藍天 (2362)-新光券商分點個股進出

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

藍天

(2362)

可現股當沖

股價
55.4
漲跌
▲0.7
漲幅
+1.28%
成交量
843張
產業
上市電腦週邊類股
184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

藍天 (2362)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	8	54.63	22	54.67	54.70	-14	6,072	-0.23%
2024/11/19	6.1	54.37	8	54.93	54.70	-1.9	6,214	-0.03%
2024/11/18	20.6	54.38	3	54.90	54.20	17.6	6,363	0.28%
2024/11/15	13.1	54.40	16	54.67	54.90	-2.9	6,490	-0.04%
2024/11/14	22.7	54.91	7.2	54.52	54.10	15.5	6,561	0.24%
2024/11/13	1	55.20	7	55.31	55.10	-6	6,692	-0.09%
2024/11/12	21.1	55.40	37	55.25	55.00	-15.9	6,843	-0.23%
2024/11/11	34.2	56.77	55.4	56.79	56.90	-21.2	6,979	-0.30%
2024/11/08	34.2	59.90	43.1	59.32	58.80	-8.9	6,979	-0.13%
2024/11/07	18.3	59.11	16	59.74	59.70	2.3	7,060	0.03%
2024/11/06	38.2	59.19	12.2	59.35	59.10	26	7,131	0.36%
2024/11/05	15.4	59.57	18	59.60	59.50	-2.6	7,277	-0.04%
2024/11/04	15	58.70	16.1	58.84	58.80	-1.1	7,461	-0.01%
2024/11/01	13.1	57.43	64	57.99	59.20	-50.9	7,549	-0.67%
2024/10/30	19	56.36	21	56.55	56.20	-2	7,759	-0.03%
2024/10/29	61.1	57.28	42	56.56	56.50	19.1	8,178	0.23%
2024/10/28	31	58.55	31	59.10	58.50	0	8,428	0.00%
2024/10/25	15.1	58.97	26.1	59.11	59.10	-11	8,532	-0.13%
2024/10/24	60.8	59.56	20.1	59.66	59.20	40.6	8,581	0.47%
2024/10/23	33.6	60.43	57.1	60.32	60.40	-23.5	8,598	-0.27%
2024/10/22	13.2	58.76	12.3	59.06	59.00	0.8	8,592	0.01%
2024/10/21	20.4	59.04	3	59.13	58.80	17.4	8,685	0.20%
2024/10/18	30.4	59.29	24.3	59.31	58.80	6.1	8,871	0.07%
2024/10/17	14.5	59.15	14.3	59.26	59.20	0.2	9,620	0.00%
2024/10/16	17.5	58.95	25	59.01	58.70	-7.5	9,736	-0.08%
2024/10/15	28.3	59.33	17	59.22	58.90	11.3	9,737	0.12%
2024/10/14	43.4	60.62	37.5	61.63	59.50	5.8	9,782	0.06%
2024/10/11	43.9	61.46	51	61.76	61.90	-7.1	9,913	-0.07%
2024/10/09	121.4	62.55	121.9	62.21	61.80	-0.4	10,204	0.00%	大買/大賣/
2024/10/08	497.8	66.13	366.2	65.92	64.50	131.6	10,048	1.31%	大買/大賣/鉅額交易
2024/10/07	27	62.55	95	65.07	66.60	-68	9,302	-0.73%
2024/10/04	68.2	60.48	33.5	60.52	60.60	34.7	9,074	0.38%
2024/10/01	91.3	61.23	58.2	61.39	61.00	33.1	8,991	0.37%
2024/09/30	95.7	61.21	61	61.12	60.80	34.7	8,867	0.39%
2024/09/27	137.5	61.28	209.9	61.48	62.40	-72.5	8,693	-0.83%	大買/大賣/
2024/09/26	138.9	59.82	114.9	58.66	57.60	24	8,277	0.29%	大買/大賣/
2024/09/25	1	57.80	35.4	57.77	59.00	-34.4	8,049	-0.43%
2024/09/24	14	53.73	11	53.82	53.70	3	7,960	0.04%
2024/09/23	20.1	54.34	64.7	54.45	54.20	-44.6	7,958	-0.56%
2024/09/20	15	54.87	16	54.89	54.90	-1	7,936	-0.01%
2024/09/19	10	54.89	61.5	54.73	55.40	-51.5	7,799	-0.66%
2024/09/18	4.4	55.36	9	55.36	54.70	-4.6	7,802	-0.06%
2024/09/16	36.9	56.05	45	56.06	55.80	-8.1	7,795	-0.10%
2024/09/13	22	55.24	15	54.92	55.00	7	7,766	0.09%
2024/09/12	23.7	55.73	40.1	56.06	55.20	-16.4	7,786	-0.21%
2024/09/11	93.1	55.43	57	55.85	54.50	36.1	7,768	0.46%
2024/09/10	35	55.46	26.1	55.61	54.60	8.9	7,704	0.12%
2024/09/09	32.1	53.60	27	55.20	55.40	5.1	7,713	0.07%
2024/09/06	10	52.71	31	53.34	54.20	-21	7,713	-0.27%
2024/09/05	33	52.89	8.1	53.58	52.00	24.9	7,748	0.32%
2024/09/04	41.6	53.93	28	53.21	53.10	13.6	7,819	0.17%
2024/09/03	17.3	57.70	49.1	57.86	57.20	-31.8	7,798	-0.41%
2024/09/02	20.2	58.28	26.1	58.20	57.90	-5.9	7,871	-0.07%
2024/08/30	54.3	59.87	51	60.45	58.90	3.2	7,941	0.04%
2024/08/29	105.7	60.70	57	60.66	60.00	48.7	8,076	0.60%	大買/
2024/08/28	155.3	61.36	121.8	61.39	60.80	33.5	8,006	0.42%	大買/大賣/
2024/08/27	60	60.07	91.2	60.18	60.10	-31.2	7,864	-0.40%
2024/08/26	81.6	60.07	251.2	60.32	58.80	-169.6	7,798	-2.17%	大賣/鉅額交易
2024/08/23	52.6	58.54	24	59.08	59.40	28.6	7,744	0.37%
2024/08/22	176.2	60.22	102.6	60.72	59.40	73.6	7,787	0.95%	大買/大賣/
2024/08/21	83.5	60.18	154.6	60.60	60.30	-71.1	7,699	-0.92%	大賣/
2024/08/20	126.6	58.88	106	59.40	59.90	20.6	7,589	0.27%	大買/大賣/
2024/08/19	100.3	58.78	119.3	58.90	58.80	-19	7,489	-0.25%	大賣/
2024/08/16	69.1	58.04	77.6	58.26	57.60	-8.5	7,456	-0.11%
2024/08/15	106.2	58.33	162.2	58.73	57.60	-56	7,451	-0.75%	大買/大賣/
2024/08/14	62.8	57.33	58.2	57.46	57.30	4.7	7,699	0.06%
2024/08/13	115.3	56.48	116.6	56.65	56.30	-1.3	8,124	-0.02%	大買/大賣/
2024/08/12	65.5	55.52	46.5	55.60	55.20	19	9,444	0.20%
2024/08/09	95.6	56.74	77	56.72	55.40	18.6	9,705	0.19%
2024/08/08	58.5	54.19	28.1	54.27	53.80	30.4	9,711	0.31%
2024/08/07	108.3	53.88	116.2	54.78	55.40	-7.9	10,079	-0.08%	大買/大賣/
2024/08/06	128.9	50.99	94.8	50.60	50.80	34.1	9,966	0.34%	大買/
2024/08/05	115.2	54.03	90	54.28	53.60	25.2	10,058	0.25%	大買/
2024/08/02	201.9	61.05	199.6	61.09	59.50	2.3	10,025	0.02%	大買/大賣/
2024/08/01	297.3	61.89	353.6	62.22	64.00	-56.4	9,927	-0.57%	大買/大賣/
2024/07/31	310.3	60.43	135.2	59.49	60.50	175	9,517	1.84%	大買/大賣/鉅額交易
2024/07/30	78.1	56.98	76	57.09	58.90	2.1	9,212	0.02%
2024/07/29	66.1	55.81	73	56.29	55.20	-6.9	9,101	-0.08%
2024/07/26	26.1	53.97	25	54.19	54.80	1.1	9,056	0.01%
2024/07/23	50.2	56.94	61.1	57.04	55.80	-10.9	9,076	-0.12%
2024/07/22	105.2	56.94	78	56.36	55.80	27.2	9,041	0.30%	大買/
2024/07/19	175.7	58.51	145	57.86	57.30	30.7	9,085	0.34%	大買/大賣/
2024/07/18	572.1	61.26	486	61.26	60.50	86.1	8,947	0.96%	大買/大賣/
2024/07/17	26	58.58	138	59.44	60.50	-112	8,133	-1.38%	大賣/鉅額交易
2024/07/16	29.4	55.41	31.1	55.41	55.00	-1.7	8,003	-0.02%
2024/07/15	92.5	57.37	44.1	57.32	55.80	48.4	7,994	0.61%
2024/07/12	153.2	58.08	160	58.27	58.30	-6.8	7,903	-0.09%	大買/大賣/
2024/07/11	265.9	58.62	157.4	58.49	56.50	108.5	7,691	1.41%	大買/大賣/鉅額交易
2024/07/10	41	55.75	131.5	56.61	57.20	-90.5	7,333	-1.23%	大賣/
2024/07/09	49.3	52.56	12.2	52.50	52.00	37.1	7,249	0.51%
2024/07/08	33.3	53.82	30.3	53.62	53.50	3	7,243	0.04%
2024/07/05	29.5	54.66	12	54.63	54.40	17.5	7,251	0.24%
2024/07/04	20.4	54.46	10	54.42	54.40	10.4	7,270	0.14%
2024/07/03	33.2	54.62	40.3	54.47	54.30	-7.1	7,419	-0.10%
2024/07/02	4.1	53.75	12.2	53.31	53.00	-8	7,457	-0.11%
2024/07/01	76.3	55.04	76.1	54.28	53.10	0.2	7,433	0.00%
2024/06/28	4	52.90	10	53.23	53.50	-6	7,322	-0.08%
2024/06/27	3.1	52.45	34	52.55	52.50	-30.9	7,323	-0.42%
2024/06/26	2.1	53.14	25.4	52.99	52.80	-23.3	7,328	-0.32%
2024/06/25	11.4	52.93	13.1	52.89	53.50	-1.7	7,337	-0.02%
2024/06/24	44.1	53.40	8	53.34	53.30	36.1	7,340	0.49%
2024/06/21	2	54.35	4	54.23	54.60	-2	7,355	-0.03%
2024/06/20	6.1	54.33	14	54.03	54.60	-8	7,374	-0.11%
2024/06/19	10.1	53.67	34.6	53.91	53.60	-24.6	7,456	-0.33%
2024/06/18	44.3	55.29	25	55.32	55.20	19.3	7,590	0.25%
2024/06/17	37	56.41	37	56.10	55.50	0	7,793	0.00%
2024/06/14	15	56.60	27	56.65	56.10	-12	7,863	-0.15%
2024/06/13	27	55.80	20	55.72	55.50	7	7,814	0.09%
2024/06/12	23	55.04	15.3	54.91	54.50	7.7	7,783	0.10%
2024/06/11	55.8	54.56	50.4	54.11	54.10	5.4	7,721	0.07%
2024/06/07	20.2	57.12	17	57.25	57.00	3.2	7,621	0.04%
2024/06/06	52.1	57.28	70.7	57.44	57.20	-18.6	7,584	-0.25%
2024/06/05	89.8	59.38	97	58.78	58.00	-7.2	7,496	-0.10%
2024/06/04	166.8	59.89	106.4	60.28	59.70	60.4	7,422	0.81%	大買/大賣/
2024/06/03	20.2	61.97	33.1	61.62	61.00	-12.8	7,242	-0.18%
2024/05/31	30	61.51	14.6	61.69	61.50	15.4	7,223	0.21%
2024/05/30	29.9	60.91	53.8	60.77	60.10	-23.9	7,206	-0.33%
2024/05/29	21.2	63.84	32.4	63.66	63.00	-11.2	7,185	-0.16%
2024/05/28	80.8	64.69	45.2	64.98	66.10	35.5	7,132	0.50%
2024/05/27	40.3	62.04	32.4	62.25	62.00	7.9	7,054	0.11%
2024/05/24	17.3	60.86	12.4	61.45	61.60	4.9	7,054	0.07%
2024/05/23	46.4	63.29	48.1	62.13	61.60	-1.7	7,085	-0.02%
2024/05/22	44.4	62.19	38.7	62.25	62.70	5.7	7,055	0.08%
2024/05/21	25.4	59.55	23.4	59.59	59.70	2	7,024	0.03%
2024/05/20	225.5	61.41	208.2	61.73	60.40	17.4	6,969	0.25%	大買/大賣/
2024/05/17	396	60.74	427.6	61.05	62.20	-31.6	6,623	-0.48%	大買/大賣/
2024/05/16	615.8	60.71	631.8	60.73	60.90	-16	6,113	-0.26%	大買/大賣/
2024/05/15	118	57.04	108.7	57.57	58.00	9.3	4,754	0.20%	大買/大賣/
2024/05/14	25	52.33	345.7	52.50	52.80	-320.7	4,490	-7.14%	大賣/鉅額交易
2024/05/13	182	46.69	190.2	47.06	48.05	-8.2	4,335	-0.19%	大買/大賣/
2024/05/10	23.4	43.55	47	43.50	43.70	-23.6	3,898	-0.61%
2024/05/09	185.2	44.58	170.5	44.38	43.65	14.7	3,861	0.38%	大買/大賣/
2024/05/08	115	42.60	170.3	42.44	42.85	-55.3	3,566	-1.55%	大買/大賣/
2024/05/07	154.3	43.22	126.5	43.30	43.70	27.8	3,515	0.79%	大買/大賣/
2024/05/06	61	42.35	59.2	42.38	42.25	1.9	3,360	0.06%
2024/05/03	110.5	41.61	7	41.72	41.50	103.5	3,401	3.04%	大買/鉅額交易
2024/05/02	12.1	42.26	16	42.12	41.90	-4	3,449	-0.11%
2024/04/30	20	42.50	6	42.49	42.25	14	3,493	0.40%
2024/04/29	34	42.85	59.3	42.90	43.20	-25.3	3,570	-0.71%
2024/04/26	45.3	41.82	22.4	41.88	41.70	22.9	3,621	0.63%
2024/04/25	85.3	42.11	87.3	42.04	42.70	-2	3,783	-0.05%
2024/04/24	30	41.35	151.6	41.14	41.35	-121.6	3,803	-3.20%	大賣/鉅額交易
2024/04/23	9	38.50	10	38.68	38.45	-1	3,821	-0.03%
2024/04/22	30	38.44	10	38.55	38.20	20	3,911	0.51%
2024/04/19	28.1	38.38	17	38.31	38.30	11.1	4,009	0.28%
2024/04/18	37.3	39.51	8.7	39.61	39.25	28.6	4,120	0.69%
2024/04/17	13	40.31	1	40.40	40.25	12	4,363	0.28%
2024/04/16	146.3	40.34	31.4	40.38	40.25	114.9	4,825	2.38%	大買/鉅額交易
2024/04/15	50	42.12	10.7	42.31	42.40	39.3	5,319	0.74%
2024/04/12	24.3	42.64	24	42.71	42.85	0.3	6,165	0.01%
2024/04/11	22.1	42.19	19.6	42.95	43.15	2.5	6,704	0.04%
2024/04/10	23.4	42.66	9.2	43.08	42.50	14.3	7,003	0.20%
2024/04/09	35.3	43.58	49.6	43.89	42.70	-14.3	8,146	-0.18%
2024/04/08	20.3	41.97	82.6	42.17	43.00	-62.3	8,529	-0.73%
2024/04/03	3.3	40.67	2	40.70	41.10	1.3	8,758	0.01%
2024/04/02	14.4	40.63	20	40.87	41.15	-5.6	8,817	-0.06%
2024/04/01	68	41.57	15.1	41.32	40.95	52.9	8,932	0.59%
2024/03/29	21	41.02	21.3	40.92	41.10	-0.3	8,964	0.00%
2024/03/28	26.7	41.48	73	41.53	40.90	-46.3	9,062	-0.51%
2024/03/27	23.2	41.35	7.6	41.44	41.65	15.6	9,082	0.17%
2024/03/26	27.1	41.86	24.6	41.68	41.30	2.5	9,228	0.03%
2024/03/25	33.6	41.80	13	41.84	41.90	20.6	9,338	0.22%
2024/03/22	84.7	42.56	46.2	42.71	41.90	38.5	9,308	0.41%
2024/03/21	121.5	42.30	95	42.51	43.00	26.5	9,224	0.29%	大買/
2024/03/20	161.3	42.08	97	41.81	42.55	64.3	9,071	0.71%	大買/
2024/03/19	44.2	40.39	160.1	39.72	40.40	-115.9	8,843	-1.31%	大賣/鉅額交易
2024/03/18	15	38.16	5.3	38.39	38.20	9.7	8,749	0.11%
2024/03/15	7.2	38.21	19.2	38.26	37.95	-12	8,738	-0.14%
2024/03/14	27.2	37.40	16	37.60	37.40	11.2	8,713	0.13%
2024/03/13	30.9	38.12	8.4	38.08	38.00	22.6	8,695	0.26%
2024/03/12	18	38.74	13	38.60	38.75	5	8,667	0.06%
2024/03/11	24.1	38.37	11.1	38.68	38.20	13	8,658	0.15%
2024/03/08	24.6	38.79	5.8	38.67	38.55	18.8	8,644	0.22%
2024/03/07	58.7	39.56	25.6	39.55	39.50	33.1	8,600	0.38%
2024/03/06	48	40.32	78.5	40.60	40.40	-30.4	8,548	-0.36%
2024/03/05	12.9	39.98	5.5	40.10	40.00	7.3	8,519	0.09%
2024/03/04	47.8	40.39	21	40.63	40.05	26.8	8,493	0.32%
2024/03/01	38.3	39.91	8	39.98	39.90	30.3	8,458	0.36%
2024/02/29	24.4	39.95	20	40.07	40.10	4.4	8,441	0.05%
2024/02/27	31.1	40.81	25	40.96	40.25	6.1	8,400	0.07%
2024/02/26	93.8	40.37	43	40.74	41.00	50.8	8,366	0.61%
2024/02/23	8.1	41.86	15	42.02	41.55	-6.9	8,298	-0.08%
2024/02/22	43.4	42.87	52.4	42.79	42.20	-9	8,271	-0.11%
2024/02/21	10	41.97	17	42.08	42.05	-7	8,203	-0.08%
2024/02/20	33.9	41.66	19.2	41.80	41.55	14.7	8,189	0.18%
2024/02/19	41.1	42.63	21.4	42.56	42.50	19.7	8,165	0.24%
2024/02/16	59.1	43.82	72.7	43.97	44.15	-13.6	8,113	-0.17%
2024/02/15	15	42.57	23.5	42.13	42.60	-8.5	7,979	-0.11%
2024/02/05	9.1	41.21	10	41.43	41.35	-0.9	7,941	-0.01%
2024/02/02	5.2	42.11	10	41.77	41.80	-4.8	7,916	-0.06%
2024/02/01	8	41.86	4	41.83	42.05	4	7,894	0.05%
2024/01/31	4.1	41.28	7	41.51	41.35	-2.9	7,877	-0.04%
2024/01/30	17.1	41.70	27	41.42	41.75	-9.9	7,846	-0.13%
2024/01/29	26.3	41.33	25	41.68	41.70	1.3	7,832	0.02%
2024/01/26	110.5	41.96	82	41.46	41.45	28.5	7,802	0.37%	大買/
2024/01/25	25	42.83	37.1	43.10	42.75	-12.1	7,735	-0.16%
2024/01/24	49.3	44.00	59.2	43.87	43.55	-9.9	7,672	-0.13%
2024/01/23	61.1	43.69	91.2	43.88	44.10	-30.1	7,605	-0.40%
2024/01/22	82	43.51	63.2	43.46	43.35	18.8	7,493	0.25%
2024/01/19	109.2	42.92	137.7	42.83	42.55	-28.5	7,357	-0.39%	大買/大賣/
2024/01/18	152.5	41.98	97	41.93	41.70	55.5	7,140	0.78%	大買/
2024/01/17	31.1	41.29	24.5	41.22	40.80	6.6	6,956	0.09%
2024/01/16	36.3	42.22	40.3	42.27	41.85	-4	6,857	-0.06%
2024/01/15	70.8	42.94	103.6	43.03	42.65	-32.7	6,750	-0.48%	大賣/
2024/01/12	96.7	43.94	45.1	43.77	43.35	51.6	6,635	0.78%
2024/01/11	87.2	44.20	117.2	44.17	44.90	-30	6,481	-0.46%	大賣/
2024/01/10	288.5	46.20	209	45.87	45.00	79.5	6,208	1.28%	大買/大賣/
2024/01/09	253.9	46.13	288.4	45.84	45.95	-34.4	5,735	-0.60%	大買/大賣/
2024/01/08	453	47.76	440.4	47.71	47.75	12.6	5,198	0.24%	大買/大賣/
2024/01/05	348.2	44.42	308.9	44.44	44.45	39.4	4,360	0.90%	大買/大賣/
2024/01/04	245.7	42.57	303	42.49	42.00	-57.3	3,787	-1.51%	大買/大賣/
2024/01/03	934.4	44.52	873.6	44.36	43.85	60.8	3,458	1.76%	大買/大賣/
2024/01/02	193	43.10	224	43.89	44.75	-31	2,265	-1.37%	大買/大賣/
2023/12/29	129.1	39.99	107.2	40.19	40.70	21.9	1,705	1.28%	大買/大賣/
2023/12/28	54	37.39	78.2	37.25	37.00	-24.2	1,390	-1.74%
2023/12/27	123.1	37.62	118.2	37.50	37.45	4.9	1,323	0.37%	大買/大賣/
2023/12/26	53.3	36.72	93.2	36.61	37.00	-39.9	1,186	-3.36%
2023/12/25	122.4	37.02	80.1	37.16	36.25	42.4	1,125	3.76%	大買/
2023/12/22	89	36.13	210.3	36.14	36.00	-121.3	999	-12.13%	大賣/鉅額交易
2023/12/21	260.5	36.88	127.7	36.66	36.75	132.8	949	13.99%	大買/大賣/鉅額交易
2023/12/20	142.2	36.48	98.6	36.71	37.50	43.6	773	5.64%	大買/
2023/12/19	28	34.17	103	34.13	34.10	-75	621	-12.07%	大賣/
2023/12/18	94	34.95	219	34.83	34.75	-125	617	-20.23%	大賣/鉅額交易
2023/12/15	124	35.25	6	35.56	34.90	118	599	19.67%	大買/鉅額交易
2023/12/14	17	34.75	9.1	34.86	34.90	7.9	577	1.36%
2023/12/13	9	34.33	11	34.31	34.40	-2	564	-0.36%
2023/12/12	0	0.00	3	33.65	33.65	-3	550	-0.54%
2023/12/11	1	33.55	2	33.55	33.60	-1	556	-0.18%
2023/12/08	23	34.02	6.2	33.81	33.80	16.8	558	3.01%
2023/12/07	1.2	33.44	0	0.00	33.30	1.2	557	0.22%
2023/12/06	27	33.80	4	33.88	33.55	23	566	4.06%
2023/12/05	0	0.00	3	33.68	33.80	-3	565	-0.53%
2023/12/04	3	33.30	4	33.35	33.40	-1	570	-0.18%
2023/11/30	0	0.00	1.3	33.59	33.70	-1.3	580	-0.22%
2023/11/29	1.3	33.49	0	0.00	33.25	1.3	579	0.23%
2023/11/28	0	0.00	2	33.48	33.45	-2	581	-0.34%
2023/11/27	2	33.23	0.7	33.49	33.15	1.3	583	0.22%
2023/11/22	0	0.00	11	33.63	33.60	-11	582	-1.89%
2023/11/21	1	33.80	10.1	33.75	33.75	-9.1	577	-1.57%
2023/11/20	4	33.90	17	33.96	34.05	-13	574	-2.26%
2023/11/17	8	33.74	5	33.65	33.85	3	569	0.53%
2023/11/16	3.1	33.75	35.1	33.56	34.10	-32	566	-5.66%
2023/11/15	3.1	33.18	5	33.31	33.35	-1.9	520	-0.37%
2023/11/14	4	32.65	1	32.60	32.70	3	499	0.60%
2023/11/13	8	32.76	12.1	32.95	32.75	-4.1	499	-0.82%
2023/11/10	7	32.26	0	0.00	32.20	7	482	1.45%
2023/11/09	6	32.39	1	32.35	32.55	5	483	1.03%
2023/11/08	3	32.25	7	32.51	32.60	-4	494	-0.81%
2023/11/07	6.3	32.22	0.1	32.60	32.20	6.2	495	1.25%
2023/11/06	1	32.09	40	32.56	32.55	-39	504	-7.72%
2023/11/02	1.2	31.56	0	0.00	31.40	1.2	497	0.24%
2023/10/31	2	31.30	0	0.00	31.30	2	506	0.39%
2023/10/27	2.1	31.68	1	31.90	31.55	1.1	536	0.21%
2023/10/26	3	31.50	1	31.65	31.40	2	552	0.36%
2023/10/25	4	31.80	5	31.75	31.80	-1	574	-0.17%
2023/10/24	7	31.60	0	0.00	31.55	7	588	1.19%
2023/10/23	2	31.73	3	31.75	31.75	-1	598	-0.17%
2023/10/20	7.1	31.77	3	31.70	31.65	4.1	611	0.67%
2023/10/19	4	32.01	4	32.08	32.00	0	630	0.00%
2023/10/18	12.2	32.19	12	32.45	32.05	0.2	644	0.02%
2023/10/17	13	32.69	5	32.66	32.65	8	661	1.21%
2023/10/16	18	33.06	1.3	33.18	32.85	16.8	723	2.32%
2023/10/13	4	33.18	149.3	32.93	33.10	-145.3	856	-16.97%	大賣/鉅額交易
2023/10/12	0.1	31.80	3	31.87	32.00	-3	879	-0.34%
2023/10/11	6	31.93	0	0.00	31.80	6	899	0.67%
2023/10/06	0	0.00	2	31.45	31.45	-2	936	-0.21%
2023/10/05	4.1	31.19	0	0.00	31.30	4.1	944	0.43%
2023/10/04	6	31.20	0	0.00	31.10	6	948	0.63%
2023/10/03	4	31.50	1	31.75	31.50	3	962	0.31%
2023/10/02	5	31.75	8	31.88	31.85	-3	963	-0.31%
2023/09/28	0	0.00	1	31.40	31.60	-1	969	-0.10%
2023/09/27	2.1	31.50	0	0.00	31.20	2.1	974	0.21%
2023/09/26	1	31.40	0	0.00	31.30	1	991	0.10%
2023/09/25	0	0.00	5.1	31.52	31.60	-5.1	1,021	-0.50%
2023/09/22	4	31.09	0	0.00	31.10	4	1,024	0.39%
2023/09/21	22	31.24	0	0.00	31.10	22	1,035	2.12%
2023/09/20	4.1	31.35	1	31.55	31.30	3.1	1,040	0.30%
2023/09/19	23	31.39	0	0.00	31.40	23	1,070	2.15%
2023/09/18	13	31.54	0.5	31.70	31.50	12.5	1,087	1.15%
2023/09/15	17	31.93	2.5	31.89	31.80	14.5	1,106	1.31%
2023/09/14	13	32.15	3	32.15	32.30	10	1,124	0.89%
2023/09/13	23	32.09	4	32.10	32.00	19	1,216	1.56%
2023/09/12	15	32.19	11	32.41	32.20	4	1,308	0.31%
2023/09/11	13	32.12	16.1	32.14	32.20	-3.1	1,323	-0.23%
2023/09/08	4.2	31.91	1	31.90	32.00	3.2	1,323	0.24%
2023/09/07	6	31.98	0	32.10	31.95	6	1,336	0.45%
2023/09/06	0	0.00	20	31.84	31.90	-20	1,335	-1.50%
2023/09/05	12	31.37	0	0.00	31.40	12	1,334	0.90%
2023/09/04	7	31.47	0.6	31.67	31.45	6.4	1,344	0.48%
2023/09/01	5	31.47	2	31.50	31.55	3	1,365	0.22%
2023/08/30	1	31.25	2	31.35	31.40	-1	1,396	-0.07%
2023/08/29	6.1	31.18	10	31.30	31.10	-4	1,435	-0.28%
2023/08/28	2	31.38	0	0.00	31.35	2	1,436	0.14%
2023/08/24	7	31.75	2	31.88	31.80	5	1,481	0.34%
2023/08/23	0	32.00	2	32.00	32.05	-2	1,482	-0.13%
2023/08/22	4	31.81	10	31.78	31.70	-6	1,477	-0.41%
2023/08/21	2	32.18	0	0.00	32.15	2	1,472	0.14%
2023/08/18	13	32.58	15	32.43	32.20	-2	1,488	-0.13%
2023/08/17	0	0.00	3	32.18	32.30	-3	1,488	-0.20%
2023/08/16	4	32.30	4	32.25	32.25	0	1,496	0.00%
2023/08/15	1	32.60	0	0.00	32.25	1	1,499	0.07%
2023/08/14	4	32.05	3	32.22	32.10	1	1,504	0.07%
2023/08/11	0	0.00	3	32.28	32.25	-3	1,523	-0.20%
2023/08/10	31	32.53	0	0.00	32.20	31	1,523	2.03%
2023/08/09	8	32.90	10	33.09	32.95	-2	1,516	-0.13%
2023/08/08	10	32.58	4	32.75	32.55	6	1,521	0.39%
2023/08/07	1	33.20	0	0.00	33.15	1	1,536	0.07%
2023/08/04	2	32.75	0	0.00	32.65	2	1,536	0.13%
2023/08/02	33	33.04	11	33.23	32.85	22	1,560	1.41%
2023/08/01	12	33.05	14	33.24	33.50	-2	1,546	-0.13%
2023/07/31	61	33.45	7	33.54	33.15	54	1,535	3.52%
2023/07/28	25	33.67	14	33.65	33.65	11	1,521	0.72%
2023/07/27	5	34.24	20	34.13	34.10	-15	1,505	-1.00%
2023/07/26	3	34.42	52.4	34.28	34.35	-49.4	1,505	-3.28%
2023/07/25	3.3	34.56	5	34.59	34.55	-1.7	1,498	-0.11%
2023/07/24	6	34.40	3	34.50	34.50	3	1,486	0.20%
2023/07/21	8	34.86	3	34.82	34.80	5	1,463	0.34%
2023/07/20	21	35.27	1	35.25	35.30	20	1,451	1.38%
2023/07/19	14	35.07	11	35.72	34.65	3	1,428	0.21%
2023/07/18	85	36.90	42	36.18	35.95	43	1,366	3.15%
2023/07/17	9	35.69	35.1	35.69	35.70	-26.1	1,229	-2.12%
2023/07/14	1	34.25	15.1	34.60	34.35	-14.1	1,198	-1.18%
2023/07/13	8	34.51	42	34.79	34.40	-34	1,182	-2.88%
2023/07/12	3	33.58	1	33.55	33.65	2	1,139	0.18%
2023/07/11	4	33.68	1	33.45	33.45	3	1,138	0.26%
2023/07/10	7	33.28	4	33.36	33.40	3	1,144	0.26%
2023/07/07	2	33.55	0	33.70	33.90	2	1,141	0.17%
2023/07/06	1	33.70	25	33.82	33.90	-24	1,142	-2.10%
2023/07/05	2	34.03	13	34.13	34.05	-11	1,136	-0.97%
2023/07/04	5.2	33.94	16	34.19	34.30	-10.8	1,135	-0.95%
2023/07/03	23	33.94	51	33.86	34.15	-28	1,126	-2.49%
2023/06/30	0	0.00	9	33.10	33.25	-9	1,106	-0.81%
2023/06/29	26	32.82	4	32.94	32.90	22	1,104	1.99%
2023/06/28	38	33.41	5	33.62	33.25	33	1,094	3.02%
2023/06/27	42	33.27	54	33.61	33.25	-12	1,089	-1.10%
2023/06/26	27.1	32.53	21	32.76	32.85	6.1	1,069	0.57%
2023/06/21	35	33.14	1	33.15	33.15	34	1,059	3.21%
2023/06/20	31	33.50	16.1	33.70	33.45	14.9	1,037	1.44%
2023/06/19	70	35.20	46.7	34.86	34.60	23.3	1,026	2.27%
2023/06/16	82	35.26	37	35.39	35.10	45	952	4.72%
2023/06/15	0.1	33.70	0	0.00	33.70	0.1	904	0.01%
2023/06/14	3	33.65	5	33.50	33.60	-2	1,138	-0.18%
2023/06/13	1	33.70	1.4	33.56	33.55	-0.4	1,134	-0.04%
2023/06/12	2	33.93	5.2	33.89	33.70	-3.2	1,120	-0.29%
2023/06/09	1.1	33.71	31	33.82	33.70	-30	1,112	-2.69%
2023/06/08	0	33.85	1	33.95	33.60	-1	1,102	-0.09%
2023/06/07	2.2	34.04	7	34.16	34.10	-4.8	1,091	-0.44%
2023/06/06	0.3	33.15	0	0.00	33.80	0.3	1,068	0.03%
2023/06/05	2	33.73	1	33.75	33.40	1	1,051	0.10%
2023/06/02	5.2	33.97	18	33.67	33.95	-12.8	1,034	-1.24%
2023/06/01	9	32.76	6	32.78	32.75	3	994	0.30%
2023/05/31	35	33.36	0	0.00	32.80	35	986	3.55%
2023/05/30	1.1	33.09	28	33.05	33.50	-26.9	964	-2.79%
2023/05/29	37	32.24	12	32.21	32.35	25	937	2.67%
2023/05/26	0	31.95	11.6	31.85	31.95	-11.6	935	-1.24%
2023/05/25	0	0.00	7	31.83	31.85	-7	932	-0.75%
2023/05/24	1.1	31.76	1	32.05	31.90	0.1	927	0.01%
2023/05/22	2	32.38	0	0.00	32.65	2	901	0.22%
2023/05/19	0.1	32.35	2	32.30	32.05	-2	889	-0.22%
2023/05/18	3	32.18	2	32.18	32.35	1	883	0.11%
2023/05/17	12	32.45	11.5	32.50	32.45	0.5	876	0.06%
2023/05/16	0	0.00	0.1	31.70	31.75	-0.1	865	-0.02%
2023/05/15	2	31.68	3	31.65	31.70	-1	865	-0.12%
2023/05/12	0.1	31.60	1	31.65	31.80	-0.9	861	-0.11%
2023/05/11	0.1	31.60	54	31.68	31.65	-53.9	854	-6.31%
2023/05/10	5	31.09	10	31.19	31.25	-5	833	-0.60%
2023/05/09	6.1	31.04	40	31.26	31.10	-33.9	830	-4.08%
2023/05/08	3	30.50	1	30.60	30.50	2	805	0.25%
2023/05/05	1	30.45	22.1	30.45	30.45	-21.1	802	-2.63%
2023/05/04	6.1	30.50	0.2	30.60	30.45	5.9	800	0.74%
2023/05/03	1	30.41	2.5	30.54	30.55	-1.5	796	-0.18%
2023/05/02	2	30.40	1.5	30.75	30.45	0.5	791	0.06%
2023/04/28	4.2	30.44	4.1	30.56	30.50	0.1	783	0.01%
2023/04/27	0	30.81	3	30.50	30.50	-3	776	-0.38%
2023/04/26	1	30.55	0	0.00	30.55	1	774	0.13%
2023/04/25	8	30.49	3.5	30.65	30.35	4.5	771	0.59%
2023/04/24	2	30.45	0.9	30.54	30.50	1.1	767	0.15%
2023/04/21	3	30.42	20.6	30.45	30.40	-17.6	765	-2.30%
2023/04/20	2.1	30.51	11	30.53	30.55	-8.9	757	-1.18%
2023/04/19	4	31.10	58	31.18	31.05	-54	750	-7.20%
2023/04/18	2	30.58	41	30.60	30.60	-39	724	-5.38%
2023/04/17	1	30.45	2	30.45	30.45	-1	717	-0.14%
2023/04/14	10	30.36	6	30.42	30.40	4	708	0.56%
2023/04/13	8	30.26	8.3	30.42	30.25	-0.3	700	-0.04%
2023/04/12	12.3	30.20	1	30.20	30.20	11.3	685	1.65%
2023/04/11	5.1	30.23	1	30.35	30.20	4.1	673	0.62%
2023/04/10	58	30.28	1	30.30	30.25	57	660	8.63%
2023/04/07	4	30.26	0	0.00	30.25	4	657	0.61%
2023/04/06	4.3	30.35	5	30.38	30.20	-0.7	650	-0.12%
2023/03/31	3	30.48	7	30.56	30.45	-4	640	-0.62%
2023/03/30	66	30.30	1.5	30.41	30.35	64.5	626	10.29%
2023/03/29	1	30.35	2.5	30.42	30.40	-1.5	620	-0.24%
2023/03/28	2	30.30	0	0.00	30.35	2	614	0.33%
2023/03/27	65	30.29	1	30.35	30.25	64	606	10.56%
2023/03/24	0	0.00	6	30.26	30.30	-6	595	-1.01%
2023/03/23	3	30.13	1	30.25	30.20	2	585	0.34%
2023/03/22	12.2	30.28	22	30.32	30.30	-9.8	581	-1.68%
2023/03/21	23.2	30.07	0	0.00	30.10	23.2	562	4.12%
2023/03/20	51.3	30.20	0	0.00	30.00	51.3	534	9.59%
2023/03/17	23	30.51	64	31.67	30.30	-41	485	-8.44%
2023/03/16	7	30.47	1	30.65	30.80	6	228	2.62%
2023/03/15	7	30.59	0	0.00	30.55	7	223	3.14%
2023/03/14	0.1	30.93	0	0.00	30.75	0.1	220	0.03%
2023/03/10	2	31.10	0	0.00	31.10	2	216	0.92%
2023/03/09	2	31.55	4	31.80	31.50	-2	216	-0.92%
2023/03/08	2	31.30	2.4	31.63	31.75	-0.4	215	-0.17%
2023/03/07	3	31.55	0.3	31.62	31.60	2.7	214	1.27%
2023/03/06	3	31.43	1	31.50	31.40	2	213	0.94%
2023/03/03	0	0.00	1	31.45	31.35	-1	209	-0.48%
2023/03/02	0	0.00	1.1	31.11	31.45	-1.1	209	-0.50%
2023/03/01	1.3	31.03	0	0.00	31.20	1.3	208	0.61%
2023/02/24	13	31.25	0	0.00	31.10	13	206	6.32%
2023/02/23	8	31.54	1	31.65	31.45	7	201	3.48%
2023/02/22	12	31.54	0	0.00	31.50	12	200	6.00%
2023/02/21	1.3	31.55	1	31.80	31.60	0.3	198	0.16%
2023/02/20	3	31.45	0	0.00	31.55	3	198	1.51%
2023/02/17	3	31.63	0	0.00	31.75	3	198	1.51%
2023/02/16	1	31.95	0	0.00	31.80	1	202	0.49%
2023/02/15	0.1	32.00	1.1	32.05	31.95	-1	205	-0.49%
2023/02/14	4	31.60	27	31.60	31.90	-23	201	-11.42%
2023/02/09	9	30.95	1	31.20	30.95	8	174	4.60%
2023/02/08	1	31.10	1	31.15	31.10	0	171	0.00%
2023/02/06	12	31.05	0	0.00	31.00	12	168	7.11%
2023/02/03	1	31.10	1	31.45	31.45	0	159	0.00%
2023/02/02	0	0.00	1	31.45	31.40	-1	152	-0.65%
2023/02/01	10	31.18	2	31.45	31.00	8	151	5.28%
2023/01/31	0	0.00	2	31.85	31.20	-2	153	-1.30%
2023/01/30	0	0.00	1	31.35	31.10	-1	149	-0.67%
2023/01/17	0	0.00	1	30.70	30.60	-1	143	-0.70%
2023/01/13	2	30.65	0	0.00	30.65	2	144	1.38%
2023/01/11	2	30.95	0	0.00	30.75	2	145	1.37%
2023/01/10	0	0.00	1	30.90	30.75	-1	147	-0.68%
2023/01/06	2	30.60	1	30.80	30.75	1	146	0.68%
2023/01/05	0	0.00	6	30.80	30.70	-6	149	-4.02%
2023/01/04	1	30.55	0.1	30.85	30.55	0.9	148	0.60%
2023/01/03	1	30.50	0	0.00	30.60	1	152	0.66%
2022/12/30	1	30.55	0	0.00	30.60	1	153	0.65%
2022/12/29	9	30.54	0	0.00	30.60	9	152	5.91%
2022/12/28	3	30.80	1	30.95	30.80	2	151	1.32%
2022/12/27	1	31.10	20	31.23	30.95	-19	152	-12.43%
2022/12/26	0	0.00	1	31.00	31.00	-1	152	-0.65%
2022/12/23	4	30.56	0	0.00	30.60	4	154	2.59%
2022/12/22	1	30.60	1	30.90	30.85	0	156	0.00%
2022/12/21	3	30.60	0	0.00	30.60	3	164	1.82%
2022/12/20	2	30.63	0	0.00	30.65	2	167	1.20%
2022/12/19	0	0.00	1	31.00	30.85	-1	175	-0.57%
2022/12/16	12	30.57	2	30.65	30.55	10	179	5.58%
2022/12/15	20	30.96	80	30.92	30.90	-60	177	-33.83%
2022/12/14	4	31.24	3	31.40	31.20	1	176	0.57%
2022/12/13	5	31.23	0	0.00	31.20	5	175	2.85%
2022/12/12	1	31.20	1	31.45	31.40	0	175	0.00%
2022/12/09	1	31.55	1	31.55	31.45	0	178	0.00%
2022/12/08	4	31.28	0	0.00	31.15	4	178	2.24%
2022/12/07	6	31.50	0	0.00	31.30	6	183	3.28%
2022/12/06	13	31.59	0	0.00	31.50	13	185	7.01%
2022/12/05	13	31.93	1	31.85	32.00	12	189	6.33%
2022/12/01	0	0.00	1	32.00	31.85	-1	200	-0.50%
2022/11/28	11	31.55	0	0.00	31.50	11	240	4.57%
2022/11/25	2	31.60	0	0.00	31.70	2	259	0.77%
2022/11/22	2	31.45	0	0.00	31.35	2	287	0.70%
2022/11/18	5	31.90	0	0.00	31.65	5	292	1.71%
2022/11/16	22	32.21	0	0.00	31.60	22	305	7.20%
2022/11/15	10	31.65	1	31.75	32.20	9	305	2.95%
2022/11/14	95	31.78	3	31.50	31.80	92	302	30.39%
2022/11/11	16	30.98	1	31.20	30.80	15	298	5.03%
2022/11/09	9	31.10	1	31.15	31.10	8	299	2.67%
2022/11/08	0	0.00	1	31.00	31.00	-1	303	-0.33%
2022/11/07	11	31.02	0	0.00	31.05	11	305	3.60%
2022/11/04	0	0.00	1	30.50	30.85	-1	309	-0.32%
2022/11/03	2	30.65	0	0.00	30.55	2	312	0.64%
2022/11/01	4	30.80	0	0.00	30.70	4	313	1.28%
2022/10/28	10	30.90	0	0.00	30.85	10	315	3.17%
2022/10/26	6	31.06	4	31.23	31.15	2	316	0.63%
2022/10/21	1	30.50	0	0.00	30.40	1	316	0.32%
2022/10/20	2	30.50	0	0.00	30.50	2	319	0.63%
2022/10/18	17	31.37	0	0.00	31.20	17	328	5.18%
2022/10/14	2	31.20	0	0.00	30.85	2	340	0.59%
2022/10/04	11	31.63	0	0.00	31.50	11	345	3.19%
2022/10/03	8	31.30	1	31.05	31.35	7	343	2.04%
2022/09/30	6.3	31.33	1	31.35	31.40	5.3	342	1.55%
2022/09/29	1	31.00	0	0.00	31.05	1	341	0.29%
2022/09/28	0.1	31.15	2	31.10	31.10	-1.9	341	-0.56%
2022/09/27	1	31.50	30	31.58	31.65	-29	335	-8.65%
2022/09/26	67	32.05	2	31.85	31.65	65	335	19.39%
2022/09/23	22	32.84	3	32.55	32.85	19	336	5.65%
2022/09/22	2	32.80	1	33.10	32.80	1	337	0.30%
2022/09/21	0	0.00	4	33.51	33.20	-4	335	-1.19%
2022/09/16	1	33.90	0	0.00	34.00	1	363	0.27%
2022/09/15	2	34.20	0	0.00	34.25	2	385	0.52%
2022/09/14	12	34.31	11.1	34.38	34.25	0.9	401	0.22%
2022/09/13	2	34.88	24	34.99	34.60	-22	410	-5.36%
2022/09/12	21	35.35	1	35.20	35.20	20	414	4.82%
2022/09/08	0	35.10	20	34.88	34.90	-20	414	-4.82%
2022/09/07	2.1	34.17	9	34.12	34.10	-6.9	411	-1.69%
2022/09/06	2	34.70	13.1	34.71	34.70	-11.1	408	-2.72%
2022/09/05	18	35.65	8.1	35.68	35.00	9.9	404	2.45%
2022/09/02	48	35.86	67	35.40	35.75	-19	398	-4.77%
2022/09/01	6	34.68	25.1	35.29	35.10	-19.1	385	-4.95%
2022/08/31	25	34.16	8.1	34.35	34.55	16.9	366	4.62%
2022/08/30	16	33.17	14	33.48	33.55	2	356	0.56%
2022/08/29	1	32.31	2	32.53	32.80	-1	346	-0.28%
2022/08/26	0	0.00	11	32.59	32.80	-11	341	-3.22%
2022/08/24	71	32.12	0.3	31.80	32.00	70.7	338	20.90%
2022/08/23	2	31.50	0	0.00	31.60	2	331	0.60%
2022/08/19	0	0.00	1	31.65	31.55	-1	334	-0.30%
2022/08/16	13.3	31.45	0	0.00	31.45	13.3	341	3.89%
2022/08/12	2	31.40	0	0.00	31.60	2	334	0.60%
2022/08/09	0.1	31.50	0	0.00	31.45	0.1	345	0.03%
2022/08/05	0	0.00	1	31.55	31.55	-1	368	-0.27%
2022/08/04	0	0.00	3	30.98	31.35	-3	384	-0.78%
2022/08/03	0.1	31.15	1	31.35	31.00	-0.9	396	-0.23%
2022/08/02	1	31.20	3	31.25	31.35	-2	398	-0.50%
2022/08/01	0	0.00	2	31.30	31.55	-2	405	-0.49%
2022/07/27	4	31.68	2	31.50	31.45	2	414	0.48%
2022/07/25	0	0.00	1	31.30	31.45	-1	418	-0.24%
2022/07/22	0	0.00	2	30.95	31.25	-2	414	-0.48%
2022/07/21	1	30.55	0	0.00	30.60	1	417	0.24%
2022/07/20	1	30.55	0	0.00	30.40	1	425	0.23%
2022/07/19	1	30.65	1	30.65	30.65	0	441	0.00%
2022/07/18	0	0.00	4	30.78	30.65	-4	474	-0.84%
2022/07/13	3	30.08	0	0.00	30.25	3	554	0.54%
2022/07/12	2.1	29.92	0	0.00	29.80	2.1	578	0.36%
2022/07/08	1.1	30.30	0	0.00	30.25	1.1	580	0.19%
2022/07/07	3	30.35	0	0.00	30.30	3	582	0.51%
2022/07/06	0.1	30.50	0	0.00	30.25	0.1	584	0.01%
2022/07/05	1	30.80	0	0.00	30.85	1	586	0.17%
2022/06/30	2	31.50	0	0.00	31.25	2	586	0.34%
2022/06/29	1	31.60	0	0.00	31.60	1	586	0.17%
2022/06/28	0	0.00	0.1	32.00	32.05	-0.1	597	-0.02%
2022/06/27	2	32.15	2	32.75	32.25	0	610	0.00%
2022/06/23	0	0.00	5	33.10	32.75	-5	590	-0.85%
2022/06/22	1	33.10	6	33.13	33.45	-5	566	-0.88%
2022/06/21	5	33.74	3	33.65	33.65	2	551	0.36%
2022/06/16	0	0.00	1	33.05	33.05	-1	527	-0.19%
2022/06/15	0	33.95	0	0.00	33.65	0	526	0.00%
2022/06/14	5	33.25	0	0.00	33.25	5	528	0.95%
2022/06/10	1	33.45	1	33.55	33.50	0	522	0.00%
2022/06/09	0	0.00	1	34.15	34.05	-1	516	-0.19%
2022/06/08	0	0.00	1	34.30	34.15	-1	515	-0.19%
2022/06/06	0	0.00	11	34.15	34.25	-11	514	-2.14%
2022/06/02	0	0.00	2	34.10	34.15	-2	518	-0.39%
2022/06/01	0	0.00	4	34.23	34.15	-4	525	-0.76%
2022/05/30	1	34.35	1	34.40	34.35	0	521	0.00%
2022/05/27	2	34.20	3	34.37	34.25	-1	518	-0.19%
2022/05/26	0	0.00	1	33.90	34.00	-1	518	-0.19%
2022/05/25	1	33.60	0.5	33.45	33.65	0.5	516	0.10%
2022/05/24	1	33.70	0	0.00	33.60	1	515	0.19%
2022/05/23	2	33.50	0	0.00	33.50	2	514	0.39%
2022/05/20	1	33.95	0	0.00	33.95	1	518	0.19%
2022/05/19	0	0.00	12	33.59	33.85	-12	519	-2.31%
2022/05/18	5	34.55	0	0.00	34.15	5	516	0.97%
2022/05/17	22.1	34.27	1.1	34.58	34.50	21	513	4.09%
2022/05/16	4.1	34.33	2	34.55	34.40	2.1	501	0.42%
2022/05/13	0	0.00	12	32.88	33.55	-12	487	-2.46%
2022/05/12	14	32.16	10	32.30	32.50	4	479	0.83%
2022/05/11	10	31.80	26	31.99	31.55	-16	464	-3.44%
2022/05/10	0	0.00	5	32.55	32.95	-5	451	-1.11%
2022/05/09	0	0.00	13	33.23	32.70	-13	451	-2.88%
2022/05/05	9	34.05	0	0.00	33.85	9	448	2.01%
2022/05/03	5	34.20	0	0.00	34.10	5	450	1.11%
2022/04/29	4	34.10	4	34.25	33.90	0	448	0.00%
2022/04/28	3	34.05	0	0.00	33.85	3	450	0.67%
2022/04/27	0	0.00	7	33.64	33.65	-7	445	-1.57%
2022/04/26	6	35.02	0	0.00	34.10	6	437	1.37%
2022/04/22	21	35.85	82.1	35.97	35.85	-61.1	416	-14.69%
2022/04/21	40	35.46	44	35.23	35.60	-4	394	-1.01%
2022/04/20	0	0.00	11.2	34.04	34.25	-11.2	367	-3.04%
2022/04/19	0	0.00	6	33.28	33.50	-6	351	-1.71%
2022/04/18	0	0.00	143.4	32.27	33.00	-143.4	337	-42.48%	大賣/鉅額交易
2022/04/15	0.1	31.75	1	31.75	31.70	-0.9	319	-0.28%
2022/04/12	42	31.17	2	31.20	31.15	40	334	11.95%
2022/04/11	24	31.56	3	31.75	31.50	21	335	6.26%
2022/04/08	21	31.57	4	32.04	31.85	17	340	4.99%
2022/04/07	34	31.70	0.3	31.80	31.65	33.7	344	9.78%
2022/04/06	0.1	32.25	0	0.00	32.25	0.1	345	0.03%
2022/04/01	6	32.03	0	0.00	32.15	6	354	1.69%
2022/03/31	1.2	32.26	7	32.34	32.20	-5.8	398	-1.47%
2022/03/30	23	32.25	10	32.29	32.25	13	388	3.35%
2022/03/29	19.1	31.98	9	32.06	32.20	10.1	375	2.69%
2022/03/21	0.1	30.90	1	31.00	31.00	-0.9	381	-0.23%
2022/03/16	2	30.05	4	30.24	30.15	-2	391	-0.51%
2022/03/15	2	30.00	3	30.23	30.00	-1	391	-0.26%
2022/03/14	0	0.00	1	30.35	30.30	-1	395	-0.25%
2022/03/09	2	29.65	3	29.87	29.75	-1	412	-0.24%
2022/03/08	6	29.81	0	0.00	29.65	6	412	1.46%
2022/03/07	8	30.09	3	30.02	30.00	5	411	1.21%
2022/03/04	3	30.90	2	30.95	30.90	1	410	0.24%
2022/03/03	4	31.19	0	0.00	31.15	4	410	0.97%
2022/03/01	0	0.00	2	31.33	31.30	-2	421	-0.47%
2022/02/25	3	30.85	0	0.00	30.75	3	421	0.71%
2022/02/24	2	30.85	0.1	31.00	30.85	2	426	0.46%
2022/02/23	0	0.00	5	31.40	31.35	-5	426	-1.17%
2022/02/22	2	31.00	2	31.30	31.25	0	428	0.00%
2022/02/21	1	31.65	5	31.40	31.65	-4	426	-0.94%
2022/02/17	0	0.00	5	31.40	31.25	-5	436	-1.15%
2022/02/16	1	31.20	2	31.38	31.50	-1	444	-0.22%
2022/02/14	2	31.20	0	0.00	31.15	2	465	0.43%
2022/02/10	0	0.00	1	31.80	31.75	-1	488	-0.20%
2022/02/09	0	0.00	2	31.93	31.90	-2	499	-0.40%
2022/02/08	0	0.00	11	31.55	31.50	-11	502	-2.19%
2022/01/25	0	0.00	0	31.35	30.80	0	536	0.00%
2022/01/24	3	30.98	2	31.10	31.10	1	543	0.18%
2022/01/21	2	31.40	0	0.00	31.35	2	566	0.35%
2022/01/19	0	0.00	1	31.50	31.65	-1	610	-0.16%
2022/01/18	4	31.65	2	31.65	31.65	2	639	0.31%
2022/01/17	7	31.61	6	31.70	31.70	1	669	0.15%
2022/01/14	17	31.97	11	31.80	31.95	6	676	0.89%
2022/01/13	9	32.04	5	32.29	32.40	4	701	0.57%
2022/01/12	8	32.18	0	0.00	32.25	8	720	1.11%
2022/01/11	1	32.25	2	32.50	32.50	-1	747	-0.13%
2022/01/10	8	32.24	4	32.50	32.50	4	851	0.47%
2022/01/07	4	32.30	0	0.00	32.30	4	848	0.47%
2022/01/06	0	0.00	14	32.46	32.35	-14	838	-1.67%
2022/01/05	3	32.30	18	32.50	32.30	-15	833	-1.80%
2022/01/04	1	32.60	0	0.00	32.60	1	825	0.12%
2022/01/03	21	32.72	13	33.00	32.60	8	821	0.97%
2021/12/30	17	32.74	5	32.96	33.00	12	815	1.47%
2021/12/29	3.1	32.65	6	32.77	32.90	-2.9	810	-0.36%
2021/12/28	18.3	32.97	3	32.97	32.80	15.3	804	1.90%
2021/12/27	11	33.78	15.1	33.89	33.60	-4.1	789	-0.52%
2021/12/24	0	0.00	2	31.80	31.80	-2	743	-0.27%
2021/12/23	9.1	31.63	1	31.55	31.90	8.1	741	1.09%
2021/12/22	1	31.40	0	0.00	31.75	1	741	0.13%
2021/12/21	5	31.25	0	0.00	31.35	5	738	0.68%
2021/12/20	0	0.00	3	31.40	31.40	-3	738	-0.41%
2021/12/17	5.1	31.40	0	0.00	31.70	5.1	728	0.70%
2021/12/16	2	31.35	0	0.00	31.40	2	726	0.28%
2021/12/15	2	31.25	2	31.30	31.30	0	731	0.00%
2021/12/14	0	0.00	1	31.45	31.70	-1	732	-0.14%
2021/12/13	2	32.05	0	0.00	31.80	2	726	0.28%
2021/12/09	5	31.85	10	32.00	32.10	-5	721	-0.69%
2021/12/08	2	31.70	0	0.00	31.85	2	720	0.28%
2021/12/07	3	31.43	2	31.75	32.00	1	714	0.14%
2021/12/06	2	31.30	0	0.00	31.60	2	705	0.28%
2021/12/03	3	31.42	1	31.55	31.45	2	701	0.29%
2021/12/02	0	0.00	1	31.50	31.30	-1	699	-0.14%
2021/11/30	0	0.00	0.3	31.50	31.30	-0.3	695	-0.04%
2021/11/29	1.3	31.36	0	0.00	31.45	1.3	689	0.18%
2021/11/26	2.1	31.51	20.2	31.55	31.50	-18.1	686	-2.64%
2021/11/24	0.1	31.78	3	31.97	32.10	-3	679	-0.43%
2021/11/23	1.2	32.03	15	32.05	32.10	-13.9	679	-2.04%
2021/11/22	1	32.95	0	0.00	32.80	1	676	0.15%
2021/11/18	37	33.02	1	33.05	33.10	36	674	5.34%
2021/11/17	2	32.60	15	32.67	32.75	-13	680	-1.91%
2021/11/16	1	33.20	0	0.00	33.05	1	676	0.15%
2021/11/15	2	33.30	1.8	33.11	33.20	0.2	672	0.03%
2021/11/12	3	33.20	4	33.25	33.10	-1	665	-0.15%
2021/11/11	2.1	34.10	2	34.00	34.00	0.1	655	0.02%
2021/11/10	0	0.00	1	34.25	34.70	-1	647	-0.15%
2021/11/09	0	0.00	3	33.97	34.20	-3	633	-0.47%
2021/11/08	2	33.70	10.1	33.94	33.90	-8.1	625	-1.29%
2021/11/05	13	34.25	13	34.46	34.40	0	615	0.00%
2021/11/04	11	34.46	7.2	34.63	34.50	3.8	610	0.62%
2021/11/03	8	34.45	4.2	34.73	34.75	3.8	607	0.63%
2021/11/02	5	35.45	16	35.04	35.05	-11	589	-1.87%
2021/11/01	0	0.00	1.1	34.91	34.95	-1.1	573	-0.19%
2021/10/29	9	34.34	13	34.37	34.45	-4	560	-0.71%
2021/10/28	6	35.03	10.5	34.77	35.10	-4.5	537	-0.84%
2021/10/27	13	34.13	1.2	33.96	34.20	11.8	512	2.30%
2021/10/26	8.7	33.25	13	33.09	33.50	-4.3	490	-0.87%
2021/10/25	8	32.00	14	32.18	32.45	-6	460	-1.30%
2021/10/22	3	31.95	3	31.80	31.85	0	430	0.00%
2021/10/21	11.1	31.93	2	31.95	32.00	9.1	421	2.16%
2021/10/20	1	31.70	5	31.82	31.70	-4	388	-1.03%
2021/10/19	19.3	31.16	32	31.63	31.70	-12.7	360	-3.52%
2021/10/18	25	31.07	53.5	31.19	31.40	-28.5	324	-8.78%
2021/10/15	0	0.00	3	28.67	28.55	-3	215	-1.39%
2021/10/14	2	28.55	1	28.60	28.55	1	216	0.46%
2021/10/12	2	28.20	0	0.00	28.20	2	228	0.88%
2021/10/07	0	0.00	7	28.48	28.50	-7	233	-3.00%
2021/10/06	1	27.60	1	27.60	27.60	0	235	0.00%
2021/10/05	8	27.64	0	0.00	27.60	8	237	3.37%
2021/10/04	0	0.00	3.6	27.79	27.75	-3.6	242	-1.49%
2021/10/01	0	0.00	8	28.27	28.05	-8	247	-3.23%
2021/09/30	0	0.00	1	28.25	28.60	-1	252	-0.40%
2021/09/29	5	28.39	1.2	28.50	28.30	3.8	253	1.49%
2021/09/28	4	28.75	2	28.80	28.70	2	254	0.79%
2021/09/27	2	28.78	0	0.00	28.65	2	258	0.77%
2021/09/24	0	0.00	5	28.85	28.85	-5	264	-1.89%
2021/09/23	5	28.50	2	28.60	28.70	3	267	1.12%
2021/09/22	2	28.70	0	0.00	28.50	2	275	0.72%
2021/09/17	2	28.80	2	29.30	29.30	0	279	0.00%
2021/09/15	5	28.65	0	0.00	28.70	5	292	1.71%
2021/09/14	10	28.80	0	0.00	28.80	10	304	3.28%
2021/09/13	0	0.00	0	28.85	28.85	0	316	-0.01%
2021/09/03	0	0.00	2.1	29.49	29.25	-2.1	375	-0.55%
2021/09/02	0.1	29.15	0	0.00	29.20	0.1	384	0.03%
2021/09/01	5	29.30	5	29.45	29.45	0	393	0.00%
2021/08/31	3	29.30	0	0.00	29.35	3	399	0.75%
2021/08/30	11	29.48	0	0.00	29.40	11	403	2.73%
2021/08/27	5	29.35	0	0.00	29.50	5	408	1.23%
2021/08/26	11	29.40	0	0.00	29.40	11	413	2.66%
2021/08/20	0.2	29.10	0	0.00	29.10	0.2	411	0.04%
2021/08/17	0	0.00	2	29.30	29.30	-2	428	-0.47%
2021/08/13	0	0.00	1	29.50	29.50	-1	438	-0.23%
2021/08/12	0	0.00	1	29.55	29.55	-1	443	-0.23%
2021/08/11	0	0.00	2	29.50	29.60	-2	449	-0.45%
2021/08/10	10	29.50	3	29.60	29.65	7	455	1.54%
2021/08/05	12	29.50	0	0.00	29.50	12	510	2.35%
2021/08/04	10	29.80	0	0.00	29.80	10	535	1.87%
2021/08/03	5	29.75	6	29.95	29.95	-1	549	-0.18%
2021/08/02	0	0.00	10	29.65	29.70	-10	557	-1.79%
2021/07/29	0	0.00	1	29.75	29.75	-1	571	-0.17%
2021/07/28	1	29.95	0	0.00	29.55	1	581	0.17%
2021/07/27	5	29.85	4	29.95	29.95	1	601	0.17%
2021/07/26	0	0.00	0	29.70	29.60	0	616	0.00%
2021/07/22	0	0.00	5	29.71	29.70	-5	647	-0.77%
2021/07/21	0	0.00	4	29.46	29.50	-4	663	-0.60%
2021/07/20	2	29.40	1	29.45	29.30	1	669	0.15%
2021/07/19	2	30.00	3	29.95	30.00	-1	675	-0.15%
2021/07/15	10	30.25	0	0.00	30.25	10	701	1.43%
2021/07/14	0	0.00	6	30.22	30.20	-6	713	-0.84%
2021/07/13	0	0.00	18	30.26	30.15	-18	729	-2.47%
2021/07/12	0	0.00	13	30.12	30.15	-13	730	-1.78%
2021/07/09	1	30.05	0	0.00	30.05	1	732	0.14%
2021/07/08	0	0.00	8	30.08	30.25	-8	736	-1.09%
2021/07/07	1	29.85	8	29.95	29.80	-7	738	-0.95%
2021/07/06	1	30.25	1	30.40	30.00	0	739	0.00%
2021/07/05	1	30.15	1	30.30	30.05	0	747	0.00%
2021/07/02	1	30.15	0	0.00	29.95	1	750	0.13%
2021/07/01	1	30.10	25	30.00	29.90	-24	756	-3.17%
2021/06/30	10	30.36	0	30.30	30.30	10	766	1.31%
2021/06/29	30	30.75	5	30.81	30.30	25	789	3.17%
2021/06/28	9	30.73	18.8	30.82	30.85	-9.8	799	-1.22%
2021/06/25	11.3	30.81	27	30.86	30.95	-15.7	822	-1.91%
2021/06/24	5	30.55	6	30.98	31.00	-1	818	-0.12%
2021/06/23	0	0.00	31	30.24	30.85	-31	808	-3.83%
2021/06/22	11.1	30.00	11	30.16	30.20	0.1	799	0.01%
2021/06/21	4	30.00	7	30.11	30.15	-3	797	-0.38%
2021/06/18	8	29.95	6	30.25	30.25	2	790	0.25%
2021/06/17	6	29.95	7	30.15	30.15	-1	779	-0.13%
2021/06/16	9	29.97	11	30.08	30.10	-2	779	-0.26%
2021/06/15	8	30.03	14	30.06	30.15	-6	771	-0.78%
2021/06/11	6	30.15	8	30.29	30.30	-2	773	-0.26%
2021/06/09	4	29.90	4	30.00	30.00	0	764	0.00%
2021/06/08	6	29.90	6	30.15	30.15	0	771	0.00%
2021/06/07	7	29.83	6	30.15	30.15	1	776	0.13%
2021/06/04	6	29.90	4	30.15	30.15	2	781	0.26%
2021/06/03	2	29.90	2	30.10	30.10	0	783	0.00%
2021/06/02	4	29.85	4	29.98	30.05	0	790	0.00%
2021/06/01	10	30.00	2	30.05	30.00	8	796	1.00%
2021/05/31	1	29.95	11	29.95	29.90	-10	803	-1.24%
2021/05/28	4	29.85	2	29.95	29.95	2	815	0.25%
2021/05/27	5	29.80	0	0.00	29.70	5	820	0.61%
2021/05/26	14	29.78	6	29.98	30.10	8	825	0.97%
2021/05/25	3	29.87	3	30.07	30.10	0	834	0.00%
2021/05/24	3	29.40	2	29.85	29.85	1	832	0.12%
2021/05/20	1	29.30	0	0.00	29.65	1	837	0.12%
2021/05/19	0	0.00	1	29.20	29.65	-1	836	-0.12%
2021/05/18	6	28.49	6	28.87	29.20	0	834	0.00%
2021/05/17	1	27.70	8	27.50	28.45	-7	835	-0.84%
2021/05/14	10	28.43	0	0.00	28.30	10	810	1.23%
2021/05/13	1	28.55	1	28.00	28.75	0	794	0.00%
2021/05/12	1	29.50	0	0.00	27.95	1	781	0.13%
2021/05/11	0	0.00	8	30.40	30.15	-8	758	-1.05%
2021/05/10	4	30.48	4	30.65	30.65	0	756	0.00%
2021/05/07	4	30.35	4	30.60	30.60	0	754	0.00%
2021/05/06	1	30.30	0	0.00	30.50	1	750	0.13%
2021/05/05	2	30.18	0	0.00	30.40	2	745	0.27%
2021/05/04	9	30.29	4	30.78	30.80	5	738	0.68%
2021/05/03	8	31.89	3	31.60	31.65	5	718	0.70%
2021/04/29	4	32.70	6	32.70	32.50	-2	713	-0.28%
2021/04/28	10	32.37	2	32.43	32.40	8	699	1.14%
2021/04/27	5	31.90	35	32.03	32.40	-30	706	-4.25%
2021/04/23	3	31.93	2	32.08	32.25	1	692	0.14%
2021/04/22	3.4	32.31	19	32.09	31.75	-15.6	688	-2.26%
2021/04/21	2	32.10	3	32.15	32.05	-1	665	-0.15%
2021/04/20	15	32.03	7.2	31.94	32.10	7.8	658	1.19%
2021/04/19	2	31.88	10.7	31.87	31.85	-8.7	649	-1.34%
2021/04/16	2	30.75	7	31.00	31.10	-5	631	-0.79%
2021/04/15	9	30.72	5	30.91	30.75	4	631	0.63%
2021/04/14	2	30.58	13	30.78	31.00	-11	631	-1.74%
2021/04/13	8	30.98	9	31.06	30.70	-1	628	-0.16%
2021/04/12	3	30.95	2	31.15	30.95	1	626	0.16%
2021/04/09	15	31.03	11	31.02	30.90	4	625	0.64%
2021/04/08	4.9	31.25	5	31.34	31.30	-0.1	619	-0.02%
2021/04/07	7	31.43	1	31.30	31.15	6	625	0.96%
2021/04/06	11	31.44	1.2	31.67	31.50	9.8	622	1.58%
2021/04/01	7.7	31.14	4	31.04	31.25	3.7	610	0.61%
2021/03/31	28	30.97	21.3	30.86	30.90	6.7	594	1.13%
2021/03/30	8	30.49	33.3	30.60	30.85	-25.3	578	-4.37%
2021/03/29	5.1	29.99	0	0.00	29.90	5.1	549	0.92%
2021/03/26	6.3	29.86	4	29.95	29.90	2.3	551	0.41%
2021/03/25	2	29.75	2	29.85	29.95	0	551	0.00%
2021/03/24	1	29.90	0	0.00	29.90	1	550	0.18%
2021/03/23	4.7	29.94	0	0.00	30.05	4.7	543	0.87%
2021/03/22	6.2	30.00	0	0.00	30.00	6.2	546	1.14%
2021/03/19	4	29.95	12	30.25	30.25	-8	550	-1.45%
2021/03/18	1	30.15	0	0.00	30.25	1	546	0.18%
2021/03/17	18	30.24	0	0.00	30.10	18	550	3.27%
2021/03/16	6	30.15	13	30.35	30.40	-7	549	-1.27%
2021/03/15	8	30.17	0	0.00	30.25	8	549	1.46%
2021/03/12	7	30.09	6.3	30.34	30.35	0.7	548	0.13%
2021/03/11	2.1	30.10	8.1	30.30	30.30	-6	538	-1.12%
2021/03/10	10	29.96	10	30.20	30.20	0	535	0.00%
2021/03/09	11	29.96	11.1	30.18	30.20	-0.1	528	-0.02%
2021/03/08	6	30.07	9	30.37	30.35	-3	525	-0.57%
2021/03/05	0	0.00	9	30.35	30.35	-9	518	-1.74%
2021/03/04	27	29.95	4	29.90	29.80	23	519	4.43%
2021/03/03	16	29.86	6	30.17	30.20	10	516	1.93%
2021/03/02	15	30.00	1	30.05	30.05	14	507	2.76%
2021/02/26	52	29.73	12	29.95	30.00	40	502	7.96%
2021/02/25	3	29.60	5	30.00	30.00	-2	490	-0.41%
2021/02/24	4	29.60	4.1	29.75	29.75	-0.1	485	-0.02%
2021/02/23	2	29.40	7	29.64	29.80	-5	483	-1.03%
2021/02/22	0.2	29.35	15	29.56	29.60	-14.8	474	-3.11%
2021/02/19	6	29.33	15	29.36	29.45	-9	471	-1.91%
2021/02/18	2.2	29.40	2	29.60	29.60	0.2	470	0.03%
2021/02/17	0	0.00	2	29.60	29.60	-2	470	-0.42%
2021/02/04	2	29.25	4	29.45	29.45	-2	465	-0.43%
2021/02/03	4	29.10	6	29.50	29.50	-2	467	-0.43%
2021/02/02	0.8	29.15	3	29.28	29.45	-2.2	464	-0.48%
2021/02/01	0.3	29.00	0	0.00	29.15	0.3	461	0.06%
2021/01/29	3	29.10	2	29.25	29.25	1	451	0.22%
2021/01/28	3	29.10	2	29.50	29.50	1	446	0.22%
2021/01/27	1	29.30	0	0.00	29.60	1	443	0.23%
2021/01/25	0.1	28.75	4	29.43	29.55	-3.9	442	-0.88%
2021/01/22	2	28.95	38	29.12	29.10	-36	443	-8.12%
2021/01/21	7	28.47	20	28.35	28.35	-13	430	-3.02%
2021/01/20	16	28.88	4	28.85	28.85	12	424	2.82%
2021/01/19	0	0.00	17	29.80	29.80	-17	406	-4.18%
2021/01/18	4.4	29.23	0	0.00	29.15	4.4	405	1.08%
2021/01/15	5	29.33	5.1	29.60	29.60	-0.1	399	-0.01%
2021/01/14	2	29.35	6	29.52	29.60	-4	393	-1.02%
2021/01/13	1	29.60	18	29.60	29.65	-17	393	-4.32%
2021/01/12	4	29.38	33	29.37	29.30	-29	389	-7.44%
2021/01/11	1	29.50	11	29.69	29.80	-10	388	-2.57%
2021/01/08	2.5	29.98	42	29.76	29.70	-39.5	386	-10.23%
2021/01/07	0	0.00	10	29.54	29.50	-10	385	-2.59%
2021/01/06	12	29.54	5	29.47	29.25	7	383	1.83%
2021/01/04	6	29.88	2	29.98	30.05	4	374	1.07%
2020/12/31	5	29.90	4	30.10	30.10	1	367	0.27%
2020/12/30	0	0.00	5	30.06	30.10	-5	364	-1.37%
2020/12/29	5	29.97	2	29.90	29.95	3	357	0.84%
2020/12/28	5	29.86	8	30.00	30.00	-3	351	-0.85%
2020/12/25	12	29.93	12	30.10	29.80	0	347	0.00%
2020/12/24	2	29.65	2	29.75	29.75	0	342	0.00%
2020/12/23	13	29.49	0	0.00	29.45	13	374	3.47%
2020/12/22	2	29.70	8	29.82	29.60	-6	418	-1.43%
2020/12/21	1	29.50	12	29.98	30.00	-11	436	-2.52%
2020/12/18	0	0.00	2	29.85	29.85	-2	438	-0.46%
2020/12/17	4	29.65	0	0.00	29.80	4	442	0.90%
2020/12/16	0	0.00	35.1	29.79	29.95	-35.1	446	-7.86%
2020/12/15	2	29.50	3	29.35	29.50	-1	459	-0.22%
2020/12/14	0	0.00	6.3	29.51	30.10	-6.3	464	-1.36%
2020/12/11	5	29.37	19	29.47	29.45	-14	463	-3.02%
2020/12/10	4	29.68	10	29.85	29.75	-6	454	-1.32%
2020/12/09	1	29.95	36	29.96	30.10	-35	452	-7.74%
2020/12/08	2	30.00	3	30.00	30.10	-1	452	-0.22%
2020/12/04	0	0.00	43	30.24	30.40	-43	453	-9.49%
2020/12/03	5	29.95	0	0.00	30.10	5	446	1.12%
2020/12/02	9	30.29	4	30.20	30.25	5	447	1.12%
2020/12/01	2	30.40	25	30.50	30.45	-23	445	-5.16%
2020/11/30	0	0.00	60	30.58	30.60	-60	461	-13.01%
2020/11/27	5	30.00	22	30.15	30.20	-17	458	-3.71%
2020/11/26	2	29.95	0	0.00	29.95	2	457	0.44%
2020/11/24	19	30.00	1	30.00	30.05	18	466	3.86%
2020/11/23	2	30.05	18	30.21	30.10	-16	466	-3.43%
2020/11/20	3	29.85	0	0.00	29.90	3	459	0.65%
2020/11/18	0	0.00	2	30.00	30.05	-2	493	-0.41%
2020/11/17	1	29.65	3	29.88	29.85	-2	520	-0.38%
2020/11/16	1	29.65	3	29.80	29.80	-2	546	-0.37%
2020/11/13	0	0.00	12	29.51	29.55	-12	550	-2.18%
2020/11/12	1	29.40	2.4	29.57	29.60	-1.4	555	-0.26%
2020/11/11	2	29.55	2	29.65	29.65	0	571	0.00%
2020/11/09	1	29.35	2.2	29.55	29.50	-1.2	601	-0.20%
2020/11/06	0	0.00	10	29.27	29.40	-10	673	-1.48%
2020/11/05	0	0.00	7	29.24	29.35	-7	691	-1.01%
2020/11/03	1	28.95	3	29.10	29.10	-2	841	-0.24%
2020/11/02	3	28.75	0	0.00	28.90	3	888	0.34%
2020/10/30	1	28.80	0	0.00	28.90	1	959	0.10%
2020/10/28	1	29.05	1	29.20	29.00	0	1,018	0.00%
2020/10/26	1	29.25	5	29.39	29.25	-4	1,090	-0.37%
2020/10/22	6	29.00	0	0.00	29.00	6	1,141	0.53%
2020/10/21	17	29.08	0	0.00	29.00	17	1,147	1.48%
2020/10/19	0	0.00	2	29.30	29.30	-2	1,189	-0.17%
2020/10/08	0	0.00	2	29.35	29.35	-2	1,195	-0.17%
2020/10/07	3	29.13	0	0.00	29.30	3	1,196	0.25%
2020/10/06	1	29.30	2	29.20	29.30	-1	1,199	-0.08%
2020/09/29	0	0.00	13	28.79	28.80	-13	1,205	-1.08%
2020/09/28	13	28.69	3	28.93	28.65	10	1,204	0.83%
2020/09/25	10	29.06	4	29.75	29.05	6	1,178	0.51%
2020/09/24	24	29.30	1	29.30	29.55	23	1,132	2.03%
2020/09/23	10	30.30	0	0.00	30.40	10	1,111	0.90%
2020/09/22	0	0.00	4	30.58	30.55	-4	1,106	-0.36%
2020/09/18	2	31.03	11	31.03	31.15	-9	1,098	-0.82%
2020/09/17	4	30.89	3	31.02	30.95	1	1,081	0.09%
2020/09/16	2	30.85	4	30.70	30.65	-2	1,072	-0.19%
2020/09/15	6	30.58	2	30.55	30.55	4	1,075	0.37%
2020/09/14	20	30.58	17	30.56	30.65	3	1,080	0.28%
2020/09/11	4	30.60	5	30.56	30.65	-1	1,077	-0.09%
2020/09/10	2	30.65	10	30.95	30.65	-8	1,077	-0.74%
2020/09/09	0	0.00	15	30.49	30.65	-15	1,074	-1.40%
2020/09/08	0	0.00	1	30.40	30.55	-1	1,075	-0.09%
2020/09/07	4	30.49	2	30.85	30.55	2	1,075	0.19%
2020/09/03	22	30.59	37	30.75	30.50	-15	1,075	-1.39%
2020/09/02	2	30.25	33	30.44	30.25	-31	1,057	-2.93%
2020/09/01	0	0.00	1	29.85	30.00	-1	1,051	-0.10%
2020/08/31	9	29.73	3	30.30	29.60	6	1,049	0.57%
2020/08/28	1	30.20	4	30.20	30.15	-3	1,042	-0.29%
2020/08/27	0	0.00	4	30.08	29.95	-4	1,044	-0.38%
2020/08/26	0	0.00	2	30.00	29.90	-2	1,041	-0.19%
2020/08/25	14	29.69	1	29.90	29.70	13	1,041	1.25%
2020/08/24	6	30.03	0	0.00	29.95	6	1,023	0.59%
2020/08/21	7	29.93	39	30.34	30.35	-32	1,007	-3.18%
2020/08/20	8	28.89	16	30.10	30.40	-8	977	-0.82%
2020/08/19	3	29.77	0	0.00	29.60	3	949	0.32%
2020/08/18	2	30.25	1	30.05	30.15	1	941	0.11%
2020/08/17	3	30.20	112	30.09	30.25	-109	938	-11.61%	大賣/鉅額交易
2020/08/13	9	29.34	3	29.55	29.40	6	914	0.66%
2020/08/12	72	29.92	23	29.60	29.05	49	894	5.48%
2020/08/11	11	30.70	24	30.66	30.90	-13	821	-1.58%
2020/08/10	12	30.93	12	31.05	31.05	0	805	0.00%
2020/08/07	55	30.44	45	31.27	31.50	10	759	1.32%
2020/08/06	20	30.50	16	31.17	31.60	4	653	0.61%
2020/08/05	67	30.68	28	31.04	31.40	39	609	6.40%
2020/08/04	38	32.12	24	32.14	32.50	14	537	2.61%
2020/08/03	31	32.33	17	32.73	32.90	14	510	2.74%
2020/07/31	37	32.27	40	32.75	33.10	-3	481	-0.62%
2020/07/30	146	32.45	10	32.65	32.80	136	447	30.39%	大買/鉅額交易
2020/07/29	9	32.07	0	0.00	32.60	9	419	2.14%
2020/07/28	2	29.70	2	30.48	31.20	0	399	0.00%
2020/07/27	0	0.00	7	30.71	30.45	-7	402	-1.74%
2020/07/24	22	30.95	12	30.91	31.10	10	431	2.32%
2020/07/23	27	31.52	45	31.57	31.70	-18	421	-4.27%
2020/07/22	2	30.05	2	30.45	30.35	0	411	0.00%
2020/07/21	0	0.00	8	30.16	30.20	-8	414	-1.93%
2020/07/20	3	29.38	2	29.75	29.75	1	415	0.24%
2020/07/17	6	29.63	0	0.00	29.80	6	417	1.44%
2020/07/16	3	29.60	0	0.00	29.65	3	430	0.70%
2020/07/14	6	29.72	0	0.00	29.60	6	446	1.35%
2020/07/13	4	29.78	3	30.02	29.85	1	451	0.22%
2020/07/10	18	29.86	3	30.00	30.00	15	456	3.29%
2020/07/09	14	30.22	2	30.30	30.30	12	460	2.60%
2020/07/08	3	30.27	0	0.00	30.65	3	463	0.65%
2020/07/07	4	30.60	0	0.00	30.15	4	461	0.87%
2020/07/06	10	30.70	5	30.65	30.50	5	470	1.06%
2020/07/03	0	0.00	1	30.00	29.80	-1	468	-0.21%
2020/07/01	7	29.90	5	29.95	29.70	2	481	0.42%
2020/06/30	3	29.75	2	29.85	29.65	1	488	0.20%
2020/06/29	4	29.40	1	29.65	29.45	3	492	0.61%
2020/06/24	0.5	29.75	1	29.85	29.90	-0.5	498	-0.10%
2020/06/23	3.5	29.86	0	0.00	29.90	3.5	506	0.69%
2020/06/22	5	29.97	3	30.10	30.10	2	511	0.39%
2020/06/19	14	29.70	0	0.00	29.55	14	513	2.72%
2020/06/18	4	29.90	0	0.00	29.85	4	513	0.78%
2020/06/17	6	29.88	0	0.00	29.75	6	513	1.17%
2020/06/16	1	30.15	1	30.30	29.90	0	520	0.00%
2020/06/12	5	29.64	0	0.00	29.60	5	544	0.92%
2020/06/11	12	30.01	1	29.90	29.90	11	554	1.98%
2020/06/10	2	31.05	0	0.00	30.95	2	561	0.36%
2020/06/09	1	30.95	0	0.00	31.15	1	582	0.17%
2020/06/08	0	0.00	1	31.00	31.20	-1	596	-0.17%
2020/06/04	3	30.50	30	30.45	30.50	-27	604	-4.47%
2020/06/03	0	0.00	9	30.02	30.65	-9	610	-1.47%
2020/06/02	0	0.00	2	29.85	29.75	-2	605	-0.33%
2020/05/26	2	29.75	7	29.84	29.70	-5	640	-0.78%
2020/05/25	0	0.00	0.5	29.10	29.05	-0.5	640	-0.08%
2020/05/22	6	29.49	0	0.00	29.15	6	642	0.93%
2020/05/21	1	29.75	0	0.00	29.70	1	644	0.16%
2020/05/19	0	0.00	1	30.35	29.95	-1	648	-0.15%
2020/05/18	8	30.00	8	30.10	29.95	0	646	0.00%
2020/05/15	4	29.84	3	29.75	29.75	1	647	0.15%
2020/05/14	0	0.00	6	29.80	29.80	-6	644	-0.93%
2020/05/13	1	29.75	0	0.00	29.90	1	643	0.16%
2020/05/12	6	29.83	12	29.88	29.70	-6	650	-0.92%
2020/05/08	1	30.60	3	30.35	29.80	-2	659	-0.30%
2020/05/06	4	30.45	3	30.40	30.10	1	677	0.15%
2020/05/05	2	30.90	0	0.00	30.60	2	677	0.30%
2020/05/04	11	31.09	4	31.14	30.70	7	682	1.03%
2020/04/30	17	33.56	22	33.52	33.00	-5	676	-0.74%
2020/04/29	34	33.14	26	33.19	33.10	8	674	1.19%
2020/04/23	1	30.60	0	0.00	30.60	1	688	0.15%
2020/04/21	1	30.25	0	0.00	30.50	1	687	0.15%
2020/04/20	0	0.00	10	31.18	31.45	-10	678	-1.47%
2020/04/16	0	0.00	1	31.30	31.45	-1	669	-0.15%
2020/04/13	0	0.00	3	30.35	30.65	-3	715	-0.42%
2020/04/10	0	0.00	2	30.15	30.50	-2	729	-0.27%
2020/04/09	0	0.00	10	29.98	30.20	-10	740	-1.35%
2020/04/06	0	0.00	2	28.75	29.10	-2	750	-0.27%
2020/03/30	0	0.00	2	28.45	28.60	-2	768	-0.26%
2020/03/27	4	28.53	3	28.87	28.20	1	764	0.13%
2020/03/26	2	27.35	2	27.95	28.40	0	789	0.00%
2020/03/25	4	27.68	2	27.90	28.00	2	808	0.25%
2020/03/23	1	26.40	2	26.18	26.60	-1	831	-0.12%
2020/03/20	1	26.30	0	0.00	27.10	1	853	0.12%
2020/03/19	26.1	25.73	31	25.45	25.10	-4.9	861	-0.57%
2020/03/17	32	26.38	51	26.58	27.20	-19	896	-2.12%
2020/03/16	1	27.60	2	27.65	27.20	-1	927	-0.11%
2020/03/13	11	27.35	5	27.66	28.00	6	929	0.65%
2020/03/12	13	29.96	2	29.60	29.90	11	915	1.20%
2020/03/11	1	30.90	0	0.00	30.75	1	906	0.11%
2020/03/10	1	30.50	3	30.62	30.75	-2	910	-0.22%
2020/03/09	2	30.45	5	31.00	31.00	-3	974	-0.31%
2020/03/06	1	31.65	0	0.00	31.60	1	987	0.10%
2020/03/04	1	31.60	2	31.75	31.60	-1	1,050	-0.10%
2020/03/03	4	31.95	4	32.03	31.75	0	1,079	0.00%
2020/03/02	21	31.58	2	31.60	31.65	19	1,091	1.74%
2020/02/27	2	29.90	0	0.00	30.65	2	1,094	0.18%
2020/02/25	0	0.00	4	30.60	30.65	-4	1,241	-0.32%
2020/02/24	2	31.00	0	0.00	31.00	2	1,324	0.15%
2020/02/21	2	31.73	0	0.00	31.60	2	1,404	0.14%
2020/02/18	0	0.00	1	31.80	31.70	-1	1,498	-0.07%
2020/02/13	1	32.35	1	32.35	32.35	0	1,887	0.00%
2020/02/12	0	0.00	1	32.50	32.50	-1	1,943	-0.05%
2020/02/10	8	31.88	2	32.00	32.00	6	2,094	0.29%
2020/02/07	2	33.05	1	33.20	33.00	1	2,146	0.05%
2020/02/06	2	33.63	2	33.50	33.75	0	2,244	0.00%
2020/02/04	0	0.00	5	33.50	33.85	-5	2,283	-0.22%
2020/02/03	8	33.05	21	32.49	33.60	-13	2,305	-0.56%
2020/01/31	8	34.39	3	34.08	34.55	5	2,307	0.22%
2020/01/30	4	33.34	59	33.37	33.30	-55	2,319	-2.37%
2020/01/20	0	0.00	5	36.93	37.00	-5	2,319	-0.22%
2020/01/17	0	0.00	1	36.75	36.65	-1	2,368	-0.04%
2020/01/16	3	36.33	0	0.00	36.45	3	2,444	0.12%
2020/01/15	1	36.05	0	0.00	36.15	1	2,662	0.04%
2020/01/14	0	0.00	2	36.10	36.30	-2	2,806	-0.07%
2020/01/13	1	35.80	1	35.90	35.90	0	2,827	0.00%
2020/01/10	11	35.60	10	35.60	35.65	1	2,861	0.03%
2020/01/09	13	35.88	12	35.84	35.55	1	2,859	0.03%
2020/01/03	1	36.40	2	36.60	36.90	-1	2,786	-0.04%
2020/01/02	1	36.80	0	0.00	36.70	1	2,772	0.04%
2019/12/31	2	36.93	8	36.78	36.80	-6	2,770	-0.22%
2019/12/30	15	36.94	1	36.70	36.70	14	2,767	0.51%
2019/12/27	5	37.61	3	38.08	37.55	2	2,737	0.07%
2019/12/26	6	37.41	8	37.78	37.95	-2	2,717	-0.07%
2019/12/25	0	0.00	0.3	37.20	37.45	-0.3	2,702	-0.01%
2019/12/24	7	36.71	0	0.00	37.00	7	2,699	0.26%
2019/12/23	5	36.88	0	0.00	36.75	5	2,695	0.19%
2019/12/20	3	37.68	0	0.00	37.65	3	2,664	0.11%
2019/12/19	6	37.63	4	37.66	38.00	2	2,634	0.08%
2019/12/18	6	38.38	3	38.55	38.25	3	2,623	0.11%
2019/12/17	14	37.87	21	38.00	38.15	-7	2,599	-0.27%
2019/12/16	4	37.81	6	37.57	37.95	-2	2,575	-0.08%
2019/12/13	25	37.12	8	37.04	36.75	17	2,557	0.66%
2019/12/12	6	37.85	7.1	38.10	37.75	-1.1	2,519	-0.04%
2019/12/11	57	38.71	36	38.52	38.40	21	2,509	0.84%
2019/12/10	3.5	37.70	9	37.68	37.80	-5.5	2,466	-0.22%
2019/12/09	4	37.25	5	37.69	37.80	-1	2,452	-0.04%
2019/12/06	3	37.07	3	36.95	37.25	0	2,442	0.00%
2019/12/05	1	37.05	0	0.00	37.05	1	2,436	0.04%
2019/12/04	40	37.29	34	37.04	36.95	6	2,426	0.25%
2019/12/03	4	37.75	0	0.00	38.10	4	2,356	0.17%
2019/12/02	4	37.69	3	37.52	38.00	1	2,333	0.04%
2019/11/29	7	37.69	6	37.73	38.00	1	2,305	0.04%
2019/11/28	2	37.13	3	38.00	38.00	-1	2,269	-0.04%
2019/11/27	8	36.86	2	36.85	37.00	6	2,238	0.27%
2019/11/26	9	37.46	7	37.57	37.05	2	2,219	0.09%
2019/11/25	36	37.44	7	37.24	37.20	29	2,199	1.32%
2019/11/22	15	38.16	21	38.20	38.30	-6	2,143	-0.28%
2019/11/21	24	39.10	15	39.59	39.25	9	2,044	0.44%
2019/11/20	15	39.54	57	40.17	39.80	-42	1,960	-2.14%
2019/11/19	11	39.18	25	39.38	39.60	-14	1,885	-0.74%
2019/11/18	9	37.94	97	38.26	38.80	-88	1,854	-4.74%
2019/11/15	14	37.12	46	37.22	37.00	-32	1,841	-1.74%
2019/11/14	196	38.36	134	37.51	37.00	62	1,845	3.36%	大買/大賣/
2019/11/13	102	41.00	148	40.95	41.10	-46	1,684	-2.73%	大買/大賣/
2019/11/12	54	41.36	96	41.78	41.90	-42	1,602	-2.62%
2019/11/11	22	41.37	39	41.56	41.95	-17	1,505	-1.13%
2019/11/08	96	40.72	75	41.36	41.80	21	1,460	1.44%
2019/11/07	143	39.35	41	39.32	41.00	102	1,390	7.34%	大買/鉅額交易
2019/11/06	4	38.46	16	38.91	40.00	-12	1,324	-0.91%
2019/11/05	51	38.39	89	38.42	39.15	-38	1,266	-3.00%
2019/11/04	30	36.89	6	36.73	36.35	24	1,174	2.04%
2019/11/01	4	36.60	6	36.45	36.45	-2	1,148	-0.17%
2019/10/31	39	36.85	14	36.59	36.85	25	1,148	2.18%
2019/10/30	18	37.96	8	38.13	37.70	10	1,124	0.89%
2019/10/29	18	38.84	15	38.04	37.85	3	1,105	0.27%
2019/10/28	27	38.58	9	38.58	38.50	18	1,077	1.67%
2019/10/25	44	39.72	52	39.35	39.50	-8	1,044	-0.77%
2019/10/24	81	39.80	135	39.30	39.25	-54	986	-5.47%	大賣/
2019/10/23	114	38.98	164	39.16	39.35	-50	902	-5.54%	大買/大賣/
2019/10/22	154	36.62	83	36.65	36.75	71	681	10.41%	大買/
2019/10/21	5	33.45	5	33.45	33.45	0	539	0.00%
2019/10/18	9	30.19	3	30.30	30.45	6	516	1.16%
2019/10/17	12	30.57	7	30.62	30.50	5	489	1.02%
2019/10/15	0	0.00	2	30.95	31.00	-2	493	-0.41%
2019/10/14	8	30.83	2	30.95	30.80	6	488	1.23%
2019/10/09	10	30.70	0	0.00	30.60	10	487	2.05%
2019/10/07	5	30.50	0	0.00	30.80	5	495	1.01%
2019/10/04	10	30.70	0	0.00	30.65	10	500	2.00%
2019/10/03	3	30.78	0	0.00	30.80	3	504	0.59%
2019/10/02	2	31.15	1	31.15	31.20	1	509	0.20%
2019/09/26	4	31.26	3	31.42	31.45	1	528	0.19%
2019/09/25	2	30.93	3	31.28	31.45	-1	537	-0.19%
2019/09/24	14	31.00	0	0.00	31.15	14	539	2.59%
2019/09/23	10	31.13	0	0.00	31.15	10	541	1.85%
2019/09/20	3	30.83	2	31.55	31.55	1	560	0.18%
2019/09/18	2	31.00	4	31.10	30.95	-2	561	-0.36%
2019/09/17	6	30.68	0	0.00	30.60	6	564	1.06%
2019/09/16	1	31.15	0	0.00	30.90	1	574	0.17%
2019/09/10	0	0.00	3	30.80	30.80	-3	586	-0.51%
2019/09/09	0	0.00	3	30.90	30.85	-3	585	-0.51%
2019/09/06	0	0.00	2.1	30.84	30.80	-2.1	582	-0.35%
2019/09/05	6	30.71	3	30.65	30.65	3	580	0.52%
2019/09/04	0	0.00	2	30.65	30.70	-2	578	-0.35%
2019/09/03	1	30.25	1	30.30	30.30	0	581	0.00%
2019/09/02	4	30.15	1	30.40	30.45	3	579	0.52%
2019/08/29	1	30.35	2	30.15	30.35	-1	577	-0.17%
2019/08/28	0	0.00	4	30.20	30.00	-4	578	-0.69%
2019/08/27	1	29.95	0	0.00	30.25	1	576	0.17%
2019/08/26	23	30.00	5	30.00	30.00	18	569	3.16%
2019/08/23	0	0.00	1	30.45	30.40	-1	568	-0.18%
2019/08/22	0	0.00	17	30.42	30.55	-17	574	-2.96%
2019/08/21	2	30.53	4	30.46	30.45	-2	571	-0.35%
2019/08/20	32	30.34	17	30.43	30.15	15	572	2.62%
2019/08/19	70	31.26	27	31.02	30.90	43	547	7.86%
2019/08/16	0	0.00	13	33.62	33.35	-13	514	-2.53%
2019/08/15	3	33.10	17	33.29	33.45	-14	492	-2.84%
2019/08/14	4	33.09	7	33.19	33.45	-3	477	-0.63%
2019/08/13	27	33.18	22	33.16	33.00	5	463	1.08%
2019/08/12	10	32.43	6	32.31	32.50	4	448	0.89%
2019/08/08	5	31.90	3	31.97	31.95	2	430	0.46%
2019/08/07	7	31.30	0	0.00	31.80	7	419	1.67%
2019/08/06	3	30.73	3	31.10	31.70	0	411	0.00%
2019/08/05	4	31.55	0	0.00	31.50	4	401	1.00%
2019/08/02	4	31.58	22	31.91	31.95	-18	393	-4.57%
2019/08/01	15	31.60	3	31.90	31.90	12	383	3.13%
2019/07/31	0	0.00	2	32.00	31.85	-2	378	-0.53%
2019/07/30	0	0.00	16	31.85	31.90	-16	374	-4.27%
2019/07/29	0	0.00	1	31.65	31.80	-1	375	-0.27%
2019/07/26	17	31.69	10	31.70	31.70	7	373	1.87%
2019/07/24	16	31.68	0	0.00	31.55	16	369	4.33%
2019/07/22	2	31.95	4	31.98	32.00	-2	362	-0.55%
2019/07/19	1	31.95	40	31.89	31.95	-39	358	-10.89%
2019/07/18	0	0.00	6	31.67	31.80	-6	355	-1.69%
2019/07/17	4	31.43	22	31.45	31.60	-18	352	-5.10%
2019/07/16	10	31.70	3	31.80	31.90	7	347	2.00%
2019/07/15	5	31.95	0	0.00	31.85	5	346	1.44%
2019/07/12	21	31.75	6	31.73	31.80	15	347	4.31%
2019/07/11	1	31.40	0	0.00	31.50	1	347	0.29%
2019/07/10	0	0.00	57	31.26	31.40	-57	347	-16.40%
2019/07/08	0	0.00	1	31.25	31.30	-1	345	-0.29%
2019/07/05	20	31.43	4	31.23	31.35	16	349	4.58%
2019/07/04	6	30.98	4.2	31.19	31.30	1.8	355	0.50%
2019/07/03	40	30.79	1	30.40	30.95	39	352	11.06%
2019/07/02	2	31.38	2	31.40	31.50	0	353	0.00%
2019/07/01	0	0.00	1	30.90	31.40	-1	342	-0.29%
2019/06/28	1	31.00	4	30.98	31.00	-3	337	-0.89%
2019/06/27	12	31.33	15	31.31	31.35	-3	336	-0.89%
2019/06/26	4	30.30	0	0.00	30.30	4	317	1.26%
2019/06/24	22	30.60	0	0.00	30.60	22	317	6.92%
2019/06/21	0	0.00	2	30.85	30.85	-2	313	-0.64%
2019/06/20	0	29.85	9	29.74	30.00	-9	297	-3.01%
2019/06/19	48	29.48	17.7	29.64	29.90	30.4	294	10.29%
2019/06/13	2	27.80	0	0.00	27.80	2	293	0.68%
2019/06/11	0	0.00	3	28.25	28.35	-3	298	-1.00%
2019/06/10	10	27.80	0	0.00	27.70	10	295	3.38%
2019/06/06	4	27.78	0	0.00	27.65	4	295	1.35%
2019/06/03	0	0.00	2	28.00	28.10	-2	297	-0.67%
2019/05/29	7	27.77	11	27.78	27.80	-4	298	-1.34%
2019/05/28	9.7	27.47	0	0.00	27.30	9.7	291	3.31%
2019/05/27	1	28.35	1	28.75	28.80	0	286	0.00%
2019/05/23	1	28.30	1	28.20	28.40	0	283	0.00%
2019/05/22	1	28.60	0	0.00	28.80	1	283	0.35%
2019/05/21	2	28.85	3	28.58	28.85	-1	286	-0.35%
2019/05/20	1	28.10	5	28.06	28.30	-4	285	-1.40%
2019/05/16	10	27.70	0	0.00	27.85	10	281	3.56%
2019/05/15	2	28.40	2	28.30	28.20	0	280	0.00%
2019/05/10	5	28.70	2	28.25	28.25	3	276	1.08%
2019/05/09	15	28.67	4	29.20	28.65	11	274	4.00%
2019/05/08	1	29.35	1	29.45	29.55	0	268	0.00%
2019/05/07	0	0.00	3	29.55	29.60	-3	266	-1.13%
2019/05/06	3	29.12	1	29.15	29.10	2	266	0.75%
2019/05/03	10	29.60	0	0.00	29.55	10	266	3.76%
2019/05/02	5	29.50	0	0.00	29.55	5	262	1.90%
2019/04/30	10	29.45	0	0.00	29.40	10	262	3.81%
2019/04/29	3	29.70	0	0.00	29.50	3	261	1.15%
2019/04/26	0	0.00	1	29.90	29.75	-1	260	-0.38%
2019/04/25	5	30.00	0	0.00	29.90	5	258	1.94%
2019/04/24	17	30.15	6	30.17	30.10	11	257	4.28%
2019/04/23	3	29.55	3	29.80	29.80	0	250	0.00%
2019/04/19	17	29.66	1	29.60	29.60	16	278	5.74%
2019/04/18	5	29.93	5	29.40	29.50	0	280	0.00%
2019/04/17	1	29.95	23.1	29.93	29.95	-22.1	285	-7.73%
2019/04/16	7	29.75	8	29.74	29.75	-1	282	-0.35%
2019/04/15	1	30.10	5	30.00	29.70	-4	284	-1.41%
2019/04/12	0	0.00	6	29.89	29.80	-6	282	-2.12%
2019/04/11	2	30.13	10	30.43	30.00	-8	282	-2.84%
2019/04/10	17	30.36	59	30.38	30.40	-42	275	-15.26%
2019/04/09	0	0.00	4	29.83	29.70	-4	264	-1.51%
2019/04/08	0	0.00	2.2	29.83	29.80	-2.2	281	-0.78%
2019/04/03	10	29.25	0	0.00	29.35	10	276	3.62%
2019/04/02	3	29.37	6	29.38	29.35	-3	281	-1.07%
2019/04/01	5	29.15	0	0.00	29.25	5	284	1.76%
2019/03/29	5	29.25	0	0.00	29.30	5	302	1.66%
2019/03/28	4	29.25	0	0.00	29.25	4	302	1.32%
2019/03/27	6	29.27	0	0.00	29.45	6	308	1.94%
2019/03/26	11	29.53	1	29.70	29.40	10	314	3.18%
2019/03/25	0	0.00	1	29.60	29.65	-1	326	-0.31%
2019/03/22	1	29.75	0	0.00	29.90	1	326	0.31%
2019/03/21	3	30.13	2	30.05	29.90	1	329	0.30%
2019/03/20	8	29.99	0	0.00	30.05	8	330	2.42%
2019/03/18	0	0.00	4	29.80	29.70	-4	329	-1.21%
2019/03/15	0	0.00	1	29.75	29.65	-1	332	-0.30%
2019/03/14	0	0.00	3	29.90	29.55	-3	335	-0.89%
2019/03/13	5	29.75	0	0.00	29.70	5	348	1.43%
2019/03/08	10	29.75	0	0.00	29.85	10	371	2.69%
2019/03/05	0	0.00	3	30.23	30.20	-3	418	-0.72%
2019/03/04	0	0.00	1	30.20	30.40	-1	423	-0.24%
2019/02/27	0	0.00	12	29.80	29.95	-12	422	-2.84%
2019/02/26	0	0.00	9	29.83	29.95	-9	421	-2.13%
2019/02/25	0	0.00	0.3	29.60	29.60	-0.3	422	-0.07%
2019/02/18	2.9	29.03	0	0.00	29.05	2.9	453	0.64%
2019/02/15	0	0.00	1	29.20	29.15	-1	464	-0.22%
2019/02/14	0	0.00	1	29.30	29.25	-1	467	-0.21%
2019/02/12	1	29.25	0	0.00	29.20	1	467	0.21%
2019/02/11	9.3	29.07	0	0.00	29.15	9.3	470	1.97%
2019/01/30	5	29.22	0	0.00	29.25	5	473	1.06%
2019/01/28	2	29.55	0	0.00	29.60	2	478	0.42%
2019/01/25	0	0.00	1	29.75	29.75	-1	485	-0.21%
2019/01/24	0	0.00	1	29.55	29.70	-1	487	-0.20%
2019/01/22	2	29.30	1	29.25	29.35	1	493	0.20%
2019/01/21	3	29.55	0	0.00	29.50	3	497	0.60%
2019/01/18	2	29.65	0	0.00	29.55	2	506	0.40%
2019/01/16	2	29.60	0	0.00	29.85	2	518	0.39%
2019/01/15	3	29.80	0	0.00	29.80	3	528	0.57%
2019/01/14	1	30.75	3	30.37	30.35	-2	529	-0.38%
2019/01/08	5	29.60	0.1	29.45	29.45	4.9	508	0.97%
2018/12/28	0	0.00	1	29.70	30.45	-1	532	-0.19%
2018/12/27	2	30.15	2	30.90	30.15	0	534	0.00%
2018/12/26	6	30.42	7	30.51	30.60	-1	523	-0.19%
2018/12/25	4	30.29	15	30.80	30.60	-11	524	-2.10%
2018/12/24	10	31.57	6	31.60	31.50	4	523	0.76%
2018/12/22	30	31.75	7	31.08	31.95	23	522	4.40%
2018/12/17	5	30.45	0	0.00	30.50	5	495	1.01%
2018/12/14	0	0.00	2	30.70	30.75	-2	497	-0.40%
2018/12/12	2	30.60	1	30.55	30.50	1	494	0.20%
2018/12/11	2	30.73	1	30.75	30.65	1	493	0.20%
2018/12/06	2	30.10	21	30.14	30.00	-19	488	-3.89%
2018/12/05	1	30.30	36	30.30	30.65	-35	476	-7.34%
2018/12/04	1	30.65	4	30.48	30.75	-3	477	-0.63%
2018/11/30	1	29.80	10	30.11	30.50	-9	473	-1.90%
2018/11/29	0	0.00	33	29.61	29.75	-33	454	-7.26%
2018/11/28	3	28.93	10	28.95	29.10	-7	445	-1.57%
2018/11/27	0	0.00	3	28.03	28.45	-3	448	-0.67%
2018/11/26	2	27.85	6	27.85	27.85	-4	448	-0.89%
2018/11/23	22	27.63	0	0.00	27.55	22	449	4.89%
2018/11/21	3	27.10	3	27.30	27.70	0	452	0.00%
2018/11/19	5	27.81	5.1	27.53	27.70	-0.1	457	-0.01%
2018/11/16	2	27.35	8	27.48	27.55	-6	452	-1.33%
2018/11/15	11	26.35	9	26.46	26.80	2	446	0.45%
2018/11/14	16	25.67	16	25.55	25.55	0	432	0.00%
2018/11/13	2	24.95	0	0.00	25.05	2	425	0.47%
2018/11/12	0	0.00	2	25.40	25.35	-2	423	-0.47%
2018/11/08	2	25.83	23	25.61	25.80	-21	435	-4.82%
2018/11/07	11	25.48	4	25.70	25.70	7	440	1.59%
2018/11/06	0	0.00	10	24.90	25.15	-10	454	-2.20%
2018/11/02	0.1	24.70	0	0.00	24.80	0.1	472	0.01%
2018/11/01	1	24.40	2	24.33	24.30	-1	478	-0.21%
2018/10/31	16	24.12	0	0.00	24.05	16	483	3.31%
2018/10/30	7	23.81	2	24.10	23.60	5	492	1.02%
2018/10/29	10	24.24	0	0.00	24.00	10	496	2.01%
2018/10/26	1	24.65	3	23.93	24.30	-2	504	-0.40%
2018/10/25	5	24.60	0	0.00	24.50	5	500	1.00%
2018/10/23	0	0.00	12	25.29	25.10	-12	511	-2.35%
2018/10/15	12	25.85	0	0.00	25.85	12	508	2.36%
2018/10/12	1	26.35	2	26.50	26.35	-1	504	-0.20%
2018/10/11	21	26.33	1	26.30	25.65	20	506	3.95%
2018/10/09	2	27.80	47	27.90	28.00	-45	490	-9.17%
2018/10/08	6	28.05	33	28.05	28.00	-27	488	-5.52%
2018/10/05	2	27.95	5	28.17	27.95	-3	489	-0.61%
2018/10/04	6	28.57	0	0.00	28.50	6	485	1.24%
2018/10/03	4	28.85	0.3	28.80	28.80	3.7	482	0.76%
2018/10/01	10	29.00	2	28.78	28.95	8	493	1.62%
2018/09/28	16	29.06	101	29.16	29.00	-85	501	-16.94%	大賣/
2018/09/27	7	29.51	2	29.65	29.50	5	501	1.00%
2018/09/26	1	29.55	2	29.60	29.55	-1	501	-0.20%
2018/09/25	3	29.70	0	0.00	29.60	3	511	0.59%
2018/09/20	2	29.40	0	0.00	29.45	2	527	0.38%
2018/09/19	1	29.80	41	29.88	29.80	-40	534	-7.48%
2018/09/18	0	0.00	1	29.50	29.70	-1	555	-0.18%
2018/09/14	3	29.85	0	0.00	29.85	3	590	0.51%
2018/09/13	2	29.63	1	30.15	30.15	1	609	0.16%
2018/09/12	0	0.00	20	29.60	29.60	-20	638	-3.13%
2018/09/10	10	29.30	51.6	29.37	29.75	-41.6	673	-6.17%
2018/09/07	16	30.73	33	30.17	30.20	-17	686	-2.48%
2018/09/06	2	31.15	2	31.30	31.20	0	689	0.00%
2018/09/05	10	31.42	2	31.55	31.25	8	711	1.12%
2018/09/04	11	31.61	19	31.70	31.60	-8	722	-1.11%
2018/09/03	2	31.90	3	32.18	31.90	-1	739	-0.14%
2018/08/31	0	0.00	7	31.44	31.60	-7	769	-0.91%
2018/08/30	10	31.12	7	31.23	31.40	3	815	0.37%
2018/08/29	11	31.51	0	0.00	31.15	11	836	1.31%
2018/08/28	0	0.00	4	31.64	31.60	-4	861	-0.46%
2018/08/27	2	31.45	17	31.31	31.45	-15	934	-1.61%
2018/08/24	7	30.84	0	0.00	30.85	7	1,023	0.68%
2018/08/23	8	31.09	6	31.10	31.20	2	1,047	0.19%
2018/08/22	2	31.25	0	0.00	31.20	2	1,051	0.19%
2018/08/20	1	31.30	0	0.00	31.35	1	1,068	0.09%
2018/08/15	8	31.94	10	32.00	31.80	-2	1,103	-0.18%
2018/08/14	1	32.50	3	32.70	32.50	-2	1,103	-0.18%
2018/08/13	16	33.01	11	32.70	32.15	5	1,122	0.45%
2018/08/10	4	34.40	0	0.00	34.30	4	1,118	0.36%
2018/08/09	11	35.22	9	35.45	34.65	2	1,121	0.18%
2018/08/08	0	0.00	1	35.40	35.40	-1	1,126	-0.09%
2018/08/07	2	35.05	10	35.18	35.00	-8	1,139	-0.70%
2018/08/06	3	34.85	0	0.00	34.80	3	1,144	0.26%
2018/08/03	2	34.25	1	34.10	34.10	1	1,158	0.09%
2018/08/02	6	34.60	6	34.52	34.50	0	1,204	0.00%
2018/08/01	1	34.80	0	0.00	34.75	1	1,207	0.08%
2018/07/31	12	35.04	10	35.14	35.00	2	1,219	0.16%
2018/07/30	24	35.08	2	35.75	35.10	22	1,240	1.77%
2018/07/27	32	34.82	4	35.26	35.70	28	1,246	2.25%
2018/07/26	20	34.09	1	34.20	34.30	19	1,238	1.53%
2018/07/25	2	34.03	0	0.00	34.10	2	1,241	0.16%
2018/07/24	2	34.00	0	0.00	34.20	2	1,245	0.16%
2018/07/23	2	33.80	2	33.80	33.90	0	1,248	0.00%
2018/07/20	20	34.40	1	34.45	34.25	19	1,250	1.52%
2018/07/18	1	34.25	1	33.80	34.25	0	1,257	0.00%
2018/07/17	1	33.35	2	33.25	33.30	-1	1,254	-0.08%
2018/07/16	1	33.45	0	0.00	33.30	1	1,256	0.08%
2018/07/13	0	0.00	1	33.40	33.45	-1	1,259	-0.08%
2018/07/12	0	0.00	2	33.50	33.50	-2	1,259	-0.16%
2018/07/11	6	33.88	0	0.00	33.70	6	1,259	0.48%
2018/07/10	7	34.02	6	33.93	33.90	1	1,257	0.08%
2018/07/09	18	33.29	15	33.11	33.40	3	1,255	0.24%
2018/07/06	3	33.73	2	33.70	33.75	1	1,250	0.08%
2018/07/05	0	0.00	11	34.20	33.60	-11	1,240	-0.89%
2018/07/04	5	34.13	0	0.00	34.15	5	1,239	0.40%
2018/07/03	5	34.44	4	34.53	34.10	1	1,242	0.08%
2018/07/02	0	0.00	1	35.05	34.45	-1	1,236	-0.08%
2018/06/29	1	34.10	12	34.02	34.30	-11	1,232	-0.89%
2018/06/28	25	34.38	13	34.63	34.30	12	1,230	0.98%
2018/06/27	0	0.00	6	34.65	34.70	-6	1,231	-0.49%
2018/06/26	6	34.00	29	33.14	34.10	-23	1,221	-1.88%
2018/06/25	20	34.64	2	34.70	34.75	18	1,214	1.48%
2018/06/22	4	35.04	6	34.90	34.90	-2	1,231	-0.16%
2018/06/21	27	35.80	7	35.74	35.85	20	1,215	1.64%
2018/06/20	3	34.25	28	34.38	34.55	-25	1,194	-2.09%
2018/06/19	4	34.75	9	34.90	34.80	-5	1,178	-0.42%
2018/06/15	2	35.20	1	35.65	35.30	1	1,158	0.09%
2018/06/14	3.5	35.09	3	35.27	34.75	0.5	1,143	0.04%
2018/06/13	9	34.77	22	35.39	34.95	-13	1,138	-1.14%
2018/06/12	7.2	35.13	2	35.05	35.05	5.2	1,127	0.46%
2018/06/11	24	35.31	8	35.68	35.20	16	1,120	1.43%
2018/06/08	41	35.62	9	35.83	35.40	32	1,107	2.89%
2018/06/07	55	36.13	25	36.12	36.10	30	1,066	2.81%
2018/06/06	5	35.05	78	34.96	35.30	-73	1,028	-7.10%
2018/06/05	47	34.84	21	34.98	35.25	26	1,010	2.57%
2018/06/04	299	35.78	78	35.92	35.45	221	989	22.34%	大買/鉅額交易
2018/06/01	52.5	34.76	73	34.47	35.15	-20.5	920	-2.23%
2018/05/31	2	32.38	0	0.00	32.45	2	835	0.24%
2018/05/30	0	0.00	36	31.73	31.75	-36	811	-4.44%
2018/05/29	0	0.00	4	31.86	31.90	-4	809	-0.49%
2018/05/28	0	0.00	2	31.85	31.75	-2	808	-0.25%
2018/05/25	4	32.00	20	32.10	32.00	-16	805	-1.99%
2018/05/24	8	31.93	12	32.16	32.00	-4	804	-0.50%
2018/05/23	8	32.16	1	32.15	31.75	7	797	0.88%
2018/05/22	5	32.53	3	32.50	32.50	2	777	0.26%
2018/05/21	13	32.60	5	32.43	32.50	8	780	1.02%
2018/05/18	0	0.00	6	32.08	32.10	-6	768	-0.78%
2018/05/17	3	31.97	7	31.84	31.85	-4	770	-0.52%
2018/05/16	7	32.21	3	32.00	32.00	4	763	0.52%
2018/05/15	5	32.01	14	31.91	31.80	-9	745	-1.21%
2018/05/14	5	31.76	11	31.72	31.45	-6	734	-0.82%
2018/05/11	31	31.62	17	31.96	31.80	14	724	1.93%
2018/05/10	23	31.50	7	31.47	32.10	16	700	2.28%
2018/05/09	25	30.50	0	0.00	30.50	25	649	3.85%
2018/05/08	8	30.48	3	30.47	30.45	5	636	0.79%
2018/05/07	19	30.49	31	30.47	30.45	-12	622	-1.93%
2018/05/04	9	29.58	2	29.60	29.75	7	596	1.17%
2018/05/03	3	29.40	3	29.40	29.45	0	581	0.00%
2018/05/02	10	29.30	0	0.00	29.40	10	575	1.74%
2018/04/30	4	29.30	3	29.33	29.30	1	580	0.17%
2018/04/24	0	0.00	0.2	28.85	29.00	-0.2	576	-0.03%
2018/04/19	0	0.00	2	28.80	28.95	-2	573	-0.35%
2018/04/13	0	0.00	2	29.30	29.30	-2	585	-0.34%
2018/04/12	0	0.00	2	29.35	29.30	-2	585	-0.34%
2018/04/11	3	29.25	3	29.25	29.20	0	589	0.00%
2018/04/09	8	29.30	4	29.44	29.40	4	596	0.67%
2018/04/03	3.2	29.19	0	0.00	29.10	3.2	603	0.52%
2018/04/02	2	29.45	2	29.75	29.35	0	631	0.00%
2018/03/31	1	29.40	0	0.00	29.40	1	624	0.16%
2018/03/30	6	29.63	2	29.60	29.60	4	617	0.65%
2018/03/29	1	29.40	3	29.57	29.65	-2	608	-0.33%
2018/03/28	15	29.32	6	29.44	29.65	9	592	1.52%
2018/03/27	3	30.15	3	30.13	30.00	0	568	0.00%
2018/03/23	0	0.00	3	29.28	29.45	-3	536	-0.56%
2018/03/22	10	29.79	0	0.00	29.75	10	527	1.90%
2018/03/21	1	29.95	0	0.00	29.85	1	528	0.19%
2018/03/20	0	0.00	12	29.97	30.00	-12	529	-2.27%
2018/03/19	10	29.88	3	30.00	30.00	7	527	1.33%
2018/03/16	0	0.00	3.6	29.93	29.90	-3.6	533	-0.67%
2018/03/15	0	0.00	2	29.95	30.00	-2	521	-0.38%
2018/03/14	6	29.94	11	29.98	30.00	-5	517	-0.97%
2018/03/13	0	0.00	4	29.90	29.90	-4	511	-0.78%
2018/03/12	12	29.94	12	29.90	29.90	0	512	0.00%
2018/03/09	0	0.00	5	29.50	29.60	-5	505	-0.99%
2018/03/08	0.4	29.15	0	0.00	29.30	0.4	506	0.09%
2018/03/07	2	28.95	3	29.18	29.25	-1	504	-0.20%
2018/03/06	5	29.00	5	29.25	29.20	0	504	0.00%
2018/03/05	7	28.91	0	0.00	29.00	7	511	1.37%
2018/03/02	5.1	29.08	1	29.15	29.00	4.1	513	0.81%
2018/03/01	1	29.35	1	29.20	29.35	0	511	0.00%
2018/02/27	1	29.05	8	29.29	29.35	-7	512	-1.37%
2018/02/26	4	29.23	2	29.15	29.15	2	509	0.39%
2018/02/23	0	0.00	6	29.15	29.20	-6	510	-1.18%
2018/02/21	1	28.60	23	28.76	28.95	-22	526	-4.18%
2018/02/09	5	27.62	13	27.53	27.80	-8	537	-1.49%
2018/02/08	0	0.00	2	26.55	26.60	-2	537	-0.37%
2018/02/07	0	0.00	4	26.40	26.40	-4	593	-0.67%
2018/02/06	1	26.55	3	26.37	26.40	-2	596	-0.34%
2018/02/05	2	27.43	0	0.00	27.65	2	620	0.32%
2018/02/02	0	0.00	3	27.90	28.00	-3	719	-0.42%
2018/01/31	20	28.18	0	0.00	28.30	20	779	2.56%
2018/01/30	20	28.26	0	0.00	28.25	20	782	2.55%
2018/01/29	4	28.66	1	28.70	28.60	3	792	0.38%
2018/01/24	3	28.62	2	28.70	28.75	1	799	0.13%
2018/01/23	1	28.30	1	28.45	28.55	0	807	0.00%
2018/01/22	3	28.40	10	28.40	28.40	-7	814	-0.86%
2018/01/18	1	28.45	10	28.55	28.55	-9	822	-1.09%
2018/01/17	1	28.35	1	28.35	28.35	0	826	0.00%
2018/01/16	1	28.30	20	28.38	28.35	-19	835	-2.27%
2018/01/12	0	0.00	1	28.20	28.20	-1	845	-0.12%
2018/01/11	0	0.00	1	28.10	28.15	-1	848	-0.12%
2018/01/09	1	28.50	0	0.00	28.55	1	846	0.12%
2018/01/08	0	0.00	1	28.65	28.50	-1	850	-0.12%
2018/01/05	1	28.50	0	0.00	28.65	1	853	0.12%
2018/01/04	2	28.58	4	28.60	28.70	-2	851	-0.23%
2018/01/03	3	28.53	2	28.50	28.60	1	892	0.11%
2018/01/02	0	0.00	3	28.67	28.60	-3	885	-0.34%