奇偶 (3356)-新光券商分點個股進出

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

奇偶

(3356)

可現股當沖

股價
51.6
漲跌
▼2.6
漲幅
-4.80%
成交量
2,220張
產業
上市光電類股
163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

奇偶 (3356)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
2024/04/19	24.4	51.47	97.7	52.32	51.60	-73.2	2,121	-3.45%
2024/04/18	7.3	53.66	3.8	53.78	54.20	3.6	2,087	0.17%
2024/04/17	64.8	53.71	9.3	53.60	53.90	55.5	2,075	2.68%
2024/04/16	37.2	52.20	65	51.54	51.80	-27.8	2,050	-1.36%
2024/04/15	12.1	55.64	13.3	55.95	55.40	-1.1	2,005	-0.06%
2024/04/12	24.3	55.46	29.2	55.41	55.30	-5	1,983	-0.25%
2024/04/11	24.7	54.69	16	54.93	54.50	8.7	1,962	0.45%
2024/04/10	54.4	57.08	28	56.48	55.70	26.4	1,938	1.36%
2024/04/09	22	56.13	23.3	56.52	56.90	-1.3	1,891	-0.07%
2024/04/08	25.3	55.35	20	55.80	55.50	5.3	1,860	0.28%
2024/04/03	56.1	56.30	34.1	56.21	55.80	22	1,840	1.20%
2024/04/02	40.3	56.52	48.3	56.48	56.30	-8	1,804	-0.44%
2024/04/01	67	55.30	109.4	55.42	55.50	-42.4	1,721	-2.46%	大賣/
2024/03/29	5.1	52.10	3	52.07	52.00	2.1	1,610	0.13%
2024/03/28	9.3	52.56	4	52.63	52.60	5.3	1,602	0.33%
2024/03/27	32.1	52.81	38.3	53.02	53.10	-6.2	1,595	-0.39%
2024/03/26	15.4	51.37	17.2	51.59	51.70	-1.9	1,572	-0.12%
2024/03/25	7.2	51.56	0.2	51.80	51.20	7	1,556	0.45%
2024/03/22	2.3	52.36	6	52.65	52.00	-3.7	1,566	-0.24%
2024/03/21	28	52.64	30	52.66	52.70	-2	1,601	-0.12%
2024/03/20	20.1	53.26	18	52.52	52.20	2.1	1,586	0.13%
2024/03/19	13.1	53.17	112	52.79	52.60	-98.9	1,563	-6.32%	大賣/
2024/03/18	17.2	53.97	9	53.58	53.90	8.2	1,529	0.54%
2024/03/15	23	53.69	35	53.79	53.70	-12	1,507	-0.79%
2024/03/14	54	53.47	58	53.59	52.80	-4	1,454	-0.28%
2024/03/13	32.2	52.75	31	52.47	52.50	1.2	1,369	0.09%
2024/03/12	13	52.14	19	52.16	52.20	-6	1,306	-0.46%
2024/03/11	125	51.88	41.1	51.66	51.90	83.9	1,268	6.61%	大買/
2024/03/08	48.3	51.01	46.4	51.06	50.00	1.9	1,216	0.16%
2024/03/07	13.7	50.24	15.3	50.53	50.70	-1.6	1,172	-0.14%
2024/03/06	68.8	50.71	61.2	50.90	50.50	7.6	1,136	0.67%
2024/03/05	53	49.21	99.6	49.26	49.75	-46.6	1,083	-4.30%
2024/03/04	224.4	51.82	199.2	51.68	50.00	25.3	1,023	2.47%	大買/大賣/
2024/03/01	26.1	48.95	100.7	48.40	50.30	-74.6	704	-10.58%
2024/02/29	26.1	45.80	8	45.74	45.80	18.1	591	3.06%
2024/02/27	18	44.43	6	44.53	44.30	12	582	2.06%
2024/02/26	5	44.66	4	44.71	44.50	1	591	0.17%
2024/02/23	16	45.18	13.1	45.41	44.50	2.9	623	0.47%
2024/02/22	10	44.66	6	44.90	44.90	4	644	0.62%
2024/02/21	5.2	45.23	10	45.27	44.95	-4.8	652	-0.74%
2024/02/20	35	44.99	11	45.01	45.00	24	650	3.69%
2024/02/19	21.2	45.74	35	45.80	45.40	-13.8	644	-2.14%
2024/02/16	14	44.00	7.6	43.65	44.60	6.4	611	1.04%
2024/02/15	4	42.58	6	42.56	42.45	-2	604	-0.33%
2024/02/05	2	42.63	2.1	42.30	42.20	-0.1	620	-0.02%
2024/02/02	6	43.23	6	43.33	43.05	0	620	0.00%
2024/02/01	4	43.60	4	43.69	43.50	0	621	0.00%
2024/01/31	14	43.80	14	43.84	43.60	0	623	0.00%
2024/01/30	9.1	43.74	22	43.99	44.00	-12.9	622	-2.07%
2024/01/29	66	43.91	59.1	44.12	44.15	6.9	618	1.12%
2024/01/26	51	43.72	37.7	43.85	43.25	13.3	571	2.33%
2024/01/25	1	41.85	2	41.95	41.65	-1	530	-0.19%
2024/01/24	1	41.60	1	41.80	41.90	0	532	0.00%
2024/01/23	1	41.55	1	41.70	41.60	0	536	0.00%
2024/01/22	0	41.50	0.1	41.45	41.45	-0.1	537	-0.02%
2024/01/19	1	40.95	2	41.08	40.95	-1	541	-0.18%
2024/01/18	9	40.60	3.4	40.71	40.65	5.6	545	1.02%
2024/01/17	6	41.48	7	41.34	40.80	-1	547	-0.18%
2024/01/16	7	41.64	24	41.62	41.60	-17	547	-3.11%
2024/01/15	2.2	42.05	3	42.13	42.20	-0.8	549	-0.15%
2024/01/12	5.1	41.63	3	41.70	41.55	2.1	554	0.38%
2024/01/11	8	41.69	8	41.75	42.00	0	556	0.00%
2024/01/10	5.5	42.44	7	42.06	42.05	-1.6	557	-0.28%
2024/01/09	5	43.08	5	43.21	42.60	0	559	0.00%
2024/01/08	4	43.54	5	43.77	43.25	-1	565	-0.18%
2024/01/05	11.1	43.51	10	43.44	43.25	1.1	569	0.19%
2024/01/04	6	43.64	7	44.14	43.50	-1	574	-0.17%
2024/01/03	10.1	43.96	12	43.80	43.65	-1.9	596	-0.32%
2024/01/02	7.8	44.23	6	44.37	44.15	1.8	597	0.30%
2023/12/29	13.9	44.49	1	44.85	44.35	12.9	598	2.15%
2023/12/28	12.3	44.74	3.3	44.81	44.85	9	607	1.48%
2023/12/27	0	0.00	8	44.23	44.35	-8	615	-1.30%
2023/12/26	1	43.50	2	43.65	43.55	-1	620	-0.16%
2023/12/25	13	43.53	4	43.43	43.35	9	625	1.44%
2023/12/22	4	44.40	4	44.43	43.90	0	623	0.00%
2023/12/21	4	43.83	18	44.08	44.00	-14	622	-2.25%
2023/12/20	17	44.29	17	44.32	44.35	0	625	0.00%
2023/12/19	50.1	44.70	56	44.56	44.60	-5.9	623	-0.95%
2023/12/18	48	45.66	35.1	45.39	45.20	12.9	605	2.13%
2023/12/15	2	42.78	2.1	43.00	42.65	-0.1	560	-0.02%
2023/12/14	3	42.85	6	42.98	42.65	-3	569	-0.52%
2023/12/13	4	42.82	4	42.78	42.50	0	568	0.00%
2023/12/12	9	43.63	10	43.39	42.90	-1	578	-0.17%
2023/12/11	7	44.40	8	44.34	44.30	-1	583	-0.17%
2023/12/08	11	44.33	5	44.48	44.10	6	599	1.00%
2023/12/07	5	44.62	2.2	44.60	44.30	2.8	606	0.47%
2023/12/06	5	44.87	4	44.98	44.75	1	625	0.16%
2023/12/05	11	44.57	10	44.43	44.30	1	633	0.16%
2023/12/04	10.2	45.27	6	45.51	45.20	4.2	642	0.65%
2023/12/01	9.1	45.34	4	45.40	45.25	5.1	650	0.78%
2023/11/30	8.3	45.52	4.2	45.50	45.60	4.1	662	0.62%
2023/11/29	3	45.23	1.1	45.33	45.15	1.9	665	0.28%
2023/11/28	2	44.48	9	44.62	44.75	-7	667	-1.04%
2023/11/27	15	44.61	10	44.34	44.10	5	672	0.74%
2023/11/24	7	45.33	9.1	45.46	45.10	-2.1	675	-0.31%
2023/11/23	16.1	45.43	10	45.67	44.85	6.1	673	0.91%
2023/11/22	22.1	45.79	20.1	45.56	45.35	2	674	0.30%
2023/11/21	14.2	44.40	37.1	44.04	44.20	-22.9	649	-3.53%
2023/11/20	29	43.36	2	43.28	43.15	27	638	4.23%
2023/11/17	5	42.49	3	42.78	42.70	2	632	0.32%
2023/11/16	1	42.30	7	42.64	42.85	-6	639	-0.94%
2023/11/15	4	42.28	3	42.48	42.10	1	640	0.16%
2023/11/14	15	42.27	4	42.61	42.10	11	654	1.68%
2023/11/13	24	42.76	14	42.71	42.80	10	659	1.52%
2023/11/10	8	41.24	6	41.16	41.10	2	654	0.31%
2023/11/09	11	41.75	1	41.70	41.70	10	675	1.48%
2023/11/08	0	0.00	7	41.96	42.30	-7	700	-1.00%
2023/11/07	7	41.48	4	41.68	41.45	3	758	0.40%
2023/11/06	3	41.55	3	41.45	41.70	0	861	0.00%
2023/11/03	5	41.10	2	41.25	40.90	3	1,048	0.29%
2023/11/02	5	40.68	4	40.85	40.85	1	1,057	0.09%
2023/11/01	5	39.93	6	40.22	40.00	-1	1,069	-0.09%
2023/10/31	7	40.95	7	40.31	40.00	0	1,090	0.00%
2023/10/30	1	41.40	2	41.25	41.25	-1	1,115	-0.09%
2023/10/27	5	41.15	4	41.26	40.85	1	1,130	0.09%
2023/10/26	4	40.75	3	40.70	40.50	1	1,156	0.09%
2023/10/25	12	41.68	0	0.00	41.55	12	1,173	1.02%
2023/10/24	5	40.70	6	40.97	41.45	-1	1,198	-0.08%
2023/10/23	2	40.93	7	40.81	40.95	-5	1,249	-0.40%
2023/10/20	12	40.02	13	39.94	40.00	-1	1,292	-0.07%
2023/10/19	7	40.49	3	40.63	40.40	4	1,333	0.30%
2023/10/18	12	40.84	16	40.78	40.60	-4	1,356	-0.29%
2023/10/17	7.2	41.36	3.4	41.58	41.25	3.8	1,379	0.27%
2023/10/16	11	41.63	25	41.40	41.25	-14	1,420	-0.99%
2023/10/13	12	42.60	9.7	42.64	42.25	2.3	1,499	0.15%
2023/10/12	2	42.85	2.1	42.65	43.15	-0.1	1,581	-0.01%
2023/10/11	24	43.46	25	42.56	42.00	-1	1,650	-0.06%
2023/10/06	12	45.33	7	45.48	45.05	5	1,694	0.30%
2023/10/05	3	45.42	4	45.48	45.30	-1	1,745	-0.06%
2023/10/04	19	45.42	12	45.45	45.20	7	1,902	0.37%
2023/10/03	7	47.94	2.1	47.63	47.50	4.9	1,989	0.25%
2023/10/02	3	47.55	5	47.70	47.90	-2	2,082	-0.10%
2023/09/28	3	47.03	12	47.05	47.00	-9	2,179	-0.41%
2023/09/27	2	46.38	3	46.48	46.60	-1	2,342	-0.04%
2023/09/26	7	46.89	7	46.86	46.45	0	2,455	0.00%
2023/09/25	16	47.16	18.2	46.82	47.15	-2.2	2,700	-0.08%
2023/09/22	14	45.36	13	45.65	46.20	1	3,093	0.03%
2023/09/21	7.2	45.79	4	45.94	45.50	3.2	3,349	0.10%
2023/09/20	15	47.28	9	47.30	46.55	6	3,766	0.16%
2023/09/19	10.2	48.00	9.1	48.15	47.80	1.1	4,601	0.02%
2023/09/18	5	47.75	4	47.71	47.80	1	4,807	0.02%
2023/09/15	6	47.60	11	47.76	47.90	-5	4,869	-0.10%
2023/09/14	15	47.91	11	48.06	47.85	4	4,929	0.08%
2023/09/13	7.2	47.34	16.5	47.21	48.00	-9.4	5,027	-0.19%
2023/09/12	13.1	46.25	16	46.34	46.45	-2.9	5,120	-0.06%
2023/09/11	4	47.00	4.1	46.74	46.35	-0.1	5,634	0.00%
2023/09/08	14	46.58	10	46.66	46.60	4	5,888	0.07%
2023/09/07	11	46.88	8.1	46.74	47.20	2.9	5,992	0.05%
2023/09/06	14	46.70	2	46.60	46.25	12	6,209	0.19%
2023/09/05	12	46.55	14.3	46.40	46.95	-2.3	6,223	-0.04%
2023/09/04	17.1	45.11	16	45.43	45.60	1.1	6,228	0.02%
2023/09/01	11	45.17	11	45.60	45.35	0	6,267	0.00%
2023/08/31	14	45.15	10	45.24	45.30	4	6,274	0.06%
2023/08/30	15.1	45.66	8	45.69	45.65	7.1	6,290	0.11%
2023/08/29	2	45.10	4	45.35	45.45	-2	6,299	-0.03%
2023/08/28	16	45.45	24	44.95	44.90	-8	6,305	-0.13%
2023/08/25	8	46.09	14	46.24	46.20	-6	6,314	-0.10%
2023/08/24	16.3	47.17	14	47.25	46.60	2.3	6,351	0.04%
2023/08/23	5.1	47.83	5	47.77	47.65	0.1	6,348	0.00%
2023/08/22	15.2	47.65	6	48.09	47.25	9.2	6,349	0.14%
2023/08/21	7.1	47.80	16.1	47.81	47.95	-9	6,349	-0.14%
2023/08/18	17.9	48.07	15	47.99	47.40	2.9	6,348	0.05%
2023/08/17	8	48.63	12.2	48.46	48.95	-4.2	6,347	-0.07%
2023/08/16	19.1	47.44	25	47.41	48.25	-5.9	6,350	-0.09%
2023/08/15	12	47.91	18	47.82	47.95	-6	6,353	-0.10%
2023/08/14	8.5	46.27	30	46.46	46.50	-21.5	6,345	-0.34%
2023/08/11	57	47.64	37	48.11	47.00	20	6,330	0.32%
2023/08/10	100.2	49.89	76	49.55	49.25	24.2	6,280	0.39%
2023/08/09	153.5	53.86	129.4	54.17	54.70	24.2	6,182	0.39%	大買/大賣/
2023/08/08	14.1	50.97	12	51.31	51.00	2.1	6,000	0.03%
2023/08/07	12.1	51.37	15	51.19	51.80	-2.9	6,007	-0.05%
2023/08/04	16	50.57	29	50.92	51.00	-13	6,001	-0.22%
2023/08/02	20	50.02	34	50.44	49.65	-14	6,006	-0.23%
2023/08/01	17	51.38	12	51.50	51.20	5	6,003	0.08%
2023/07/31	23.3	52.13	28	52.34	51.80	-4.7	6,095	-0.08%
2023/07/28	27	51.32	13	51.37	51.60	14	6,172	0.23%
2023/07/27	22.3	52.01	29.1	52.16	51.90	-6.8	6,157	-0.11%
2023/07/26	68.1	52.09	33.1	51.84	51.40	35	6,139	0.57%
2023/07/25	50.1	54.27	29.3	53.67	54.30	20.8	6,090	0.34%
2023/07/24	21	51.78	63.5	51.33	52.30	-42.5	6,049	-0.70%
2023/07/21	73	52.69	9.1	52.96	52.60	64	6,014	1.06%
2023/07/20	10	53.70	42	53.85	53.90	-32	6,007	-0.53%
2023/07/19	27.1	54.39	26.4	54.24	53.20	0.6	5,985	0.01%
2023/07/18	49.1	55.92	36.4	55.64	54.30	12.7	5,956	0.21%
2023/07/17	38	57.53	39.5	57.49	57.50	-1.5	5,890	-0.02%
2023/07/14	35	56.07	32	55.35	56.50	3	5,832	0.05%
2023/07/13	42.1	54.12	61.1	54.25	54.00	-19	5,774	-0.33%
2023/07/12	23.1	52.85	93.5	52.77	52.80	-70.4	5,719	-1.23%
2023/07/11	125.1	52.50	105	52.71	52.60	20.1	5,687	0.35%	大買/大賣/
2023/07/10	142	58.03	105	57.88	57.50	37	5,563	0.66%	大買/大賣/
2023/07/07	60.2	57.37	59.2	57.59	56.40	0.9	5,483	0.02%
2023/07/06	64.4	58.55	130	58.63	57.50	-65.6	5,381	-1.22%	大賣/
2023/07/05	160.1	60.37	169	60.37	60.20	-8.9	5,293	-0.17%	大買/大賣/
2023/07/04	52.1	58.19	68	58.53	59.00	-16	5,133	-0.31%
2023/07/03	151.1	59.05	131.2	59.08	58.50	19.9	5,029	0.40%	大買/大賣/
2023/06/30	211	58.52	194.6	58.59	58.50	16.4	4,794	0.34%	大買/大賣/
2023/06/29	145.2	56.12	194.2	56.16	57.10	-49.1	4,405	-1.11%	大買/大賣/
2023/06/28	303.4	54.96	286.6	55.09	55.30	16.8	4,156	0.40%	大買/大賣/
2023/06/27	633.1	55.26	621.3	55.43	53.00	11.8	3,745	0.32%	大買/大賣/
2023/06/26	188	51.23	231.3	51.65	53.50	-43.3	2,916	-1.49%	大買/大賣/
2023/06/21	96	48.73	97.1	48.80	48.70	-1.1	2,735	-0.04%
2023/06/20	55.4	48.43	57.3	48.30	48.15	-1.9	2,732	-0.07%
2023/06/19	113.1	48.05	148.4	48.10	48.15	-35.3	2,728	-1.29%	大買/大賣/
2023/06/16	56.4	46.64	58	46.65	46.45	-1.6	2,639	-0.06%
2023/06/15	522	49.59	403.2	49.47	47.70	118.8	2,542	4.67%	大買/大賣/鉅額交易
2023/06/14	272.2	46.96	271.5	46.99	47.60	0.7	2,030	0.03%	大買/大賣/
2023/06/13	85.5	44.52	116.8	44.54	44.00	-31.3	1,782	-1.76%	大賣/
2023/06/12	185.2	44.53	132.2	44.64	44.80	53	1,684	3.15%	大買/大賣/
2023/06/09	15	41.52	61.5	41.64	42.10	-46.4	1,475	-3.15%
2023/06/08	38	40.71	30.5	40.88	40.55	7.5	1,498	0.50%
2023/06/07	38	42.43	61	42.43	41.70	-23	1,558	-1.48%
2023/06/06	32	41.24	14.1	41.80	41.00	17.9	1,727	1.04%
2023/06/05	27	42.06	48	41.92	41.90	-21	1,807	-1.16%
2023/06/02	17	41.51	39	41.59	41.15	-22	1,917	-1.15%
2023/06/01	16	40.82	9	40.78	41.00	7	2,406	0.29%
2023/05/31	61	41.49	45.1	41.24	40.85	15.9	2,608	0.61%
2023/05/30	72.9	41.44	29.1	41.43	41.65	43.8	2,598	1.69%
2023/05/29	6.5	40.30	15	40.54	40.60	-8.5	2,569	-0.33%
2023/05/26	17.1	39.74	14	39.70	39.35	3.1	2,571	0.12%
2023/05/25	24	40.11	14	40.21	39.95	10	2,574	0.39%
2023/05/24	11	40.35	17.5	40.38	40.40	-6.5	2,582	-0.25%
2023/05/23	10	40.74	15	40.69	40.55	-5	2,607	-0.19%
2023/05/22	9	40.50	31.1	40.61	40.55	-22.1	2,617	-0.84%
2023/05/19	10	40.26	28.2	40.21	39.75	-18.2	2,614	-0.70%
2023/05/18	10.1	39.94	18	39.98	40.00	-7.9	2,637	-0.30%
2023/05/17	14.1	39.70	42	39.84	39.65	-27.9	2,630	-1.06%
2023/05/16	23	39.28	83	39.36	39.40	-60	2,627	-2.28%
2023/05/15	14	38.56	14	38.67	38.60	0	2,634	0.00%
2023/05/12	60	38.09	24	38.14	38.55	36	2,675	1.35%
2023/05/11	16	38.35	19	38.17	37.90	-3	2,766	-0.11%
2023/05/10	21.2	38.80	35	39.02	39.10	-13.8	2,768	-0.50%
2023/05/09	60	39.43	34	38.86	38.95	26	2,781	0.93%
2023/05/08	42	40.34	36	40.22	39.85	6	2,780	0.22%
2023/05/05	77.1	40.28	43	40.17	39.95	34.1	2,775	1.23%
2023/05/04	95	39.94	138.7	39.84	40.80	-43.7	2,685	-1.63%	大賣/
2023/05/03	35	37.17	26	37.21	37.10	9	2,601	0.35%
2023/05/02	6	37.40	23	37.88	37.80	-17	2,608	-0.65%
2023/04/28	2.3	37.44	2.3	37.54	37.25	0.1	2,622	0.00%
2023/04/27	25.5	36.92	26	37.10	37.00	-0.5	2,625	-0.02%
2023/04/26	5	36.90	8	37.07	37.25	-3	2,631	-0.11%
2023/04/25	20.4	37.47	10	37.32	36.95	10.4	2,641	0.39%
2023/04/24	1	38.50	24	38.54	38.50	-23	2,638	-0.87%
2023/04/21	45.2	38.18	27	38.42	37.70	18.2	2,660	0.68%
2023/04/20	93.1	39.14	50.6	38.90	38.60	42.5	2,697	1.57%
2023/04/19	29	39.91	5.1	40.12	39.55	23.9	2,717	0.88%
2023/04/18	9.3	40.94	28.2	41.00	40.65	-18.9	2,700	-0.70%
2023/04/17	4.2	40.70	6.1	40.89	40.80	-1.9	2,718	-0.07%
2023/04/14	29	41.04	37	41.45	40.55	-8	2,720	-0.29%
2023/04/13	67	41.36	88	41.60	41.00	-21	2,716	-0.77%
2023/04/12	27.3	42.67	78	42.15	42.75	-50.7	2,746	-1.85%
2023/04/11	19	41.83	4	41.81	41.75	15	2,757	0.54%
2023/04/10	52	41.53	36	41.69	41.85	16	2,797	0.57%
2023/04/07	14	42.04	4	42.15	41.85	10	2,803	0.36%
2023/04/06	4	42.15	12	42.25	41.90	-8	2,815	-0.28%
2023/03/31	74	42.49	26	42.13	42.70	48	2,829	1.70%
2023/03/30	7	42.39	30	42.04	41.90	-23	2,845	-0.81%
2023/03/29	19	42.85	12	42.79	42.35	7	2,893	0.24%
2023/03/28	24.7	43.23	13	43.41	42.40	11.7	2,942	0.40%
2023/03/27	7.1	43.62	42	43.67	43.55	-34.9	2,958	-1.18%
2023/03/24	38	44.31	16.1	43.79	43.55	21.9	2,996	0.73%
2023/03/23	13	44.46	29	44.36	44.55	-16	3,050	-0.52%
2023/03/22	113	44.12	70.7	43.73	43.60	42.3	3,033	1.39%	大買/
2023/03/21	22	41.79	28	42.22	42.55	-6	3,053	-0.20%
2023/03/20	37	41.24	11	41.37	41.20	26	3,103	0.84%
2023/03/17	16	40.97	21.3	41.02	40.75	-5.3	3,223	-0.16%
2023/03/16	16.8	40.72	23.5	40.86	40.25	-6.7	3,395	-0.20%
2023/03/15	25	42.15	30	41.93	41.60	-5	3,540	-0.14%
2023/03/14	18	42.17	15	42.06	41.85	3	3,603	0.08%
2023/03/13	42.2	42.69	77	42.68	42.50	-34.8	3,746	-0.93%
2023/03/10	83.4	44.44	61	44.32	43.55	22.4	4,341	0.51%
2023/03/09	170.1	46.61	144.1	46.74	45.50	25.9	4,699	0.55%	大買/大賣/
2023/03/08	87.2	45.11	109	44.90	45.75	-21.8	4,574	-0.48%	大賣/
2023/03/07	120.1	45.08	168.1	45.16	45.75	-48	4,714	-1.02%	大買/大賣/
2023/03/06	360.2	44.93	333.1	45.01	45.95	27.1	4,934	0.55%	大買/大賣/
2023/03/03	196	41.73	240.8	41.89	43.15	-44.8	4,599	-0.97%	大買/大賣/
2023/03/02	43	39.41	32	39.52	39.25	11	4,455	0.25%
2023/03/01	17	38.74	30	39.09	39.15	-13	4,525	-0.29%
2023/02/24	81	39.69	42	39.64	39.30	39	4,624	0.84%
2023/02/23	18	40.43	37.1	40.45	40.25	-19.1	4,889	-0.39%
2023/02/22	64	39.98	86	39.97	40.15	-22	5,308	-0.41%
2023/02/21	58.1	41.41	41	41.19	40.80	17.1	5,803	0.29%
2023/02/20	39.1	40.94	61	40.91	41.35	-21.9	5,901	-0.37%
2023/02/17	24	40.10	31.1	40.35	40.25	-7	5,995	-0.12%
2023/02/16	79.1	40.68	90	40.51	40.35	-10.9	6,130	-0.18%
2023/02/15	22	39.47	44	39.51	39.75	-22	6,454	-0.34%
2023/02/14	35.1	39.73	24.2	39.73	39.60	10.9	7,026	0.15%
2023/02/13	40.2	40.01	49	40.03	39.95	-8.8	7,259	-0.12%
2023/02/10	104	40.45	59	40.11	39.80	45	7,758	0.58%	大買/
2023/02/09	165.1	41.19	119	41.10	41.30	46.1	7,777	0.59%	大買/大賣/
2023/02/08	30.1	40.06	52	40.19	39.65	-21.9	7,815	-0.28%
2023/02/07	47	39.69	24	40.03	40.00	23	7,885	0.29%
2023/02/06	47.1	39.99	61	39.94	40.20	-13.9	7,973	-0.17%
2023/02/03	50	40.08	16	39.95	39.15	34	8,093	0.42%
2023/02/02	12.1	39.75	16	40.03	40.10	-4	8,113	-0.05%
2023/02/01	37	39.12	43	39.32	39.60	-6	8,139	-0.07%
2023/01/31	6	38.66	4	38.88	38.85	2	8,162	0.02%
2023/01/30	17	38.59	20	38.52	38.85	-3	8,159	-0.04%
2023/01/17	24	37.92	18	37.79	37.60	6	8,155	0.07%
2023/01/16	2	37.83	11	37.78	38.05	-9	8,170	-0.11%
2023/01/13	22.1	37.83	79	37.69	37.45	-56.9	8,199	-0.69%
2023/01/12	11	38.21	20	38.35	38.25	-9	8,273	-0.11%
2023/01/11	37	38.74	46	38.62	38.45	-9	8,388	-0.11%
2023/01/10	68	39.96	47	39.66	39.20	21	8,504	0.25%
2023/01/09	38	39.37	45	39.61	39.65	-7	8,577	-0.08%
2023/01/06	28	39.07	31	39.28	39.00	-3	8,585	-0.03%
2023/01/05	32	39.57	34	39.65	39.10	-2	8,592	-0.02%
2023/01/04	21	39.54	24	39.83	39.10	-3	8,577	-0.03%
2023/01/03	14	38.80	45.5	39.12	39.50	-31.5	8,596	-0.37%
2022/12/30	85	39.57	35	39.69	38.75	50	8,719	0.57%
2022/12/29	31.1	38.51	32	38.58	38.95	-1	8,787	-0.01%
2022/12/28	40.1	39.63	70	39.43	38.75	-29.9	8,787	-0.34%
2022/12/27	52.1	40.76	25	40.97	40.40	27.1	8,758	0.31%
2022/12/26	25	40.49	40	40.63	40.65	-15	8,747	-0.17%
2022/12/23	41.1	40.97	17	41.19	41.00	24.1	8,740	0.28%
2022/12/22	84.2	41.71	34	41.86	42.00	50.2	8,751	0.57%
2022/12/21	52.1	41.08	71	40.98	41.35	-18.9	8,754	-0.22%
2022/12/20	27.1	41.33	35	41.38	40.70	-7.9	8,706	-0.09%
2022/12/19	45	42.30	46.1	42.49	42.15	-1.1	8,665	-0.01%
2022/12/16	66	42.61	91	42.59	42.35	-25	8,651	-0.29%
2022/12/15	101	44.41	79	44.58	44.00	22	8,615	0.26%	大買/
2022/12/14	44	43.71	53	43.90	44.00	-9	8,557	-0.11%
2022/12/13	55.2	44.59	38	44.06	43.60	17.2	8,591	0.20%
2022/12/12	97	45.48	74.1	45.67	45.35	22.9	8,547	0.27%
2022/12/09	83	47.03	88.2	47.05	47.25	-5.2	8,572	-0.06%
2022/12/08	231.5	46.57	259.4	46.57	46.75	-27.9	8,607	-0.32%	大買/大賣/
2022/12/07	251.2	46.41	203	46.16	45.15	48.2	8,528	0.56%	大買/大賣/
2022/12/06	66.1	46.01	85.4	46.12	46.25	-19.4	8,387	-0.23%
2022/12/05	219.4	47.21	258	47.33	46.50	-38.6	8,329	-0.46%	大買/大賣/
2022/12/02	805	48.04	795.1	48.24	47.05	9.9	8,173	0.12%	大買/大賣/
2022/12/01	402	46.77	369.3	47.15	48.80	32.7	7,531	0.43%	大買/大賣/
2022/11/30	81.4	44.17	77.1	44.22	44.40	4.4	7,097	0.06%
2022/11/29	252	44.59	309.1	44.67	44.55	-57.1	7,013	-0.81%	大買/大賣/
2022/11/28	285.1	44.08	329.3	44.25	44.45	-44.2	6,781	-0.65%	大買/大賣/
2022/11/25	189	43.65	135.1	43.40	41.95	53.9	6,429	0.84%	大買/大賣/
2022/11/24	70	43.14	67.1	42.97	42.70	2.9	6,261	0.05%
2022/11/23	111	43.11	60	43.16	42.60	51	6,191	0.82%	大買/
2022/11/22	92.2	43.38	166	43.51	43.40	-73.8	6,110	-1.21%	大賣/
2022/11/21	172	45.58	195.1	45.44	44.30	-23.1	6,002	-0.38%	大買/大賣/
2022/11/18	468.7	45.21	362	45.25	45.15	106.7	5,725	1.86%	大買/大賣/鉅額交易
2022/11/17	457.2	45.13	542.9	45.23	46.75	-85.7	5,321	-1.61%	大買/大賣/
2022/11/16	180	43.02	197.5	42.88	42.50	-17.5	4,893	-0.36%	大買/大賣/
2022/11/15	184.5	41.86	138	41.94	42.35	46.5	4,766	0.98%	大買/大賣/
2022/11/14	121	42.51	123	42.70	42.65	-2	4,647	-0.04%	大買/大賣/
2022/11/11	346.5	44.37	233.5	44.64	42.65	113	4,509	2.51%	大買/大賣/鉅額交易
2022/11/10	505	44.81	472.6	44.56	44.80	32.4	4,147	0.78%	大買/大賣/
2022/11/09	127	44.67	166.6	45.87	46.80	-39.6	3,572	-1.11%	大買/大賣/
2022/11/08	256.2	42.96	329.2	42.77	42.55	-73	3,331	-2.19%	大買/大賣/
2022/11/07	5	38.50	60.8	39.64	40.15	-55.8	2,817	-1.98%
2022/11/04	123	35.47	108	35.36	36.50	15	2,767	0.54%	大買/大賣/
2022/11/03	91	33.73	57	33.66	33.65	34	2,635	1.29%
2022/11/02	132	34.85	76	34.82	33.95	56	2,552	2.19%	大買/
2022/11/01	141	34.76	145.1	34.72	34.50	-4.1	2,443	-0.17%	大買/大賣/
2022/10/31	44	33.46	57	33.43	33.20	-13	2,305	-0.56%
2022/10/28	19	32.65	27	32.75	32.15	-8	2,266	-0.35%
2022/10/27	51	32.35	59.1	32.70	32.80	-8	2,225	-0.36%
2022/10/26	14	31.06	10.1	31.05	30.60	3.9	2,183	0.18%
2022/10/25	35	31.49	33	31.61	31.35	2	2,174	0.09%
2022/10/24	42	32.11	34	32.12	31.45	8	2,158	0.37%
2022/10/21	78	32.09	48	31.66	31.45	30	2,134	1.41%
2022/10/20	77.7	33.85	66	33.74	33.20	11.7	2,094	0.56%
2022/10/19	140	34.82	147.7	34.82	34.75	-7.7	2,003	-0.38%	大買/大賣/
2022/10/18	112	33.33	285	33.40	34.40	-173	1,873	-9.23%	大買/大賣/鉅額交易
2022/10/17	106	31.89	123.1	31.92	33.25	-17.1	1,732	-0.99%	大買/大賣/
2022/10/14	206	30.54	50.1	30.60	31.10	155.9	1,607	9.70%	大買/鉅額交易
2022/10/13	22	29.37	43.3	28.43	28.30	-21.3	1,563	-1.36%
2022/10/12	20	30.06	27.2	30.18	30.20	-7.2	1,550	-0.46%
2022/10/11	55.7	31.46	22.2	30.47	30.25	33.5	1,536	2.18%
2022/10/07	106	34.30	104.1	34.19	33.25	1.9	1,505	0.13%	大買/大賣/
2022/10/06	103	33.37	140.1	33.35	33.70	-37.1	1,371	-2.70%	大買/大賣/
2022/10/05	8	31.28	22.8	32.53	33.30	-14.8	1,248	-1.18%
2022/10/04	13	30.28	15	30.69	30.30	-2	1,235	-0.16%
2022/10/03	37	31.29	9.2	31.23	30.90	27.8	1,221	2.27%
2022/09/30	14	31.13	33.2	31.67	31.80	-19.2	1,207	-1.59%
2022/09/29	45	31.81	34.4	32.41	31.70	10.6	1,197	0.89%
2022/09/28	40.2	31.92	21.2	31.74	30.45	19	1,169	1.62%
2022/09/27	18	31.86	38	31.78	32.05	-20	1,138	-1.76%
2022/09/26	17	32.45	40	32.74	32.25	-23	1,130	-2.04%
2022/09/23	24	33.00	16	32.87	32.80	8	1,122	0.71%
2022/09/22	58	33.18	44	33.07	33.35	14	1,113	1.26%
2022/09/21	24	33.45	30	33.41	33.15	-6	1,098	-0.55%
2022/09/20	78	34.09	48	33.74	33.55	30	1,072	2.80%
2022/09/19	34	33.80	36	33.99	33.60	-2	996	-0.20%
2022/09/16	49.1	34.29	100	34.41	34.25	-50.9	959	-5.30%
2022/09/15	202.1	33.84	266.6	34.05	34.10	-64.5	869	-7.41%	大買/大賣/
2022/09/14	176	31.69	93	32.28	32.50	83	717	11.57%	大買/
2022/09/13	21.1	30.14	83	30.37	30.30	-61.9	615	-10.05%
2022/09/12	55	29.88	26	29.86	29.75	29	601	4.82%
2022/09/08	36	28.07	8	28.19	28.15	28	597	4.69%
2022/09/07	5	27.39	2	27.43	27.40	3	603	0.50%
2022/09/06	18	27.88	2	27.76	27.75	16	610	2.61%
2022/09/05	29	28.41	11.1	28.29	28.30	17.9	617	2.90%
2022/09/02	4	29.29	5	29.32	29.05	-1	639	-0.16%
2022/09/01	17	29.02	8	28.98	28.85	9	702	1.28%
2022/08/31	2	29.03	5	29.33	29.50	-3	722	-0.42%
2022/08/30	2	28.95	3	29.13	29.10	-1	731	-0.14%
2022/08/29	6	28.84	9	28.87	28.80	-3	758	-0.40%
2022/08/26	31	30.21	15	30.23	29.90	16	785	2.04%
2022/08/25	8	30.12	4	30.19	30.10	4	862	0.46%
2022/08/24	21	30.26	19	30.27	30.10	2	904	0.22%
2022/08/23	70	30.79	60.2	30.77	30.70	9.8	971	1.00%
2022/08/22	1	28.75	2	28.95	28.95	-1	941	-0.11%
2022/08/19	3	28.88	3	28.93	29.00	0	1,060	0.00%
2022/08/18	1	28.45	5	28.91	29.00	-4	1,242	-0.32%
2022/08/17	12	28.32	6	28.49	28.45	6	1,870	0.32%
2022/08/16	5	28.56	10	28.67	28.50	-5	2,019	-0.25%
2022/08/15	8	28.16	12	28.28	28.20	-4	2,064	-0.19%
2022/08/12	12	27.79	17.1	27.90	27.95	-5.1	2,076	-0.25%
2022/08/11	41	28.33	65	28.09	28.00	-24	2,074	-1.16%
2022/08/10	3	29.15	15	29.26	29.30	-12	2,061	-0.58%
2022/08/09	6	28.56	12	28.83	28.85	-6	2,059	-0.29%
2022/08/08	13	27.99	13	28.36	28.30	0	2,065	0.00%
2022/08/05	9	27.62	14.1	27.73	28.20	-5.1	2,072	-0.25%
2022/08/04	8	28.20	8	28.37	28.40	0	2,082	0.00%
2022/08/03	5	28.81	11	28.62	28.50	-6	2,106	-0.28%
2022/08/02	5	29.05	3	29.12	29.20	2	2,135	0.09%
2022/08/01	4	29.43	7	29.46	29.70	-3	2,180	-0.14%
2022/07/29	9	29.41	7	29.42	29.45	2	2,251	0.09%
2022/07/28	6	29.23	1	29.85	29.00	5	2,331	0.21%
2022/07/27	5	28.80	6	29.09	29.35	-1	2,362	-0.04%
2022/07/26	7	29.45	5	29.58	28.95	2	2,429	0.08%
2022/07/25	5	29.23	5	29.38	29.45	0	2,436	0.00%
2022/07/22	34.1	29.76	5	29.80	29.15	29.1	2,461	1.18%
2022/07/21	6	29.53	7	29.71	29.70	-1	2,465	-0.04%
2022/07/20	3	29.53	2.3	29.64	29.40	0.7	2,471	0.03%
2022/07/19	5	28.84	9	29.11	29.35	-4	2,475	-0.16%
2022/07/18	5	28.63	11	28.69	28.65	-6	2,482	-0.24%
2022/07/15	10	28.49	4	28.65	28.50	6	2,477	0.24%
2022/07/14	6	28.53	7	28.58	28.75	-1	2,478	-0.04%
2022/07/13	19	28.24	28.1	28.28	28.20	-9.1	2,470	-0.37%
2022/07/12	28	28.01	44	28.12	27.80	-16	2,459	-0.65%
2022/07/11	9	27.26	22	27.61	27.45	-13	2,440	-0.53%
2022/07/08	6	27.32	8.1	27.36	27.15	-2.1	2,436	-0.09%
2022/07/07	7	26.51	14	26.61	26.90	-7	2,434	-0.29%
2022/07/06	12	26.38	3.1	26.33	25.90	8.9	2,430	0.37%
2022/07/05	6	26.55	7	26.70	26.85	-1	2,423	-0.04%
2022/07/04	8	26.37	11.2	26.56	26.30	-3.2	2,420	-0.13%
2022/07/01	44	26.93	6.5	27.08	26.25	37.5	2,418	1.55%
2022/06/30	10	27.92	4.2	27.90	27.65	5.8	2,406	0.24%
2022/06/29	1	27.85	5	28.11	28.35	-4	2,398	-0.17%
2022/06/28	6	28.45	2.1	28.59	28.25	3.9	2,395	0.16%
2022/06/27	2.2	28.72	10.1	28.79	28.80	-7.9	2,389	-0.33%
2022/06/24	7	28.37	12.1	28.42	28.20	-5.1	2,385	-0.21%
2022/06/23	13	28.06	10.1	28.15	27.90	2.9	2,376	0.12%
2022/06/22	10	28.92	35	28.47	27.90	-25	2,365	-1.06%
2022/06/21	2	28.93	5	29.22	29.30	-3	2,348	-0.13%
2022/06/20	52	29.63	34.1	28.65	28.60	17.9	2,343	0.76%
2022/06/17	15	29.92	21	29.98	29.90	-6	2,324	-0.26%
2022/06/16	12	31.26	10	31.10	30.30	2	2,306	0.09%
2022/06/15	7.1	31.54	3	31.90	31.30	4.1	2,294	0.18%
2022/06/14	7	31.43	10	31.48	31.70	-3	2,285	-0.13%
2022/06/13	21.1	31.43	26	31.54	31.45	-5	2,273	-0.22%
2022/06/10	59	33.14	56	33.40	32.70	3	2,246	0.13%
2022/06/09	21	34.99	23	34.93	34.80	-2	2,180	-0.09%
2022/06/08	22	34.95	18	35.00	34.50	4	2,156	0.19%
2022/06/07	33	35.02	61	35.08	34.95	-28	2,144	-1.31%
2022/06/06	47.3	34.81	45	34.74	34.80	2.3	2,118	0.11%
2022/06/02	57	35.83	224.5	36.07	35.40	-167.5	2,093	-8.00%	大賣/鉅額交易
2022/06/01	59	35.24	22	35.36	35.10	37	2,012	1.84%
2022/05/31	57.1	35.26	153.1	35.49	35.60	-96	1,966	-4.88%	大賣/
2022/05/30	71	34.47	29	34.53	34.30	42	1,874	2.24%
2022/05/27	114	35.14	86.1	35.30	35.20	27.9	1,820	1.53%	大買/
2022/05/26	243	35.74	168	35.74	34.80	75	1,699	4.41%	大買/大賣/
2022/05/25	780.1	35.57	670.5	35.62	35.95	109.6	1,516	7.23%	大買/大賣/鉅額交易
2022/05/24	142.5	34.68	87.3	35.59	36.15	55.2	885	6.23%	大買/
2022/05/23	56	31.83	38	31.96	32.90	18	736	2.45%
2022/05/20	11	30.31	3	30.18	29.95	8	691	1.16%
2022/05/19	6	29.21	7	29.36	29.45	-1	680	-0.15%
2022/05/18	8	29.38	9	29.62	29.75	-1	693	-0.14%
2022/05/17	2	29.45	7	29.55	29.60	-5	693	-0.72%
2022/05/16	13	29.50	9	29.61	29.05	4	692	0.58%
2022/05/13	16	29.47	14	29.76	29.20	2	703	0.28%
2022/05/12	16	30.31	38	30.03	29.30	-22	698	-3.16%
2022/05/11	26	31.12	28	31.11	30.90	-2	686	-0.29%
2022/05/10	46	31.47	37	31.83	32.25	9	659	1.36%
2022/05/09	44	32.10	32	32.20	31.60	12	625	1.92%
2022/05/06	41	33.32	29.1	33.49	33.60	11.9	576	2.07%
2022/05/05	87.1	33.18	108	32.97	33.60	-21	505	-4.15%	大賣/
2022/05/04	52.1	31.97	64	31.74	31.40	-11.9	423	-2.81%
2022/05/03	134	32.24	128.5	31.88	31.60	5.5	396	1.39%	大買/大賣/
2022/04/29	16	30.43	21	30.29	30.05	-5	329	-1.52%
2022/04/28	44.5	31.20	13	31.05	31.00	31.5	320	9.82%
2022/04/27	5	29.53	4	29.71	29.80	1	294	0.34%
2022/04/26	2	29.95	8	29.91	30.10	-6	285	-2.10%
2022/04/25	16	29.61	13	29.72	29.30	3	278	1.08%
2022/04/22	0	0.00	17	29.53	30.55	-17	268	-6.33%
2022/04/21	6	29.40	1	29.45	29.45	5	260	1.92%
2022/04/20	4	29.16	29	29.37	29.40	-25	259	-9.62%
2022/04/19	0	28.60	5	28.59	28.80	-5	258	-1.94%
2022/04/18	5	28.28	1	28.15	28.15	4	262	1.52%
2022/04/15	1	28.65	0	0.00	28.55	1	265	0.38%
2022/04/14	4	28.50	5	28.67	28.75	-1	271	-0.37%
2022/04/13	0	0.00	4	28.53	28.70	-4	274	-1.46%
2022/04/12	0	0.00	3	28.17	28.10	-3	286	-1.05%
2022/04/11	2	27.93	1	27.85	27.85	1	289	0.35%
2022/04/08	3	28.02	4	28.11	28.10	-1	290	-0.34%
2022/04/07	3	28.08	4	27.96	27.95	-1	292	-0.33%
2022/04/06	8	28.35	0	0.00	28.35	8	293	2.73%
2022/04/01	3	28.70	0	0.00	28.70	3	294	1.02%
2022/03/31	10	28.90	10	28.95	28.90	0	298	0.00%
2022/03/30	1	28.90	18	28.95	28.90	-17	309	-5.49%
2022/03/29	7	28.77	1	28.80	28.75	6	315	1.90%
2022/03/28	3	28.17	4	28.21	28.85	-1	322	-0.31%
2022/03/25	4	28.61	2	28.68	28.55	2	322	0.62%
2022/03/24	1	28.70	11	28.77	28.75	-10	330	-3.03%
2022/03/23	2	28.65	11	28.68	28.65	-9	333	-2.70%
2022/03/22	0	28.98	1	28.45	28.50	-1	340	-0.29%
2022/03/21	2	28.23	1	28.30	28.35	1	342	0.29%
2022/03/18	0	28.30	0	0.00	28.45	0	348	0.00%
2022/03/17	1	27.65	2	27.90	28.00	-1	358	-0.28%
2022/03/16	3	27.54	4	27.64	27.45	-1	362	-0.27%
2022/03/15	4	27.66	5	27.65	27.65	-1	361	-0.27%
2022/03/14	0	28.43	0	0.00	27.90	0	361	0.01%
2022/03/11	1	28.05	1	28.00	28.00	0	362	0.00%
2022/03/10	1.1	28.14	3	28.15	28.10	-1.9	364	-0.51%
2022/03/09	3	27.43	3	27.53	27.65	0	363	0.00%
2022/03/08	23	27.34	8	27.21	27.30	15	364	4.11%
2022/03/07	32	28.31	3	28.27	28.20	29	358	8.10%
2022/03/04	5	28.93	3.2	29.01	28.85	1.8	352	0.50%
2022/03/03	5	29.06	11	29.14	28.95	-6	355	-1.68%
2022/03/02	3	29.03	0	0.00	28.95	3	359	0.84%
2022/03/01	3	29.09	3	29.42	29.20	0	361	0.01%
2022/02/25	5	29.12	7	29.29	29.00	-2	361	-0.55%
2022/02/24	22	28.98	5.2	29.17	28.85	16.8	365	4.61%
2022/02/23	2.2	29.98	3	30.22	30.15	-0.8	359	-0.22%
2022/02/22	5.1	30.51	6	30.55	29.95	-0.9	362	-0.25%
2022/02/21	9	30.63	8	30.76	30.55	1	366	0.27%
2022/02/18	13.2	31.02	7	30.91	31.00	6.2	367	1.69%
2022/02/17	3	30.03	4	30.13	29.95	-1	354	-0.28%
2022/02/16	4	29.88	12	30.35	29.85	-8	352	-2.27%
2022/02/15	9.1	29.98	52	30.11	29.70	-42.9	348	-12.30%
2022/02/14	5	29.27	10	29.55	29.15	-5	327	-1.52%
2022/02/11	22	29.62	40	29.69	29.75	-18	322	-5.57%
2022/02/10	4	29.26	1	29.20	29.20	3	315	0.95%
2022/02/09	7	29.42	3	29.47	29.50	4	315	1.27%
2022/02/08	1	29.25	15	29.23	29.25	-14	318	-4.40%
2022/02/07	2	28.45	3	28.63	28.95	-1	320	-0.31%
2022/01/26	55	28.47	1	28.45	28.35	54	319	16.92%
2022/01/25	46	28.55	5	28.67	28.50	41	321	12.77%
2022/01/24	6	28.63	2.1	28.81	28.90	3.9	318	1.22%
2022/01/21	2	29.65	1	29.50	29.50	1	319	0.31%
2022/01/20	2.4	29.88	2	30.00	30.00	0.4	320	0.12%
2022/01/19	2	29.88	2	30.00	29.95	0	322	0.00%
2022/01/18	2	30.25	12	30.33	30.00	-10	326	-3.06%
2022/01/17	10	30.15	6	30.09	30.35	4	325	1.23%
2022/01/14	5	29.91	8	29.83	29.70	-3	325	-0.92%
2022/01/13	3	29.95	4	30.15	30.20	-1	324	-0.31%
2022/01/12	2	30.15	1	30.10	30.10	1	324	0.31%
2022/01/11	6	30.60	4	30.50	30.35	2	322	0.62%
2022/01/10	4	31.16	3	31.25	31.15	1	317	0.31%
2022/01/07	7	31.66	4	31.60	31.50	3	318	0.94%
2022/01/06	3	31.97	5	32.05	32.20	-2	315	-0.63%
2022/01/05	10	32.26	5	32.25	32.30	5	320	1.56%
2022/01/04	2	31.80	7	31.63	31.80	-5	309	-1.61%
2022/01/03	6	31.49	2	31.53	31.55	4	310	1.29%
2021/12/30	1	31.70	2	31.73	31.70	-1	315	-0.31%
2021/12/29	3	31.55	2	31.68	31.70	1	323	0.31%
2021/12/28	3.1	31.60	31	31.56	31.50	-27.9	326	-8.55%
2021/12/27	15	31.98	69	31.83	31.85	-54	334	-16.15%
2021/12/24	15	31.94	5	32.10	31.70	10	347	2.88%
2021/12/23	38	32.29	5.3	32.23	32.00	32.7	342	9.54%
2021/12/22	38	31.96	1	32.20	31.85	37	348	10.61%
2021/12/21	1	31.35	2	31.35	31.45	-1	346	-0.29%
2021/12/20	4	31.54	30	31.49	31.55	-26	348	-7.46%
2021/12/17	13	31.12	6	31.26	31.05	7	344	2.03%
2021/12/16	23	31.50	4.4	31.39	31.20	18.6	344	5.39%
2021/12/15	6	30.86	3	30.83	30.85	3	349	0.86%
2021/12/14	3	30.93	6	30.80	30.55	-3	354	-0.85%
2021/12/13	11	31.04	13	30.89	31.55	-2	353	-0.57%
2021/12/10	5	29.87	4	29.96	29.75	1	345	0.29%
2021/12/09	1	30.20	9.2	30.13	30.15	-8.2	347	-2.37%
2021/12/08	2	30.02	1	30.25	29.90	1	349	0.29%
2021/12/07	1	29.85	7	29.95	30.00	-6	356	-1.68%
2021/12/06	2	29.73	2	29.95	29.85	0	358	0.00%
2021/12/03	3	29.78	4	29.96	29.80	-1	363	-0.27%
2021/12/02	5	29.88	3.6	29.85	29.65	1.4	368	0.39%
2021/12/01	6	30.00	2	30.18	30.05	4	371	1.08%
2021/11/30	2	30.30	4	30.35	30.30	-2	379	-0.53%
2021/11/29	11	29.35	15.1	29.63	29.85	-4.1	393	-1.04%
2021/11/26	8.2	30.16	11	30.37	30.05	-2.8	396	-0.71%
2021/11/25	3	31.03	2	31.10	30.85	1	398	0.25%
2021/11/24	4	31.14	1	31.30	31.10	3	413	0.73%
2021/11/23	6	31.53	12	31.41	31.20	-6	418	-1.43%
2021/11/22	2	31.73	3	31.95	32.00	-1	421	-0.24%
2021/11/19	5.9	32.37	1	32.00	32.00	4.9	432	1.14%
2021/11/18	17	32.75	5	32.70	32.75	12	435	2.76%
2021/11/17	8	32.12	13	32.12	32.10	-5	431	-1.16%
2021/11/16	21.1	31.76	11	31.88	31.85	10.1	432	2.33%
2021/11/15	3	31.63	1	31.85	31.35	2	435	0.46%
2021/11/12	2	31.45	2	31.50	31.50	0	441	0.00%
2021/11/11	4	31.40	4	31.61	31.55	0	453	0.00%
2021/11/10	2.1	31.55	2	31.55	31.55	0.1	473	0.01%
2021/11/09	1	31.10	3	31.58	31.80	-2	487	-0.41%
2021/11/08	3	31.07	3	31.17	31.10	0	498	0.00%
2021/11/05	6	31.10	6	31.27	31.20	0	520	0.00%
2021/11/04	4	31.36	5	31.59	31.40	-1	534	-0.19%
2021/11/03	1	30.80	1	31.10	31.20	0	546	0.00%
2021/11/02	12	30.95	11	31.15	30.85	1	557	0.18%
2021/11/01	10	31.44	5	31.59	31.60	5	578	0.87%
2021/10/29	2	31.53	0	0.00	31.45	2	592	0.34%
2021/10/28	4	31.93	3	32.15	31.85	1	599	0.17%
2021/10/27	12	31.57	3	31.48	31.60	9	617	1.46%
2021/10/26	1	31.45	2	31.15	31.35	-1	635	-0.16%
2021/10/25	5	30.75	2	30.78	30.80	3	652	0.46%
2021/10/22	6.1	30.85	6	30.80	30.85	0.1	705	0.01%
2021/10/21	4	31.09	3	30.92	30.95	1	735	0.14%
2021/10/20	6	30.73	4	30.63	30.70	2	758	0.26%
2021/10/19	0	0.00	4	30.76	30.80	-4	798	-0.50%
2021/10/18	6	30.28	3	30.37	30.30	3	867	0.35%
2021/10/15	3	30.48	6	30.36	30.45	-3	911	-0.33%
2021/10/14	6	29.32	9.5	29.46	29.75	-3.5	947	-0.37%
2021/10/13	10	29.33	21	29.19	29.15	-11	1,026	-1.07%
2021/10/12	7	29.79	28	29.94	29.80	-21	1,055	-1.99%
2021/10/08	4	30.65	4	30.80	30.45	0	1,089	0.00%
2021/10/07	0	0.00	10	30.22	30.55	-10	1,137	-0.88%
2021/10/06	16.1	30.11	7	30.09	29.55	9.1	1,207	0.75%
2021/10/05	13	30.13	15	30.21	30.20	-2	1,304	-0.15%
2021/10/04	7.5	30.23	10	30.18	29.85	-2.5	1,329	-0.19%
2021/10/01	23.4	31.14	2.4	30.46	30.35	21.1	1,339	1.57%
2021/09/30	10	32.03	9	32.19	32.15	1	1,358	0.07%
2021/09/29	14	32.63	3	32.57	31.95	11	1,383	0.79%
2021/09/28	3.2	33.66	3	33.72	33.55	0.2	1,396	0.01%
2021/09/27	18	33.98	1	34.25	33.95	17	1,412	1.20%
2021/09/24	9	34.12	4	34.30	34.25	5	1,442	0.35%
2021/09/23	7	34.02	20	34.24	33.95	-13	1,481	-0.88%
2021/09/22	19	33.66	7	33.83	33.60	12	1,512	0.79%
2021/09/17	15.1	35.26	11	35.00	35.20	4.1	1,510	0.27%
2021/09/16	18	35.04	4	34.63	34.40	14	1,512	0.93%
2021/09/15	7	34.66	5	34.77	34.60	2	1,521	0.13%
2021/09/14	7	35.66	2	35.90	35.10	5	1,529	0.33%
2021/09/13	8	36.09	6	36.29	36.10	2	1,534	0.13%
2021/09/10	10.1	36.63	5	36.71	36.45	5.1	1,570	0.32%
2021/09/09	6	37.18	11	37.20	37.20	-5	1,626	-0.31%
2021/09/08	16	37.05	14	37.26	36.65	2	1,646	0.12%
2021/09/07	10	37.19	9	37.18	37.15	1	1,678	0.06%
2021/09/06	9	38.36	7	38.45	37.85	2	1,692	0.12%
2021/09/03	12	38.32	23	38.52	38.85	-11	1,688	-0.65%
2021/09/02	13	38.22	6	38.24	37.60	7	1,691	0.41%
2021/09/01	7	38.78	4	39.04	38.90	3	1,681	0.18%
2021/08/31	1	38.90	8	38.33	38.90	-7	1,674	-0.42%
2021/08/30	8	38.13	12	38.37	38.20	-4	1,668	-0.24%
2021/08/27	8	36.71	6	36.85	37.20	2	1,652	0.12%
2021/08/26	2	37.00	8	37.10	37.00	-6	1,647	-0.36%
2021/08/25	15	36.80	25.3	36.59	36.70	-10.2	1,647	-0.62%
2021/08/24	22	35.56	17	35.49	35.50	5	1,639	0.31%
2021/08/23	6	35.73	6	35.28	36.00	0	1,636	0.00%
2021/08/20	15	34.22	17	34.43	34.15	-2	1,636	-0.12%
2021/08/19	17	34.73	9	34.94	34.05	8	1,634	0.49%
2021/08/18	14	34.78	22	34.77	35.40	-8	1,630	-0.49%
2021/08/17	12.1	35.05	18	34.73	34.40	-6	1,627	-0.37%
2021/08/16	15	35.31	16	35.17	35.15	-1	1,619	-0.06%
2021/08/13	12	37.28	10	37.20	36.55	2	1,603	0.12%
2021/08/12	5	37.68	21	37.56	37.95	-16	1,592	-1.00%
2021/08/11	12.5	36.33	11	36.57	36.40	1.5	1,588	0.09%
2021/08/10	21.5	37.22	30	37.18	37.60	-8.5	1,579	-0.54%
2021/08/09	16	36.67	13	36.71	36.30	3	1,580	0.19%
2021/08/06	24	37.46	14	37.76	37.05	10	1,582	0.63%
2021/08/05	20.1	37.51	17	37.45	37.25	3.1	1,590	0.19%
2021/08/04	15.2	38.93	12	39.20	38.15	3.2	1,602	0.20%
2021/08/03	12	39.65	12	39.63	39.30	0	1,603	0.00%
2021/08/02	18	38.78	34	39.14	39.65	-16	1,599	-1.00%
2021/07/30	25.2	39.65	21.2	39.79	38.75	4	1,586	0.25%
2021/07/29	31	39.60	41	39.61	39.30	-10	1,575	-0.63%
2021/07/28	54.1	38.56	49.1	38.59	38.85	5.1	1,568	0.32%
2021/07/27	49.2	41.06	38	41.05	40.75	11.2	1,547	0.72%
2021/07/26	35.1	41.91	53	41.95	41.60	-18	1,549	-1.16%
2021/07/23	56.1	42.65	38.3	42.64	42.65	17.8	1,553	1.15%
2021/07/22	60	42.29	64.2	42.40	42.80	-4.2	1,551	-0.27%
2021/07/21	56.2	40.31	47	40.62	40.05	9.2	1,562	0.59%
2021/07/20	40.2	40.26	35	40.54	40.60	5.2	1,609	0.32%
2021/07/19	87	41.46	60.1	40.96	41.40	27	1,592	1.69%
2021/07/16	26	38.70	35	38.91	39.20	-9	1,537	-0.59%
2021/07/15	42.1	38.31	36	38.53	38.35	6.1	1,519	0.40%
2021/07/14	51.1	38.21	98	38.22	38.40	-46.9	1,496	-3.13%
2021/07/13	128.6	37.91	42	37.99	37.35	86.6	1,486	5.83%	大買/
2021/07/12	48.1	37.86	49	38.57	38.90	-0.9	1,437	-0.06%
2021/07/09	28.1	36.09	18	35.90	36.65	10.1	1,373	0.74%
2021/07/08	18	35.29	27	35.49	35.85	-9	1,361	-0.66%
2021/07/07	30	35.13	25.4	35.23	35.20	4.6	1,358	0.34%
2021/07/06	36.2	35.35	45.6	35.52	34.70	-9.4	1,344	-0.70%
2021/07/05	13	34.82	25	34.98	35.00	-12	1,326	-0.90%
2021/07/02	14.1	34.58	13.3	34.91	34.50	0.8	1,320	0.06%
2021/07/01	32.2	34.40	49	34.87	34.50	-16.8	1,315	-1.28%
2021/06/30	22.7	34.50	41.1	34.52	34.25	-18.4	1,310	-1.41%
2021/06/29	35.1	33.72	45	33.61	33.70	-9.9	1,289	-0.77%
2021/06/28	8	32.61	12	32.82	33.10	-4	1,266	-0.32%
2021/06/25	12	32.65	19	32.69	32.70	-7	1,273	-0.55%
2021/06/24	6	32.23	11	32.39	32.80	-5	1,286	-0.39%
2021/06/23	5	31.40	23	31.63	32.10	-18	1,275	-1.41%
2021/06/22	6	30.90	9	31.01	31.05	-3	1,269	-0.24%
2021/06/21	18	31.33	51	31.69	31.05	-33	1,266	-2.60%
2021/06/18	124	33.32	107	33.17	32.95	17	1,275	1.33%	大買/大賣/
2021/06/17	12	31.77	17	31.83	32.15	-5	1,215	-0.41%
2021/06/16	51	31.59	26	31.87	31.35	25	1,199	2.08%
2021/06/15	29	30.58	66	30.54	31.30	-37	1,165	-3.17%
2021/06/11	10	29.15	5	29.36	29.20	5	1,152	0.43%
2021/06/10	24	29.27	100	29.36	29.35	-76	1,168	-6.50%
2021/06/09	3	28.47	4	28.54	28.35	-1	1,156	-0.09%
2021/06/08	2	28.00	8	28.19	28.35	-6	1,154	-0.52%
2021/06/07	14	27.88	15	27.96	27.95	-1	1,158	-0.09%
2021/06/04	9	28.16	6	28.05	28.15	3	1,155	0.26%
2021/06/03	4	28.28	10	28.46	28.55	-6	1,156	-0.52%
2021/06/02	14	28.35	4	28.85	28.15	10	1,157	0.86%
2021/06/01	15	28.74	50	28.81	28.90	-35	1,151	-3.04%
2021/05/31	5	28.41	6	28.58	28.50	-1	1,148	-0.09%
2021/05/28	3	27.87	41	28.08	28.20	-38	1,147	-3.31%
2021/05/27	8	27.63	38	27.84	27.60	-30	1,143	-2.62%
2021/05/26	8	27.68	10	27.87	27.85	-2	1,142	-0.17%
2021/05/25	7	27.81	16	28.14	27.65	-9	1,150	-0.78%
2021/05/24	16	27.40	15	27.50	27.50	1	1,148	0.09%
2021/05/21	8	26.74	11	26.98	27.05	-3	1,148	-0.26%
2021/05/20	12	26.40	14	26.68	26.25	-2	1,147	-0.17%
2021/05/19	25	26.09	23	26.29	26.50	2	1,149	0.17%
2021/05/18	16	25.20	23	25.45	26.15	-7	1,148	-0.61%
2021/05/17	23	24.95	11	24.96	23.95	12	1,139	1.05%
2021/05/14	61	26.60	34	27.03	26.55	27	1,125	2.40%
2021/05/13	40	25.91	41	26.68	26.95	-1	1,113	-0.09%
2021/05/12	92	27.45	86	27.57	26.70	6	1,103	0.54%
2021/05/11	75	28.90	18	29.16	28.95	57	1,072	5.31%
2021/05/10	5	30.20	5	30.26	30.15	0	1,060	0.00%
2021/05/07	17	29.65	53	29.96	30.05	-36	1,063	-3.39%
2021/05/06	34	29.22	17	29.49	29.10	17	1,058	1.61%
2021/05/05	28	29.45	48	29.64	29.50	-20	1,051	-1.90%
2021/05/04	81	29.04	50	29.55	29.00	31	1,045	2.96%
2021/05/03	31	31.48	23	31.55	30.75	8	1,020	0.78%
2021/04/29	41	33.92	20	34.11	33.40	21	995	2.11%
2021/04/28	42	34.45	39.4	34.43	34.70	2.6	978	0.27%
2021/04/27	82	34.37	62	34.99	33.85	20	960	2.08%
2021/04/26	65.1	35.05	50.8	34.58	35.90	14.3	885	1.61%
2021/04/23	29	31.47	74.1	32.18	32.65	-45.1	802	-5.62%
2021/04/22	30	32.14	15	32.75	31.50	15	801	1.87%
2021/04/21	27.1	33.12	15	33.21	33.25	12	780	1.54%
2021/04/20	13.7	32.71	18.1	32.86	32.55	-4.3	772	-0.56%
2021/04/19	70	33.33	26	33.38	33.10	44	783	5.61%
2021/04/16	16	32.76	22	32.77	32.90	-6	763	-0.79%
2021/04/15	35	32.29	74.3	32.38	33.05	-39.3	758	-5.18%
2021/04/14	47	30.71	34	30.70	30.95	13	731	1.78%
2021/04/13	16	32.21	18.3	32.08	31.45	-2.3	750	-0.30%
2021/04/12	7	31.91	25	31.86	31.75	-18	772	-2.33%
2021/04/09	8	31.33	19	31.64	31.30	-11	815	-1.35%
2021/04/08	11	31.56	3	31.85	31.85	8	824	0.97%
2021/04/07	11	31.17	11	31.30	31.15	0	833	0.00%
2021/04/06	9	31.13	57.5	31.18	31.60	-48.5	871	-5.57%
2021/04/01	12	30.69	31	30.62	30.65	-19	911	-2.08%
2021/03/31	2	29.65	8	29.96	30.15	-6	1,057	-0.57%
2021/03/30	14	30.06	10	29.89	29.65	4	1,164	0.34%
2021/03/29	3	29.75	14.3	29.63	30.00	-11.3	1,226	-0.92%
2021/03/26	8	28.76	8	28.80	28.85	0	1,232	0.00%
2021/03/25	8	28.87	6	28.98	28.75	2	1,263	0.16%
2021/03/24	8	29.06	5	29.28	29.15	3	1,263	0.24%
2021/03/23	55.5	30.09	40	30.19	29.20	15.5	1,267	1.22%
2021/03/22	3	28.52	3	28.60	28.50	0	1,223	0.00%
2021/03/19	9	28.32	14	28.65	28.60	-5	1,224	-0.41%
2021/03/18	5	28.30	6	28.46	28.45	-1	1,219	-0.08%
2021/03/17	11	28.37	3	28.37	28.20	8	1,229	0.65%
2021/03/16	19	28.60	25	28.56	28.50	-6	1,232	-0.49%
2021/03/15	6	27.76	5	27.99	27.80	1	1,224	0.08%
2021/03/12	3	27.67	4	27.80	27.70	-1	1,235	-0.08%
2021/03/11	5	27.56	7	27.63	27.60	-2	1,243	-0.16%
2021/03/10	4	27.14	3	27.20	27.10	1	1,248	0.08%
2021/03/09	4	27.00	3	27.03	26.90	1	1,270	0.08%
2021/03/08	4	27.48	6	27.57	27.25	-2	1,291	-0.15%
2021/03/05	10	27.45	5.2	27.64	27.25	4.8	1,324	0.37%
2021/03/04	12	27.71	5	27.78	27.75	7	1,334	0.52%
2021/03/03	28	27.42	24	27.91	28.05	4	1,346	0.30%
2021/03/02	2	27.88	2	27.55	27.50	0	1,346	0.00%
2021/02/26	7	27.91	2	28.03	27.80	5	1,351	0.37%
2021/02/25	13	28.54	15	28.98	28.45	-2	1,358	-0.15%
2021/02/24	5	28.29	10.3	28.43	28.50	-5.3	1,353	-0.39%
2021/02/23	9	28.07	7	28.26	28.20	2	1,359	0.15%
2021/02/22	5	28.58	29	28.64	28.55	-24	1,401	-1.71%
2021/02/19	7	28.05	24	28.41	28.45	-17	1,452	-1.17%
2021/02/18	10	27.54	20	27.60	27.95	-10	1,451	-0.69%
2021/02/17	7	26.97	9	27.09	27.05	-2	1,447	-0.14%
2021/02/05	6	26.58	5	26.73	26.75	1	1,451	0.07%
2021/02/04	8	26.91	4	27.13	26.75	4	1,453	0.28%
2021/02/03	27	27.70	23	27.30	27.35	4	1,453	0.28%
2021/02/02	9	26.64	11	26.86	26.85	-2	1,448	-0.14%
2021/02/01	6	25.90	6.3	26.15	26.00	-0.3	1,447	-0.02%
2021/01/29	11	26.75	5	26.87	26.55	6	1,444	0.42%
2021/01/28	4	27.05	7	27.19	27.20	-3	1,442	-0.21%
2021/01/27	4	27.05	7	27.23	27.10	-3	1,438	-0.21%
2021/01/26	15	27.12	11	27.15	26.80	4	1,434	0.28%
2021/01/25	9	26.93	11	27.20	27.65	-2	1,430	-0.14%
2021/01/22	12	27.14	13	27.44	27.25	-1	1,426	-0.07%
2021/01/21	89	27.34	24	27.33	27.00	65	1,421	4.57%
2021/01/20	79	28.27	34	28.33	27.60	45	1,413	3.18%
2021/01/19	9	29.16	14	29.28	29.00	-5	1,399	-0.36%
2021/01/18	33	27.68	43	28.42	28.80	-10	1,418	-0.70%
2021/01/15	24	28.65	76.3	28.87	28.40	-52.3	1,421	-3.68%
2021/01/14	13	29.32	11	29.46	29.50	2	1,404	0.14%
2021/01/13	20	29.55	20	29.64	29.25	0	1,398	0.00%
2021/01/12	48	29.50	33	29.42	28.80	15	1,388	1.08%
2021/01/11	16	30.51	22	30.44	30.05	-6	1,364	-0.44%
2021/01/08	12	30.50	22.4	30.77	31.40	-10.4	1,349	-0.77%
2021/01/07	35	30.78	23	30.86	30.65	12	1,327	0.90%
2021/01/06	38	31.01	29	30.76	30.50	9	1,313	0.69%
2021/01/05	60	31.88	65	32.24	31.85	-5	1,277	-0.39%
2021/01/04	42	34.03	29	34.29	32.80	13	1,240	1.05%
2020/12/31	26	33.55	36	33.74	33.70	-10	1,178	-0.85%
2020/12/30	22	33.99	26	34.13	33.30	-4	1,155	-0.35%
2020/12/29	43	34.58	51	34.59	34.05	-8	1,132	-0.71%
2020/12/28	54	33.60	102.3	33.97	34.80	-48.3	1,078	-4.48%	大賣/
2020/12/25	134	34.22	83	33.99	33.80	51	1,011	5.04%	大買/
2020/12/24	74	31.03	71.8	31.39	32.25	2.2	845	0.26%
2020/12/23	31	29.73	112.8	29.48	29.35	-81.8	728	-11.23%	大賣/
2020/12/22	10	28.12	19	28.31	28.05	-9	659	-1.37%
2020/12/21	30	28.13	30	28.25	27.85	0	639	0.00%
2020/12/18	5	27.36	13	27.25	27.05	-8	611	-1.31%
2020/12/17	13	26.96	23	26.90	27.40	-10	613	-1.63%
2020/12/16	2	26.58	12	26.70	26.55	-10	605	-1.65%
2020/12/15	17	26.09	11	25.97	25.85	6	612	0.98%
2020/12/14	5	26.53	16	26.68	26.50	-11	615	-1.79%
2020/12/11	44	26.95	15	26.68	26.50	29	617	4.70%
2020/12/10	11	27.35	11	27.50	27.35	0	615	0.00%
2020/12/09	17.2	27.87	4.2	27.95	27.70	13	615	2.11%
2020/12/08	3	27.88	16	28.03	28.15	-13	621	-2.09%
2020/12/07	9	27.62	4	27.64	27.35	5	635	0.79%
2020/12/04	22	27.55	17	27.91	27.50	5	657	0.76%
2020/12/03	22	28.27	40	28.21	27.75	-18	765	-2.35%
2020/12/02	60	27.90	7	28.44	27.75	53	799	6.63%
2020/12/01	26	27.77	44	28.19	28.65	-18	827	-2.18%
2020/11/30	7	27.51	19	27.54	27.15	-12	800	-1.50%
2020/11/27	8	27.20	17	27.32	27.45	-9	793	-1.13%
2020/11/26	4	26.63	32	26.70	26.65	-28	781	-3.58%
2020/11/25	11	26.49	12	26.57	26.45	-1	778	-0.13%
2020/11/24	12	26.34	11	26.34	26.15	1	773	0.13%
2020/11/23	10	26.95	4	26.94	26.85	6	764	0.79%
2020/11/20	29	26.93	10	27.04	26.95	19	759	2.50%
2020/11/19	48	27.88	25	27.99	27.10	23	751	3.06%
2020/11/18	19	27.70	39	27.63	28.40	-20	704	-2.84%
2020/11/17	6	26.08	9	26.03	25.95	-3	651	-0.46%
2020/11/16	5	25.87	6	25.82	25.85	-1	660	-0.15%
2020/11/13	22	26.02	20	26.05	26.05	2	661	0.30%
2020/11/12	16	25.56	18	25.62	25.50	-2	659	-0.30%
2020/11/11	21	25.29	10	25.40	25.40	11	659	1.67%
2020/11/10	21	25.18	49	25.37	25.35	-28	657	-4.26%
2020/11/09	6	24.97	15	25.09	25.10	-9	652	-1.38%
2020/11/06	6	24.93	5	24.98	24.70	1	649	0.15%
2020/11/05	12	25.01	22	25.07	25.00	-10	649	-1.54%
2020/11/04	7	24.37	9	24.57	24.50	-2	642	-0.31%
2020/11/03	1	24.40	3	24.53	24.35	-2	642	-0.31%
2020/11/02	12	24.23	1	24.10	24.10	11	643	1.71%
2020/10/30	15	24.74	12	24.92	24.50	3	643	0.47%
2020/10/29	15	24.57	8	24.74	24.55	7	641	1.09%
2020/10/28	12	25.41	7	25.78	25.15	5	637	0.78%
2020/10/27	23	25.16	6	25.73	25.90	17	633	2.68%
2020/10/26	13	25.48	17	25.90	25.70	-4	629	-0.64%
2020/10/23	25	25.07	25	25.23	25.50	0	605	0.00%
2020/10/22	24	24.44	3	24.60	24.45	21	603	3.48%
2020/10/21	4	24.19	5	24.36	24.35	-1	606	-0.16%
2020/10/20	3	24.03	9	24.09	24.10	-6	615	-0.98%
2020/10/19	1	24.15	2	24.25	24.10	-1	649	-0.15%
2020/10/16	13	24.26	15	24.39	24.00	-2	655	-0.30%
2020/10/15	10	24.02	2	24.10	23.95	8	659	1.21%
2020/10/14	4	24.10	5	24.07	23.90	-1	658	-0.15%
2020/10/13	4	23.90	7	24.05	24.00	-3	662	-0.45%
2020/10/12	2	23.93	1	23.65	23.65	1	661	0.15%
2020/10/08	2	24.55	0	0.00	24.50	2	672	0.30%
2020/10/07	1	24.30	5	24.53	24.65	-4	693	-0.58%
2020/10/06	2	24.48	13	24.74	24.50	-11	697	-1.58%
2020/10/05	0	0.00	3	24.02	24.00	-3	702	-0.43%
2020/09/30	11	24.00	3	24.08	23.90	8	708	1.13%
2020/09/29	2	23.80	2	23.88	23.75	0	721	0.00%
2020/09/28	1	23.45	2	23.78	23.65	-1	739	-0.14%
2020/09/25	12	23.88	60	23.78	23.25	-48	742	-6.46%
2020/09/24	10	24.29	3	24.17	23.90	7	745	0.94%
2020/09/23	29	24.78	3	24.82	24.75	26	740	3.51%
2020/09/22	2	25.30	3	25.60	25.30	-1	737	-0.14%
2020/09/21	2	26.48	2	26.55	26.15	0	730	0.00%
2020/09/18	12	26.67	7	26.69	26.45	5	729	0.69%
2020/09/17	11	26.14	20	26.03	26.20	-9	718	-1.25%
2020/09/16	8	25.73	1	25.90	25.55	7	710	0.99%
2020/09/15	16	26.03	19	25.95	25.70	-3	706	-0.42%
2020/09/14	8	25.14	16	25.27	25.20	-8	701	-1.14%
2020/09/11	6	25.72	3	25.52	25.35	3	697	0.43%
2020/09/10	9	26.33	4	26.68	25.95	5	684	0.73%
2020/09/09	29	27.02	46	27.00	27.15	-17	661	-2.57%
2020/09/08	174	28.09	290	28.21	26.95	-116	632	-18.33%	大買/大賣/鉅額交易
2020/09/07	29	27.73	62	28.07	28.45	-33	520	-6.34%
2020/09/04	45	24.37	79	25.16	25.90	-34	476	-7.14%
2020/09/03	8.9	23.92	23	23.67	23.55	-14.1	427	-3.30%
2020/09/02	22	23.55	3	23.62	23.25	19	424	4.47%
2020/08/31	7	23.21	5	23.22	23.10	2	445	0.45%
2020/08/28	1	22.65	1	22.95	22.90	0	447	0.00%
2020/08/27	5	22.77	8	22.86	22.70	-3	448	-0.67%
2020/08/26	9	22.48	7	22.74	22.70	2	450	0.44%
2020/08/25	3	22.50	2	22.58	22.40	1	453	0.22%
2020/08/24	2	21.88	10	22.18	22.25	-8	454	-1.76%
2020/08/21	3	21.87	1	21.85	21.90	2	456	0.44%
2020/08/20	18	21.86	5	21.58	21.40	13	459	2.83%
2020/08/19	16	23.70	8	23.29	23.10	8	455	1.75%
2020/08/18	1	23.65	2	23.75	23.75	-1	471	-0.21%
2020/08/17	6	23.37	20.7	23.36	23.30	-14.7	467	-3.15%
2020/08/14	1	22.75	0	0.00	22.75	1	468	0.21%
2020/08/13	1	22.55	3	22.70	22.65	-2	476	-0.42%
2020/08/12	2	22.38	1	22.45	22.45	1	486	0.21%
2020/08/11	6	22.82	6	22.88	22.75	0	490	0.00%
2020/08/10	1	22.80	2	22.95	22.90	-1	496	-0.20%
2020/08/07	4	22.81	3	23.07	22.75	1	508	0.20%
2020/08/06	2	22.90	2	23.05	22.90	0	518	0.00%
2020/08/05	4	22.70	5	22.88	22.80	-1	567	-0.18%
2020/08/04	1	22.80	1	23.00	22.80	0	580	0.00%
2020/08/03	3	22.75	2	22.80	22.65	1	584	0.17%
2020/07/31	2	22.85	2	23.05	22.75	0	598	0.00%
2020/07/30	0	0.00	11	22.47	22.60	-11	598	-1.84%
2020/07/29	2	22.10	4	22.38	22.10	-2	597	-0.33%
2020/07/28	43	22.10	18	22.07	21.75	25	596	4.19%
2020/07/27	10	23.21	22	23.07	22.90	-12	588	-2.04%
2020/07/24	21	23.92	25	23.75	23.50	-4	588	-0.68%
2020/07/23	64	24.43	20	24.52	24.20	44	582	7.55%
2020/07/22	4	23.53	9	23.68	23.80	-5	550	-0.91%
2020/07/21	11	23.60	6	23.57	23.45	5	544	0.92%
2020/07/20	5	22.74	1	22.85	22.80	4	536	0.74%
2020/07/17	5	23.00	2	23.18	22.50	3	537	0.56%
2020/07/16	1	23.35	7	23.41	23.15	-6	539	-1.11%
2020/07/15	16	23.90	24	23.72	23.25	-8	538	-1.48%
2020/07/14	35	23.39	21	23.61	23.50	14	531	2.63%
2020/07/13	3	22.63	6	22.67	22.65	-3	513	-0.58%
2020/07/10	20	22.84	29	22.63	22.60	-9	514	-1.75%
2020/07/09	9	23.79	5	23.79	23.35	4	510	0.78%
2020/07/08	12	23.97	14	23.94	23.90	-2	512	-0.39%
2020/07/07	52	23.63	17	23.44	23.65	35	522	6.70%
2020/07/06	6	22.96	3	23.07	22.85	3	506	0.59%
2020/07/03	20	22.70	6	22.83	22.80	14	504	2.77%
2020/07/02	7	22.57	2	22.60	22.50	5	496	1.01%
2020/07/01	16	22.70	8	22.65	22.55	8	496	1.61%
2020/06/30	5	22.00	2	22.18	22.10	3	496	0.60%
2020/06/29	11	21.76	4	21.85	21.80	7	498	1.40%
2020/06/24	5	22.29	4	22.41	22.25	1	497	0.20%
2020/06/23	5	22.55	12	22.33	22.25	-7	502	-1.39%
2020/06/22	1	22.55	1	22.55	22.55	0	515	0.00%
2020/06/19	18	22.94	8	22.70	22.65	10	516	1.94%
2020/06/18	2	22.55	43.3	22.75	22.95	-41.3	512	-8.07%
2020/06/17	13	22.60	9	22.45	22.45	4	511	0.78%
2020/06/16	6	22.37	3	22.28	22.20	3	514	0.58%
2020/06/15	8	21.92	6	22.12	21.95	2	524	0.38%
2020/06/12	17	21.52	3	21.82	22.05	14	532	2.63%
2020/06/11	21	22.96	14	22.56	22.30	7	535	1.31%
2020/06/10	4.1	23.86	8	23.78	23.70	-3.9	525	-0.74%
2020/06/09	11	24.05	14	24.11	24.00	-3	533	-0.56%
2020/06/08	44	24.44	10	24.36	24.10	34	533	6.37%
2020/06/05	14	24.35	72	24.26	24.60	-58	525	-11.04%
2020/06/04	14	23.66	8	23.89	23.45	6	512	1.17%
2020/06/03	5	23.50	5	23.57	23.45	0	510	0.00%
2020/06/02	3	23.53	24	23.51	23.35	-21	509	-4.12%
2020/06/01	5	23.70	4	23.95	23.80	1	506	0.20%
2020/05/29	19	23.11	15	23.41	23.60	4	503	0.79%
2020/05/28	11	23.06	3	23.18	22.95	8	503	1.59%
2020/05/27	13	23.59	4	23.58	23.45	9	503	1.79%
2020/05/26	29	23.82	29	23.83	23.75	0	502	0.00%
2020/05/25	78	23.62	47	23.63	23.80	31	493	6.28%
2020/05/22	11	22.42	3	22.35	22.35	8	475	1.68%
2020/05/21	29	23.15	8	23.04	22.95	21	476	4.41%
2020/05/20	10	22.24	15	22.52	22.55	-5	475	-1.05%
2020/05/19	13	22.28	12	22.35	21.90	1	490	0.20%
2020/05/18	14	22.07	7	21.96	21.85	7	488	1.43%
2020/05/15	13	22.86	11	22.63	22.50	2	485	0.41%
2020/05/14	45	23.60	36	23.47	22.95	9	476	1.89%
2020/05/13	26	23.42	13	23.60	23.95	13	464	2.80%
2020/05/12	57	24.24	32	24.16	23.60	25	454	5.50%
2020/05/11	10	21.75	15	22.26	23.15	-5	404	-1.24%
2020/05/08	6	21.37	9	21.20	21.05	-3	389	-0.77%
2020/05/07	13	21.83	5	21.59	21.45	8	386	2.07%
2020/05/06	2	21.05	2	20.90	21.00	0	372	0.00%
2020/05/05	1	20.90	2	20.93	20.80	-1	372	-0.27%
2020/05/04	8	20.78	1	20.80	20.80	7	373	1.87%
2020/04/30	2	21.15	4	21.26	21.30	-2	376	-0.53%
2020/04/29	4	21.09	1	20.85	20.95	3	378	0.79%
2020/04/28	4	20.93	5	20.75	20.75	-1	374	-0.27%
2020/04/27	1	20.35	6	20.64	20.65	-5	379	-1.32%
2020/04/24	6	20.06	3	20.12	20.10	3	376	0.80%
2020/04/23	5	19.82	4	20.00	19.85	1	380	0.26%
2020/04/22	11	19.16	10	19.34	19.45	1	377	0.26%
2020/04/21	13	19.73	6	19.64	19.35	7	377	1.86%
2020/04/20	4	20.49	4	20.65	20.65	0	370	0.00%
2020/04/17	11	21.10	7	21.08	20.55	4	370	1.08%
2020/04/16	2	20.58	3	20.85	21.20	-1	364	-0.27%
2020/04/15	12	20.73	20	20.78	20.95	-8	361	-2.22%
2020/04/14	2	19.98	7	20.26	20.30	-5	358	-1.40%
2020/04/13	10	20.08	18	19.98	19.85	-8	355	-2.25%
2020/04/10	21	21.35	23	20.90	20.95	-2	349	-0.57%
2020/04/09	11	20.20	2	20.50	20.00	9	328	2.74%
2020/04/08	6	19.94	9	20.18	20.55	-3	326	-0.92%
2020/04/07	12	19.88	6	19.88	20.05	6	323	1.86%
2020/04/06	7	18.76	7	18.89	18.85	0	318	0.00%
2020/04/01	2	18.75	2	18.93	18.85	0	318	0.00%
2020/03/31	20	18.77	5	18.74	18.80	15	315	4.75%
2020/03/30	4	18.14	5	18.39	18.45	-1	312	-0.32%
2020/03/27	7	18.66	5	18.79	18.55	2	310	0.64%
2020/03/26	9	18.46	16	18.66	18.80	-7	304	-2.30%
2020/03/25	3	17.75	1	17.75	17.75	2	290	0.69%
2020/03/24	1	15.80	4	16.15	16.15	-3	288	-1.04%
2020/03/23	8	15.26	3	15.43	15.40	5	285	1.75%
2020/03/20	4	16.84	1	16.95	16.65	3	281	1.06%
2020/03/19	8	16.36	3	16.60	16.20	5	278	1.79%
2020/03/18	5	18.89	54.2	19.24	18.00	-49.2	272	-18.06%
2020/03/17	11	19.20	11	19.43	19.25	0	260	0.00%
2020/03/16	6	21.13	7	21.09	20.80	-1	255	-0.39%
2020/03/13	6	21.90	0	0.00	22.10	6	251	2.38%
2020/03/12	16	24.16	3	24.08	24.05	13	240	5.40%
2020/03/11	5	25.83	3	25.92	25.70	2	236	0.85%
2020/03/10	3	25.00	5	25.15	25.75	-2	235	-0.85%
2020/03/09	13	25.92	2	25.75	25.75	11	232	4.73%
2020/03/06	4	26.59	2	26.68	26.65	2	229	0.87%
2020/03/05	0	0.00	12	26.91	26.95	-12	231	-5.19%
2020/03/04	0.4	26.85	0	0.00	26.85	0.4	243	0.15%
2020/03/03	1	26.75	2	26.98	26.90	-1	248	-0.40%
2020/03/02	7	26.07	7	25.85	26.30	0	246	0.00%
2020/02/27	23	26.74	5.2	26.89	26.50	17.8	243	7.31%
2020/02/26	4	26.95	2	27.05	26.80	2	240	0.83%
2020/02/25	6	26.84	7	26.90	27.05	-1	238	-0.42%
2020/02/24	16.6	27.60	5	27.77	27.45	11.6	236	4.90%
2020/02/21	9	27.83	13	27.94	27.70	-4	233	-1.72%
2020/02/20	23.2	28.93	18	28.64	28.35	5.2	229	2.26%
2020/02/19	0	0.00	19	28.33	28.65	-19	208	-9.10%
2020/02/18	4	26.11	21	26.12	26.05	-17	201	-8.44%
2020/02/17	2	25.65	1	25.80	25.60	1	203	0.49%
2020/02/14	11	25.89	28	25.93	25.90	-17	206	-8.22%
2020/02/13	2	25.50	26	25.69	25.65	-24	208	-11.50%
2020/02/12	1	25.25	26	25.42	25.45	-25	224	-11.14%
2020/02/11	5	24.72	11	24.91	24.90	-6	225	-2.68%
2020/02/10	9	24.71	4	24.74	24.85	5	229	2.18%
2020/02/07	7	25.13	1	25.10	25.10	6	231	2.59%
2020/02/06	6	25.54	2	25.73	25.60	4	236	1.69%
2020/02/05	11	25.45	6	25.61	25.50	5	244	2.05%
2020/02/04	0	0.00	16	25.03	25.10	-16	252	-6.33%
2020/02/03	18	23.89	4	24.00	23.90	14	255	5.48%
2020/01/31	5	25.85	2	25.90	25.90	3	258	1.16%
2020/01/30	16	26.54	16	26.43	26.05	0	281	0.00%
2020/01/20	2	28.98	4	29.28	28.90	-2	279	-0.72%
2020/01/17	6	28.63	6	29.02	28.75	0	281	0.00%
2020/01/16	2	28.70	0	0.00	28.60	2	281	0.71%
2020/01/15	6	28.52	7	29.02	28.50	-1	288	-0.35%
2020/01/14	0	0.00	7	28.75	28.75	-7	295	-2.37%
2020/01/13	3	28.68	2	28.85	28.50	1	319	0.31%
2020/01/10	5	28.44	5	28.71	28.85	0	346	0.00%
2020/01/09	3.1	28.60	13	28.89	28.85	-9.9	362	-2.74%
2020/01/08	20.2	28.26	5	28.27	28.30	15.2	377	4.02%
2020/01/07	3.5	28.92	2	28.98	28.90	1.5	389	0.39%
2020/01/06	22	29.38	3	29.35	29.25	19	429	4.42%
2020/01/03	5	29.85	2	30.05	29.80	3	588	0.51%
2020/01/02	1	29.95	1	30.10	29.90	0	631	0.00%
2019/12/31	2	29.98	1	30.15	30.00	1	630	0.16%
2019/12/30	1	30.05	2	30.25	30.10	-1	630	-0.16%
2019/12/27	3	30.10	8	30.10	30.05	-5	628	-0.80%
2019/12/26	1	29.95	16	30.02	30.00	-15	627	-2.39%
2019/12/25	3	29.97	4	30.10	29.90	-1	627	-0.16%
2019/12/24	2	29.88	12	29.76	30.05	-10	632	-1.58%
2019/12/23	10	29.98	7	30.05	30.00	3	633	0.47%
2019/12/20	3	30.12	4	30.35	30.25	-1	633	-0.16%
2019/12/19	15	30.14	2	30.40	30.05	13	634	2.05%
2019/12/18	2	30.25	1	30.20	30.20	1	635	0.16%
2019/12/17	2	30.45	3	30.72	30.35	-1	636	-0.16%
2019/12/16	33	30.53	4	30.11	30.60	29	636	4.56%
2019/12/13	33	30.28	2	29.85	29.75	31	634	4.88%
2019/12/12	1	30.55	0	0.00	30.55	1	628	0.16%
2019/12/11	13	30.48	8	30.78	30.60	5	629	0.79%
2019/12/10	7	30.60	0	0.00	30.60	7	630	1.11%
2019/12/09	1	30.85	0	0.00	30.75	1	630	0.16%
2019/12/06	2	30.70	2	30.83	30.70	0	633	0.00%
2019/12/05	3	30.80	2	30.98	30.80	1	633	0.16%
2019/12/03	4	30.85	2	30.83	30.80	2	645	0.31%
2019/12/02	3	31.00	3	31.03	30.85	0	645	0.00%
2019/11/29	8	31.71	39	31.81	31.35	-31	643	-4.82%
2019/11/28	22	31.35	13	31.17	31.20	9	637	1.41%
2019/11/27	12	30.71	4.2	31.00	30.65	7.8	636	1.23%
2019/11/26	0	0.00	1	30.70	30.70	-1	638	-0.16%
2019/11/25	1	30.40	2	30.50	30.40	-1	640	-0.16%
2019/11/22	1	30.50	1	30.50	30.50	0	641	0.00%
2019/11/21	3	30.62	4	30.71	30.70	-1	642	-0.16%
2019/11/20	6	30.68	2	30.87	30.90	4	644	0.62%
2019/11/19	2	30.80	4	30.75	30.90	-2	650	-0.31%
2019/11/18	7	30.54	4	30.65	30.45	3	649	0.46%
2019/11/15	9	30.46	2	30.60	30.60	7	648	1.08%
2019/11/14	20	30.30	7	30.39	30.35	13	648	2.00%
2019/11/13	2	30.75	3.1	30.98	30.95	-1.1	646	-0.18%
2019/11/12	8	30.82	1	30.95	31.05	7	647	1.08%
2019/11/11	20	31.09	11	31.15	30.50	9	645	1.39%
2019/11/08	1	32.70	4	32.75	32.70	-3	630	-0.48%
2019/11/07	8	32.94	13	32.92	32.80	-5	631	-0.79%
2019/11/06	5	33.27	2	33.53	33.15	3	644	0.47%
2019/11/05	3	33.50	7	33.40	33.40	-4	641	-0.62%
2019/11/04	10	34.07	6	33.90	33.90	4	639	0.63%
2019/11/01	11.6	33.80	15	33.88	34.00	-3.4	635	-0.54%
2019/10/31	6	33.60	12	33.43	33.10	-6	626	-0.96%
2019/10/30	4	33.60	6	33.84	33.80	-2	622	-0.32%
2019/10/29	27	33.63	13	33.54	33.35	14	617	2.27%
2019/10/28	6	32.67	3	32.87	32.75	3	597	0.50%
2019/10/25	5	32.85	7	32.80	32.75	-2	597	-0.33%
2019/10/24	8	33.03	5	33.21	33.20	3	602	0.50%
2019/10/23	2	33.10	7	33.13	33.00	-5	600	-0.83%
2019/10/22	7	33.43	8	33.63	33.35	-1	596	-0.17%
2019/10/21	1.4	34.22	23	34.12	33.90	-21.6	599	-3.61%
2019/10/18	38	33.83	14	33.92	33.70	24	575	4.17%
2019/10/17	12	33.22	10	33.41	33.70	2	553	0.36%
2019/10/16	20	33.40	20	33.25	33.10	0	540	0.00%
2019/10/15	6	33.21	21	33.18	33.30	-15	529	-2.83%
2019/10/14	36	33.28	29	33.42	33.50	7	522	1.34%
2019/10/09	183	34.27	294	34.29	34.45	-111	498	-22.25%	大買/大賣/鉅額交易
2019/10/08	15	32.48	157.4	32.28	32.65	-142.4	338	-42.13%	大賣/鉅額交易
2019/10/07	7	29.68	2	29.78	29.70	5	297	1.68%
2019/10/04	3	30.00	2	30.00	29.95	1	298	0.34%
2019/10/03	1	30.05	1	30.35	30.05	0	298	0.00%
2019/10/02	7	29.91	3	29.93	29.90	4	300	1.33%
2019/09/27	116	30.24	2	30.05	30.05	114	301	37.85%	大買/鉅額交易
2019/09/26	3	30.85	9	31.30	30.90	-6	298	-2.01%
2019/09/25	2	30.85	0	0.00	30.80	2	301	0.66%
2019/09/24	4	31.04	6	31.19	31.15	-2	307	-0.65%
2019/09/23	4	30.80	4	30.86	30.85	0	311	0.00%
2019/09/20	6	30.66	4	31.06	31.05	2	322	0.62%
2019/09/19	1	30.55	4	30.58	30.60	-3	332	-0.90%
2019/09/18	7	30.56	2	30.70	30.50	5	337	1.48%
2019/09/17	0	0.00	1	30.75	30.65	-1	338	-0.30%
2019/09/16	12	30.60	1	30.60	30.60	11	342	3.21%
2019/09/12	27.1	31.03	2	30.98	31.00	25.1	347	7.22%
2019/09/11	5	31.35	1	31.75	31.20	4	349	1.14%
2019/09/10	0	0.00	2	31.48	31.30	-2	352	-0.57%
2019/09/09	0	0.00	4	31.59	31.50	-4	354	-1.13%
2019/09/06	1	31.75	1	31.85	31.75	0	356	0.00%
2019/09/05	15	32.74	29	32.97	32.20	-14	361	-3.87%
2019/09/03	2	31.90	1	31.85	32.00	1	360	0.28%
2019/09/02	5	32.49	8	32.61	32.20	-3	370	-0.81%
2019/08/30	5	31.72	13	31.76	31.80	-8	383	-2.08%
2019/08/29	6	31.18	0	0.00	31.00	6	405	1.48%
2019/08/28	1	31.55	2	31.18	31.55	-1	431	-0.23%
2019/08/27	3	31.27	1	31.45	31.10	2	509	0.39%
2019/08/26	2	30.93	2	31.15	30.90	0	530	0.00%
2019/08/23	2	31.95	0	0.00	31.65	2	551	0.36%
2019/08/22	0	0.00	12	31.95	31.65	-12	570	-2.10%
2019/08/21	0	0.00	2	31.58	31.50	-2	650	-0.31%
2019/08/20	1	31.10	1	31.40	31.15	0	678	0.00%
2019/08/19	2	31.40	17	31.19	31.35	-15	785	-1.91%
2019/08/16	5	29.93	7	30.15	30.30	-2	955	-0.21%
2019/08/15	12	29.93	6	29.83	29.50	6	983	0.61%
2019/08/14	5	30.71	0	0.00	30.45	5	981	0.51%
2019/08/13	14	30.62	3	30.60	30.50	11	980	1.12%
2019/08/12	11	31.03	4	31.29	30.75	7	981	0.71%
2019/08/08	8	31.59	59	31.43	31.40	-51	979	-5.20%
2019/08/07	2	29.65	3	29.73	29.75	-1	966	-0.10%
2019/08/06	6	28.33	6	28.71	29.40	0	969	0.00%
2019/08/05	13	29.73	3.1	29.33	29.40	9.9	970	1.01%
2019/08/02	10	30.69	4	30.68	30.40	6	975	0.61%
2019/08/01	9	30.92	2	31.13	31.00	7	983	0.71%
2019/07/31	6	31.19	3	31.25	31.15	3	985	0.30%
2019/07/30	48	31.61	6	31.49	31.25	42	987	4.25%
2019/07/29	22	32.37	6	32.52	32.25	16	985	1.62%
2019/07/26	5	32.98	25	33.10	32.95	-20	982	-2.04%
2019/07/25	6	32.26	1	32.40	32.45	5	976	0.51%
2019/07/24	6	32.34	16	32.35	32.45	-10	992	-1.01%
2019/07/23	22	33.04	42	32.47	32.65	-20	999	-2.00%
2019/07/22	3	31.88	2	31.95	31.80	1	994	0.10%
2019/07/19	8	32.09	7	32.46	32.00	1	995	0.10%
2019/07/18	19	32.28	11	32.41	32.15	8	992	0.81%
2019/07/17	14	32.81	16.6	33.00	32.50	-2.6	995	-0.26%
2019/07/16	13	32.72	15	32.99	32.40	-2	1,005	-0.20%
2019/07/15	24	32.60	39	32.58	32.80	-15	1,001	-1.50%
2019/07/12	4	30.90	1	30.95	30.85	3	989	0.30%
2019/07/11	14	30.95	12	31.06	30.90	2	998	0.20%
2019/07/10	4	31.23	7	31.49	31.25	-3	997	-0.30%
2019/07/09	6	31.50	0	0.00	31.40	6	998	0.60%
2019/07/08	9	31.76	9	31.91	31.70	0	1,007	0.00%
2019/07/05	3	31.63	2	31.80	31.60	1	1,016	0.10%
2019/07/04	2	31.48	3	31.72	31.65	-1	1,021	-0.10%
2019/07/03	8	31.71	1	31.40	31.40	7	1,030	0.68%
2019/07/02	7	31.88	2	31.93	31.90	5	1,067	0.47%
2019/07/01	21	31.58	9	31.68	31.65	12	1,076	1.11%
2019/06/28	3	31.35	2	31.33	31.40	1	1,073	0.09%
2019/06/27	29	31.57	2	31.33	31.35	27	1,075	2.51%
2019/06/26	68	32.08	11	32.10	31.85	57	1,067	5.34%
2019/06/25	7	33.22	8	33.04	32.95	-1	1,058	-0.09%
2019/06/24	6	33.34	3	33.50	33.30	3	1,063	0.28%
2019/06/21	3	33.17	2	33.35	33.15	1	1,064	0.09%
2019/06/20	9	33.20	11	33.52	33.40	-2	1,063	-0.19%
2019/06/19	38	33.14	12	33.60	33.10	26	1,065	2.44%
2019/06/18	18	33.28	5	33.46	33.15	13	1,066	1.22%
2019/06/17	10	33.38	4	33.56	33.45	6	1,071	0.56%
2019/06/14	8	33.81	0.4	33.75	33.75	7.6	1,073	0.71%
2019/06/13	8	33.95	9	34.11	34.10	-1	1,089	-0.09%
2019/06/12	12	33.40	4	33.43	33.45	8	1,116	0.72%
2019/06/11	8	33.73	9	33.82	33.60	-1	1,143	-0.09%
2019/06/10	9	33.99	15	34.00	34.00	-6	1,146	-0.52%
2019/06/06	24	33.61	12	33.84	33.85	12	1,171	1.02%
2019/06/05	55.1	34.86	59	35.04	34.75	-3.9	1,166	-0.34%
2019/06/04	33	35.77	17	35.52	35.40	16	1,151	1.39%
2019/06/03	59	36.35	65	36.25	36.35	-6	1,144	-0.52%
2019/05/31	8	35.19	12	35.14	34.80	-4	1,073	-0.37%
2019/05/30	7	35.83	17	35.85	35.35	-10	1,063	-0.94%
2019/05/29	13	35.65	19	35.68	35.45	-6	1,051	-0.57%
2019/05/28	66	36.62	64	36.74	35.80	2	1,043	0.19%
2019/05/27	17	34.81	16	35.01	35.50	1	978	0.10%
2019/05/24	142	35.46	201.5	35.57	35.60	-59.5	979	-6.07%	大買/大賣/
2019/05/23	243	34.33	293.2	34.43	35.30	-50.2	929	-5.39%	大買/大賣/
2019/05/22	17	31.56	162	31.41	32.10	-145	836	-17.34%	大賣/鉅額交易
2019/05/21	2	28.23	33	28.99	29.20	-31	869	-3.57%
2019/05/20	7	28.41	3	28.48	28.50	4	1,046	0.38%
2019/05/17	11	28.30	12	28.54	28.50	-1	1,109	-0.09%
2019/05/16	9	29.07	7	29.41	28.65	2	1,116	0.18%
2019/05/15	10	29.28	3	29.30	29.30	7	1,135	0.62%
2019/05/14	1	28.10	9	28.71	28.95	-8	1,154	-0.69%
2019/05/13	6	28.32	3	28.53	28.25	3	1,188	0.25%
2019/05/10	34	29.47	12	29.70	29.10	22	1,227	1.79%
2019/05/09	36	30.24	22	30.79	29.90	14	1,226	1.14%
2019/05/08	44	31.41	29	31.33	31.30	15	1,226	1.22%
2019/05/07	17	32.46	3	32.95	32.30	14	1,231	1.14%
2019/05/06	9	32.60	1	32.70	32.50	8	1,271	0.63%
2019/05/03	3	32.97	2	32.95	33.00	1	1,270	0.08%
2019/05/02	3	32.45	13	32.40	32.55	-10	1,272	-0.79%
2019/04/30	48	31.80	49	31.85	32.50	-1	1,286	-0.08%
2019/04/29	11	33.55	14	33.73	33.15	-3	1,273	-0.24%
2019/04/26	16	33.39	10	33.33	33.30	6	1,277	0.47%
2019/04/25	2	33.95	8	34.07	34.05	-6	1,283	-0.47%
2019/04/24	38	34.22	9	34.29	33.95	29	1,340	2.16%
2019/04/23	38	34.57	29	35.11	34.30	9	1,347	0.67%
2019/04/22	16	34.72	21	35.10	34.85	-5	1,349	-0.37%
2019/04/19	13	33.67	4	33.76	33.75	9	1,346	0.67%
2019/04/18	10	34.39	4	34.69	33.70	6	1,345	0.45%
2019/04/17	14	34.96	22	35.14	34.75	-8	1,349	-0.59%
2019/04/16	1	34.45	10	34.41	34.45	-9	1,350	-0.67%
2019/04/15	2	33.55	16	33.78	33.75	-14	1,352	-1.04%
2019/04/12	27	33.71	7	33.82	33.50	20	1,355	1.48%
2019/04/11	44	34.86	20	35.30	34.35	24	1,351	1.78%
2019/04/10	4	35.10	2	35.33	35.20	2	1,352	0.15%
2019/04/09	17	35.14	7	35.33	35.35	10	1,363	0.73%
2019/04/08	23	35.96	30	36.21	35.55	-7	1,361	-0.51%
2019/04/03	3	34.85	60.2	34.54	34.75	-57.2	1,342	-4.26%
2019/04/02	8	33.69	17.4	33.81	33.90	-9.4	1,416	-0.66%
2019/04/01	13	33.89	4	34.35	33.80	9	1,440	0.62%
2019/03/29	11	33.90	15	34.07	33.80	-4	1,435	-0.28%
2019/03/28	4	33.88	4	33.85	33.65	0	1,473	0.00%
2019/03/27	31	33.84	45	34.16	33.85	-14	1,493	-0.94%
2019/03/26	6	33.58	9	33.83	33.40	-3	1,492	-0.20%
2019/03/25	6	32.94	19	32.89	33.15	-13	1,506	-0.86%
2019/03/22	8	33.66	18	33.78	33.50	-10	1,515	-0.66%
2019/03/21	12	33.79	7	33.85	33.95	5	1,526	0.33%
2019/03/20	14	33.72	4	33.91	33.50	10	1,571	0.64%
2019/03/19	8	33.71	1	33.75	33.55	7	1,585	0.44%
2019/03/18	16	33.48	17	33.54	34.10	-1	1,599	-0.06%
2019/03/15	21	33.59	32	33.54	33.75	-11	1,597	-0.69%
2019/03/14	157	35.69	39	35.88	35.00	118	1,585	7.44%	大買/鉅額交易
2019/03/13	45	36.45	57	36.56	36.35	-12	1,577	-0.76%
2019/03/12	40	37.00	60	36.99	36.90	-20	1,592	-1.26%
2019/03/11	35	36.52	58	36.61	37.15	-23	1,593	-1.44%
2019/03/08	16	35.37	61	35.55	35.70	-45	1,601	-2.81%
2019/03/07	72	35.63	50	36.16	35.20	22	1,605	1.37%
2019/03/06	10	35.36	8	35.58	35.55	2	1,606	0.12%
2019/03/05	76	35.62	30	36.06	35.30	46	1,656	2.78%
2019/03/04	55	35.75	8	35.79	35.65	47	1,757	2.67%
2019/02/27	32	35.72	57	35.90	35.95	-25	1,779	-1.40%
2019/02/26	50	35.58	12	35.84	35.25	38	1,792	2.12%
2019/02/25	66	36.67	39	36.61	36.20	27	1,860	1.45%
2019/02/22	75	37.47	53	37.37	36.50	22	1,848	1.19%
2019/02/21	103	37.20	91	36.79	37.35	12	1,799	0.67%	大買/
2019/02/20	38	35.84	77	35.80	35.70	-39	1,721	-2.27%
2019/02/19	227	36.65	191	36.66	35.75	36	1,660	2.17%	大買/大賣/
2019/02/18	34	33.45	114.1	33.45	34.65	-80.1	1,484	-5.40%	大賣/
2019/02/15	27	31.90	16	31.82	31.50	11	1,421	0.77%
2019/02/14	68	32.30	74	32.36	32.25	-6	1,412	-0.42%
2019/02/13	90	31.21	40	31.37	31.70	50	1,392	3.59%
2019/02/12	55	32.66	68	32.22	31.95	-13	1,368	-0.95%
2019/02/11	62	31.63	47	31.81	32.10	15	1,332	1.13%
2019/01/30	13	30.27	53	30.52	30.45	-40	1,292	-3.09%
2019/01/29	107	29.98	16	29.99	30.00	91	1,285	7.08%	大買/
2019/01/28	13	30.82	13	30.72	30.45	0	1,277	0.00%
2019/01/25	43	30.90	97	30.96	30.70	-54	1,267	-4.26%
2019/01/24	13	29.75	20	29.86	29.55	-7	1,226	-0.57%
2019/01/23	3	29.27	4	29.73	29.70	-1	1,223	-0.08%
2019/01/22	66	29.76	57	29.91	29.50	9	1,219	0.74%
2019/01/21	12	29.80	24	29.65	29.40	-12	1,205	-1.00%
2019/01/18	22	29.97	22	29.96	29.80	0	1,203	0.00%
2019/01/17	27	30.07	15	29.95	30.00	12	1,195	1.00%
2019/01/16	71	30.84	140	30.47	30.50	-69	1,183	-5.83%	大賣/
2019/01/15	26	29.28	127	29.19	29.10	-101	1,128	-8.95%	大賣/鉅額交易
2019/01/14	22	28.45	70	28.46	28.35	-48	1,120	-4.28%
2019/01/11	89	28.47	14	28.40	28.10	75	1,118	6.71%
2019/01/10	9	29.34	3	29.53	29.30	6	1,111	0.54%
2019/01/09	64	29.21	13	29.35	29.10	51	1,113	4.58%
2019/01/08	43	29.85	37	30.01	29.65	6	1,104	0.54%
2019/01/07	16	29.37	14	29.87	29.25	2	1,094	0.18%
2019/01/04	24	28.49	19.2	28.98	29.10	4.8	1,098	0.44%
2019/01/03	41	29.27	38	29.49	29.20	3	1,096	0.27%
2019/01/02	31	29.45	18	29.40	29.25	13	1,092	1.19%
2018/12/28	19	31.07	33	30.98	30.65	-14	1,081	-1.29%
2018/12/27	56	30.75	6	30.34	30.25	50	1,067	4.68%
2018/12/26	78	31.08	87	30.97	30.30	-9	1,059	-0.85%
2018/12/25	106	31.63	102	31.69	31.35	4	1,039	0.38%	大買/大賣/
2018/12/24	9	29.91	32	30.30	31.15	-23	953	-2.41%
2018/12/22	15	28.07	5	28.28	28.35	10	927	1.08%
2018/12/21	90	28.47	153	28.31	28.45	-63	928	-6.79%	大賣/
2018/12/20	135	27.99	44	28.42	27.20	91	887	10.25%	大買/
2018/12/19	40	29.43	29	29.77	29.70	11	866	1.27%
2018/12/18	38	29.59	18	29.74	29.50	20	867	2.31%
2018/12/17	23	31.50	13	31.45	31.15	10	892	1.12%
2018/12/14	16	31.21	13	31.27	31.05	3	881	0.34%
2018/12/13	40	33.69	42	33.49	32.60	-2	865	-0.23%
2018/12/12	4	33.38	6	33.70	32.45	-2	815	-0.25%
2018/12/11	12	33.30	2	32.60	33.00	10	794	1.26%
2018/12/10	16	33.20	24	33.75	33.50	-8	776	-1.03%
2018/12/07	20	33.18	33	33.75	34.20	-13	760	-1.71%
2018/12/06	12	33.10	4	34.93	32.60	8	739	1.08%
2018/12/05	8	34.31	9	33.81	34.10	-1	719	-0.14%
2018/12/04	17	33.46	36	33.48	33.95	-19	697	-2.72%
2018/12/03	5	31.96	38.9	32.37	31.95	-33.9	664	-5.10%
2018/11/30	3	32.15	6	32.31	32.15	-3	640	-0.47%
2018/11/29	8	31.31	4	31.68	31.50	4	626	0.64%
2018/11/28	82	32.07	85	32.19	32.20	-3	607	-0.49%
2018/11/27	69	31.54	176	31.54	32.20	-107	553	-19.33%	大賣/鉅額交易
2018/11/26	4	28.25	81	28.92	29.70	-77	440	-17.50%
2018/11/23	77	27.42	61	27.41	27.00	16	407	3.93%
2018/11/22	141	27.50	397	27.73	28.25	-256	380	-67.23%	大買/大賣/鉅額交易
2018/11/21	0	0.00	16	26.10	26.10	-16	292	-5.46%
2018/11/20	0	0.00	17	23.75	23.75	-17	275	-6.17%
2018/11/19	0	0.00	31	21.58	21.60	-31	267	-11.58%
2018/11/16	0	0.00	19	21.06	21.00	-19	265	-7.15%
2018/11/15	12	20.60	3	20.73	20.95	9	264	3.40%
2018/11/14	2	20.15	9	20.27	20.35	-7	263	-2.65%
2018/11/13	20	20.09	6	20.07	20.10	14	266	5.26%
2018/11/12	6	20.58	19	20.76	20.45	-13	265	-4.89%
2018/11/09	6	20.68	1	20.65	20.65	5	264	1.89%
2018/11/08	1	21.30	8	21.30	21.10	-7	265	-2.64%
2018/11/07	29	21.05	35	21.14	21.00	-6	266	-2.26%
2018/11/06	12	20.56	7	20.81	20.45	5	264	1.89%
2018/11/05	2	20.28	22	20.54	20.70	-20	262	-7.62%
2018/11/02	10	19.99	8	20.24	20.05	2	259	0.77%
2018/11/01	0	0.00	11	20.08	20.00	-11	258	-4.25%
2018/10/31	3	19.40	12	19.67	19.65	-9	258	-3.48%
2018/10/30	12	19.06	9	19.12	19.05	3	258	1.16%
2018/10/29	13	19.32	7	19.54	19.20	6	267	2.24%
2018/10/26	14	19.87	20	19.63	19.35	-6	266	-2.25%
2018/10/25	37	20.05	28	20.35	20.20	9	264	3.40%
2018/10/24	10	21.26	5	21.45	21.50	5	260	1.92%
2018/10/23	9	21.66	13	21.66	21.50	-4	258	-1.55%
2018/10/22	7	20.96	34	21.21	21.50	-27	256	-10.54%
2018/10/19	28.3	20.33	14	20.48	20.40	14.3	254	5.61%
2018/10/18	9	21.36	17	21.33	21.10	-8	248	-3.22%
2018/10/17	10	21.76	5	22.24	21.50	5	244	2.04%
2018/10/16	12	21.54	5	21.87	21.50	7	244	2.87%
2018/10/15	5	21.49	10	21.61	21.55	-5	244	-2.04%
2018/10/12	34	21.07	51	21.14	21.40	-17	243	-6.99%
2018/10/11	22	22.95	3	22.95	22.95	19	234	8.10%
2018/10/09	5	25.56	10	25.61	25.50	-5	230	-2.17%
2018/10/08	5	25.67	3	25.92	25.70	2	229	0.87%
2018/10/05	26	25.93	2	26.38	25.95	24	228	10.50%
2018/10/04	26	27.12	4	27.26	26.95	22	225	9.77%
2018/10/03	60	27.29	3	27.35	27.20	57	225	25.28%
2018/10/02	19	27.72	1	27.80	27.60	18	223	8.04%
2018/09/28	30	27.99	46	28.26	28.00	-16	225	-7.11%
2018/09/27	44	27.53	6	27.62	27.35	38	225	16.88%
2018/09/26	9	27.22	3	27.30	27.15	6	225	2.66%
2018/09/25	1	27.70	99	26.95	27.70	-98	227	-43.11%
2018/09/21	64	25.91	1	26.80	25.55	63	217	28.93%
2018/09/20	45	26.49	11	26.47	26.35	34	184	18.45%
2018/09/19	6	26.63	9	26.92	26.70	-3	182	-1.64%
2018/09/18	23	26.65	5	26.93	26.55	18	184	9.77%
2018/09/17	9	26.84	8	26.86	26.85	1	187	0.53%
2018/09/14	5	26.68	19	27.00	27.10	-14	189	-7.38%
2018/09/13	18	26.43	3	26.68	26.40	15	190	7.86%
2018/09/12	11	26.42	3	26.57	26.40	8	194	4.11%
2018/09/11	24	26.44	9	26.54	26.70	15	211	7.09%
2018/09/10	38	27.00	10	27.19	26.70	28	232	12.04%
2018/09/07	6	28.11	1	27.80	27.80	5	236	2.11%
2018/09/06	2	29.08	3	28.98	28.85	-1	247	-0.40%
2018/09/05	10	29.28	8	29.46	29.15	2	253	0.79%
2018/09/04	12	29.92	11	30.03	29.75	1	255	0.39%
2018/09/03	12	29.20	13	29.24	29.30	-1	253	-0.39%
2018/08/31	14	28.18	1	28.35	28.25	13	254	5.11%
2018/08/30	0	0.00	1	28.40	28.20	-1	262	-0.38%
2018/08/29	11.2	28.31	2	28.60	28.20	9.2	280	3.28%
2018/08/28	1	28.30	2	28.58	28.35	-1	297	-0.34%
2018/08/27	8	28.23	5	28.41	28.25	3	301	1.00%
2018/08/24	22	28.07	2	28.13	28.05	20	304	6.57%
2018/08/23	11	28.23	9	28.46	28.20	2	311	0.64%
2018/08/22	8.3	27.99	5	28.32	28.20	3.3	324	1.02%
2018/08/21	14	28.11	4	28.18	28.05	10	324	3.09%
2018/08/20	25	28.99	2	28.63	28.30	23	323	7.10%
2018/08/17	2	29.30	2	29.38	29.25	0	321	0.00%
2018/08/16	2	29.15	3	29.38	29.30	-1	321	-0.31%
2018/08/15	1	29.15	6	29.45	29.40	-5	325	-1.54%
2018/08/14	9	29.20	5	29.28	29.30	4	327	1.22%
2018/08/13	23	29.28	6	29.80	29.50	17	327	5.19%
2018/08/10	2	31.25	1	31.00	30.90	1	326	0.31%
2018/08/08	7	30.91	2	31.08	30.90	5	328	1.52%
2018/08/07	4	31.26	4	31.38	31.10	0	329	0.00%
2018/08/06	1	31.95	9	32.03	31.80	-8	331	-2.41%
2018/08/03	13	31.51	59	31.91	31.80	-46	332	-13.84%
2018/08/02	3	30.20	3	30.28	30.10	0	332	0.00%
2018/08/01	1	30.20	2	30.28	30.05	-1	334	-0.30%
2018/07/31	3	29.65	3	29.82	29.65	0	333	0.00%
2018/07/30	1	30.05	1	29.85	29.85	0	337	0.00%
2018/07/27	3	30.43	0	0.00	30.35	3	346	0.87%
2018/07/26	2	29.80	12.8	30.12	30.20	-10.8	353	-3.05%
2018/07/25	3.1	29.78	1	29.95	29.80	2.1	360	0.58%
2018/07/24	1	29.20	9	29.75	30.15	-8	373	-2.14%
2018/07/23	10	29.30	33	29.78	29.35	-23	398	-5.77%
2018/07/20	39	30.41	19	30.29	30.20	20	439	4.55%
2018/07/19	8	30.62	5	30.65	30.60	3	440	0.68%
2018/07/18	27	30.90	7	31.09	30.90	20	448	4.46%
2018/07/17	0	0.00	13	31.39	31.30	-13	449	-2.89%
2018/07/16	2	31.10	9.2	31.16	31.15	-7.2	452	-1.59%
2018/07/13	8	30.69	13	30.73	30.60	-5	464	-1.08%
2018/07/12	0	0.00	2	30.78	30.60	-2	487	-0.41%
2018/07/11	12	30.54	4	30.63	30.60	8	516	1.55%
2018/07/10	11	30.99	2	31.20	31.15	9	523	1.72%
2018/07/09	1	30.85	30.3	31.30	31.40	-29.3	529	-5.53%
2018/07/06	54	30.47	40	30.85	30.90	14	531	2.63%
2018/07/05	75	31.68	4	31.40	31.20	71	533	13.31%
2018/07/04	6	32.50	1	32.85	32.60	5	531	0.94%
2018/07/03	11	32.85	0	0.00	32.60	11	534	2.06%
2018/07/02	5	33.49	5	33.62	33.40	0	535	0.00%
2018/06/29	26	33.68	22	33.86	33.45	4	535	0.75%
2018/06/28	1	32.50	3	32.97	33.05	-2	527	-0.38%
2018/06/27	8	33.42	0	0.00	32.80	8	528	1.51%
2018/06/26	9	32.07	11	32.61	32.95	-2	527	-0.38%
2018/06/25	8.6	33.04	21	33.04	32.90	-12.4	527	-2.35%
2018/06/22	2	33.00	10	33.29	33.70	-8	526	-1.52%
2018/06/21	8	32.89	4	33.15	32.85	4	530	0.75%
2018/06/20	80	34.11	53	33.65	33.20	27	531	5.08%
2018/06/19	72	34.41	60	34.29	34.75	12	513	2.34%
2018/06/15	22	32.38	21	32.50	32.95	1	492	0.20%
2018/06/14	30	31.84	26	31.82	31.90	4	487	0.82%
2018/06/13	6	31.04	16	31.03	31.10	-10	480	-2.08%
2018/06/12	12	30.49	5	30.68	30.35	7	474	1.47%
2018/06/11	12	31.01	2	31.00	30.75	10	471	2.12%
2018/06/08	23	30.74	3	31.05	30.90	20	469	4.26%
2018/06/07	17	31.26	4	31.15	31.15	13	467	2.78%
2018/06/06	37	30.99	111	31.04	31.50	-74	458	-16.13%	大賣/
2018/06/05	14	30.30	81	30.36	30.30	-67	442	-15.15%
2018/06/04	6	28.98	2	29.50	29.00	4	425	0.94%
2018/06/01	18	29.24	4	29.38	29.05	14	421	3.32%
2018/05/31	8	29.22	12	29.42	29.35	-4	417	-0.96%
2018/05/30	8	29.26	66	29.09	29.45	-58	410	-14.14%
2018/05/29	2	27.80	1	27.80	27.80	1	398	0.25%
2018/05/28	2	28.03	10	28.36	28.00	-8	397	-2.01%
2018/05/25	1	27.80	5	28.17	28.00	-4	397	-1.01%
2018/05/24	5	27.72	7	27.75	27.80	-2	399	-0.50%
2018/05/23	0	0.00	10	28.21	28.10	-10	400	-2.50%
2018/05/22	0	0.00	19	27.86	27.95	-19	398	-4.76%
2018/05/21	0	0.00	10.3	27.28	27.30	-10.3	396	-2.59%
2018/05/18	8	26.75	0	0.00	26.75	8	398	2.01%
2018/05/17	1	26.85	4	27.11	26.85	-3	402	-0.75%
2018/05/16	8	26.93	0	0.00	26.90	8	406	1.97%
2018/05/15	3	27.05	5	27.06	27.00	-2	407	-0.49%
2018/05/14	6	27.20	1	27.00	27.05	5	416	1.20%
2018/05/10	12	28.04	5	28.40	27.75	7	415	1.69%
2018/05/09	1	26.75	10	27.12	27.05	-9	412	-2.18%
2018/05/08	1	27.05	1	27.10	27.10	0	437	0.00%
2018/05/07	21	26.94	11	26.90	27.00	10	452	2.21%
2018/05/04	21	27.40	4	27.08	27.15	17	451	3.77%
2018/05/03	31	28.45	5	28.75	28.20	26	451	5.76%
2018/05/02	7	29.82	3	29.73	29.35	4	444	0.90%
2018/04/30	10	29.61	11	29.62	30.35	-1	436	-0.23%
2018/04/27	21	29.52	13	29.12	29.40	8	425	1.88%
2018/04/26	23	28.52	61	29.52	29.60	-38	402	-9.45%
2018/04/25	8	26.56	4	26.73	26.95	4	358	1.11%
2018/04/24	60	26.78	11	26.89	26.75	49	357	13.70%
2018/04/23	2	26.40	1	26.85	26.35	1	350	0.29%
2018/04/20	3	26.15	5	26.38	26.35	-2	351	-0.57%
2018/04/19	14	26.51	53	26.54	26.30	-39	350	-11.14%
2018/04/18	34	28.43	23	28.52	27.70	11	339	3.24%
2018/04/17	13	27.63	11.6	27.34	28.10	1.4	316	0.44%
2018/04/16	9	25.81	3	25.85	25.55	6	291	2.06%
2018/04/13	6.2	26.85	13	26.88	26.60	-6.8	290	-2.34%
2018/04/12	3	27.28	1	27.45	27.30	2	288	0.69%
2018/04/11	19	27.75	29.8	27.64	27.70	-10.8	287	-3.74%
2018/04/10	9	28.21	1.4	28.31	28.25	7.6	285	2.65%
2018/04/09	29	28.04	4	28.38	28.00	25	287	8.70%
2018/04/03	25.1	28.64	18	28.56	28.65	7.1	285	2.49%
2018/04/02	5	29.09	2.6	29.14	29.05	2.4	283	0.83%
2018/03/31	1	29.30	0	0.00	29.30	1	284	0.35%
2018/03/30	3	29.37	1	29.55	29.45	2	286	0.70%
2018/03/29	5	29.03	2	29.15	29.20	3	295	1.02%
2018/03/28	9.6	29.15	6.9	29.29	29.20	2.6	295	0.89%
2018/03/27	4	29.67	10	29.78	29.65	-6	292	-2.05%
2018/03/26	40	29.84	4	30.03	29.50	36	291	12.37%
2018/03/23	120.5	30.49	8	30.64	30.50	112.5	284	39.49%	大買/鉅額交易
2018/03/22	38	31.50	2	31.58	31.50	36	281	12.77%
2018/03/21	3	31.90	6	31.96	31.90	-3	284	-1.05%
2018/03/20	11.4	31.49	8	31.53	31.50	3.4	289	1.17%
2018/03/19	67	32.06	11	32.07	32.10	56	291	19.21%
2018/03/16	25	32.86	5	33.01	32.75	20	292	6.84%
2018/03/15	5	33.26	3	33.18	33.15	2	309	0.65%
2018/03/14	11	33.27	3	33.32	33.10	8	322	2.48%
2018/03/13	1	33.00	72	33.03	33.00	-71	350	-20.27%
2018/03/12	12.3	32.45	1	32.60	32.55	11.3	412	2.74%
2018/03/09	22	32.52	13	32.69	32.50	9	422	2.13%
2018/03/08	1	32.65	40	32.83	32.55	-39	422	-9.24%
2018/03/07	4	32.44	6	32.68	32.50	-2	420	-0.47%
2018/03/06	5	32.39	1	32.55	32.35	4	421	0.95%
2018/03/05	11	32.86	3	32.73	32.55	8	421	1.90%
2018/03/02	2.2	33.04	4	33.05	33.05	-1.8	420	-0.42%
2018/03/01	2	33.13	3	33.32	33.20	-1	419	-0.24%
2018/02/27	9	33.61	3.2	33.83	33.40	5.8	419	1.39%
2018/02/26	22	34.16	22	34.46	34.00	0	419	0.00%
2018/02/23	1.8	33.34	2	33.53	33.40	-0.2	415	-0.06%
2018/02/22	4	32.66	4	33.06	33.10	0	416	0.00%
2018/02/21	12.2	32.21	2	32.60	32.50	10.2	414	2.46%
2018/02/12	4	32.11	3	31.90	31.85	1	414	0.24%
2018/02/09	5	31.62	2	31.95	32.00	3	412	0.73%
2018/02/08	22.2	33.90	3	34.63	33.80	19.2	408	4.70%
2018/02/07	5	34.70	5	35.02	34.85	0	407	0.00%
2018/02/06	88.5	34.78	13.9	34.94	34.25	74.6	410	18.19%
2018/02/05	6	36.43	2	37.08	36.80	4	401	1.00%
2018/02/02	29	37.99	0	0.00	38.00	29	401	7.23%
2018/02/01	54	38.22	19	38.66	38.60	35	401	8.72%
2018/01/31	30	38.86	72.1	38.72	39.30	-42.1	393	-10.69%
2018/01/30	42	37.64	95	38.03	37.35	-53	370	-14.29%
2018/01/29	3	36.02	40	36.22	36.25	-37	356	-10.39%
2018/01/26	63.3	35.87	21	35.88	35.60	42.3	362	11.66%
2018/01/25	11	36.70	2	36.93	36.60	9	367	2.45%
2018/01/24	0	0.00	4	37.03	36.95	-4	376	-1.06%
2018/01/23	13	37.09	5	37.25	36.80	8	379	2.11%
2018/01/22	6	37.57	0	0.00	37.55	6	382	1.57%
2018/01/19	10	37.59	2	37.80	37.55	8	387	2.06%
2018/01/18	5	37.92	0	0.00	37.90	5	387	1.29%
2018/01/17	6	37.93	1	38.30	38.10	5	391	1.28%
2018/01/16	2	38.28	23	38.12	38.15	-21	401	-5.23%
2018/01/15	19	37.57	5	37.81	37.80	14	400	3.49%
2018/01/12	8	37.67	1	37.95	37.90	7	402	1.74%
2018/01/11	14	37.65	2	37.85	37.90	12	403	2.97%
2018/01/10	5	37.78	2	37.58	38.30	3	405	0.74%
2018/01/09	15	37.58	7	37.85	37.65	8	413	1.94%
2018/01/08	69	38.96	1	38.85	38.80	68	423	16.07%
2018/01/05	10	39.50	2	39.58	39.50	8	445	1.80%
2018/01/04	2	39.75	2.5	39.74	39.75	-0.5	446	-0.12%
2018/01/03	2	39.95	2	39.95	40.00	0	444	0.00%
2018/01/02	1	39.70	18	39.63	39.70	-17	442	-3.84%