瀚荃 (8103)-新光券商分點個股進出

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

瀚荃

(8103)

可現股當沖

股價
42.05
漲跌
▼0.05
漲幅
-0.12%
成交量
320張
產業
上市電子零組件類股▲1.55%
206人加入追蹤

立即追蹤
本地時間:13:30

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

瀚荃 (8103)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
2024/04/26	6	42.07	0	42.03	42.05	6	559	1.07%
2024/04/24	0	42.00	0	0.00	42.00	0	585	0.00%
2024/04/23	17	41.84	0	0.00	41.45	17	589	2.88%
2024/04/19	0	0.00	7	43.14	43.30	-7	589	-1.19%
2024/04/18	0	0.00	1	43.95	44.10	-1	596	-0.17%
2024/04/17	0	43.81	0	0.00	43.35	0	601	0.00%
2024/04/16	1	43.00	5	43.36	42.80	-4	601	-0.66%
2024/04/15	2	44.80	0	0.00	44.70	2	595	0.34%
2024/04/12	5	45.33	5	45.50	45.55	0	599	0.00%
2024/04/10	40.1	44.48	0	0.00	44.40	40.1	598	6.70%
2024/04/09	81	45.31	0	0.00	45.20	81	592	13.67%
2024/04/08	2	47.10	3	47.40	47.05	-1	598	-0.17%
2024/04/02	6	46.33	3	46.20	46.20	3	596	0.50%
2024/04/01	47	48.17	16	47.49	46.75	31	583	5.31%
2024/03/29	21	48.61	25	47.88	47.70	-4	543	-0.73%
2024/03/28	0	0.00	1	46.65	46.60	-1	507	-0.20%
2024/03/27	0	0.00	0	46.10	46.10	0	497	-0.01%
2024/03/26	2	45.93	3	45.36	45.20	-1	495	-0.21%
2024/03/25	2	46.02	84.1	46.21	46.25	-82.1	493	-16.62%
2024/03/21	0	42.98	0	0.00	43.35	0	477	0.00%
2024/03/20	0	42.63	0	0.00	42.60	0	479	0.00%
2024/03/18	0.1	41.03	55	40.80	41.50	-54.9	493	-11.15%
2024/03/15	1	42.15	28	41.88	41.30	-27	524	-5.15%
2024/03/14	22	42.86	2	42.65	42.65	20	520	3.85%
2024/03/13	23	43.30	2	43.70	43.30	21	517	4.06%
2024/03/12	2	44.00	0	0.00	44.20	2	523	0.38%
2024/03/11	27.1	43.45	1	43.60	43.50	26.1	524	4.98%
2024/03/08	80.1	45.11	0	45.00	45.25	80.1	515	15.52%
2024/03/07	1	46.35	0	46.58	46.20	1	508	0.19%
2024/03/06	1	46.40	0	47.34	46.10	1	506	0.20%
2024/03/05	0	45.75	1	46.00	46.00	-1	505	-0.20%
2024/03/04	3.2	46.03	1	46.25	45.80	2.2	502	0.44%
2024/03/01	2.1	46.98	2	46.38	46.10	0.1	496	0.01%
2024/02/29	0.4	47.02	18	47.01	47.10	-17.6	492	-3.57%
2024/02/27	1	47.30	0.2	47.00	46.85	0.8	489	0.17%
2024/02/26	0	47.00	57	47.06	46.70	-57	486	-11.72%
2024/02/23	2	46.63	36	46.64	46.55	-34	480	-7.08%
2024/02/22	0	46.45	20	46.45	46.55	-20	478	-4.18%
2024/02/21	0	46.55	12	46.61	46.60	-12	474	-2.53%
2024/02/20	8	46.62	2	46.23	46.55	6	469	1.28%
2024/02/19	10.3	46.66	87	46.36	46.45	-76.7	461	-16.61%
2024/02/16	10	45.41	7	45.41	45.25	3	450	0.66%
2024/02/15	4.2	44.05	1.4	44.22	44.30	2.8	442	0.64%
2024/02/05	0.1	42.95	0	0.00	42.55	0.1	433	0.02%
2024/02/02	0	43.46	1	43.30	43.05	-1	434	-0.23%
2024/01/31	0	0.00	4	43.75	43.50	-4	448	-0.89%
2024/01/30	10.1	44.14	1	44.15	44.00	9.1	448	2.03%
2024/01/29	7.1	43.56	11	43.45	43.55	-3.9	447	-0.87%
2024/01/26	1.3	44.49	0	0.00	44.00	1.3	443	0.29%
2024/01/25	0.2	44.60	0	0.00	44.60	0.2	440	0.05%
2024/01/22	21	45.32	55	45.03	44.70	-34	435	-7.81%
2024/01/19	48	45.02	105.1	45.25	44.90	-57.1	428	-13.34%	大賣/
2024/01/18	5	43.34	3.1	42.82	44.15	1.9	400	0.49%
2024/01/17	0	0.00	1	43.15	42.75	-1	396	-0.25%
2024/01/16	0.1	43.50	0	0.00	43.25	0.1	389	0.01%
2024/01/15	0	0.00	4.2	44.20	44.45	-4.2	383	-1.08%
2024/01/12	18	44.21	29.2	44.68	43.95	-11.2	378	-2.95%
2024/01/11	1	42.61	5	43.29	42.90	-4	363	-1.09%
2024/01/10	0.1	43.20	9	43.41	43.50	-8.9	355	-2.52%
2024/01/09	41	44.24	1	44.20	43.75	40	351	11.38%
2024/01/08	13	44.57	3.1	44.60	44.60	10	344	2.89%
2024/01/05	9	46.49	7	45.89	45.70	2	336	0.58%
2024/01/04	1.1	45.60	5	45.40	45.50	-4	332	-1.19%
2024/01/03	6	45.81	3	45.75	46.00	3	336	0.89%
2024/01/02	21	46.44	47.1	46.30	46.05	-26.1	329	-7.90%
2023/12/29	4	44.90	9.1	45.11	45.00	-5.1	308	-1.65%
2023/12/28	0	0.00	11.1	44.74	44.60	-11.1	300	-3.69%
2023/12/27	1	43.90	0	0.00	44.25	1	296	0.34%
2023/12/26	0	0.00	4	43.80	43.90	-4	296	-1.35%
2023/12/25	14	44.45	14	45.11	43.75	0	293	0.00%
2023/12/22	13	44.90	2.3	44.54	45.00	10.7	286	3.76%
2023/12/21	1	44.30	0	0.00	44.05	1	280	0.36%
2023/12/20	0	0.00	0.2	44.08	44.50	-0.2	276	-0.07%
2023/12/19	6	44.30	4	43.21	43.70	2	270	0.74%
2023/12/18	1	44.55	33.3	44.83	44.35	-32.2	264	-12.19%
2023/12/15	0	0.00	11	44.17	44.00	-11	257	-4.28%
2023/12/14	1	43.85	56.4	44.02	43.85	-55.4	250	-22.06%
2023/12/13	13	43.30	5	43.30	43.35	8	240	3.33%
2023/12/12	57	42.37	53.4	43.17	43.10	3.6	233	1.54%
2023/12/11	5	40.84	0	40.95	41.05	5	195	2.55%
2023/12/08	1	40.35	1	40.40	40.65	0	193	0.00%
2023/12/07	11	40.57	7	40.64	40.55	4	196	2.03%
2023/12/06	2	39.95	0	0.00	40.15	2	195	1.04%
2023/12/05	21	39.95	3	40.15	39.95	18	213	8.44%
2023/12/04	1	40.10	0	0.00	40.15	1	216	0.46%
2023/11/30	0	39.90	0.1	41.85	40.10	-0.1	226	-0.03%
2023/11/29	5	39.80	5	39.70	39.85	0	226	0.00%
2023/11/28	0	39.50	0	0.00	39.65	0	234	0.00%
2023/11/27	1	39.35	0	0.00	39.35	1	234	0.43%
2023/11/24	4	39.68	0	0.00	39.60	4	236	1.69%
2023/11/23	3	40.10	26	39.90	40.00	-23	238	-9.64%
2023/11/22	0	0.00	40	39.73	39.60	-40	237	-16.85%
2023/11/21	8	39.59	1	39.60	39.60	7	236	2.96%
2023/11/17	1	39.25	1	39.15	39.30	0	242	0.00%
2023/11/16	0	0.00	4	39.45	39.25	-4	242	-1.65%
2023/11/15	4.9	39.45	14	39.49	39.30	-9.1	243	-3.74%
2023/11/14	0.1	38.80	17	39.01	39.05	-16.9	239	-7.07%
2023/11/13	2	38.35	3	38.35	38.50	-1	237	-0.42%
2023/11/10	6	38.24	0	0.00	38.20	6	236	2.53%
2023/11/09	80.2	39.40	19	39.40	39.00	61.2	233	26.26%
2023/11/08	1	37.15	0	0.00	37.65	1	222	0.45%
2023/11/07	6	37.20	0	0.00	37.10	6	228	2.63%
2023/11/06	0	0.00	1	37.85	37.80	-1	234	-0.43%
2023/11/03	0	0.00	0	37.40	37.35	0	238	0.00%
2023/11/01	0	0.00	1	37.10	37.15	-1	277	-0.36%
2023/10/30	2	37.70	0	0.00	37.50	2	298	0.67%
2023/10/26	1	37.15	0	0.00	37.20	1	312	0.32%
2023/10/24	1	37.15	0	0.00	37.30	1	319	0.31%
2023/10/20	0	0.00	1	37.05	37.20	-1	340	-0.29%
2023/10/19	2	37.30	0	0.00	37.25	2	371	0.54%
2023/10/18	0	37.02	0.1	37.00	37.00	0	409	-0.01%
2023/10/17	0	37.70	0.2	37.60	37.40	-0.2	413	-0.05%
2023/10/12	1	37.60	0	0.00	37.75	1	450	0.22%
2023/10/11	79	37.56	1	37.60	37.55	78	450	17.33%
2023/10/05	2	39.58	0	0.00	39.45	2	441	0.45%
2023/10/02	0	39.50	4	40.10	40.25	-4	441	-0.91%
2023/09/28	1	39.80	0	0.00	39.50	1	439	0.23%
2023/09/27	1	39.70	1	39.35	39.15	0	438	0.00%
2023/09/26	1	40.25	1	39.80	39.40	0	437	0.00%
2023/09/25	2	40.35	2	40.20	40.45	0	437	0.00%
2023/09/22	0	39.55	0	0.00	39.75	0	435	0.00%
2023/09/21	2	39.85	0	0.00	39.70	2	435	0.46%
2023/09/20	0	0.00	1	40.00	40.00	-1	437	-0.23%
2023/09/18	0	0.00	5	40.75	40.90	-5	435	-1.15%
2023/09/15	2	40.70	6	40.14	40.50	-4	434	-0.92%
2023/09/14	0	0.00	2	40.95	40.85	-2	430	-0.46%
2023/09/13	2	40.40	5	40.85	40.85	-3	429	-0.70%
2023/09/11	8	40.18	0	0.00	40.10	8	424	1.89%
2023/09/08	1	39.90	4	40.45	40.85	-3	413	-0.73%
2023/09/07	0	0.00	2	39.75	39.35	-2	392	-0.51%
2023/09/06	3	39.82	8	39.94	39.50	-5	389	-1.28%
2023/09/04	0	0.00	2	39.10	38.85	-2	379	-0.53%
2023/09/01	0	0.00	27.3	38.75	38.85	-27.3	376	-7.26%
2023/08/30	1.3	38.38	1	38.15	38.25	0.3	368	0.08%
2023/08/29	1	37.80	0	0.00	37.80	1	364	0.28%
2023/08/24	1	37.55	0	0.00	37.30	1	359	0.28%
2023/08/23	2	37.35	2	37.45	37.55	0	354	0.00%
2023/08/21	0	36.80	0	0.00	36.30	0	350	0.01%
2023/08/17	0	36.55	0	0.00	36.85	0	348	0.00%
2023/08/15	0	0.00	6	36.70	36.70	-6	348	-1.72%
2023/08/14	0	36.46	0	36.35	36.35	0	348	0.00%
2023/08/11	23	37.19	2	37.85	37.00	21	343	6.11%
2023/08/10	3	37.00	3	37.17	37.30	0	337	0.00%
2023/08/09	0	37.50	1	37.60	37.10	-1	329	-0.30%
2023/08/08	54	37.71	4	37.29	37.35	50	324	15.40%
2023/08/07	23	39.91	44.3	39.91	40.25	-21.2	306	-6.93%
2023/08/04	34	39.74	51	39.91	39.75	-17	290	-5.85%
2023/08/02	46	40.41	50	40.35	39.40	-4	281	-1.42%
2023/08/01	15	40.70	17.1	40.69	40.70	-2.1	271	-0.78%
2023/07/31	37	40.25	14	40.32	40.30	23	266	8.64%
2023/07/26	14	40.18	1	40.30	39.70	13	256	5.07%
2023/07/25	8	40.73	11	40.18	40.15	-3	251	-1.19%
2023/07/24	24	41.20	17	41.29	40.90	7	237	2.95%
2023/07/21	35.1	39.94	15	40.33	39.70	20.1	207	9.67%
2023/07/20	0	0.00	1	38.85	38.70	-1	173	-0.58%
2023/07/19	4	38.51	0	38.50	37.95	4	168	2.37%
2023/07/18	4	38.26	12	38.25	38.30	-8	167	-4.78%
2023/07/17	6	38.71	58.3	38.02	39.15	-52.3	162	-32.28%
2023/07/13	18	36.19	8	36.15	36.25	10	148	6.72%
2023/07/11	0.3	36.35	0	0.00	36.30	0.3	173	0.18%
2023/07/07	3	36.20	1	36.10	36.20	2	193	1.03%
2023/07/06	0	0.00	8	36.71	36.60	-8	202	-3.95%
2023/07/05	2	36.80	1	36.85	36.80	1	205	0.49%
2023/07/04	4	36.44	5	36.30	36.65	-1	206	-0.48%
2023/07/03	0	36.90	0	0.00	36.40	0	215	0.00%
2023/06/30	2	36.30	0	0.00	36.35	2	215	0.93%
2023/06/28	7	36.24	2	36.35	36.10	5	224	2.22%
2023/06/27	5	36.60	1	36.70	36.65	4	227	1.76%
2023/06/26	1	36.95	1	36.95	36.90	0	231	0.00%
2023/06/20	1	36.95	0	0.00	37.10	1	244	0.41%
2023/06/19	0	0.00	6	36.90	36.90	-6	251	-2.38%
2023/06/16	5.1	37.36	0	0.00	37.30	5.1	262	1.94%
2023/06/15	0	0.00	15	37.29	37.25	-15	264	-5.68%
2023/06/12	2	37.40	0	38.55	37.45	2	307	0.65%
2023/06/09	21	37.80	1.4	37.80	37.80	19.6	312	6.26%
2023/06/08	2	37.60	2.5	37.42	37.50	-0.5	325	-0.15%
2023/06/07	0	0.00	1	37.40	37.15	-1	358	-0.28%
2023/06/06	0.1	37.25	0	0.00	37.20	0.1	363	0.03%
2023/06/05	0.2	37.05	0	0.00	37.25	0.2	365	0.07%
2023/06/02	1.3	37.08	0	0.00	37.10	1.3	367	0.35%
2023/06/01	0	0.00	0	37.10	36.95	0	369	0.00%
2023/05/29	0.1	37.15	0	0.00	37.20	0.1	382	0.03%
2023/05/26	0	0.00	1	36.85	36.95	-1	382	-0.26%
2023/05/25	1	36.80	1	36.75	36.95	0	384	0.00%
2023/05/23	0	0.00	0	37.00	36.85	0	388	0.00%
2023/05/22	0.2	36.85	1	36.95	36.90	-0.8	391	-0.20%
2023/05/19	2	37.00	0	0.00	36.85	2	397	0.50%
2023/05/18	0	36.40	0	0.00	37.05	0	396	0.00%
2023/05/16	2	37.15	0	0.00	37.00	2	399	0.50%
2023/05/12	0	36.00	30	36.00	36.25	-30	400	-7.49%
2023/05/10	1	36.10	1	36.55	36.65	0	397	0.00%
2023/05/09	0	0.00	1	37.25	37.05	-1	394	-0.25%
2023/05/04	0	0.00	1	37.80	37.90	-1	393	-0.26%
2023/05/02	0	37.05	0	0.00	37.00	0	391	0.00%
2023/04/28	1	36.50	0	0.00	37.10	1	390	0.26%
2023/04/26	1	36.35	0	0.00	36.35	1	389	0.26%
2023/04/25	1	36.05	0	36.90	36.05	1	389	0.26%
2023/04/24	0	36.50	0	0.00	36.80	0	386	0.00%
2023/04/21	1	37.15	12	36.50	36.50	-11	384	-2.86%
2023/04/20	1	37.65	0	38.03	37.60	1	379	0.26%
2023/04/19	3.1	38.50	3	38.27	38.35	0.1	374	0.02%
2023/04/18	0	38.71	4	38.43	38.25	-4	371	-1.07%
2023/04/17	9	38.83	9.1	38.74	38.85	-0.1	365	-0.03%
2023/04/14	10	37.58	13	37.67	37.50	-3	345	-0.87%
2023/04/13	5	37.48	10	37.59	37.40	-5	337	-1.48%
2023/04/12	7	37.25	14	37.28	37.40	-7	326	-2.14%
2023/04/11	4.2	36.85	9	36.88	36.90	-4.8	323	-1.48%
2023/04/10	14	36.33	3	36.33	36.30	11	313	3.51%
2023/04/07	0	38.00	0.1	35.56	35.35	0	308	-0.02%
2023/04/06	14.1	35.63	0	0.00	35.40	14.1	306	4.60%
2023/03/31	18	36.04	0	0.00	36.25	18	297	6.06%
2023/03/30	0	0.00	1	35.95	35.65	-1	294	-0.34%
2023/03/29	1	36.00	0	0.00	36.05	1	290	0.34%
2023/03/28	2	35.80	1	35.60	35.60	1	287	0.35%
2023/03/27	0	38.90	6	36.50	36.35	-6	282	-2.12%
2023/03/24	23	36.64	22	36.52	36.45	1	277	0.36%
2023/03/23	2	36.77	5	36.73	36.45	-3	271	-1.10%
2023/03/22	20	37.23	33	37.01	36.85	-13	263	-4.94%
2023/03/21	3	37.30	8	36.99	36.80	-5	254	-1.96%
2023/03/20	0	0.00	5	36.25	36.15	-5	242	-2.06%
2023/03/17	5	36.19	47	36.21	36.30	-42	241	-17.38%
2023/03/16	20	36.35	7	36.74	36.10	13	235	5.53%
2023/03/15	31	37.32	1	37.50	37.55	30	215	13.95%
2023/03/14	18	36.06	40	35.78	35.90	-22	198	-11.06%
2023/03/13	34	36.67	18	36.78	36.70	16	194	8.23%
2023/03/10	48	36.81	92	37.23	37.05	-44	181	-24.30%
2023/03/09	3	36.82	1	36.80	36.85	2	147	1.36%
2023/03/08	1	36.60	11	36.45	36.85	-10	143	-6.95%
2023/03/07	2	36.60	1	35.85	36.40	1	141	0.72%
2023/03/06	1	35.50	0	0.00	35.75	1	138	0.73%
2023/03/03	12	35.40	0	0.00	35.50	12	137	8.75%
2023/03/02	15	34.99	1	35.25	35.20	14	132	10.54%
2023/03/01	25	34.64	0	0.00	34.60	25	129	19.30%
2023/02/24	1	35.35	1	35.40	35.30	0	123	0.00%
2023/02/23	1	35.35	2	35.30	35.30	-1	122	-0.78%
2023/02/22	20	35.07	1	35.00	35.25	19	121	15.68%
2023/02/21	8	35.48	0	35.30	35.40	8	119	6.67%
2023/02/20	19	35.77	6	35.70	35.70	13	118	11.01%
2023/02/17	1	35.20	0.1	34.70	35.10	0.9	115	0.81%
2023/02/15	0	34.15	0	0.00	33.90	0	117	0.01%
2023/02/14	0	0.00	3	33.85	34.10	-3	116	-2.58%
2023/02/10	6	33.37	0	33.50	33.40	6	113	5.27%
2023/02/09	2	33.80	1	33.70	33.70	1	117	0.85%
2023/02/06	3	33.70	0	0.00	33.65	3	120	2.48%
2023/02/03	0	0.00	6.1	33.53	33.60	-6.1	121	-5.02%
2023/02/02	1.1	33.77	0	0.00	33.65	1.1	121	0.88%
2023/02/01	0	33.00	1	32.90	33.35	-1	121	-0.82%
2023/01/31	0	32.75	3	32.45	32.65	-3	121	-2.44%
2023/01/30	1	32.05	0	0.00	32.20	1	121	0.82%
2023/01/17	0.1	30.58	0	0.00	31.50	0.1	121	0.05%
2023/01/16	0	31.10	0	0.00	30.95	0	122	0.00%
2023/01/13	0	31.70	0	0.00	30.95	0	122	0.00%
2023/01/12	0	31.50	8	31.61	31.60	-8	121	-6.59%
2023/01/11	0	31.67	0	0.00	31.65	0	121	0.02%
2023/01/09	0	33.20	0	0.00	31.45	0	125	0.00%
2023/01/06	2	31.00	1	31.30	31.10	1	127	0.78%
2023/01/05	15	30.87	0	0.00	30.80	15	130	11.49%
2022/12/29	17.1	30.90	0	0.00	30.80	17.1	142	11.94%
2022/12/28	0	31.60	0	0.00	31.70	0	136	0.00%
2022/12/23	1	31.51	0	0.00	31.90	1	142	0.72%
2022/12/21	0	31.65	0	0.00	31.90	0	153	0.00%
2022/12/20	0	0.00	1	31.70	31.65	-1	154	-0.65%
2022/12/19	1	32.05	0	0.00	31.75	1	160	0.62%
2022/12/15	4	32.50	0	0.00	32.40	4	160	2.51%
2022/12/13	0	0.00	3	32.10	31.95	-3	161	-1.85%
2022/12/12	1	32.00	0	0.00	32.20	1	162	0.62%
2022/12/09	0	0.00	1	32.15	32.15	-1	165	-0.60%
2022/12/08	0	0.00	3	32.55	32.70	-3	165	-1.82%
2022/12/06	0	0.00	1	33.05	32.85	-1	170	-0.60%
2022/12/02	0	0.00	3	33.70	33.90	-3	171	-1.75%
2022/12/01	3	33.43	0	0.00	33.50	3	171	1.75%
2022/11/30	0	33.00	2	33.30	33.25	-2	172	-1.16%
2022/11/29	0	0.00	1	32.50	32.95	-1	173	-0.58%
2022/11/25	1	32.65	3	32.80	32.65	-2	177	-1.13%
2022/11/24	1	32.25	1	32.25	32.25	0	178	0.00%
2022/11/23	0	0.00	1	32.10	32.10	-1	179	-0.56%
2022/11/22	0.1	32.10	0	0.00	31.95	0.1	183	0.03%
2022/11/18	0.1	32.64	0	0.00	32.00	0.1	185	0.06%
2022/11/17	1	32.60	0	0.00	32.50	1	185	0.54%
2022/11/16	1	32.55	0	0.00	32.55	1	186	0.54%
2022/11/15	0	0.00	1	32.20	32.30	-1	189	-0.53%
2022/11/14	1	31.85	2	32.05	31.90	-1	191	-0.52%
2022/11/11	1	32.15	1	32.90	32.05	0	190	0.00%
2022/11/10	1	32.10	1.1	32.42	32.05	-0.1	191	-0.04%
2022/11/09	4	32.41	0	0.00	32.25	4	197	2.03%
2022/11/08	12	32.45	0	0.00	32.30	12	205	5.86%
2022/11/07	1	32.15	10	32.35	32.90	-9	220	-4.07%
2022/11/04	7	31.58	0	0.00	31.60	7	240	2.91%
2022/11/03	1	30.81	1	31.25	31.40	0	272	0.00%
2022/11/02	0	0.00	1	30.90	31.35	-1	326	-0.31%
2022/11/01	2	30.45	4	30.61	30.60	-2	345	-0.58%
2022/10/31	0	0.00	6	30.30	30.10	-6	355	-1.69%
2022/10/28	3	29.82	3	30.00	29.80	0	370	0.00%
2022/10/27	1	29.75	1	29.90	30.10	0	377	0.00%
2022/10/26	0	0.00	1	29.65	29.60	-1	386	-0.26%
2022/10/25	1	29.55	0	0.00	29.55	1	389	0.26%
2022/10/24	2	29.50	4	29.50	29.55	-2	390	-0.51%
2022/10/18	1	30.05	2	29.90	30.05	-1	397	-0.25%
2022/10/17	0.1	29.67	3	29.15	29.20	-2.9	399	-0.73%
2022/10/12	2	29.85	0	0.00	30.00	2	399	0.50%
2022/10/11	5	30.94	1	30.25	30.40	4	399	1.00%
2022/10/06	1	31.95	0	0.00	32.20	1	398	0.25%
2022/10/04	0	32.40	5	32.41	32.70	-5	401	-1.25%
2022/10/03	2	32.15	1	31.60	31.95	1	400	0.25%
2022/09/30	0	0.00	1	31.30	32.25	-1	404	-0.25%
2022/09/29	2	31.98	34	32.15	32.20	-32	404	-7.90%
2022/09/28	0	33.01	0	33.50	31.80	0	404	0.01%
2022/09/27	0	0.00	3	33.20	33.50	-3	402	-0.75%
2022/09/26	11	33.77	5	33.42	33.30	6	410	1.46%
2022/09/23	10	35.40	2	35.55	35.30	8	415	1.92%
2022/09/22	0	36.00	6	35.25	35.40	-6	424	-1.41%
2022/09/21	4	35.36	0	0.00	35.10	4	426	0.94%
2022/09/20	1	35.50	0	35.85	35.70	1	427	0.23%
2022/09/19	0	36.00	0	0.00	35.40	0	430	0.00%
2022/09/16	0	0.00	5	35.93	35.75	-5	430	-1.16%
2022/09/15	2	36.58	0	0.00	36.45	2	432	0.46%
2022/09/14	5	36.45	0	0.00	36.40	5	435	1.15%
2022/09/13	0	0.00	1	37.15	37.10	-1	432	-0.23%
2022/09/12	10	36.47	5	36.72	36.60	5	438	1.14%
2022/09/06	0	0.00	1	36.60	36.60	-1	443	-0.23%
2022/09/02	0	0.00	3	38.08	37.90	-3	446	-0.67%
2022/09/01	2.1	38.46	0	0.00	38.30	2.1	443	0.46%
2022/08/31	0	0.00	1	38.90	39.00	-1	443	-0.23%
2022/08/30	2	38.45	0	0.00	38.50	2	443	0.45%
2022/08/29	11	38.11	22	37.80	37.80	-11	442	-2.49%
2022/08/26	0	39.20	0	0.00	38.95	0	439	0.00%
2022/08/22	1.1	38.75	0	0.00	38.90	1.1	442	0.25%
2022/08/19	15	39.48	5	39.25	39.25	10	439	2.27%
2022/08/18	9	38.87	10	39.57	39.55	-1	438	-0.23%
2022/08/17	13	39.14	11	38.99	39.00	2	433	0.46%
2022/08/16	13	39.57	14	39.18	39.10	-1	433	-0.23%
2022/08/15	18	39.24	14	39.76	39.80	4	430	0.93%
2022/08/12	7	39.53	13	39.27	39.75	-6	425	-1.41%
2022/08/11	52	38.70	84	38.38	38.05	-32	412	-7.75%
2022/08/10	17	39.41	47	39.54	39.45	-30	392	-7.65%
2022/08/09	96	38.95	49	38.69	38.85	47	365	12.85%
2022/08/08	22	37.30	21	37.15	37.00	1	314	0.32%
2022/08/05	3	35.05	0	0.00	35.20	3	297	1.01%
2022/08/04	2	35.95	49	36.42	36.45	-47	290	-16.16%
2022/08/03	30	35.50	30	35.50	35.50	0	280	0.00%
2022/08/02	1	35.16	101	35.05	35.05	-100	275	-36.32%	大賣/
2022/08/01	0	37.90	100	35.80	35.80	-100	269	-37.06%
2022/07/29	10	36.00	0	0.00	36.00	10	271	3.68%
2022/07/26	7	36.28	0	0.00	35.90	7	270	2.59%
2022/07/25	6	36.95	0	0.00	36.80	6	268	2.24%
2022/07/22	0	0.00	2	36.85	36.80	-2	268	-0.74%
2022/07/21	0	36.01	0	0.00	36.55	0	271	0.02%
2022/07/19	1	35.85	0	0.00	36.35	1	274	0.36%
2022/07/18	0	36.40	1	35.90	36.15	-1	277	-0.36%
2022/07/15	0	0.00	1	35.55	35.85	-1	280	-0.36%
2022/07/14	0	0.00	1	35.45	35.35	-1	281	-0.35%
2022/07/13	2	34.85	3	34.75	34.70	-1	282	-0.35%
2022/07/12	1	33.60	2	33.45	33.45	-1	285	-0.35%
2022/07/08	0	0.00	3	35.30	35.35	-3	290	-1.03%
2022/07/07	11	34.73	2	34.80	35.05	9	287	3.13%
2022/07/06	3	34.20	0	0.00	33.70	3	289	1.04%
2022/07/05	0	0.00	4	34.48	34.65	-4	298	-1.34%
2022/07/04	1	34.05	10	34.66	34.40	-9	299	-3.01%
2022/07/01	16	34.29	10	33.07	32.75	6	295	2.03%
2022/06/30	3	36.10	1	35.90	35.95	2	287	0.70%
2022/06/28	2	38.05	0	0.00	37.80	2	285	0.70%
2022/06/27	2	38.35	1	38.85	38.35	1	291	0.34%
2022/06/24	2	38.23	0	0.00	38.15	2	293	0.68%
2022/06/22	0	0.00	0	37.90	37.60	0	311	0.00%
2022/06/20	0	0.00	10	36.79	36.75	-10	318	-3.14%
2022/06/16	1	39.50	0	0.00	38.70	1	311	0.32%
2022/06/15	0	0.00	1	39.70	39.45	-1	312	-0.32%
2022/06/14	1	38.70	0	0.00	39.50	1	319	0.31%
2022/06/13	10	40.00	0	40.85	39.30	10	323	3.09%
2022/06/10	0	0.00	0	40.85	40.65	0	335	0.00%
2022/06/08	0	0.00	0	41.00	40.70	0	345	0.00%
2022/06/07	0	40.00	0	40.00	40.70	0	349	0.00%
2022/06/02	1	40.35	0	0.00	40.30	1	378	0.26%
2022/06/01	2	40.73	4	40.70	40.85	-2	401	-0.50%
2022/05/31	0	0.00	2	40.10	40.10	-2	415	-0.48%
2022/05/30	1	40.05	0	0.00	40.00	1	443	0.23%
2022/05/24	2	39.35	6	39.10	39.10	-4	546	-0.73%
2022/05/23	1	39.80	1	39.70	39.70	0	552	0.00%
2022/05/20	1	39.60	3	39.55	39.60	-2	567	-0.35%
2022/05/19	1	39.15	0	0.00	39.15	1	578	0.17%
2022/05/18	1	39.95	1	39.60	39.60	0	597	0.00%
2022/05/17	2	38.78	8	39.51	39.70	-6	653	-0.92%
2022/05/16	0	0.00	2	38.80	38.60	-2	707	-0.28%
2022/05/13	0	0.00	0	38.35	38.10	0	717	0.00%
2022/05/12	2	37.65	6	37.65	37.60	-4	736	-0.54%
2022/05/11	4	38.66	3	38.90	38.70	1	743	0.13%
2022/05/10	0	37.80	8	37.50	38.15	-8	760	-1.06%
2022/05/09	3	38.10	11	38.05	38.05	-8	769	-1.04%
2022/05/06	3	38.68	0	0.00	38.75	3	773	0.39%
2022/05/04	3	39.77	0	0.00	39.65	3	790	0.38%
2022/05/03	1	39.20	0	39.45	39.35	1	803	0.12%
2022/04/29	1	40.25	0	0.00	39.60	1	817	0.12%
2022/04/28	0	0.00	1	39.90	39.85	-1	842	-0.12%
2022/04/27	2	38.93	10.1	39.15	39.50	-8.1	854	-0.94%
2022/04/26	5	40.25	0	0.00	40.20	5	863	0.58%
2022/04/25	2	40.45	2	40.78	40.20	0	881	0.00%
2022/04/22	0	41.75	0	42.30	41.80	0	888	0.00%
2022/04/21	1	42.40	11	42.16	42.10	-10	916	-1.09%
2022/04/20	7	42.50	27.1	42.57	42.50	-20.1	931	-2.16%
2022/04/19	4	43.31	3	43.54	43.00	1	949	0.10%
2022/04/18	12	42.96	30	43.03	43.30	-18	983	-1.83%
2022/04/15	8	42.43	5	42.40	42.40	3	997	0.30%
2022/04/14	2	43.38	0	43.55	43.25	2	1,044	0.19%
2022/04/13	1	43.65	1	43.70	43.75	0	1,118	0.00%
2022/04/12	0	42.95	2	42.90	42.70	-2	1,329	-0.15%
2022/04/11	1	42.65	16	43.03	42.65	-15	1,572	-0.95%
2022/04/08	0	0.00	3	44.55	44.50	-3	1,704	-0.18%
2022/04/07	1	45.10	2	44.68	44.60	-1	1,772	-0.06%
2022/04/06	1	44.95	0	0.00	45.00	1	1,860	0.05%
2022/04/01	2	45.00	0	0.00	45.30	2	1,909	0.10%
2022/03/31	14	45.74	0	0.00	45.65	14	1,952	0.72%
2022/03/30	2	46.00	14	45.91	46.25	-12	1,960	-0.61%
2022/03/29	2	45.40	1	45.15	45.15	1	1,966	0.05%
2022/03/28	4	45.14	7.3	45.03	45.15	-3.3	1,974	-0.17%
2022/03/25	12	46.36	2.2	45.90	46.15	9.8	1,972	0.50%
2022/03/24	15	45.97	6	46.08	46.05	9	1,968	0.46%
2022/03/23	6	46.57	3	46.62	46.55	3	1,989	0.15%
2022/03/21	1	46.40	4	46.39	46.40	-3	2,215	-0.14%
2022/03/18	4	45.59	0	0.00	45.90	4	2,259	0.18%
2022/03/17	2	45.50	6	45.49	45.50	-4	2,309	-0.17%
2022/03/16	22	45.06	22	44.54	44.50	0	2,339	0.00%
2022/03/15	7	45.06	0	0.00	44.70	7	2,354	0.30%
2022/03/14	4	46.10	4	46.26	46.10	0	2,398	0.00%
2022/03/11	6	46.18	0	0.00	46.10	6	2,419	0.25%
2022/03/10	2	47.40	1	47.15	46.90	1	2,451	0.04%
2022/03/09	3	46.17	0	0.00	46.10	3	2,478	0.12%
2022/03/08	2	46.28	0.5	45.50	45.70	1.5	2,503	0.06%
2022/03/07	30	47.09	2	46.85	46.90	28	2,499	1.12%
2022/03/04	13	49.49	114.2	49.82	49.25	-101.2	2,511	-4.03%	大賣/鉅額交易
2022/03/03	26.2	50.88	20.6	50.94	50.70	5.6	2,520	0.22%
2022/03/02	12.5	50.79	20	50.90	51.00	-7.5	2,525	-0.30%
2022/03/01	127	50.81	35.2	50.38	51.00	91.8	2,547	3.60%	大買/
2022/02/25	6.2	48.66	8	48.53	48.55	-1.8	2,545	-0.07%
2022/02/24	14	48.34	11	48.29	47.70	3	2,658	0.11%
2022/02/23	1	49.40	5.1	49.60	49.95	-4.1	2,703	-0.15%
2022/02/22	21.3	48.64	12	48.89	49.05	9.3	2,785	0.34%
2022/02/21	17	49.96	5	50.02	50.00	12	2,921	0.41%
2022/02/18	14	50.29	28.2	50.40	50.80	-14.2	2,949	-0.48%
2022/02/17	29	50.32	49.4	50.53	50.30	-20.4	2,974	-0.69%
2022/02/16	53.4	49.41	70	49.25	49.65	-16.6	3,001	-0.55%
2022/02/15	7	47.13	23	47.52	47.15	-16	2,974	-0.54%
2022/02/14	37	47.06	8	47.11	46.70	29	3,050	0.95%
2022/02/11	4	47.98	5	48.35	48.15	-1	3,095	-0.03%
2022/02/10	14	47.94	17	47.98	48.05	-3	3,140	-0.10%
2022/02/09	10	46.86	0	0.00	47.50	10	3,160	0.32%
2022/02/08	7	46.20	2	46.30	46.30	5	3,224	0.16%
2022/02/07	4	44.93	6	45.33	45.80	-2	3,430	-0.06%
2022/01/26	15	44.13	4	44.00	44.00	11	3,592	0.31%
2022/01/25	16	44.92	0.2	45.00	44.30	15.8	3,624	0.44%
2022/01/24	0	0.00	2	45.00	45.40	-2	3,661	-0.05%
2022/01/21	13	45.22	5	45.13	45.00	8	3,772	0.21%
2022/01/20	4	46.39	1	46.35	46.40	3	3,818	0.08%
2022/01/19	24	46.60	0	46.80	46.65	24	3,904	0.61%
2022/01/18	18.1	47.95	12	48.44	47.60	6.1	3,910	0.16%
2022/01/17	4.2	47.63	3	47.82	48.15	1.2	3,906	0.03%
2022/01/14	16	46.84	10	46.92	47.00	6	3,941	0.15%
2022/01/13	11	48.46	20	48.50	48.20	-9	3,968	-0.23%
2022/01/12	11	49.08	2	49.75	48.95	9	3,973	0.23%
2022/01/11	12	49.95	2	50.25	49.70	10	3,961	0.25%
2022/01/10	32	51.19	15	51.02	50.80	17	3,945	0.43%
2022/01/07	44.4	51.77	16	51.71	51.40	28.4	3,933	0.72%
2022/01/06	56.1	53.42	31.3	53.64	52.70	24.8	3,883	0.64%
2022/01/05	175.1	54.81	129.6	54.85	54.10	45.5	3,811	1.19%	大買/大賣/
2022/01/04	268.1	54.33	227.4	54.90	55.50	40.7	3,604	1.13%	大買/大賣/
2022/01/03	55.7	53.71	95	53.55	54.30	-39.3	3,361	-1.17%
2021/12/30	67.1	51.93	22	52.16	51.40	45.1	3,226	1.40%
2021/12/29	60.1	52.16	120.3	52.26	52.70	-60.2	3,161	-1.90%	大賣/
2021/12/28	42	50.49	31.1	50.83	50.50	10.9	3,074	0.35%
2021/12/27	20.2	50.20	26	49.78	49.90	-5.8	3,033	-0.19%
2021/12/24	3	48.82	3	49.17	48.70	0	2,999	0.00%
2021/12/23	19	48.44	5	48.55	48.70	14	2,993	0.47%
2021/12/22	4	48.14	3	48.50	47.95	1	2,988	0.03%
2021/12/21	1	48.15	2.1	48.12	48.10	-1.1	2,992	-0.04%
2021/12/20	6	48.04	1	48.30	47.85	5	2,992	0.17%
2021/12/17	15.1	47.94	59	48.06	47.75	-43.9	2,990	-1.47%
2021/12/16	15	49.09	16.2	49.03	49.00	-1.2	2,969	-0.04%
2021/12/15	146.3	50.06	130	49.76	49.00	16.3	2,942	0.55%	大買/大賣/
2021/12/14	19	50.72	21	50.99	51.20	-2	2,743	-0.07%
2021/12/13	21.1	50.75	14	51.01	50.50	7.1	2,703	0.26%
2021/12/10	11	50.23	21.3	50.18	50.00	-10.3	2,654	-0.39%
2021/12/09	1	50.30	14	49.46	49.50	-13	2,621	-0.50%
2021/12/08	66.2	50.28	44	50.38	50.20	22.2	2,608	0.85%
2021/12/07	43	49.74	38	49.45	49.50	5	2,552	0.20%
2021/12/06	46.4	49.75	43	49.75	50.30	3.4	2,530	0.13%
2021/12/03	30.7	48.62	29	48.86	49.15	1.7	2,501	0.07%
2021/12/02	8	47.89	13	47.71	47.35	-5	2,476	-0.20%
2021/12/01	13.4	48.25	1	48.75	49.15	12.4	2,468	0.50%
2021/11/30	20	49.18	19	48.97	49.05	1	2,464	0.04%
2021/11/29	1	47.90	6	46.54	47.65	-5	2,444	-0.20%
2021/11/26	19	47.97	28	47.81	47.25	-9	2,428	-0.37%
2021/11/25	24	49.03	19	48.74	48.00	5	2,407	0.21%
2021/11/24	24	49.98	27	50.21	49.80	-3	2,380	-0.13%
2021/11/23	70	51.95	81	52.03	51.20	-11	2,344	-0.47%
2021/11/22	63	51.14	61.5	50.62	51.80	1.5	2,230	0.07%
2021/11/19	73	50.67	51	50.06	49.85	22	2,174	1.01%
2021/11/18	131	52.40	128	52.27	52.30	3	2,098	0.14%	大買/大賣/
2021/11/17	16	50.44	8	50.51	50.40	8	1,960	0.41%
2021/11/16	14	49.98	18	50.13	49.30	-4	1,928	-0.21%
2021/11/15	64	51.09	50	50.81	50.20	14	1,891	0.74%
2021/11/12	13	49.57	36.8	49.40	49.40	-23.8	1,822	-1.30%
2021/11/11	54	50.02	62	49.83	49.20	-8	1,814	-0.44%
2021/11/10	33	49.29	29	49.13	49.45	4	1,763	0.23%
2021/11/09	21	48.59	64	48.27	48.20	-43	1,720	-2.50%
2021/11/08	35	49.33	59	49.04	48.80	-24	1,685	-1.42%
2021/11/05	74	49.48	59	49.38	49.35	15	1,701	0.88%
2021/11/04	185	50.42	243.6	50.31	50.30	-58.6	1,773	-3.30%	大買/大賣/
2021/11/03	132	49.57	185.1	49.39	49.30	-53.1	1,667	-3.19%	大買/大賣/
2021/11/02	17	46.87	43	46.98	46.50	-26	1,583	-1.64%
2021/11/01	38	47.95	54	48.13	47.60	-16	1,555	-1.03%
2021/10/29	111	48.00	147	48.11	47.90	-36	1,520	-2.37%	大買/大賣/
2021/10/28	82	46.70	65	47.00	46.65	17	1,412	1.20%
2021/10/27	90	45.84	61.2	45.91	46.20	28.8	1,362	2.11%
2021/10/26	4	44.01	10	43.88	43.65	-6	1,317	-0.46%
2021/10/25	3	43.68	4	43.53	43.50	-1	1,313	-0.08%
2021/10/22	36.2	43.92	3	44.22	43.25	33.2	1,349	2.46%
2021/10/21	16	44.60	25.1	44.27	44.65	-9.1	1,349	-0.67%
2021/10/20	14.1	43.03	25	42.74	42.80	-11	1,420	-0.77%
2021/10/19	14	42.13	17	41.84	41.85	-3	1,483	-0.20%
2021/10/18	1	41.55	18	41.49	42.00	-17	1,510	-1.13%
2021/10/15	21	39.93	23	39.71	40.40	-2	1,529	-0.13%
2021/10/14	1	38.70	3	38.65	38.50	-2	1,566	-0.13%
2021/10/13	15	38.58	10	38.50	38.45	5	1,600	0.31%
2021/10/12	1	40.00	0	0.00	39.40	1	1,664	0.06%
2021/10/08	15	40.64	2	40.80	40.55	13	1,756	0.74%
2021/10/07	0	0.00	5	40.03	40.20	-5	1,803	-0.28%
2021/10/06	10	39.18	0	0.00	38.85	10	1,929	0.52%
2021/10/05	11	38.62	3	39.17	39.35	8	2,089	0.38%
2021/10/04	6	38.96	3	38.80	38.50	3	2,230	0.13%
2021/10/01	1	40.05	17	40.16	40.15	-16	2,379	-0.67%
2021/09/30	9	41.93	4	41.76	41.95	5	2,381	0.21%
2021/09/29	7	41.44	29	41.12	41.25	-22	2,400	-0.92%
2021/09/28	5	42.18	7	42.03	42.70	-2	2,425	-0.08%
2021/09/27	1	41.70	14	41.68	41.75	-13	2,520	-0.52%
2021/09/24	1	41.00	1	40.85	41.00	0	2,559	0.00%
2021/09/23	1	39.85	3	39.98	40.10	-2	2,567	-0.08%
2021/09/22	8.1	39.52	0	0.00	39.35	8.1	2,584	0.31%
2021/09/17	7	40.13	5	40.07	40.05	2	2,595	0.08%
2021/09/16	3	40.03	10	40.17	40.00	-7	2,621	-0.27%
2021/09/15	7	40.36	0	0.00	40.40	7	2,659	0.26%
2021/09/14	2.1	40.81	18	40.68	41.00	-15.9	2,673	-0.59%
2021/09/13	13	41.80	4	41.85	41.40	9	2,679	0.34%
2021/09/10	2	40.90	4	40.64	41.05	-2	2,687	-0.07%
2021/09/09	1	40.00	7	40.28	40.35	-6	2,712	-0.22%
2021/09/08	8	39.98	7	39.84	39.75	1	2,717	0.04%
2021/09/07	8	40.47	3	40.37	40.50	5	2,722	0.18%
2021/09/06	20.1	41.12	16	41.17	40.45	4.1	2,735	0.15%
2021/09/02	14	42.13	16	42.92	42.00	-2	2,801	-0.07%
2021/09/01	1	42.45	5.1	42.21	42.45	-4.1	2,846	-0.14%
2021/08/31	16	42.33	3	41.98	42.00	13	2,868	0.45%
2021/08/30	48	42.91	35	42.90	42.90	13	2,878	0.45%
2021/08/27	72	42.49	40	42.31	42.30	32	2,878	1.11%
2021/08/26	44	42.85	30	42.80	42.80	14	2,881	0.49%
2021/08/25	48	43.10	35	43.12	43.10	13	2,899	0.45%
2021/08/24	18	42.63	17	42.53	42.25	1	2,911	0.03%
2021/08/23	24	43.00	32	42.94	42.85	-8	2,924	-0.27%
2021/08/20	29	42.03	22.2	41.64	41.60	6.8	2,934	0.23%
2021/08/19	6	42.21	40	41.99	41.85	-34	2,950	-1.15%
2021/08/18	28	42.39	11	42.40	43.60	17	3,014	0.56%
2021/08/17	30	42.20	2	42.43	41.30	28	3,031	0.92%
2021/08/16	30	42.63	28.3	42.65	42.55	1.7	3,031	0.06%
2021/08/13	31	45.85	39	45.31	44.70	-8	3,006	-0.27%
2021/08/12	32	46.18	47	46.04	46.25	-15	2,999	-0.50%
2021/08/11	17.1	46.11	21	46.25	46.15	-3.9	3,004	-0.13%
2021/08/10	133	47.71	137	47.78	46.35	-4	2,974	-0.13%	大買/大賣/
2021/08/09	83.3	48.89	98	49.07	49.50	-14.7	2,856	-0.51%
2021/08/06	64	48.39	63	48.53	48.60	1	2,780	0.04%
2021/08/05	20	47.03	17	47.06	47.05	3	2,728	0.11%
2021/08/04	8	47.21	2	47.30	47.30	6	2,773	0.22%
2021/08/03	7	47.44	6	46.85	46.90	1	2,813	0.04%
2021/08/02	10	46.46	21	46.70	46.75	-11	2,817	-0.39%
2021/07/30	57	46.78	38.2	46.83	46.55	18.8	2,816	0.67%
2021/07/29	4	45.03	10	45.27	45.25	-6	2,793	-0.21%
2021/07/28	12.1	44.13	43.6	44.58	44.70	-31.5	2,801	-1.12%
2021/07/27	22.1	47.83	27	47.70	46.50	-4.9	2,815	-0.17%
2021/07/26	131	48.98	116	48.73	48.40	15	2,832	0.53%	大買/大賣/
2021/07/23	84	48.67	60.1	47.98	49.15	23.9	2,770	0.86%
2021/07/22	15.1	47.30	27	46.57	46.30	-11.9	2,766	-0.43%
2021/07/21	36	47.36	16	47.93	46.70	20	2,855	0.70%
2021/07/20	54	47.24	36	47.38	47.40	18	3,212	0.56%
2021/07/19	36.1	47.98	42	48.21	48.10	-5.9	3,509	-0.17%
2021/07/16	48	48.26	104	48.54	48.95	-56	3,691	-1.52%	大賣/
2021/07/15	102	48.16	112.3	47.79	47.45	-10.3	3,657	-0.28%	大買/大賣/
2021/07/14	50.2	46.60	53.1	46.64	46.10	-2.9	3,593	-0.08%
2021/07/13	131.1	47.67	115.2	47.86	47.00	15.9	3,583	0.44%	大買/大賣/
2021/07/12	96.6	47.44	137.1	47.56	48.30	-40.5	3,464	-1.17%	大賣/
2021/07/09	173.4	44.85	104.2	45.08	45.35	69.2	3,313	2.09%	大買/大賣/
2021/07/08	103.7	44.57	120	44.73	46.00	-16.3	3,236	-0.50%	大買/大賣/
2021/07/07	7	42.40	11	42.56	42.40	-4	3,351	-0.12%
2021/07/06	10	42.35	13	42.38	42.20	-3	3,423	-0.09%
2021/07/05	42	42.58	58	42.71	43.00	-16	3,422	-0.47%
2021/07/02	137.1	43.03	64	42.79	42.35	73.1	3,415	2.14%	大買/
2021/07/01	7	42.85	22	42.79	43.05	-15	3,326	-0.45%
2021/06/30	4	42.15	5	42.02	41.80	-1	3,303	-0.03%
2021/06/29	4	42.73	26	42.41	42.15	-22	3,321	-0.66%
2021/06/28	7	42.68	4.3	43.08	43.15	2.7	3,383	0.08%
2021/06/25	26	42.91	7.1	42.95	43.00	18.9	3,407	0.55%
2021/06/24	13	42.83	18	42.93	42.70	-5	3,402	-0.15%
2021/06/23	4	41.74	11	41.50	41.85	-7	3,380	-0.21%
2021/06/22	10	41.11	3	41.07	40.75	7	3,394	0.21%
2021/06/21	0	0.00	11	40.75	40.90	-11	3,413	-0.32%
2021/06/18	19	41.50	50	41.50	41.10	-31	3,512	-0.88%
2021/06/17	22	42.28	0	0.00	42.35	22	3,703	0.59%
2021/06/16	10.1	41.40	5	41.81	41.20	5.1	3,758	0.13%
2021/06/15	21.1	42.16	8	42.01	42.05	13.1	3,754	0.35%
2021/06/11	41	42.80	20	42.43	42.35	21	3,747	0.56%
2021/06/10	72	43.41	34	43.20	43.50	38	3,758	1.01%
2021/06/09	33	43.83	24	43.72	44.50	9	3,765	0.24%
2021/06/08	34.1	42.87	32	42.88	42.85	2.1	3,742	0.06%
2021/06/07	7	41.44	13	41.58	41.95	-6	3,740	-0.16%
2021/06/04	13.1	42.01	13	42.07	41.75	0.1	3,751	0.00%
2021/06/03	3	41.85	14	41.87	41.85	-11	3,760	-0.29%
2021/06/02	11	42.02	8	42.14	41.90	3	3,765	0.08%
2021/06/01	9	41.93	7	41.98	42.05	2	3,755	0.05%
2021/05/31	3	41.13	24	41.25	41.60	-21	3,743	-0.56%
2021/05/28	38	41.14	9	41.24	40.90	29	3,742	0.77%
2021/05/27	12	40.90	10	40.94	41.10	2	3,779	0.05%
2021/05/26	60.1	40.51	62	40.46	40.65	-1.9	3,794	-0.05%
2021/05/25	10	39.20	21	39.14	39.25	-11	3,754	-0.29%
2021/05/24	4	38.00	7	37.65	38.30	-3	3,759	-0.08%
2021/05/21	4	36.75	3	36.47	36.70	1	3,826	0.03%
2021/05/20	26	36.92	1	35.80	35.80	25	3,868	0.65%
2021/05/19	11	37.00	6	36.57	36.80	5	3,976	0.13%
2021/05/18	28	35.72	8	36.05	36.50	20	4,000	0.50%
2021/05/17	9	34.37	22	34.70	33.70	-13	3,993	-0.33%
2021/05/14	30	36.47	5	36.52	35.95	25	3,968	0.63%
2021/05/13	18	36.16	30	35.63	36.20	-12	3,936	-0.30%
2021/05/12	36	35.08	96	36.38	35.20	-60	3,901	-1.54%
2021/05/11	37	37.94	48	38.48	37.70	-11	3,845	-0.29%
2021/05/10	3	41.20	26	41.43	40.80	-23	3,797	-0.61%
2021/05/07	37	41.88	6	41.57	42.10	31	3,790	0.82%
2021/05/06	10	41.13	65	41.57	40.80	-55	3,772	-1.46%
2021/05/05	16	42.62	26	42.93	41.45	-10	3,749	-0.27%
2021/05/04	44	42.39	43.2	42.23	42.45	0.8	3,733	0.02%
2021/05/03	44	46.32	58	45.22	44.75	-14	3,679	-0.38%
2021/04/29	38	46.28	16.1	46.46	45.85	21.9	3,620	0.61%
2021/04/28	79	48.10	76.1	48.21	48.00	2.9	3,564	0.08%
2021/04/27	43.1	47.65	59	47.52	46.60	-15.9	3,502	-0.45%
2021/04/26	312.1	49.89	385.3	50.05	49.45	-73.2	3,398	-2.15%	大買/大賣/
2021/04/23	351.2	44.44	233.4	44.24	48.55	117.8	3,015	3.91%	大買/大賣/鉅額交易
2021/04/22	178	43.07	114	42.37	44.15	64	2,692	2.38%	大買/大賣/
2021/04/21	17	41.15	29	41.15	41.10	-12	2,495	-0.48%
2021/04/20	24	40.95	16	40.78	40.70	8	2,604	0.31%
2021/04/19	7	40.32	38	40.54	40.80	-31	2,633	-1.18%
2021/04/16	4	39.85	9	39.80	39.85	-5	2,609	-0.19%
2021/04/15	2	39.60	7.2	39.33	39.40	-5.2	2,608	-0.20%
2021/04/14	36	39.27	30.9	39.03	39.25	5.1	2,608	0.20%
2021/04/13	276.9	41.82	210.1	41.81	40.20	66.8	2,564	2.60%	大買/大賣/
2021/04/12	20	40.61	25	40.51	41.10	-5	2,303	-0.22%
2021/04/09	5	39.59	8.2	39.46	39.10	-3.2	2,242	-0.14%
2021/04/08	6	40.15	40	40.12	39.95	-34	2,251	-1.51%
2021/04/07	8.2	39.77	6	39.88	39.90	2.2	2,374	0.09%
2021/04/06	16	39.35	13	39.43	39.45	3	2,417	0.12%
2021/04/01	14	39.91	26	39.90	39.80	-12	2,418	-0.50%
2021/03/31	71	40.16	112	40.19	40.40	-41	2,519	-1.63%	大賣/
2021/03/30	76.2	39.41	19	39.60	39.80	57.2	2,482	2.30%
2021/03/29	5	38.52	19.1	38.59	38.45	-14.1	2,456	-0.57%
2021/03/26	15	38.41	9	38.45	38.40	6	2,448	0.25%
2021/03/25	35	38.73	11	38.71	38.50	24	2,446	0.98%
2021/03/24	13	39.13	51	39.18	39.15	-38	2,454	-1.55%
2021/03/23	114.1	40.09	32	39.86	39.55	82.1	2,580	3.18%	大買/
2021/03/22	217.1	40.90	156.1	40.82	41.80	61	2,534	2.41%	大買/大賣/
2021/03/19	55	40.16	90	39.89	40.35	-35	2,509	-1.39%
2021/03/18	17	38.49	2	38.48	38.65	15	2,625	0.57%
2021/03/17	7.1	38.30	1	38.35	38.35	6.1	2,676	0.23%
2021/03/16	23	38.46	27	38.29	38.20	-4	2,681	-0.15%
2021/03/15	66	39.48	45	39.37	39.05	21	2,671	0.79%
2021/03/12	33	39.83	34	39.99	40.00	-1	2,651	-0.04%
2021/03/11	9	39.45	30	39.54	39.40	-21	2,651	-0.79%
2021/03/10	18	38.90	34	38.87	38.90	-16	2,646	-0.60%
2021/03/09	14	37.91	27	38.09	38.15	-13	2,666	-0.49%
2021/03/08	19	38.02	6	37.85	37.65	13	2,653	0.49%
2021/03/05	20	38.90	27	38.09	37.95	-7	2,643	-0.26%
2021/03/04	7	38.25	6	38.33	38.50	1	2,637	0.04%
2021/03/03	7	38.44	16	38.01	38.30	-9	2,636	-0.34%
2021/03/02	32	39.20	55.2	38.90	37.50	-23.2	2,626	-0.88%
2021/02/26	35	38.67	43	38.49	38.55	-8	2,579	-0.31%
2021/02/25	8	38.38	21	38.29	38.15	-13	2,552	-0.51%
2021/02/24	33	38.09	44.6	38.18	37.75	-11.6	2,529	-0.46%
2021/02/23	50.1	38.22	48.1	38.28	37.85	2	2,506	0.08%
2021/02/22	39.1	37.21	46	37.10	37.75	-6.9	2,480	-0.28%
2021/02/19	112	37.12	150	37.10	37.05	-38	2,438	-1.56%	大買/大賣/
2021/02/18	51	36.16	100	35.99	36.35	-49	2,317	-2.11%
2021/02/17	16	34.31	17	34.15	34.40	-1	2,274	-0.04%
2021/02/05	4	32.65	0	0.00	32.55	4	2,261	0.18%
2021/02/04	1	32.55	0	0.00	32.60	1	2,310	0.04%
2021/02/03	1	32.60	2	32.65	32.60	-1	2,330	-0.04%
2021/02/02	1	32.20	0	0.00	32.25	1	2,333	0.04%
2021/02/01	4	32.16	0	0.00	32.05	4	2,334	0.17%
2021/01/29	13	33.67	9	34.18	32.75	4	2,338	0.17%
2021/01/28	11	33.72	2	33.48	33.55	9	2,326	0.39%
2021/01/27	12	33.88	1	34.00	34.05	11	2,328	0.47%
2021/01/25	2	33.68	0	0.00	33.75	2	2,332	0.09%
2021/01/22	4	33.87	5	33.94	33.85	-1	2,325	-0.04%
2021/01/21	1	33.65	1	33.65	33.60	0	2,321	0.00%
2021/01/20	8	34.68	104	34.28	34.10	-96	2,314	-4.15%	大賣/
2021/01/19	21	35.45	16	35.78	35.10	5	2,295	0.22%
2021/01/18	6	34.68	5	34.82	35.00	1	2,274	0.04%
2021/01/15	18	35.18	13	35.07	35.00	5	2,264	0.22%
2021/01/14	19	35.47	16	35.68	35.50	3	2,249	0.13%
2021/01/13	119	36.73	106	36.70	35.75	13	2,232	0.58%	大買/大賣/
2021/01/12	135	36.25	63	36.14	36.35	72	2,091	3.44%	大買/
2021/01/11	12	35.55	10	35.48	35.55	2	2,032	0.10%
2021/01/08	6	34.68	5	34.54	34.45	1	2,026	0.05%
2021/01/07	6	35.13	5.7	35.21	34.90	0.3	2,019	0.02%
2021/01/06	25	35.10	10	35.00	34.65	15	2,026	0.74%
2021/01/05	14	35.74	9	35.67	35.40	5	2,043	0.24%
2021/01/04	49	35.76	4	35.80	35.60	45	2,050	2.19%
2020/12/31	42	36.36	17	36.34	36.30	25	2,038	1.23%
2020/12/30	105.5	36.73	197	36.82	37.00	-91.5	2,015	-4.54%	大買/大賣/
2020/12/29	81	36.42	51	36.06	36.55	30	1,874	1.60%
2020/12/28	26	35.49	26	35.67	35.50	0	1,815	0.00%
2020/12/25	155	36.06	155	35.99	36.25	0	1,793	0.00%	大買/大賣/
2020/12/24	47	35.07	35	35.13	35.25	12	1,664	0.72%
2020/12/23	2	32.88	68	32.99	33.30	-66	1,630	-4.05%
2020/12/22	42	33.93	9.5	33.81	33.25	32.5	1,648	1.97%
2020/12/21	36	33.98	22	34.06	34.00	14	1,654	0.85%
2020/12/18	32	34.57	11	34.52	34.55	21	1,653	1.27%
2020/12/17	190	36.32	154	36.17	35.20	36	1,640	2.19%	大買/大賣/
2020/12/16	45	35.23	47	35.15	34.95	-2	1,505	-0.13%
2020/12/15	138	35.39	115	35.57	34.20	23	1,452	1.58%	大買/大賣/
2020/12/14	80	35.70	179	35.63	36.70	-99	1,295	-7.64%	大賣/
2020/12/11	75	33.23	37	33.10	33.40	38	1,161	3.27%
2020/12/10	16	31.93	4	32.01	32.25	12	1,156	1.04%
2020/12/09	24	32.54	6	32.33	32.35	18	1,307	1.38%
2020/12/08	74	33.38	95	33.50	32.90	-21	1,481	-1.42%
2020/12/07	54	32.81	64	33.04	33.20	-10	1,698	-0.59%
2020/12/04	36	32.96	6	32.91	32.80	30	1,815	1.65%
2020/12/03	33	33.26	49.4	33.24	33.40	-16.4	2,109	-0.78%
2020/12/02	2	32.08	8.6	32.14	32.10	-6.6	2,426	-0.27%
2020/12/01	14	31.60	5	31.70	31.95	9	2,741	0.33%
2020/11/30	15.4	32.17	5	32.39	32.00	10.4	2,848	0.36%
2020/11/27	13	32.23	5	32.36	32.15	8	2,864	0.28%
2020/11/26	3.5	31.91	19	32.22	32.20	-15.5	2,878	-0.54%
2020/11/25	13	31.65	6	32.09	31.40	7	2,897	0.24%
2020/11/24	40	31.18	4	31.29	31.05	36	2,900	1.24%
2020/11/23	3	31.95	10	31.94	31.90	-7	2,913	-0.24%
2020/11/20	9	31.87	7	31.88	31.80	2	2,920	0.07%
2020/11/19	61	32.48	64	32.35	32.10	-3	2,931	-0.10%
2020/11/18	5	31.35	29	31.16	31.25	-24	2,897	-0.83%
2020/11/17	5	30.60	4	30.70	30.60	1	2,906	0.03%
2020/11/16	11	30.55	5	30.69	30.65	6	2,966	0.20%
2020/11/13	6	30.68	9	30.53	30.60	-3	3,118	-0.10%
2020/11/12	103	31.15	57	31.30	30.55	46	3,189	1.44%	大買/
2020/11/11	29	30.60	7	30.58	30.90	22	3,165	0.69%
2020/11/10	2	30.05	11	30.29	30.05	-9	3,160	-0.28%
2020/11/09	6	30.03	2	30.20	30.10	4	3,175	0.13%
2020/11/06	21	30.01	1	30.45	29.85	20	3,185	0.63%
2020/11/04	0	0.00	12	28.71	29.20	-12	3,227	-0.37%
2020/11/03	12	28.52	1	29.15	28.90	11	3,246	0.34%
2020/11/02	10	28.75	1	28.90	28.75	9	3,281	0.27%
2020/10/30	1	29.60	4	29.41	29.25	-3	3,284	-0.09%
2020/10/29	7	29.38	3	29.27	29.55	4	3,287	0.12%
2020/10/28	6	29.92	4	30.10	29.85	2	3,291	0.06%
2020/10/27	1	30.35	5	30.26	30.35	-4	3,290	-0.12%
2020/10/26	2	30.60	2	30.88	30.55	0	3,299	0.00%
2020/10/23	0	0.00	12	31.13	31.00	-12	3,313	-0.36%
2020/10/22	12	31.04	18	30.94	30.65	-6	3,338	-0.18%
2020/10/21	1	31.05	3	30.98	31.10	-2	3,363	-0.06%
2020/10/20	1	30.45	0	0.00	30.60	1	3,381	0.03%
2020/10/19	4	30.69	54	30.69	31.00	-50	3,437	-1.45%
2020/10/16	16	30.56	5	30.91	30.40	11	3,482	0.32%
2020/10/15	7	31.53	3	31.57	31.50	4	3,486	0.11%
2020/10/14	34	31.79	38	31.70	31.65	-4	3,496	-0.11%
2020/10/13	27	31.51	44	31.51	31.80	-17	3,488	-0.49%
2020/10/12	22	30.25	16	30.50	29.90	6	3,466	0.17%
2020/10/08	16	31.30	18	31.36	31.35	-2	3,470	-0.06%
2020/10/07	17	30.85	5	30.78	30.80	12	3,481	0.34%
2020/10/06	10	30.49	25	30.60	30.45	-15	3,495	-0.43%
2020/10/05	11	29.81	13	30.02	30.20	-2	3,508	-0.06%
2020/09/30	2	29.60	1	29.60	29.70	1	3,579	0.03%
2020/09/29	21	29.70	5	29.77	29.45	16	3,661	0.44%
2020/09/28	11	29.45	7	29.50	29.40	4	3,686	0.11%
2020/09/25	30	29.19	50	28.74	28.70	-20	3,697	-0.54%
2020/09/24	15	29.97	22	29.86	29.65	-7	3,665	-0.19%
2020/09/23	14	31.03	3	30.92	30.75	11	3,646	0.30%
2020/09/22	24	30.85	18	31.06	30.95	6	3,627	0.17%
2020/09/21	12	32.10	12	32.09	31.65	0	3,606	0.00%
2020/09/18	20	32.59	18	32.62	32.40	2	3,589	0.06%
2020/09/17	24	32.95	70	32.73	32.70	-46	3,578	-1.29%
2020/09/16	31	32.54	37	32.59	32.20	-6	3,552	-0.17%
2020/09/15	173	33.44	165	33.48	33.05	8	3,523	0.23%	大買/大賣/
2020/09/14	256	33.45	247	33.67	32.80	9	3,496	0.26%	大買/大賣/
2020/09/11	336	36.29	267	36.10	35.65	69	3,331	2.07%	大買/大賣/
2020/09/10	204	40.26	342	40.37	39.60	-138	3,137	-4.40%	大買/大賣/鉅額交易
2020/09/09	108	39.18	100	39.33	38.90	8	2,863	0.28%	大買/
2020/09/08	420.5	38.89	383	38.82	39.30	37.5	2,709	1.38%	大買/大賣/
2020/09/07	439.2	39.02	419	38.88	37.00	20.2	2,392	0.84%	大買/大賣/
2020/09/04	321	37.23	318.7	37.43	38.85	2.3	2,024	0.12%	大買/大賣/
2020/09/03	122	34.91	89	34.96	35.35	33	1,699	1.94%	大買/
2020/09/02	28	33.76	17	34.29	33.50	11	1,584	0.69%
2020/09/01	33	33.59	28	33.80	33.95	5	1,555	0.32%
2020/08/31	49	33.73	26	33.99	33.30	23	1,529	1.50%
2020/08/28	18	33.63	3	33.63	33.70	15	1,495	1.00%
2020/08/27	16	33.22	24	33.26	33.10	-8	1,476	-0.54%
2020/08/26	16	32.94	4	33.16	33.10	12	1,449	0.83%
2020/08/25	14	32.93	12	32.98	33.20	2	1,432	0.14%
2020/08/24	15	32.12	29	31.88	32.20	-14	1,403	-1.00%
2020/08/21	56	30.26	21	30.46	30.75	35	1,376	2.54%
2020/08/20	59	30.56	36	30.93	29.75	23	1,355	1.70%
2020/08/19	127	34.19	102	34.10	32.80	25	1,293	1.93%	大買/大賣/
2020/08/18	55	33.31	41	33.18	33.65	14	1,135	1.23%
2020/08/17	2	32.10	29	31.82	32.00	-27	1,055	-2.56%
2020/08/14	21	30.96	0	0.00	30.85	21	1,025	2.05%
2020/08/13	33	30.88	3	31.38	30.60	30	1,010	2.97%
2020/08/12	49	31.06	13	31.05	31.45	36	988	3.64%
2020/08/11	109	32.13	26	32.24	32.00	83	974	8.52%	大買/
2020/08/10	41	32.64	24	32.58	32.55	17	954	1.78%
2020/08/07	17	32.23	5	32.53	31.80	12	919	1.31%
2020/08/06	11	32.55	84	32.71	32.90	-73	894	-8.16%
2020/08/05	2	30.85	2	30.63	30.80	0	848	0.00%
2020/08/04	13	30.03	3	30.50	30.50	10	839	1.19%
2020/08/03	5	30.45	1	30.20	29.95	4	832	0.48%
2020/07/31	3	30.85	2	31.08	30.80	1	824	0.12%
2020/07/30	3	31.02	1	31.45	31.10	2	821	0.24%
2020/07/29	14	30.06	2	30.93	31.00	12	813	1.47%
2020/07/28	18	30.95	2	30.18	29.60	16	800	2.00%
2020/07/27	28	32.01	0	0.00	31.30	28	778	3.60%
2020/07/24	24	32.22	4	32.46	32.00	20	750	2.67%
2020/07/23	8	34.01	11	34.25	33.75	-3	726	-0.41%
2020/07/22	12	33.34	17	33.21	33.20	-5	666	-0.75%
2020/07/21	2	32.30	9	32.19	32.40	-7	617	-1.13%
2020/07/20	13	31.52	19	31.46	32.30	-6	599	-1.00%
2020/07/17	0	0.00	6	31.23	31.25	-6	581	-1.03%
2020/07/16	22	32.51	3	32.30	32.00	19	568	3.34%
2020/07/15	2	32.40	0	0.00	31.90	2	546	0.37%
2020/07/14	38	32.02	1	32.20	31.60	37	519	7.12%
2020/07/13	14	30.41	120	30.27	31.00	-106	496	-21.35%	大賣/鉅額交易
2020/07/10	5	31.73	13	31.67	31.00	-8	474	-1.69%
2020/07/09	20	33.25	22	33.12	32.75	-2	454	-0.44%
2020/07/08	37	32.52	112	32.57	32.70	-75	378	-19.84%	大賣/
2020/07/07	34	30.69	90	30.63	31.00	-56	290	-19.28%
2020/07/06	4	30.08	18	29.63	30.05	-14	259	-5.40%
2020/07/02	2	27.75	9	27.78	28.00	-7	233	-3.00%
2020/07/01	0	0.00	4	28.35	28.20	-4	229	-1.75%
2020/06/30	0	0.00	41	28.43	28.35	-41	227	-18.00%
2020/06/24	2	28.48	6	28.46	28.60	-4	216	-1.84%
2020/06/23	12	28.93	5	28.95	28.55	7	213	3.28%
2020/06/22	17	29.03	43	29.10	29.50	-26	202	-12.82%
2020/06/19	46	28.50	18	28.21	28.35	28	187	14.96%
2020/06/18	1	27.00	7	26.97	27.20	-6	157	-3.81%
2020/06/16	0	0.00	17	26.76	26.95	-17	155	-10.95%
2020/06/15	0	0.00	5.1	26.42	26.20	-5.1	147	-3.46%
2020/06/12	5	25.95	18.1	25.86	25.95	-13.1	148	-8.83%
2020/06/11	2	25.95	18.2	25.93	25.95	-16.2	149	-10.83%
2020/06/10	0	0.00	2	25.95	25.95	-2	148	-1.34%
2020/06/08	0	0.00	20	25.95	25.95	-20	156	-12.81%
2020/06/03	0	0.00	2	25.85	25.95	-2	158	-1.27%
2020/05/28	0	0.00	1	25.80	25.70	-1	182	-0.55%
2020/05/27	0	0.00	5	25.70	25.65	-5	182	-2.74%
2020/05/26	0	0.00	6	25.58	25.60	-6	182	-3.29%
2020/05/25	2	25.05	2	24.85	25.05	0	178	0.00%
2020/05/22	0	0.00	1	24.55	24.55	-1	177	-0.56%
2020/05/19	0	0.00	3	24.20	24.25	-3	175	-1.71%
2020/05/14	4	24.11	0	0.00	24.10	4	174	2.30%
2020/05/13	0	0.00	11	24.10	24.25	-11	172	-6.38%
2020/05/12	6	24.38	3	24.40	24.40	3	172	1.74%
2020/05/11	0	0.00	6	24.19	24.40	-6	168	-3.56%
2020/05/07	0	23.75	0	0.00	23.90	0	168	0.00%
2020/05/06	1	23.60	0	0.00	23.60	1	173	0.58%
2020/05/04	0	23.90	0	0.00	23.85	0	169	0.00%
2020/04/30	7	23.83	4	23.90	23.90	3	165	1.81%
2020/04/27	0	0.00	2	22.50	22.50	-2	167	-1.19%
2020/04/23	2	22.30	2	22.10	22.10	0	167	0.00%
2020/04/22	2	21.55	0	0.00	22.00	2	166	1.20%
2020/04/21	0	0.00	2	21.18	21.30	-2	164	-1.21%
2020/04/20	0	0.00	3	22.05	22.05	-3	163	-1.84%
2020/04/17	3	21.90	5	21.84	21.85	-2	163	-1.23%
2020/04/15	0	0.00	1	21.35	21.50	-1	161	-0.62%
2020/04/14	1	20.50	0	0.00	20.95	1	160	0.62%
2020/04/13	0	20.60	0	0.00	20.35	0	157	0.00%
2020/04/08	3	19.93	1	20.15	20.00	2	159	1.25%
2020/03/31	0	19.35	0	0.00	19.30	0	161	0.00%
2020/03/25	0	0.00	1	19.25	19.80	-1	159	-0.63%
2020/03/24	0	0.00	3	19.40	19.40	-3	160	-1.87%
2020/03/20	1	17.60	4	17.00	17.90	-3	159	-1.88%
2020/03/19	50	16.08	2	16.75	16.30	48	158	30.35%
2020/03/18	30	17.97	9	18.45	17.65	21	154	13.61%
2020/03/17	0	0.00	8	18.21	18.80	-8	152	-5.24%
2020/03/16	40	19.56	0	0.00	19.25	40	151	26.42%
2020/03/13	83	19.86	0	0.00	19.95	83	151	54.91%
2020/03/12	195	21.91	30	21.75	21.95	165	145	113.26%	大買/鉅額交易
2020/03/11	13	22.47	2	22.55	22.65	11	147	7.44%
2020/03/10	20	22.56	0	0.00	22.55	20	160	12.43%
2020/03/09	21	23.17	3	23.10	23.00	18	159	11.29%
2020/03/06	70	23.48	5	23.60	23.65	65	159	40.87%
2020/03/04	37	23.64	0	0.00	23.70	37	159	23.19%
2020/03/03	52	23.66	17	23.92	23.70	35	163	21.47%
2020/03/02	3	23.25	0	0.00	23.25	3	135	2.21%
2020/02/27	110	23.66	0	0.00	23.70	110	138	79.15%	大買/鉅額交易
2020/02/26	23	23.79	2	23.75	24.00	21	145	14.40%
2020/02/25	3	23.90	5	24.00	24.00	-2	145	-1.38%
2020/02/24	14	24.05	0	0.00	24.10	14	144	9.66%
2020/02/21	0	0.00	2	24.25	24.30	-2	146	-1.37%
2020/02/20	23	24.31	0	0.00	24.30	23	146	15.67%
2020/02/19	13	24.30	0	0.00	24.30	13	147	8.82%
2020/02/17	0	0.00	5	24.10	24.00	-5	156	-3.19%
2020/02/12	0	0.00	2	24.05	24.25	-2	160	-1.25%
2020/02/11	10	23.50	0	0.00	23.80	10	160	6.24%
2020/02/10	22	23.56	0	0.00	23.60	22	159	13.79%
2020/02/07	135	23.84	1	23.75	23.85	134	158	84.67%	大買/鉅額交易
2020/02/06	2	24.45	5	24.35	24.40	-3	153	-1.96%
2020/02/05	0	0.00	3	24.00	24.10	-3	152	-1.97%
2020/02/03	0	0.00	10	23.90	23.85	-10	152	-6.57%
2020/01/31	19	24.50	4	24.56	24.55	15	149	10.06%
2020/01/30	11	24.65	12	24.62	24.30	-1	148	-0.67%
2020/01/20	3	26.13	2	26.20	26.00	1	144	0.69%
2020/01/17	0	0.00	3	26.10	26.20	-3	144	-2.07%
2020/01/16	1	26.00	3	26.03	26.05	-2	144	-1.38%
2020/01/15	1	25.95	1	26.15	25.95	0	145	0.00%
2020/01/14	2	25.95	5	26.15	26.05	-3	145	-2.06%
2020/01/13	1	25.80	6	25.93	25.95	-5	146	-3.42%
2020/01/10	2	26.00	2	26.05	25.90	0	147	0.00%
2020/01/08	4	26.26	0	0.00	26.00	4	149	2.68%
2020/01/07	1	26.45	0	0.00	26.35	1	151	0.66%
2020/01/06	2	26.60	0	0.00	26.55	2	153	1.30%
2020/01/03	10	27.00	0	0.00	26.95	10	154	6.48%
2019/12/31	0	0.00	2	26.90	27.00	-2	157	-1.27%
2019/12/30	0	26.85	0	0.00	27.00	0	156	0.00%
2019/12/26	1	27.00	0	27.00	26.90	1	154	0.62%
2019/12/25	4	26.80	0	0.00	27.15	4	154	2.59%
2019/12/24	0	0.00	1	26.55	26.55	-1	153	-0.65%
2019/12/19	0	0.00	1	26.80	26.65	-1	168	-0.60%
2019/12/18	0	0.00	1	26.85	26.85	-1	165	-0.61%
2019/12/17	4	26.83	0	0.00	26.85	4	163	2.45%
2019/12/16	2	27.00	4	27.00	26.80	-2	161	-1.24%
2019/12/13	1	26.90	6	26.82	26.90	-5	159	-3.14%
2019/12/12	9	27.03	2	27.00	26.80	7	157	4.45%
2019/12/11	1	27.10	18	27.02	27.05	-17	155	-10.92%
2019/12/10	14	26.69	0	0.00	26.60	14	153	9.13%
2019/12/09	15	26.75	0	0.00	26.80	15	150	9.93%
2019/12/06	44	27.09	17	26.95	26.70	27	150	17.96%
2019/12/05	24	26.88	19	27.09	26.80	5	144	3.47%
2019/12/03	36	25.80	0	0.00	25.90	36	132	27.14%
2019/12/02	0	0.00	1	26.10	26.00	-1	131	-0.76%
2019/11/29	15	25.96	1	26.15	26.00	14	131	10.63%
2019/11/28	59	25.73	0	0.00	25.80	59	130	45.22%
2019/11/27	25	25.58	0	0.00	25.70	25	126	19.78%
2019/11/26	5	25.61	3	25.65	25.65	2	124	1.61%
2019/11/25	185	25.81	0	0.00	25.70	185	119	154.94%	大買/鉅額交易
2019/11/22	1	25.90	0	0.00	26.00	1	111	0.90%
2019/11/20	64	25.91	1	25.85	26.00	63	111	56.27%
2019/11/18	15	26.21	0	0.00	26.20	15	110	13.59%
2019/11/15	2	26.50	2	26.30	26.20	0	109	0.00%
2019/11/14	5	26.50	8	26.39	26.50	-3	104	-2.86%
2019/11/13	15	26.30	0	0.00	26.25	15	100	14.99%
2019/11/12	13	25.60	6	25.60	25.80	7	99	7.05%
2019/11/07	3	25.85	2	25.85	25.80	1	95	1.05%
2019/11/05	0.6	25.90	1	25.80	25.90	-0.4	94	-0.45%
2019/11/01	6	26.00	3	26.00	26.00	3	96	3.11%
2019/10/31	1	26.00	0	0.00	25.85	1	98	1.02%
2019/10/29	0	0.00	1	25.95	25.85	-1	100	-1.00%
2019/10/28	1	25.70	0	0.00	25.70	1	100	1.00%
2019/10/24	0	0.00	1	25.80	25.65	-1	101	-0.99%
2019/10/18	1	25.85	0	0.00	25.85	1	104	0.95%
2019/10/17	0	0.00	1	26.15	26.20	-1	104	-0.96%
2019/10/16	5	26.25	1	26.40	26.20	4	103	3.87%
2019/10/15	0	0.00	5	26.00	25.90	-5	100	-4.98%
2019/10/14	0	0.00	14	25.84	25.55	-14	99	-14.10%
2019/10/09	2	25.50	1	25.50	25.55	1	96	1.03%
2019/10/08	7	25.57	3	25.55	25.35	4	95	4.18%
2019/10/07	9	25.33	3	25.42	25.70	6	93	6.42%
2019/10/02	12	25.15	14	25.10	25.05	-2	91	-2.20%
2019/09/27	6	25.26	11	25.04	25.05	-5	89	-5.59%
2019/09/26	1	25.20	6	25.18	25.10	-5	87	-5.69%
2019/09/25	5	25.00	0	0.00	25.00	5	83	5.98%
2019/09/24	3	25.22	11	25.36	25.20	-8	80	-9.97%
2019/09/23	5	24.35	0	0.00	24.30	5	71	7.01%
2019/09/19	1	24.50	0	0.00	24.50	1	71	1.40%
2019/09/18	2	24.30	2	24.40	24.50	0	70	0.00%
2019/09/16	7	24.35	0	0.00	24.35	7	69	10.05%
2019/09/12	6	24.50	1	24.50	24.50	5	69	7.21%
2019/09/11	11	24.30	0	0.00	24.35	11	69	15.74%
2019/09/10	0	0.00	3	24.37	24.35	-3	69	-4.31%
2019/09/09	1	24.25	0	0.00	24.30	1	69	1.45%
2019/09/06	5	24.23	0	0.00	24.20	5	69	7.21%
2019/09/05	1	24.20	9	24.02	24.40	-8	68	-11.74%
2019/09/04	1	23.80	2	23.80	23.75	-1	65	-1.53%
2019/09/02	23	23.62	0.1	23.80	23.75	22.9	65	35.24%
2019/08/29	10	23.55	0	0.00	23.65	10	64	15.60%
2019/08/26	12	23.23	3	23.50	23.55	9	63	14.13%
2019/08/20	2	23.50	2	23.43	23.50	0	61	0.00%
2019/08/19	2	23.20	4	23.35	23.40	-2	61	-3.25%
2019/08/16	5	23.00	5	23.00	23.00	0	61	0.00%
2019/08/15	7	22.81	1	22.80	22.80	6	61	9.69%
2019/08/14	2	23.10	8	23.16	23.00	-6	60	-9.98%
2019/08/13	0	0.00	1	22.85	22.75	-1	59	-1.67%
2019/08/08	2	22.80	1	23.10	23.00	1	61	1.63%
2019/08/07	1	22.85	0	0.00	22.85	1	63	1.58%
2019/08/06	3	22.18	1	22.90	23.00	2	63	3.13%
2019/08/05	0	23.30	0	0.00	23.25	0	62	0.00%
2019/08/02	7	23.39	4	23.50	23.40	3	61	4.86%
2019/08/01	3	24.70	10	24.70	24.70	-7	60	-11.65%
2019/07/31	0	0.00	2	24.75	24.70	-2	58	-3.40%
2019/07/30	0	0.00	2	24.85	24.70	-2	58	-3.41%
2019/07/29	0	0.00	2	24.80	24.80	-2	58	-3.48%
2019/07/26	0	0.00	11	24.80	24.70	-11	57	-18.97%
2019/07/25	0	0.00	22	24.70	24.80	-22	57	-38.56%
2019/07/23	17	24.45	3	24.70	24.50	14	54	25.74%
2019/07/22	6	24.45	0	0.00	24.60	6	53	11.28%
2019/07/19	4	24.60	7	24.77	24.60	-3	52	-5.75%
2019/07/18	14	24.53	0	0.00	24.50	14	51	27.25%
2019/07/17	2	24.60	5	24.60	24.60	-3	52	-5.72%
2019/07/16	6	24.80	5	24.79	24.75	1	52	1.91%
2019/07/15	4	24.50	0	0.00	24.45	4	51	7.80%
2019/07/10	12	24.15	0	0.00	24.35	12	53	22.32%
2019/07/09	0	0.00	2	24.25	24.50	-2	56	-3.53%
2019/07/08	1	24.40	0	0.00	24.25	1	57	1.73%
2019/07/04	8	24.21	7	24.35	24.40	1	59	1.69%
2019/07/03	4	24.20	0	0.00	24.20	4	60	6.66%
2019/07/02	2	24.30	0	0.00	24.40	2	61	3.25%
2019/06/28	19	24.18	0	0.00	24.40	19	63	29.84%
2019/06/27	5	24.35	0	0.00	24.35	5	64	7.72%
2019/06/26	0	0.00	5	24.15	24.25	-5	66	-7.55%
2019/06/21	7	24.25	4	24.25	24.25	3	71	4.22%
2019/06/20	9	24.28	0	0.00	24.30	9	76	11.79%
2019/06/19	4	24.15	2	24.35	24.20	2	77	2.59%
2019/06/18	0	0.00	1	24.20	24.20	-1	76	-1.30%
2019/06/17	16	24.00	0	0.00	24.10	16	78	20.34%
2019/06/14	13	23.98	0	0.00	24.10	13	80	16.06%
2019/06/11	1	24.00	0	0.00	24.00	1	87	1.14%
2019/06/06	1	23.95	0	0.00	24.00	1	87	1.14%
2019/06/05	0	0.00	2	24.25	23.90	-2	88	-2.25%
2019/05/30	1	24.25	0	0.00	24.40	1	92	1.08%
2019/05/23	0	0.00	2	24.00	23.70	-2	97	-2.06%
2019/05/20	2	23.95	0	0.00	23.90	2	98	2.02%
2019/05/13	5	24.79	0	0.00	24.75	5	104	4.79%
2019/05/10	4	24.63	0	0.00	24.60	4	105	3.79%
2019/05/09	0	0.00	3	25.00	24.80	-3	106	-2.82%
2019/05/08	6	24.98	0	0.00	25.00	6	105	5.66%
2019/05/07	1	25.15	0	0.00	25.25	1	104	0.95%
2019/04/25	2	25.85	0	0.00	25.75	2	104	1.91%
2019/04/23	0	0.00	1	25.70	25.80	-1	105	-0.95%
2019/04/19	0	0.00	0.1	25.75	25.80	-0.1	104	-0.11%
2019/04/17	0	0.00	3	26.30	26.20	-3	105	-2.86%
2019/04/15	1	25.55	2	25.85	26.25	-1	101	-0.98%
2019/04/12	0	0.00	1	25.45	25.35	-1	97	-1.02%
2019/04/11	0	0.00	1	25.65	25.65	-1	97	-1.03%
2019/04/09	1	25.50	1	25.75	25.65	0	96	0.00%
2019/04/03	1	25.45	0	0.00	25.45	1	95	1.04%
2019/04/02	4	25.15	0	0.00	25.20	4	96	4.16%
2019/04/01	5	25.00	0	0.00	25.00	5	95	5.25%
2019/03/29	15	24.66	0	0.00	24.65	15	93	15.97%
2019/03/28	13	24.77	0	0.00	24.75	13	92	14.01%
2019/03/27	0	25.05	0	0.00	25.05	0	91	0.01%
2019/03/25	9	25.43	0	0.00	25.45	9	91	9.86%
2019/03/20	0.7	26.65	0	0.00	26.65	0.7	105	0.68%
2019/03/18	0	0.00	2	26.90	26.75	-2	109	-1.82%
2019/03/14	0	0.00	1	26.15	25.95	-1	103	-0.96%
2019/03/11	2	25.95	2	26.00	25.90	0	105	0.00%
2019/03/07	1	26.15	0	0.00	26.15	1	105	0.95%
2019/03/05	0	26.10	0	0.00	26.20	0	105	0.00%
2019/03/04	0	26.15	2	26.15	26.10	-2	105	-1.90%
2019/02/27	2	25.93	0	0.00	25.95	2	103	1.94%
2019/02/26	0	25.80	0	0.00	25.95	0	103	0.00%
2019/02/25	7	25.95	0	0.00	25.95	7	102	6.82%
2019/02/21	1	25.85	0	0.00	25.95	1	102	0.97%
2019/02/19	0	25.80	0	0.00	25.85	0	102	0.00%
2019/02/15	9	25.80	0	0.00	25.75	9	100	8.96%
2019/02/14	4	25.63	0	0.00	25.65	4	104	3.81%
2019/02/13	9	25.57	0	0.00	25.65	9	104	8.64%
2019/02/12	0	0.00	3.4	25.36	25.75	-3.4	108	-3.18%
2019/02/11	16	25.06	0	0.00	25.00	16	105	15.13%
2019/01/29	1	24.60	0	0.00	24.70	1	105	0.95%
2019/01/28	0	24.70	0	0.00	24.70	0	106	0.00%
2019/01/25	0	0.00	0.1	24.55	24.55	-0.1	106	-0.07%
2019/01/23	0	0.00	7	24.40	24.60	-7	107	-6.54%
2019/01/21	0	0.00	5	24.73	24.65	-5	107	-4.67%
2019/01/18	3	24.70	0	0.00	24.65	3	108	2.78%
2019/01/16	6	24.88	0	0.00	24.85	6	107	5.58%
2019/01/15	2	24.70	0	0.00	24.60	2	107	1.86%
2019/01/14	0	0.00	1	24.60	24.65	-1	106	-0.94%
2019/01/11	0	0.00	5	24.57	24.55	-5	106	-4.70%
2019/01/10	1	24.45	0	0.00	24.45	1	105	0.95%
2019/01/08	3	24.20	0	0.00	24.20	3	104	2.86%
2018/12/27	0	0.00	9	24.27	24.20	-9	118	-7.60%
2018/12/13	23	27.00	3	26.95	26.20	20	121	16.48%
2018/12/12	0	0.00	4	25.35	26.05	-4	104	-3.84%
2018/12/11	1	23.90	0	0.00	23.70	1	97	1.03%
2018/12/06	10	23.70	0	0.00	23.50	10	97	10.24%
2018/12/05	1	23.95	0	0.00	24.00	1	97	1.03%
2018/12/03	0	0.00	1	24.30	24.25	-1	99	-1.01%
2018/11/30	0	0.00	10	23.65	23.90	-10	97	-10.26%
2018/11/29	2	24.25	0	0.00	23.90	2	98	2.03%
2018/11/27	0	0.00	2	23.95	24.00	-2	97	-2.05%
2018/11/22	10	23.80	3	23.92	23.80	7	102	6.81%
2018/11/21	1	23.85	0	0.00	24.05	1	103	0.97%
2018/11/20	7	23.90	2	23.85	23.85	5	102	4.86%
2018/11/16	7	23.79	0	0.00	23.75	7	103	6.77%
2018/11/13	9	23.16	8	23.20	23.40	1	104	0.95%
2018/11/12	6	23.80	0	0.00	23.80	6	101	5.92%
2018/11/09	13	24.23	5	24.41	24.35	8	100	7.92%
2018/11/07	0	0.00	9	23.67	23.60	-9	104	-8.64%
2018/11/06	0	0.00	5	23.00	23.20	-5	105	-4.72%
2018/11/05	0	0.00	8	22.69	22.60	-8	110	-7.27%
2018/11/02	3	22.60	5	22.74	22.65	-2	110	-1.81%
2018/11/01	0	0.00	13	22.51	22.50	-13	110	-11.80%
2018/10/31	0.1	22.30	4	22.33	22.25	-3.9	110	-3.52%
2018/10/30	10	21.74	8	21.81	21.80	2	110	1.81%
2018/10/29	1	21.85	0	0.00	21.90	1	110	0.90%
2018/10/26	26	22.06	0	0.00	22.20	26	111	23.38%
2018/10/25	10	22.25	2	22.33	22.10	8	111	7.17%
2018/10/24	1	22.60	0	0.00	22.80	1	113	0.88%
2018/10/22	0	0.00	1	23.20	23.10	-1	119	-0.84%
2018/10/17	0.5	23.10	0	0.00	22.95	0.5	123	0.41%
2018/10/16	0	23.15	5	23.33	23.10	-5	123	-4.02%
2018/10/15	0	0.00	3	23.17	23.15	-3	123	-2.42%
2018/10/12	7	22.06	3	22.90	22.90	4	123	3.24%
2018/10/11	5	22.53	13	22.99	22.40	-8	121	-6.59%
2018/10/09	4	24.75	0	0.00	24.75	4	115	3.47%
2018/10/08	2	25.45	8	24.87	25.00	-6	114	-5.24%
2018/10/05	9	25.01	0	0.00	25.15	9	115	7.78%
2018/10/04	8	25.63	1	25.70	25.50	7	111	6.28%
2018/10/03	3	25.92	0	0.00	25.85	3	111	2.70%
2018/09/28	5	25.95	0	0.00	26.00	5	113	4.40%
2018/09/27	0	0.00	1	26.10	26.10	-1	113	-0.88%
2018/09/26	2	26.20	0	0.00	26.05	2	113	1.76%
2018/09/25	5	26.33	6	26.55	26.40	-1	114	-0.87%
2018/09/20	6	26.55	9	26.83	26.65	-3	113	-2.64%
2018/09/19	13	26.27	13	25.98	26.50	0	110	0.00%
2018/09/18	0	0.00	22	25.69	25.60	-22	104	-21.01%
2018/09/17	24	25.26	2	25.70	25.35	22	104	21.04%
2018/09/13	0.3	25.40	0	0.00	25.50	0.3	105	0.33%
2018/09/11	2	25.05	0	0.00	25.20	2	107	1.86%
2018/09/10	7	25.25	1	25.50	25.05	6	107	5.57%
2018/09/07	21	25.69	2	25.70	25.70	19	106	17.83%
2018/09/06	0	0.00	3	25.77	25.85	-3	105	-2.84%
2018/09/05	5	25.85	3	26.03	25.90	2	106	1.87%
2018/09/03	10.3	25.75	0	0.00	25.85	10.3	119	8.64%
2018/08/30	13	25.83	1	25.85	25.95	12	120	9.93%
2018/08/29	0	0.00	4	26.10	25.95	-4	119	-3.36%
2018/08/28	1	26.00	0	0.00	25.95	1	118	0.85%
2018/08/27	1	25.75	0	0.00	25.85	1	119	0.84%
2018/08/24	0	0.00	3	26.02	25.75	-3	120	-2.49%
2018/08/23	1	25.90	3	25.90	25.90	-2	121	-1.64%
2018/08/22	1	25.80	0	0.00	25.80	1	121	0.82%
2018/08/21	0	0.00	4	25.95	25.90	-4	122	-3.28%
2018/08/20	1	25.95	5	25.90	25.80	-4	121	-3.28%
2018/08/17	0	0.00	20	25.99	25.90	-20	122	-16.27%
2018/08/16	5	25.45	0	0.00	25.45	5	119	4.17%
2018/08/15	0	0.00	31	25.98	25.70	-31	120	-25.78%
2018/08/14	7	25.28	2	25.50	25.75	5	115	4.33%
2018/08/13	14	25.16	15	25.13	25.20	-1	114	-0.87%
2018/08/10	19	26.16	11	26.25	25.95	8	115	6.91%
2018/08/09	9	25.10	0	0.00	25.15	9	115	7.79%
2018/08/08	14	25.03	2	25.25	25.20	12	119	10.08%
2018/08/07	0	0.00	3	25.10	25.25	-3	129	-2.31%
2018/08/03	0	0.00	2	25.00	25.15	-2	146	-1.37%
2018/07/30	0	0.00	4	26.03	26.15	-4	145	-2.75%
2018/07/27	2	25.55	0	0.00	25.60	2	140	1.42%
2018/07/26	0	0.00	2	25.50	25.35	-2	138	-1.44%
2018/07/25	1	25.30	0	0.00	25.35	1	137	0.73%
2018/07/24	0	0.00	5	25.38	25.40	-5	137	-3.63%
2018/07/23	9	25.13	16	25.10	25.20	-7	137	-5.10%
2018/07/20	1	25.50	3	25.40	25.50	-2	138	-1.45%
2018/07/19	7	25.60	4	25.50	25.50	3	137	2.18%
2018/07/18	3	25.60	4	25.83	25.60	-1	141	-0.71%
2018/07/17	7	25.64	0	0.00	25.60	7	141	4.95%
2018/07/16	6	25.90	0	0.00	25.90	6	142	4.22%
2018/07/13	0	0.00	12	25.93	26.10	-12	142	-8.43%
2018/07/12	0	0.00	1	25.40	25.50	-1	143	-0.70%
2018/07/11	11	25.31	3	25.33	25.40	8	145	5.51%
2018/07/09	0	25.15	0	0.00	25.15	0	145	0.00%
2018/07/06	3	24.80	2	25.00	24.95	1	146	0.68%
2018/07/05	2	25.20	0	0.00	25.20	2	147	1.36%
2018/07/04	1	25.60	0	0.00	25.50	1	147	0.68%
2018/07/03	3	25.57	2	25.60	25.60	1	148	0.68%
2018/07/02	8	25.85	0	0.00	25.95	8	149	5.36%
2018/06/29	9	25.92	2	25.90	26.00	7	150	4.65%
2018/06/28	0	0.00	2	26.00	26.00	-2	151	-1.32%
2018/06/25	8	25.81	0	0.00	25.95	8	165	4.83%
2018/06/22	2	25.60	2	25.80	26.00	0	167	0.00%
2018/06/19	0	0.00	2	26.50	26.40	-2	194	-1.03%
2018/06/14	0	0.00	1	27.10	27.10	-1	197	-0.51%
2018/06/13	1	27.25	3	27.33	27.20	-2	198	-1.01%
2018/06/12	1	27.10	0	0.00	27.35	1	202	0.49%
2018/06/11	11	27.47	49	27.49	27.70	-38	203	-18.65%
2018/06/08	3	26.20	7.1	26.34	26.50	-4.1	198	-2.06%
2018/06/07	16	26.33	7	26.43	26.50	9	208	4.32%
2018/06/06	0	0.00	1	26.20	26.15	-1	212	-0.47%
2018/06/04	0	0.00	12	25.95	26.00	-12	245	-4.89%
2018/06/01	0	0.00	7	25.32	25.45	-7	321	-2.18%
2018/05/31	4	24.61	0	0.00	25.00	4	339	1.18%
2018/05/30	9	24.70	0	0.00	24.80	9	342	2.63%
2018/05/29	4	24.88	0	0.00	25.00	4	343	1.17%
2018/05/28	2	24.90	0	0.00	25.00	2	344	0.58%
2018/05/25	2	24.70	0	0.00	24.85	2	348	0.57%
2018/05/23	1	25.15	0	0.00	25.35	1	381	0.26%
2018/05/21	2	25.50	25	25.30	25.45	-23	396	-5.80%
2018/05/18	21	25.41	6	25.24	25.30	15	397	3.77%
2018/05/17	10	25.00	3	24.97	25.00	7	397	1.76%
2018/05/16	5	24.20	4	24.19	24.30	1	393	0.25%
2018/05/15	22	24.64	2	24.70	24.20	20	392	5.10%
2018/05/14	43	25.25	6	25.22	25.20	37	388	9.53%
2018/05/11	11	26.82	0	0.00	26.80	11	377	2.91%
2018/05/10	2	27.20	0	0.00	27.15	2	377	0.53%
2018/05/09	0	0.00	2	27.20	26.90	-2	377	-0.53%
2018/05/08	0	0.00	5	26.90	26.90	-5	379	-1.32%
2018/05/07	2	26.80	0	0.00	26.90	2	379	0.53%
2018/05/03	2	26.93	1	27.00	27.10	1	380	0.26%
2018/05/02	13	27.02	0	0.00	27.10	13	380	3.41%
2018/04/27	1	27.15	0	0.00	27.05	1	381	0.26%
2018/04/25	0	0.00	6	27.15	27.20	-6	380	-1.58%
2018/04/24	29	27.27	0	0.00	27.10	29	381	7.59%
2018/04/23	6	27.87	1	27.75	27.65	5	379	1.32%
2018/04/20	1	28.00	4	28.00	27.95	-3	379	-0.79%
2018/04/18	3	27.95	0	0.00	27.95	3	381	0.79%
2018/04/17	0	0.00	4	28.24	28.15	-4	380	-1.05%
2018/04/13	0	0.00	3	28.85	28.85	-3	381	-0.79%
2018/04/11	1	28.60	8	28.88	28.70	-7	385	-1.82%
2018/04/10	0	28.35	0	0.00	28.35	0	385	0.00%
2018/04/09	1	28.20	1	28.25	28.35	0	385	0.00%
2018/04/03	8	28.21	0	0.00	28.15	8	387	2.07%
2018/04/02	0	28.80	0	28.80	28.60	0	386	-0.01%
2018/03/31	2	28.60	0	0.00	28.80	2	386	0.52%
2018/03/30	15	28.84	0	0.00	28.85	15	386	3.88%
2018/03/29	46	28.88	0	0.00	28.90	46	385	11.93%
2018/03/28	0	0.00	10	29.28	29.40	-10	376	-2.66%
2018/03/27	6	29.27	6	29.34	29.40	0	377	0.00%
2018/03/26	0	0.00	4	29.33	29.15	-4	374	-1.07%
2018/03/23	40	29.16	2	29.30	29.20	38	372	10.20%
2018/03/22	20	30.06	12	30.06	29.90	8	366	2.18%
2018/03/21	3	31.05	0	0.00	31.20	3	348	0.86%
2018/03/19	1	31.05	2	31.10	31.25	-1	347	-0.29%
2018/03/16	25	31.10	2	30.95	31.00	23	346	6.64%
2018/03/15	5	31.16	0	0.00	31.15	5	342	1.46%
2018/03/13	6	31.58	97	31.54	31.30	-91	339	-26.79%
2018/03/12	2	32.05	8	32.26	32.30	-6	330	-1.82%
2018/03/09	20	32.95	5	32.89	32.25	15	330	4.53%
2018/03/08	52	33.28	15	33.67	33.50	37	328	11.26%
2018/03/07	222	34.15	117	34.15	32.80	105	309	33.93%	大買/大賣/鉅額交易
2018/03/06	23	32.65	13	32.74	32.75	10	253	3.94%
2018/03/05	2	31.60	24	31.05	31.35	-22	260	-8.45%
2018/03/02	0	0.00	1	31.30	31.20	-1	302	-0.33%
2018/03/01	3	31.27	6	31.29	31.45	-3	303	-0.99%
2018/02/27	7	31.93	2	31.85	31.50	5	307	1.63%
2018/02/26	5.6	32.40	2	32.38	32.30	3.6	310	1.15%
2018/02/23	60	32.90	12	32.77	32.50	48	325	14.75%
2018/02/22	21	31.84	31	31.33	31.90	-10	299	-3.34%
2018/02/21	8.4	31.03	16	30.86	31.10	-7.6	291	-2.60%
2018/02/12	3	29.05	1	28.90	28.90	2	287	0.70%
2018/02/09	3	28.15	2	28.25	28.75	1	287	0.35%
2018/02/08	4	29.03	0	0.00	29.00	4	285	1.40%
2018/02/07	7	29.32	0	0.00	29.20	7	285	2.45%
2018/02/06	14	29.27	5	28.90	29.10	9	284	3.16%
2018/02/05	2	29.83	0	0.00	30.30	2	287	0.70%
2018/02/02	35	30.84	0	0.00	30.80	35	286	12.23%
2018/02/01	2	30.90	0	0.00	31.00	2	287	0.69%
2018/01/31	55	30.82	0	0.00	30.85	55	289	18.99%
2018/01/30	15	31.04	0	0.00	31.00	15	292	5.13%
2018/01/29	1	31.20	8	31.33	31.35	-7	291	-2.40%
2018/01/26	5	31.02	0	0.00	31.05	5	291	1.72%
2018/01/22	6	31.18	0	0.00	31.25	6	296	2.02%
2018/01/18	1	31.50	2	31.50	31.50	-1	303	-0.33%
2018/01/16	0	0.00	2	31.50	31.50	-2	307	-0.65%
2018/01/15	0	31.25	0	0.00	31.25	0	324	0.00%
2018/01/12	1	31.00	3	31.25	31.20	-2	329	-0.61%
2018/01/11	2	30.88	0	0.00	30.95	2	332	0.60%
2018/01/10	22	30.81	1	31.00	30.85	21	333	6.29%
2018/01/09	3	31.00	5	31.15	31.10	-2	336	-0.59%
2018/01/08	35.8	31.07	2	31.50	31.05	33.8	356	9.48%
2018/01/04	2	31.73	0	0.00	31.75	2	359	0.56%
2018/01/02	2	31.48	0	0.00	31.40	2	359	0.56%