0.36%
2018/01/31	1	40.60	1	40.50	40.50	0	702	0.00%
2018/01/30	1	41.00	1	41.05	40.70	0	711	0.00%
2018/01/29	11	40.80	3	40.70	40.65	8	720	1.11%
2018/01/25	1	40.80	0	0.00	40.75	1	744	0.13%
2018/01/24	1	41.00	9	41.06	41.05	-8	763	-1.05%
2018/01/23	4	41.15	0	0.00	41.00	4	771	0.52%
2018/01/22	10.7	40.98	0.7	41.00	41.00	10	814	1.23%
2018/01/17	3	41.73	0	0.00	41.60	3	978	0.31%
2018/01/16	0.3	41.15	0	0.00	41.40	0.3	995	0.03%
2018/01/15	0	0.00	13	41.55	41.60	-13	1,015	-1.28%
2018/01/12	5	40.85	9	40.76	40.90	-4	1,089	-0.37%
2018/01/11	11.4	40.70	0	0.00	40.30	11.4	1,102	1.03%
2018/01/10	1	41.50	3	41.35	41.20	-2	1,096	-0.18%
2018/01/09	1	41.90	0	0.00	41.80	1	1,102	0.09%
2018/01/08	0	0.00	8	42.50	42.15	-8	1,117	-0.72%
2018/01/05	5	42.47	0	0.00	42.45	5	1,123	0.45%
2018/01/04	2	42.58	1	42.70	42.75	1	1,133	0.09%
2018/01/03	1	42.10	0	0.00	42.00	1	1,137	0.09%
2018/01/02	2	41.73	1	41.55	42.00	1	1,153	0.09%