台嘉碩 (3221)-新光-台南券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.35
漲跌
▼0.15
漲幅
-0.57%
成交量
238張
產業
上櫃通信網路類股
252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

台嘉碩 (3221)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/04/24	0.1	26.45	0	0.00	26.50	0.1	1,298	0.01%
2024/04/23	0	0.00	0	26.10	26.15	0	1,303	0.00%
2024/04/22	1	26.00	1	26.30	26.00	0	1,304	0.00%
2024/04/19	0	0.00	1	26.85	26.35	-1	1,302	-0.08%
2024/04/16	0.1	26.45	0	0.00	26.45	0.1	1,295	0.01%
2024/04/15	1	27.60	0	28.15	27.55	1	1,289	0.08%
2024/04/11	0	28.10	12	28.07	28.15	-12	1,286	-0.93%
2024/04/10	0	28.50	1	28.25	28.50	-1	1,305	-0.08%
2024/04/09	13	27.95	0	0.00	27.90	13	1,334	0.97%
2024/04/08	0	27.90	0	0.00	27.90	0	1,333	0.00%
2024/04/01	0.1	28.05	0	0.00	28.40	0.1	1,328	0.00%
2024/03/29	0	27.65	0.1	28.19	27.80	0	1,320	0.00%
2024/03/28	2	28.25	0	0.00	28.15	2	1,317	0.15%
2024/03/26	0	28.40	0	28.60	28.10	0	1,313	0.00%
2024/03/25	0	28.20	0	0.00	28.55	0	1,307	0.00%
2024/03/22	2.5	27.93	2	28.05	27.95	0.5	1,300	0.04%
2024/03/21	1	27.50	0	0.00	27.80	1	1,293	0.08%
2024/03/20	0	27.50	0	0.00	27.45	0	1,287	0.00%
2024/03/18	1	27.75	1	27.70	27.40	0	1,280	0.00%
2024/03/14	0	0.00	1	28.15	28.20	-1	1,264	-0.08%
2024/03/12	0	0.00	1	29.20	29.40	-1	1,246	-0.08%
2024/03/07	0	29.40	0	0.00	28.90	0	1,239	0.00%
2024/03/06	0	29.15	0	0.00	29.75	0	1,221	0.00%
2024/03/05	1	29.15	3	28.92	28.95	-2	1,188	-0.17%
2024/03/04	0	29.50	0	0.00	29.00	0	1,175	0.00%
2024/03/01	2	29.40	9	29.58	29.20	-7	1,157	-0.60%
2024/02/29	6	30.00	7	29.91	30.00	-1	1,149	-0.09%
2024/02/27	5	30.40	7	30.36	30.40	-2	1,134	-0.18%
2024/02/26	3	31.65	6	31.82	31.60	-3	1,090	-0.28%
2024/02/23	8	33.44	11	33.70	33.00	-3	1,030	-0.29%
2024/02/22	25	34.27	13	34.28	34.05	12	899	1.33%
2024/02/21	2	31.40	365	31.50	31.50	-363	513	-70.65%	大賣/鉅額交易
2024/02/20	6	27.55	23	28.24	28.65	-17	412	-4.12%
2024/02/19	0	27.20	0	0.00	27.25	0	359	0.00%
2024/02/01	0	26.15	0	0.00	25.75	0	384	0.00%
2024/01/31	0	26.05	0	0.00	25.75	0	459	0.00%
2024/01/29	0	26.50	0	0.00	26.40	0	520	0.00%
2024/01/24	0	0.00	1	26.80	26.80	-1	527	-0.19%
2024/01/22	1	26.70	0	0.00	26.45	1	529	0.19%
2024/01/19	0	26.20	0	0.00	26.30	0	530	0.00%
2024/01/17	2	27.10	2	26.90	26.40	0	537	0.00%
2024/01/15	0	0.00	0	27.00	26.95	0	548	-0.01%
2024/01/10	0	26.95	1	26.60	26.60	-1	607	-0.16%
2024/01/09	1	27.35	4	27.21	27.10	-3	604	-0.50%
2024/01/08	0	27.90	0	0.00	27.65	0	601	0.00%
2024/01/05	3	28.05	1	27.90	27.95	2	607	0.33%
2024/01/04	2	29.00	1	28.15	28.15	1	613	0.16%
2024/01/03	3	29.20	11	28.92	28.00	-8	591	-1.35%
2023/12/28	0	27.35	0	0.00	27.60	0	552	0.01%
2023/12/20	2	27.28	0	0.00	27.30	2	548	0.36%
2023/12/18	0	27.65	0	0.00	27.55	0	543	0.00%
2023/12/15	0	0.00	0	28.00	27.80	0	543	0.00%
2023/12/14	0	0.00	2	28.25	28.30	-2	541	-0.37%
2023/12/13	0	0.00	1	27.80	28.00	-1	539	-0.19%
2023/12/07	0	0.00	1	28.35	28.35	-1	532	-0.19%
2023/12/05	1	29.05	0	0.00	28.85	1	523	0.19%
2023/12/04	2	28.70	0	0.00	28.95	2	517	0.39%
2023/11/27	16	29.26	1	29.75	28.00	15	500	3.00%
2023/11/24	1	28.65	0	0.00	28.80	1	480	0.21%
2023/11/13	0	0.00	2	27.20	26.95	-2	445	-0.45%
2023/11/08	6	29.58	14	29.51	29.05	-8	429	-1.86%
2023/11/07	3	29.07	0	0.00	29.15	3	357	0.84%
2023/11/06	0	27.60	0	0.00	27.75	0	306	0.00%
2023/10/24	6	28.30	1	27.85	28.05	5	329	1.52%
2023/10/23	0	0.00	2	28.25	28.30	-2	343	-0.58%
2023/10/20	4	28.15	2	28.20	27.95	2	369	0.54%
2023/10/19	4	27.85	4	27.80	27.75	0	468	0.00%
2023/10/18	0	0.00	1	27.15	27.00	-1	487	-0.20%
2023/10/13	1	27.55	0	0.00	27.85	1	505	0.20%
2023/10/11	1	26.70	0	0.00	26.55	1	553	0.18%
2023/09/22	0	26.45	0	0.00	26.40	0	690	0.00%
2023/09/19	0	27.60	0	0.00	26.90	0	701	0.00%
2023/09/08	1	27.20	0	0.00	26.90	1	724	0.14%
2023/09/05	1	26.55	0	0.00	26.85	1	727	0.14%
2023/08/31	6	26.70	6	26.60	26.55	0	746	0.00%
2023/08/30	0	0.00	12	26.73	26.75	-12	757	-1.58%
2023/08/21	0	26.95	0	0.00	26.45	0	782	0.00%
2023/08/18	0	26.70	0	0.00	26.45	0	784	0.00%
2023/08/17	1	26.60	0	0.00	26.60	1	784	0.13%
2023/08/14	12	26.53	0	0.00	25.65	12	789	1.52%
2023/08/11	1	26.65	0	0.00	26.70	1	786	0.13%
2023/08/10	5	26.35	1	26.55	26.35	4	786	0.51%
2023/08/08	5	27.05	0	0.00	27.05	5	778	0.64%
2023/07/26	0	0.00	3	28.52	28.45	-3	773	-0.39%
2023/07/25	1	29.85	1	29.55	29.20	0	755	0.00%
2023/07/24	22	29.82	69.1	29.09	29.65	-47.1	720	-6.53%
2023/07/21	2	28.33	0	0.00	28.00	2	604	0.33%
2023/07/19	30	26.91	0	0.00	26.65	30	566	5.30%
2023/07/18	31	26.99	0	0.00	26.95	31	576	5.37%
2023/07/17	65	27.63	0	0.00	27.65	65	590	11.02%
2023/07/14	0	0.00	1	30.15	30.55	-1	636	-0.16%
2023/07/13	4	29.94	2	30.05	29.95	2	672	0.30%
2023/07/12	22.1	30.63	1	30.70	29.90	21.1	670	3.14%
2023/07/10	15	29.33	0	0.00	29.30	15	626	2.40%
2023/07/07	2	29.70	0	0.00	29.55	2	635	0.31%
2023/07/06	0	0.00	2	30.00	29.85	-2	633	-0.32%
2023/07/05	1	30.20	2	30.20	30.25	-1	630	-0.16%
2023/07/04	0	0.00	1	30.20	30.20	-1	630	-0.16%
2023/07/03	1	29.70	1	30.05	30.20	0	628	0.00%
2023/06/27	13	29.31	0	0.00	29.20	13	625	2.08%
2023/06/20	1	29.65	0	0.00	29.60	1	700	0.14%
2023/06/15	0	0.00	7	29.60	29.65	-7	716	-0.98%
2023/06/14	5	29.35	0	0.00	29.45	5	715	0.70%
2023/06/06	0	0.00	2	29.70	29.60	-2	755	-0.26%
2023/06/05	0	0.00	16	29.78	29.80	-16	768	-2.08%
2023/05/31	2	29.48	0	0.00	29.25	2	813	0.25%
2023/05/24	5	28.70	0	0.00	28.75	5	832	0.60%
2023/05/12	0	0.00	3	27.70	27.90	-3	1,160	-0.26%
2023/05/11	30	27.83	0	0.00	27.75	30	1,171	2.56%
2023/05/09	2	28.30	0	0.00	28.05	2	1,167	0.17%
2023/05/08	3	28.75	0	0.00	28.70	3	1,159	0.26%
2023/05/03	5	28.90	0	0.00	29.10	5	1,173	0.43%
2023/04/27	1	28.70	0	0.00	28.55	1	1,172	0.09%
2023/04/26	0	0.00	1	28.45	28.45	-1	1,170	-0.09%
2023/04/25	105	28.45	0	0.00	28.15	105	1,166	9.00%	大買/鉅額交易
2023/04/21	10	28.85	10	29.06	28.90	0	1,153	0.00%
2023/04/20	51	29.40	0	0.00	29.30	51	1,138	4.48%
2023/04/19	42	30.26	35	30.07	30.15	7	1,118	0.63%
2023/04/18	39	30.47	6	30.43	30.70	33	1,043	3.16%
2023/04/17	4	29.41	2	29.40	29.40	2	973	0.21%
2023/04/12	4	29.88	0	30.00	30.05	4	962	0.42%
2023/04/07	0	0.00	1	29.10	29.05	-1	957	-0.10%
2023/03/29	0	29.90	0	0.00	29.45	0	942	0.00%
2023/03/28	0	0.00	0.2	29.64	29.65	-0.2	945	-0.02%
2023/03/24	2	30.10	30	30.25	29.90	-28	937	-2.99%
2023/03/23	6.2	30.04	92	30.00	30.00	-85.8	913	-9.40%
2023/03/21	14	29.10	0	0.00	29.25	14	858	1.63%
2023/03/15	10	29.20	0	0.00	28.90	10	860	1.16%
2023/03/14	0	28.80	0	0.00	29.10	0	866	0.00%
2023/03/13	21	28.26	1	28.50	29.10	20	867	2.31%
2023/03/10	2	28.90	1	28.65	28.70	1	872	0.11%
2023/03/09	54	29.68	10	29.65	29.55	44	879	5.00%
2023/03/08	1	30.25	0	30.00	30.20	1	873	0.11%
2023/03/07	3	30.05	8	30.06	30.10	-5	867	-0.58%
2023/03/06	0	0.00	5	30.00	30.00	-5	863	-0.58%
2023/03/03	0	0.00	7	29.44	29.60	-7	840	-0.83%
2023/03/02	5	29.00	0	0.00	29.15	5	830	0.60%
2023/03/01	7	28.70	0	0.00	28.85	7	827	0.85%
2023/02/24	1	29.00	0	0.00	29.00	1	829	0.12%
2023/02/23	1	29.15	7	29.20	29.20	-6	829	-0.72%
2023/02/22	8	28.41	0	0.00	28.70	8	836	0.96%
2023/02/21	0	0.00	4	29.45	29.05	-4	839	-0.48%
2023/02/17	0	0.00	4	29.50	29.60	-4	841	-0.48%
2023/02/16	4	29.05	1	29.30	29.40	3	839	0.36%
2023/02/15	37	30.03	36	29.96	29.60	1	828	0.12%
2023/02/14	3	28.90	8	29.25	29.25	-5	619	-0.81%
2023/02/09	2	26.95	0	0.00	27.05	2	599	0.33%
2023/02/06	0	0.00	1	27.30	27.20	-1	616	-0.16%
2023/02/03	3	27.60	0	0.00	27.60	3	619	0.48%
2023/02/02	3	27.63	30	27.60	27.75	-27	614	-4.39%
2023/02/01	0	0.00	11	27.19	27.20	-11	606	-1.81%
2023/01/30	0	26.50	0	0.00	26.45	0	597	0.00%
2023/01/03	1	26.05	1	26.15	26.00	0	706	0.00%
2022/12/30	2	26.25	2	26.25	26.05	0	706	0.00%
2022/12/22	0	0.00	1	25.40	25.35	-1	726	-0.14%
2022/12/16	10	26.65	1	26.65	26.70	9	766	1.17%
2022/12/15	11	27.30	0	0.00	27.10	11	775	1.42%
2022/12/14	6	26.70	0	0.00	27.25	6	781	0.77%
2022/12/13	24	26.69	0	0.00	26.65	24	783	3.06%
2022/12/08	0	0.00	0.1	26.50	26.40	-0.1	817	-0.01%
2022/12/07	1	26.75	0	0.00	26.65	1	825	0.12%
2022/12/06	0	0.00	1	27.75	27.20	-1	829	-0.12%
2022/12/05	0	0.00	2	27.85	28.20	-2	874	-0.23%
2022/11/30	1.1	27.41	22	27.52	27.55	-20.9	880	-2.38%
2022/11/29	1	27.15	0	0.00	27.20	1	895	0.11%
2022/11/25	2	27.00	0	0.00	26.65	2	1,038	0.19%
2022/11/24	2	26.40	0	0.00	26.85	2	1,085	0.18%
2022/11/21	10	26.60	6	27.12	26.65	4	1,132	0.35%
2022/11/17	10	27.05	0	0.00	27.25	10	1,154	0.87%
2022/11/16	11	26.62	0	0.00	26.60	11	1,160	0.95%
2022/11/15	0	0.00	3	26.85	26.90	-3	1,189	-0.25%
2022/11/14	3	26.50	0	0.00	26.45	3	1,201	0.25%
2022/11/09	0	0.00	3	26.35	26.55	-3	1,257	-0.24%
2022/11/07	2	26.15	0	0.00	26.05	2	1,294	0.15%
2022/11/01	0	0.00	0	23.90	24.60	0	1,536	0.00%
2022/10/25	0	0.00	1	23.70	23.50	-1	1,751	-0.06%
2022/10/19	3	24.60	0	0.00	24.45	3	2,023	0.15%
2022/10/13	0	22.90	1	22.95	22.75	-1	2,211	-0.05%
2022/10/11	0	0.00	1	23.85	23.70	-1	2,291	-0.04%
2022/09/30	0	0.00	3	25.37	26.40	-3	2,567	-0.12%
2022/09/29	0	26.00	1	25.95	26.00	-1	2,590	-0.04%
2022/09/22	1	29.00	0	0.00	29.35	1	2,689	0.04%
2022/09/21	1	29.45	0	0.00	29.20	1	2,724	0.04%
2022/09/20	12	29.93	0	0.00	29.80	12	2,777	0.43%
2022/09/19	0	0.00	5	30.25	29.85	-5	2,863	-0.17%
2022/09/15	3	31.57	0	0.00	31.40	3	3,280	0.09%
2022/09/14	0	0.00	1	31.05	31.50	-1	3,301	-0.03%
2022/09/13	2	31.65	0	0.00	31.70	2	3,305	0.06%
2022/09/12	2	31.23	8.4	31.94	31.65	-6.4	3,327	-0.19%
2022/09/07	0	0.00	0	32.85	32.80	0	3,329	0.00%
2022/09/05	10	34.00	26	34.17	33.95	-16	3,421	-0.47%
2022/09/02	58	35.15	1	35.05	35.00	57	3,489	1.63%
2022/09/01	11	36.51	19	36.14	35.80	-8	3,618	-0.22%
2022/08/31	1	34.90	21	35.88	35.90	-20	3,784	-0.53%
2022/08/24	0	0.00	3	35.55	34.85	-3	3,944	-0.08%
2022/08/23	1	35.00	6	35.39	35.35	-5	3,996	-0.13%
2022/08/22	16.3	35.84	0.1	36.30	35.60	16.2	4,117	0.39%
2022/08/19	0.1	36.83	26	36.99	36.80	-25.9	4,111	-0.63%
2022/08/18	2	36.65	40	36.95	36.80	-38	4,106	-0.93%
2022/08/17	3	36.38	11	36.50	36.55	-8	4,089	-0.20%
2022/08/16	11	35.93	102	35.94	35.90	-91	4,087	-2.23%	大賣/
2022/08/15	4	35.91	3	35.62	35.90	1	4,116	0.02%
2022/08/12	16	35.43	33	35.50	35.50	-17	4,183	-0.41%
2022/08/11	15.1	34.95	0.2	35.19	35.10	14.9	4,197	0.36%
2022/08/10	56	34.70	2	34.83	34.90	54	4,206	1.28%
2022/08/09	81.2	35.99	2	35.20	34.75	79.2	4,199	1.88%
2022/08/08	1	38.10	53	39.48	38.25	-52	4,067	-1.28%
2022/08/05	1	39.10	85	39.47	39.55	-84	4,022	-2.09%
2022/08/04	0	0.00	1	37.90	38.85	-1	3,998	-0.03%
2022/08/03	3	38.53	32	38.94	38.70	-29	3,995	-0.73%
2022/08/02	10	37.70	2.2	38.50	38.35	7.9	4,080	0.19%
2022/08/01	28	38.53	23	38.58	38.15	5	4,116	0.12%
2022/07/29	9	39.13	64.1	39.20	39.15	-55.1	4,145	-1.33%
2022/07/28	3	39.70	85	39.69	39.70	-82	4,102	-2.00%
2022/07/27	1	38.55	99	39.20	39.25	-98	4,272	-2.29%
2022/07/26	2	38.58	19	38.96	38.50	-17	4,759	-0.36%
2022/07/25	20	38.90	0	0.00	39.00	20	5,027	0.40%
2022/07/22	4	39.26	23	39.64	39.00	-19	5,141	-0.37%
2022/07/21	0	0.00	60	38.88	39.15	-60	5,174	-1.16%
2022/07/20	2	38.63	19	38.27	38.05	-17	5,165	-0.33%
2022/07/19	3	37.70	1	37.70	37.70	2	5,115	0.04%
2022/07/18	7	36.76	6	36.85	36.85	1	5,045	0.02%
2022/07/15	44	36.79	34	36.58	36.55	10	5,000	0.20%
2022/07/14	1	34.75	2	34.70	35.10	-1	4,898	-0.02%
2022/07/13	5	34.63	0	0.00	34.20	5	4,863	0.10%
2022/07/11	3	33.68	3	33.95	33.85	0	4,781	0.00%
2022/07/08	0	0.00	2	34.95	35.55	-2	4,727	-0.04%
2022/07/07	3	33.82	2	33.55	34.15	1	4,684	0.02%
2022/07/06	1	33.45	8	32.72	32.70	-7	4,659	-0.15%
2022/07/05	1	33.30	3	33.33	34.05	-2	4,639	-0.04%
2022/07/04	2	33.90	1	34.10	33.05	1	4,614	0.02%
2022/07/01	1	33.25	2	34.30	33.30	-1	4,597	-0.02%
2022/06/30	0	0.00	6	36.33	35.90	-6	4,546	-0.13%
2022/06/29	3	38.35	4	38.28	37.90	-1	4,509	-0.02%
2022/06/28	2	39.35	0	0.00	39.35	2	4,477	0.04%
2022/06/27	11	39.52	7	39.42	39.30	4	4,431	0.09%
2022/06/24	55	39.02	53	38.88	39.55	2	4,348	0.05%
2022/06/23	10	37.86	14	38.11	39.25	-4	4,055	-0.10%
2022/06/22	8	35.62	2	35.45	35.70	6	3,914	0.15%
2022/06/21	0	0.00	6	35.75	36.70	-6	3,899	-0.15%
2022/06/20	1	35.80	0	0.00	35.20	1	3,899	0.03%
2022/06/17	1	37.75	1	37.45	37.60	0	3,885	0.00%
2022/06/16	30	39.23	0	0.00	38.05	30	3,870	0.78%
2022/06/15	14	39.67	3	39.65	39.70	11	3,863	0.28%
2022/06/14	58	39.30	3	39.92	40.50	55	3,827	1.44%
2022/06/13	100	40.71	12	41.46	40.45	88	3,751	2.35%
2022/06/10	93	40.95	62	41.50	41.25	31	3,657	0.85%
2022/06/09	41.1	41.08	209	41.87	40.05	-167.9	3,487	-4.81%	大賣/鉅額交易
2022/06/08	1	39.40	5	39.60	39.35	-4	3,198	-0.13%
2022/06/07	1	38.60	10	38.87	39.10	-9	3,155	-0.29%
2022/06/06	5	39.15	11	39.88	38.30	-6	3,116	-0.19%
2022/06/02	16	39.46	1	39.40	39.40	15	3,051	0.49%
2022/06/01	5	38.81	4	38.90	39.30	1	2,992	0.03%
2022/05/31	20	38.59	5	38.45	38.50	15	2,936	0.51%
2022/05/30	10	37.75	22	38.42	38.75	-12	2,867	-0.42%
2022/05/27	0	0.00	1	36.40	36.75	-1	2,737	-0.04%
2022/05/26	2	35.65	1	35.80	36.00	1	2,711	0.04%
2022/05/25	1	35.60	1	35.85	35.70	0	2,693	0.00%
2022/05/24	5	35.88	4	36.13	35.70	1	2,694	0.04%
2022/05/23	33	36.91	11	37.15	37.40	22	2,664	0.83%
2022/05/20	7	37.11	27	37.25	36.95	-20	2,618	-0.76%
2022/05/19	1	36.40	0	0.00	36.65	1	2,521	0.04%
2022/05/18	7	36.26	4	36.35	36.35	3	2,486	0.12%
2022/05/17	8	35.64	1	35.40	35.85	7	2,448	0.29%
2022/05/16	0.2	34.65	0	0.00	34.05	0.2	2,426	0.01%
2022/05/13	5	34.35	5	34.36	34.00	0	2,416	0.00%
2022/05/12	9	34.83	15	34.11	33.30	-6	2,405	-0.25%
2022/05/10	3	36.22	3	36.43	35.10	0	2,345	0.00%
2022/05/09	1	37.35	1	37.20	36.10	0	2,215	0.00%
2022/05/06	19	36.75	3	36.80	36.75	16	2,153	0.74%
2022/05/05	27	37.80	14	37.88	38.20	13	2,085	0.62%
2022/05/04	162	37.72	40	38.75	37.75	122	1,991	6.13%	大買/鉅額交易
2022/05/03	94	39.38	201	39.48	39.00	-107	1,766	-6.06%	大賣/鉅額交易
2022/04/29	60	37.66	34	37.95	38.05	26	1,252	2.08%
2022/04/28	33	35.35	6	34.63	35.60	27	963	2.80%
2022/04/27	3	33.72	1	33.65	33.40	2	834	0.24%
2022/04/26	20	34.55	20	35.95	35.95	0	729	0.00%
2022/04/25	1	31.25	1	31.80	32.70	0	693	0.00%
2022/04/18	0	0.00	1	32.30	32.20	-1	756	-0.13%
2022/04/14	1	33.80	0	0.00	33.65	1	795	0.13%
2022/04/13	0	0.00	1	33.95	33.60	-1	815	-0.12%
2022/04/12	0	0.00	1	33.00	32.95	-1	831	-0.12%
2022/04/08	0	0.00	1	34.15	34.40	-1	870	-0.11%
2022/04/07	10	34.81	1	35.70	33.75	9	888	1.01%
2022/04/06	2	35.58	0	0.00	35.60	2	921	0.22%
2022/04/01	0	35.90	2	35.63	35.95	-2	949	-0.21%
2022/03/31	1	36.40	1	36.75	35.85	0	965	0.00%
2022/03/30	3	36.10	1	36.15	36.75	2	979	0.20%
2022/03/29	0	0.00	7	36.14	35.90	-7	984	-0.71%
2022/03/28	5	35.24	4	35.35	35.50	1	1,015	0.10%
2022/03/25	5	35.84	0	0.00	35.75	5	1,054	0.47%
2022/03/23	4	35.99	1	36.20	36.05	3	1,163	0.26%
2022/03/22	1	35.55	9	35.43	35.85	-8	1,436	-0.56%
2022/03/18	8	33.89	8	34.13	34.25	0	1,804	0.00%
2022/03/10	0	32.20	0	0.00	32.60	0	2,453	0.00%
2022/03/07	2	32.20	0.1	31.50	31.85	1.9	3,600	0.05%
2022/03/03	4	33.95	0	0.00	34.00	4	3,740	0.11%
2022/03/02	0	33.15	0	0.00	33.90	0	3,873	0.00%
2022/03/01	0	31.90	0	0.00	32.85	0	3,898	0.00%
2022/02/24	0	31.70	0	0.00	31.40	0	4,047	0.00%
2022/02/22	0	0.00	2	32.93	32.25	-2	4,281	-0.05%
2022/02/21	0	34.35	0	0.00	33.65	0	4,454	0.00%
2022/02/18	2	34.10	0	0.00	34.10	2	5,078	0.04%
2022/02/17	0	34.25	0	0.00	33.65	0	5,370	0.00%
2022/02/14	0	33.35	10	32.90	32.60	-10	5,703	-0.18%
2022/02/11	0	0.00	1	34.95	34.35	-1	5,728	-0.02%
2022/02/10	10	34.00	4	34.01	34.00	6	5,781	0.10%
2022/02/09	0	0.00	1	34.70	34.55	-1	5,841	-0.02%
2022/02/08	0	0.00	1	34.35	34.50	-1	5,857	-0.02%
2022/01/26	0	0.00	1	32.60	32.20	-1	5,878	-0.02%
2022/01/24	0	0.00	1	33.65	33.75	-1	5,920	-0.02%
2022/01/21	13	33.75	1	34.30	33.65	12	5,925	0.20%
2022/01/20	0	0.00	1	34.90	35.00	-1	5,932	-0.02%
2022/01/17	0	0.00	1	35.30	35.80	-1	5,975	-0.02%
2022/01/14	0	0.00	22	33.59	34.20	-22	5,989	-0.37%
2022/01/13	3	34.80	1	34.85	35.00	2	5,997	0.03%
2022/01/12	0	0.00	1	35.60	35.50	-1	5,993	-0.02%
2022/01/10	1	37.45	0	0.00	37.00	1	6,013	0.02%
2022/01/07	15	36.95	0	0.00	36.95	15	6,028	0.25%
2022/01/06	1	38.50	0	0.00	38.80	1	6,001	0.02%
2022/01/05	0	0.00	1	38.50	38.25	-1	5,991	-0.02%
2022/01/04	2	39.23	0	39.00	39.05	2	5,988	0.03%
2022/01/03	3	39.92	3.4	40.22	39.75	-0.4	5,960	-0.01%
2021/12/30	26	40.20	1	40.10	40.15	25	5,957	0.42%
2021/12/29	7	40.35	23.1	40.99	40.50	-16.1	5,953	-0.27%
2021/12/28	6	40.74	27.1	39.92	39.70	-21.1	5,923	-0.36%
2021/12/27	1	40.20	0	0.00	40.50	1	5,913	0.02%
2021/12/24	31	40.71	10	40.64	40.20	21	5,919	0.35%
2021/12/23	1	40.85	5	40.97	40.65	-4	5,905	-0.07%
2021/12/22	0	0.00	57	41.12	40.80	-57	5,914	-0.96%
2021/12/21	24	40.67	14	40.89	40.40	10	5,898	0.17%
2021/12/20	54.4	40.67	0	0.00	40.15	54.4	5,869	0.93%
2021/12/17	35	41.13	38.1	41.59	41.40	-3.1	5,839	-0.05%
2021/12/16	65	43.68	12	43.59	42.75	53	5,812	0.91%
2021/12/15	65.1	43.81	102	43.37	44.20	-36.9	5,577	-0.66%	大賣/
2021/12/14	92	41.28	60	41.56	40.60	32	5,355	0.60%
2021/12/13	97	42.32	2.3	42.67	42.20	94.7	5,309	1.78%
2021/12/10	28	42.36	2.2	43.09	42.15	25.8	5,308	0.49%
2021/12/09	74	43.06	45	42.29	42.80	29	5,358	0.54%
2021/12/08	32	42.74	34	42.71	42.85	-2	5,273	-0.04%
2021/12/07	120	42.52	11	43.77	41.80	109	5,228	2.08%	大買/鉅額交易
2021/12/06	53	42.49	52	42.78	43.50	1	5,125	0.02%
2021/12/03	15	42.87	15	42.46	43.45	0	4,973	0.00%
2021/12/02	144.2	44.62	143	43.23	41.10	1.2	4,752	0.03%	大買/大賣/
2021/12/01	17.2	43.44	112	41.11	43.70	-94.8	4,109	-2.31%	大賣/
2021/11/30	16.1	39.87	172	40.83	40.85	-155.9	3,921	-3.98%	大賣/鉅額交易
2021/11/29	120.1	37.82	33	39.11	39.25	87.1	3,925	2.22%	大買/
2021/11/26	24	39.48	15	39.47	37.80	9	3,900	0.23%
2021/11/25	31	40.13	10	40.18	40.30	21	3,860	0.54%
2021/11/24	35	39.56	11	40.00	40.25	24	3,902	0.62%
2021/11/23	132	40.27	16	40.33	39.20	116	3,854	3.01%	大買/鉅額交易
2021/11/22	26	41.60	29	41.36	41.40	-3	3,805	-0.08%
2021/11/19	37	41.32	28	41.63	40.35	9	3,741	0.24%
2021/11/18	17	41.86	26	42.41	41.40	-9	3,650	-0.25%
2021/11/17	109	42.97	81.2	42.38	43.05	27.8	3,501	0.79%	大買/
2021/11/16	27	42.06	552	43.05	43.10	-525	2,904	-18.07%	大賣/鉅額交易
2021/11/15	12	38.09	27	38.94	39.20	-15	2,650	-0.57%
2021/11/12	11	35.97	18	35.69	35.65	-7	2,572	-0.27%
2021/11/11	11	35.61	10	36.01	35.60	1	2,612	0.04%
2021/11/10	0	0.00	1	34.70	34.60	-1	2,740	-0.04%
2021/11/09	4	34.78	1	35.10	34.60	3	3,000	0.10%
2021/11/08	2	34.08	22	34.23	34.60	-20	3,001	-0.67%
2021/11/05	0	33.00	15	33.16	33.00	-15	3,060	-0.49%
2021/11/04	0	0.00	7	33.12	33.15	-7	3,147	-0.22%
2021/11/03	2	32.03	4	32.65	32.70	-2	3,214	-0.06%
2021/11/02	0	0.00	1	33.10	31.80	-1	3,258	-0.03%
2021/11/01	3	32.93	1	33.20	33.00	2	3,416	0.06%
2021/10/29	2	31.80	2	31.75	31.80	0	3,488	0.00%
2021/10/28	1	31.55	1	32.05	32.20	0	3,586	0.00%
2021/10/27	0	0.00	1	31.35	32.00	-1	3,673	-0.03%
2021/10/26	1	30.75	0	0.00	30.60	1	3,934	0.03%
2021/10/22	2	30.50	0	0.00	30.70	2	4,317	0.05%
2021/10/21	2	30.05	11	30.05	29.90	-9	4,435	-0.20%
2021/10/20	2	29.60	0	0.00	29.90	2	4,606	0.04%
2021/10/19	18	29.27	2	29.80	29.70	16	5,112	0.31%
2021/10/18	5	29.87	10	29.69	29.20	-5	5,200	-0.10%
2021/10/15	3	28.65	17	28.47	28.50	-14	5,530	-0.25%
2021/10/14	0	0.00	15	27.30	27.05	-15	5,543	-0.27%
2021/10/13	1	27.00	0	0.00	26.95	1	5,653	0.02%
2021/10/12	15	27.93	0	0.00	27.85	15	5,725	0.26%
2021/10/07	0	0.00	1	27.70	27.95	-1	5,766	-0.02%
2021/10/06	11	27.11	0	0.00	26.70	11	5,835	0.19%
2021/10/04	10	26.90	2	27.25	26.65	8	5,912	0.14%
2021/10/01	1	27.50	0	0.00	27.40	1	5,908	0.02%
2021/09/30	0	0.00	7	28.10	28.70	-7	5,897	-0.12%
2021/09/29	14	28.46	0	0.00	28.30	14	5,895	0.24%
2021/09/28	7	29.69	4	29.46	29.50	3	5,885	0.05%
2021/09/27	6	30.49	6	30.38	30.50	0	5,870	0.00%
2021/09/24	2	29.90	0	0.00	30.00	2	5,873	0.03%
2021/09/23	13	31.07	1	30.15	30.00	12	5,868	0.20%
2021/09/22	35	31.60	16	31.65	31.05	19	5,884	0.32%
2021/09/17	36	33.69	9	33.88	33.60	27	5,929	0.46%
2021/09/16	16	32.73	0	0.00	32.95	16	5,917	0.27%
2021/09/15	5	32.99	4	32.74	32.85	1	6,030	0.02%
2021/09/14	81.1	33.65	5	33.49	32.60	76.1	6,166	1.23%
2021/09/13	53	33.39	5	33.87	34.00	48	6,102	0.79%
2021/09/10	14	33.43	3	33.45	33.40	11	6,097	0.18%
2021/09/09	3	33.23	3	31.92	34.15	0	6,234	0.00%
2021/09/08	31	31.56	0	0.00	31.05	31	6,267	0.49%
2021/09/07	14	31.65	0	0.00	32.20	14	6,247	0.22%
2021/09/06	61	32.21	6	32.42	31.65	55	6,233	0.88%
2021/09/03	21	33.36	5	33.47	33.60	16	6,189	0.26%
2021/09/02	58	33.94	6	33.71	33.35	52	6,155	0.84%
2021/09/01	9	34.17	25	34.82	34.50	-16	6,085	-0.26%
2021/08/31	25	33.40	7	33.84	34.20	18	6,026	0.30%
2021/08/30	3	32.83	4	32.97	33.90	-1	5,926	-0.02%
2021/08/27	84	31.73	13	31.82	31.55	71	5,852	1.21%
2021/08/26	0	0.00	1	31.80	32.10	-1	5,830	-0.02%
2021/08/25	22.1	31.27	11	31.73	31.65	11.1	5,794	0.19%
2021/08/24	90	30.59	2	31.25	30.55	88	5,759	1.53%
2021/08/23	15	30.91	18	30.69	31.05	-3	5,706	-0.05%
2021/08/20	3	29.70	1	29.65	29.80	2	5,675	0.04%
2021/08/19	8	30.56	7	30.54	29.50	1	5,650	0.02%
2021/08/18	10	29.73	13	29.14	30.95	-3	5,618	-0.05%
2021/08/17	11	30.52	10	29.87	28.80	1	5,581	0.02%
2021/08/16	43	30.04	63	30.20	30.45	-20	5,487	-0.36%
2021/08/13	10	34.55	82	34.76	32.00	-72	5,264	-1.37%
2021/08/12	9	34.23	2	34.33	34.30	7	4,968	0.14%
2021/08/11	30	34.19	9	34.08	33.70	21	4,918	0.43%
2021/08/10	35	34.50	12	34.50	35.40	23	4,800	0.48%
2021/08/09	32	34.26	3	34.77	33.65	29	4,711	0.62%
2021/08/06	2	34.05	19	33.83	33.75	-17	4,640	-0.37%
2021/08/05	38	34.99	21	34.75	34.55	17	4,596	0.37%
2021/08/04	27	34.36	35	34.22	33.85	-8	4,448	-0.18%
2021/08/03	18	36.09	9	35.66	35.10	9	4,373	0.21%
2021/08/02	9	35.14	14	35.15	35.05	-5	4,267	-0.12%
2021/07/30	35	36.69	8	36.90	36.05	27	4,183	0.65%
2021/07/29	8	35.89	154	35.23	37.40	-146	3,906	-3.74%	大賣/鉅額交易
2021/07/28	31	33.66	7	33.84	34.00	24	3,650	0.66%
2021/07/27	49	34.50	9	35.13	35.15	40	3,548	1.13%
2021/07/26	108.2	34.39	11	34.92	35.50	97.2	3,458	2.81%	大買/
2021/07/23	49	34.23	247	33.99	34.80	-198	3,332	-5.94%	大賣/鉅額交易
2021/07/22	1	32.60	4	33.00	33.10	-3	2,881	-0.10%
2021/07/21	1	29.90	5	29.85	30.10	-4	2,879	-0.14%
2021/07/20	10	27.35	0	0.00	27.40	10	2,737	0.37%
2021/07/19	220	27.95	6	28.00	28.50	214	2,959	7.23%	大買/鉅額交易
2021/07/16	4	27.70	1	27.45	27.20	3	3,211	0.09%
2021/07/15	0	0.00	1	27.10	27.00	-1	3,137	-0.03%
2021/07/14	0	0.00	2	26.25	26.05	-2	3,100	-0.06%
2021/07/13	2	26.65	4	26.60	26.00	-2	3,099	-0.06%
2021/07/12	7	26.91	14	26.99	27.00	-7	3,047	-0.23%
2021/07/05	1	26.15	0	0.00	25.80	1	3,104	0.03%
2021/07/02	1	24.90	1	24.90	24.95	0	3,095	0.00%
2021/07/01	0	0.00	4	24.60	24.25	-4	3,092	-0.13%
2021/06/30	4	25.66	1	25.20	25.20	3	3,101	0.10%
2021/06/29	0	0.00	2	26.05	25.55	-2	3,138	-0.06%
2021/06/28	5	26.80	6	26.40	27.10	-1	3,074	-0.03%
2021/06/25	5	26.49	8	26.43	25.85	-3	2,985	-0.10%
2021/06/24	17	26.05	10	26.26	25.85	7	2,897	0.24%
2021/06/23	7	25.05	8.1	25.32	26.25	-1.1	2,768	-0.04%
2021/06/22	2	24.43	1	24.00	23.90	1	2,578	0.04%
2021/06/21	9	24.90	14.2	25.35	24.90	-5.2	2,553	-0.20%
2021/06/18	3	25.95	2	25.80	26.05	1	2,517	0.04%
2021/06/17	0.2	24.85	4	22.89	24.85	-3.8	2,304	-0.16%
2021/06/15	1	22.95	3	23.05	23.00	-2	2,202	-0.09%
2021/06/11	0	0.00	11	22.36	22.35	-11	2,192	-0.50%
2021/06/10	1	22.05	0	0.00	22.20	1	2,193	0.05%
2021/06/09	1	22.60	0	22.60	22.20	1	2,198	0.05%
2021/06/08	1	21.85	0	0.00	21.85	1	2,198	0.05%
2021/06/07	0	0.00	2	21.58	21.50	-2	2,206	-0.09%
2021/06/04	11	21.70	0	0.00	21.70	11	2,225	0.49%
2021/06/03	0	0.00	6	22.28	22.25	-6	2,251	-0.27%
2021/06/02	1	22.35	1	22.10	22.10	0	2,354	0.00%
2021/06/01	1	22.25	1	22.34	22.30	0	2,377	0.00%
2021/05/31	3	22.27	1	22.50	22.05	2	2,372	0.08%
2021/05/28	5	22.05	0	22.20	22.10	5	2,373	0.21%
2021/05/27	0	0.00	10.1	21.81	22.10	-10.1	2,375	-0.42%
2021/05/26	12	21.90	11.1	22.04	22.20	1	2,377	0.04%
2021/05/25	5	21.44	1	22.20	22.30	4	2,377	0.17%
2021/05/24	6	21.23	1	20.90	21.10	5	2,375	0.21%
2021/05/21	0	0.00	3	20.15	20.95	-3	2,405	-0.12%
2021/05/19	4	20.03	0	0.00	20.00	4	2,429	0.16%
2021/05/18	0	0.00	1	19.00	19.65	-1	2,445	-0.04%
2021/05/17	0	0.00	5	18.20	17.90	-5	2,453	-0.20%
2021/05/13	2	19.80	2.1	19.21	19.95	-0.1	2,419	0.00%
2021/05/12	3	20.13	4	20.67	19.85	-1	2,401	-0.04%
2021/05/11	5	22.89	10.1	22.13	21.90	-5.1	2,363	-0.22%
2021/05/10	6	24.08	2	24.23	23.90	4	2,333	0.17%
2021/05/07	2	24.23	0	0.00	24.20	2	2,326	0.09%
2021/05/06	2	23.55	3	23.47	23.70	-1	2,304	-0.04%
2021/05/05	4	24.45	2	23.65	23.35	2	2,288	0.09%
2021/05/04	1	23.70	5	24.76	24.10	-4	2,272	-0.18%
2021/05/03	4	25.78	4	25.56	24.65	0	2,231	0.00%
2021/04/29	2.3	28.04	14.3	27.47	26.60	-12	2,178	-0.55%
2021/04/28	9.3	27.31	7.1	27.10	26.90	2.2	2,110	0.10%
2021/04/27	14.2	28.10	17.3	28.67	28.00	-3.1	2,045	-0.15%
2021/04/26	55.3	28.48	51.2	28.24	28.80	4.1	1,943	0.21%
2021/04/23	53.2	27.75	68	27.34	28.00	-14.8	1,717	-0.86%
2021/04/22	15	26.35	504	26.70	27.20	-489	1,459	-33.51%	大賣/鉅額交易
2021/04/21	2	24.75	8	24.66	24.75	-6	1,090	-0.55%
2021/04/20	0	0.00	1	24.50	24.45	-1	1,080	-0.09%
2021/04/19	12	24.56	3	24.35	24.35	9	1,077	0.84%
2021/04/16	0	0.00	3	24.75	24.95	-3	1,064	-0.28%
2021/04/15	20	24.34	3	24.02	25.15	17	1,040	1.63%
2021/04/14	14	24.34	4	25.31	23.80	10	1,012	0.99%
2021/04/13	7	25.31	61	25.90	24.65	-54	971	-5.56%
2021/04/12	1	24.50	54	24.47	24.55	-53	866	-6.12%
2021/04/09	5	24.67	8	24.76	24.50	-3	858	-0.35%
2021/04/08	22	24.42	4	24.55	24.35	18	845	2.13%
2021/04/07	9	24.40	1	24.35	24.35	8	833	0.96%
2021/04/06	25	24.87	4	24.48	24.35	21	829	2.53%
2021/04/01	5	25.02	9	24.87	25.30	-4	803	-0.50%
2021/03/31	49	23.97	16	23.98	24.15	33	747	4.41%
2021/03/30	21	24.14	4	24.21	23.90	17	739	2.30%
2021/03/29	92	24.01	0	0.00	23.80	92	728	12.64%
2021/03/26	4	23.24	0	0.00	23.25	4	720	0.56%
2021/03/25	0	25.16	0	0.00	23.05	0	718	0.00%
2021/03/24	0	24.99	0	0.00	23.25	0	715	0.00%
2021/03/23	15	23.50	0	0.00	23.40	15	713	2.10%
2021/03/22	30	23.47	0	0.00	23.80	30	713	4.21%
2021/03/19	0	0.00	2	23.35	23.35	-2	711	-0.28%
2021/03/18	1	23.75	0	0.00	23.45	1	709	0.14%
2021/03/17	5	23.50	0	0.00	23.50	5	711	0.70%
2021/03/16	11	23.85	0	0.00	23.65	11	709	1.55%
2021/03/15	10	23.45	2	23.90	23.90	8	708	1.13%
2021/03/12	2	23.43	0	0.00	23.20	2	702	0.28%
2021/03/11	9	23.44	0	0.00	23.50	9	699	1.29%
2021/03/10	1	24.10	2	24.25	23.60	-1	693	-0.14%
2021/03/09	12	23.80	0	0.00	24.15	12	677	1.77%
2021/03/08	14	25.20	27	25.42	25.00	-13	649	-2.00%
2021/03/05	2	24.45	5	24.62	24.30	-3	545	-0.55%
2021/03/04	2	23.53	0	23.45	23.35	2	523	0.38%
2021/03/03	4	23.36	4	23.79	23.50	0	531	0.00%
2021/03/02	1	23.60	2	23.20	23.10	-1	526	-0.19%
2021/02/26	2	24.10	1	24.30	24.00	1	519	0.19%
2021/02/25	7	24.36	5	24.42	24.50	2	516	0.39%
2021/02/24	8	23.78	11	24.69	24.50	-3	506	-0.60%
2021/02/23	12	24.38	1	24.37	24.30	11	447	2.45%
2021/02/22	1	24.10	4	24.10	24.10	-3	398	-0.75%
2021/02/19	6	21.65	0	23.00	21.95	6	369	1.62%
2021/02/18	5	21.40	0	23.00	21.75	5	366	1.36%
2021/01/29	0	19.90	0	0.00	19.85	0	327	0.00%
2021/01/26	0.1	20.15	0	0.00	20.20	0.1	323	0.03%
2021/01/20	2	20.80	0	0.00	20.65	2	317	0.63%
2021/01/18	1	21.01	0	0.00	21.65	1	312	0.33%
2021/01/15	2	22.13	0	0.00	21.65	2	310	0.64%
2021/01/14	0	0.00	2	22.35	22.25	-2	307	-0.65%
2021/01/08	1.1	22.33	1	22.80	22.70	0.1	297	0.03%
2021/01/05	0	0.00	1	22.70	22.70	-1	295	-0.34%
2021/01/04	0	0.00	2	22.30	22.30	-2	294	-0.68%
2020/12/31	4	22.10	11	22.26	22.10	-7	294	-2.38%
2020/12/30	0	0.00	15	21.95	22.05	-15	292	-5.13%
2020/12/29	3	21.90	0	0.00	21.90	3	293	1.02%
2020/12/28	0	0.00	3	21.90	21.90	-3	293	-1.02%
2020/12/23	2	21.95	2	21.90	21.85	0	296	0.00%
2020/12/17	6	22.55	0	0.00	22.65	6	304	1.97%
2020/12/11	0	0.00	3	22.10	22.20	-3	299	-1.00%
2020/12/09	8	23.25	0	0.00	23.25	8	296	2.69%
2020/12/07	2	23.10	0	0.00	22.85	2	299	0.67%
2020/12/03	3	23.40	0	0.00	22.95	3	303	0.99%
2020/12/02	1	23.00	0	0.00	23.10	1	305	0.33%
2020/12/01	1	23.10	0	0.00	23.05	1	312	0.32%
2020/11/30	2	23.35	0	0.00	23.20	2	323	0.62%
2020/11/27	1	23.30	2	22.80	23.30	-1	330	-0.30%
2020/11/25	4	22.55	0	0.00	22.60	4	476	0.84%
2020/11/23	1	22.60	1	22.75	22.65	0	482	0.00%
2020/11/20	0	0.00	10	22.54	22.70	-10	483	-2.07%
2020/11/19	0	0.00	3	22.45	22.30	-3	483	-0.62%
2020/11/18	0	0.00	8	22.42	22.45	-8	485	-1.65%
2020/11/17	0	0.00	11	22.22	22.20	-11	489	-2.25%
2020/11/16	1	22.30	0	0.00	22.10	1	509	0.20%
2020/11/11	0	0.00	3	22.05	22.20	-3	553	-0.54%
2020/11/09	10	21.90	0	0.00	22.00	10	588	1.70%
2020/11/06	1	21.85	0	0.00	21.75	1	595	0.17%
2020/11/04	0	0.00	3	21.95	21.75	-3	631	-0.48%
2020/10/28	4	21.95	17	21.80	21.65	-13	839	-1.55%
2020/10/26	2	22.05	2	22.25	22.05	0	1,017	0.00%
2020/10/23	14	22.11	13	22.20	22.25	1	1,045	0.10%
2020/10/22	1	22.40	0	0.00	22.20	1	1,102	0.09%
2020/10/15	0	0.00	8	22.88	22.70	-8	1,739	-0.46%
2020/10/14	2	22.25	0	0.00	22.35	2	1,739	0.11%
2020/10/13	10	22.10	0	0.00	22.00	10	1,749	0.57%
2020/09/30	0	0.00	1	22.50	22.55	-1	1,894	-0.05%
2020/09/25	1	22.20	0	0.00	22.30	1	2,343	0.04%
2020/09/24	1	23.20	0	0.00	22.80	1	2,409	0.04%
2020/09/23	2	23.50	0	0.00	23.50	2	2,421	0.08%
2020/09/16	0	0.00	2	24.70	24.65	-2	2,500	-0.08%
2020/09/11	20	24.43	0	0.00	24.15	20	2,518	0.79%
2020/09/07	11	25.57	1	25.65	25.30	10	2,523	0.40%
2020/09/04	1	25.60	0	0.00	25.60	1	2,559	0.04%
2020/09/03	1	26.70	3	26.72	26.00	-2	2,584	-0.08%
2020/09/01	19	26.76	13	26.39	26.35	6	2,577	0.23%
2020/08/31	3	27.48	10	27.55	27.55	-7	2,534	-0.28%
2020/08/28	1	24.35	11	24.94	25.05	-10	2,430	-0.41%
2020/08/25	0	0.00	3	24.75	24.60	-3	2,440	-0.12%
2020/08/24	1	23.90	0	0.00	24.10	1	2,471	0.04%
2020/08/21	1	23.80	1	23.95	24.00	0	2,483	0.00%
2020/08/19	13	25.10	1	25.00	25.00	12	2,474	0.48%
2020/08/18	1	25.95	0	0.00	26.00	1	2,464	0.04%
2020/08/14	3	25.70	0	0.00	25.60	3	2,454	0.12%
2020/08/13	28	26.09	13	25.93	26.00	15	2,442	0.61%
2020/08/12	3	26.50	0	0.00	26.65	3	2,422	0.12%
2020/08/11	0	0.00	1	27.10	26.85	-1	2,417	-0.04%
2020/08/10	0	0.00	1	26.85	26.60	-1	2,406	-0.04%
2020/08/07	14	26.89	0	0.00	27.00	14	2,415	0.58%
2020/08/06	47	27.74	35	27.66	27.40	12	2,406	0.50%
2020/08/05	85	27.91	24	27.82	27.80	61	2,436	2.50%
2020/08/04	12	28.34	39	28.92	28.25	-27	2,410	-1.12%
2020/08/03	42	28.77	22	28.62	28.50	20	2,364	0.85%
2020/07/31	68	27.73	16	27.73	27.90	52	2,345	2.22%
2020/07/30	40	28.12	134	28.31	27.80	-94	2,320	-4.05%	大賣/
2020/07/29	13	26.32	2	26.35	26.35	11	2,196	0.50%
2020/07/28	47	26.59	17	26.87	25.55	30	2,186	1.37%
2020/07/27	40	26.61	9	27.08	27.30	31	2,146	1.44%
2020/07/24	61	26.74	21	27.34	27.00	40	2,102	1.90%
2020/07/23	243	26.52	318	26.78	26.40	-75	1,932	-3.88%	大買/大賣/
2020/07/22	1	25.70	65	25.87	25.85	-64	1,791	-3.57%
2020/07/21	5	24.76	2	25.10	25.30	3	1,685	0.18%
2020/07/20	13	23.38	0	0.00	23.35	13	1,639	0.79%
2020/07/17	10	23.95	0	0.00	23.40	10	1,641	0.61%
2020/07/10	30	24.55	4	24.73	24.50	26	1,690	1.54%
2020/07/09	2	25.90	14	26.14	25.90	-12	1,670	-0.72%
2020/07/08	2	26.65	6	26.25	26.85	-4	1,621	-0.25%
2020/07/07	21	25.11	26	25.66	24.90	-5	1,473	-0.34%
2020/07/06	57	24.57	58	25.06	25.10	-1	1,331	-0.08%
2020/07/03	10	22.95	1	22.50	22.85	9	1,199	0.75%
2020/07/02	15	21.85	15	22.25	21.95	0	1,144	0.00%
2020/07/01	0	0.00	6	21.95	21.40	-6	1,129	-0.53%
2020/06/30	0	0.00	19	20.98	21.00	-19	1,111	-1.71%
2020/06/24	0	0.00	15	21.30	21.20	-15	1,106	-1.36%
2020/06/23	2	22.53	1	22.25	21.30	1	1,110	0.09%
2020/06/22	1	21.30	13	21.40	21.70	-12	1,073	-1.12%
2020/06/19	13	21.45	2	21.35	21.30	11	1,081	1.02%
2020/06/18	10	20.85	0	0.00	20.90	10	1,090	0.92%
2020/06/17	30	20.87	0	0.00	20.80	30	1,093	2.74%
2020/06/15	0	0.00	2	20.60	20.65	-2	1,120	-0.18%
2020/06/12	3	20.82	22	20.17	20.65	-19	1,135	-1.67%
2020/06/11	1	22.50	3	22.50	21.20	-2	1,141	-0.18%
2020/06/10	13	22.17	8	23.35	23.55	5	1,122	0.45%
2020/06/09	5	22.48	1	22.80	22.35	4	1,119	0.36%
2020/06/08	0	0.00	1	22.95	23.00	-1	1,131	-0.09%
2020/06/04	10	22.90	0	0.00	23.00	10	1,179	0.85%
2020/06/02	2	22.80	0	0.00	22.80	2	1,173	0.17%
2020/06/01	0	0.00	1	23.10	23.10	-1	1,170	-0.09%
2020/05/29	26	22.75	23	23.14	22.85	3	1,161	0.26%
2020/05/27	0	0.00	1	22.70	22.55	-1	1,120	-0.09%
2020/05/26	1	22.45	2	22.50	22.55	-1	1,121	-0.09%
2020/05/25	0	0.00	3	22.25	22.40	-3	1,117	-0.27%
2020/05/22	0	0.00	35	21.83	22.15	-35	1,112	-3.15%
2020/05/21	0	0.00	11	21.87	22.15	-11	1,119	-0.98%
2020/05/20	9	21.67	0	0.00	21.75	9	1,147	0.78%
2020/05/19	7	21.31	5	21.10	21.40	2	1,190	0.17%
2020/05/18	13	21.02	13	20.95	21.05	0	1,192	0.00%
2020/05/15	10	20.70	0	0.00	21.05	10	1,191	0.84%
2020/05/14	10	21.35	2	21.88	21.05	8	1,188	0.67%
2020/05/13	7	22.27	30	22.42	22.25	-23	1,165	-1.97%
2020/05/12	22	23.06	1	23.60	22.70	21	1,158	1.81%
2020/05/11	12	22.19	0	0.00	22.40	12	1,108	1.08%
2020/05/08	10	22.09	10	22.15	22.40	0	1,096	0.00%
2020/05/07	20	21.58	10	22.35	22.40	10	1,086	0.92%
2020/05/04	5	21.25	2	21.35	21.60	3	1,039	0.29%
2020/04/30	5	21.35	2	21.50	21.50	3	1,027	0.29%
2020/04/29	7	21.25	7	21.32	21.35	0	1,018	0.00%
2020/04/28	2	21.55	1	21.75	21.35	1	1,007	0.10%
2020/04/23	3	19.98	0	0.00	19.75	3	926	0.32%
2020/04/22	20	19.48	0	0.00	19.85	20	915	2.19%
2020/04/17	5	19.43	10	19.40	19.30	-5	855	-0.58%
2020/04/16	23	19.57	10	19.78	19.45	13	838	1.55%
2020/04/15	0	0.00	2	18.63	18.80	-2	820	-0.24%
2020/04/14	1	18.50	0	0.00	18.50	1	829	0.12%
2020/04/13	15	18.31	1	18.40	18.20	14	828	1.69%
2020/04/10	2	18.13	0	0.00	18.10	2	831	0.24%
2020/04/08	13	17.58	10	17.92	17.90	3	861	0.35%
2020/04/07	2	16.98	3	17.08	17.30	-1	848	-0.12%
2020/04/01	14	16.17	14	16.29	16.30	0	842	0.00%
2020/03/31	1	15.95	1	16.10	16.15	0	848	0.00%
2020/03/30	1	15.65	1	15.85	15.85	0	854	0.00%
2020/03/26	3	15.65	3	15.90	16.30	0	865	0.00%
2020/03/25	0	16.15	0	0.00	15.80	0	872	0.00%
2020/03/18	2	15.80	0	0.00	14.75	2	899	0.22%
2020/03/17	0	0.00	2	16.05	16.00	-2	910	-0.22%
2020/03/13	1	18.75	1	18.90	19.20	0	985	0.00%
2020/03/11	1	22.25	1	22.25	22.60	0	996	0.00%
2020/03/10	0	0.00	10	21.65	21.90	-10	1,014	-0.99%
2020/03/06	0	0.00	5	22.08	21.90	-5	1,209	-0.41%
2020/03/04	0	0.00	1	22.00	21.90	-1	1,595	-0.06%
2020/03/03	1	22.25	0	0.00	22.15	1	1,618	0.06%
2020/02/27	0	0.00	1	21.90	21.90	-1	1,705	-0.06%
2020/02/25	1	22.00	1	22.30	22.60	0	1,834	0.00%
2020/02/24	1	22.60	1	22.70	22.70	0	2,192	0.00%
2020/02/21	3	24.12	0	0.00	23.70	3	2,214	0.14%
2020/02/20	5	23.08	4	23.60	23.70	1	2,211	0.05%
2020/02/18	0	0.00	12	22.29	22.25	-12	2,355	-0.51%
2020/02/17	0	0.00	21	22.09	22.25	-21	2,399	-0.88%
2020/02/13	0	0.00	13	22.52	22.50	-13	2,601	-0.50%
2020/02/12	0	0.00	32	22.47	22.55	-32	2,617	-1.22%
2020/02/11	0	0.00	1	21.95	22.10	-1	2,614	-0.04%
2020/02/10	0	0.00	47	22.01	21.90	-47	2,630	-1.79%
2020/02/07	2	22.15	0	0.00	22.60	2	2,643	0.08%
2020/02/06	0	0.00	3	22.72	22.90	-3	2,655	-0.11%
2020/02/05	20	22.00	0	0.00	22.20	20	2,754	0.73%
2020/01/08	5	23.30	0	0.00	23.05	5	2,776	0.18%
2020/01/07	7	24.15	0	0.00	24.25	7	2,759	0.25%
2020/01/06	3	25.00	1	24.70	24.50	2	2,753	0.07%
2020/01/02	0	0.00	2	26.40	26.60	-2	2,739	-0.07%
2019/12/31	15	25.93	5	26.00	26.00	10	2,726	0.37%
2019/12/27	7	25.85	0	0.00	25.90	7	2,727	0.26%
2019/12/26	5	26.04	4	26.05	26.05	1	2,731	0.04%
2019/12/25	20	25.53	0	0.00	25.60	20	2,729	0.73%
2019/12/24	10	25.38	1	25.35	25.75	9	2,732	0.33%
2019/12/23	22	25.43	1	25.30	25.10	21	2,767	0.76%
2019/12/20	0	0.00	2	25.90	25.70	-2	2,763	-0.07%
2019/12/19	40	26.18	2	26.05	26.00	38	2,758	1.38%
2019/12/18	35	26.37	0	0.00	26.35	35	2,753	1.27%
2019/12/17	40	26.46	0	0.00	26.45	40	2,769	1.44%
2019/12/16	30	26.37	0	0.00	26.45	30	2,768	1.08%
2019/12/13	27	26.17	4	26.78	26.05	23	2,755	0.83%
2019/12/12	36	27.27	6	27.18	27.15	30	2,709	1.11%
2019/12/11	0	0.00	122	27.96	27.70	-122	2,684	-4.54%	大賣/鉅額交易
2019/12/10	14	28.15	4	28.28	28.05	10	2,669	0.37%
2019/12/09	56	27.52	1	27.70	27.65	55	2,588	2.12%
2019/12/06	103	27.54	7	27.87	27.65	96	2,579	3.72%	大買/
2019/12/05	0	0.00	120	28.37	27.70	-120	2,606	-4.60%	大賣/鉅額交易
2019/12/04	1	27.60	12	27.63	28.30	-11	2,541	-0.43%
2019/12/03	39	27.00	8	26.90	27.80	31	2,462	1.26%
2019/12/02	88	28.13	153	28.57	27.80	-65	2,358	-2.76%	大賣/
2019/11/29	35	26.24	5	25.84	27.25	30	2,077	1.44%
2019/11/28	16	26.69	1	26.50	26.40	15	2,044	0.73%
2019/11/27	46	26.55	24	26.67	26.60	22	2,090	1.05%
2019/11/26	13	26.91	6	26.68	27.00	7	2,178	0.32%
2019/11/25	30	27.37	10	27.42	27.40	20	2,179	0.92%
2019/11/22	60	26.63	11	26.61	26.75	49	2,116	2.32%
2019/11/21	53	26.47	11	26.62	27.40	42	2,041	2.06%
2019/11/20	7	25.51	8	24.96	25.80	-1	1,686	-0.06%
2019/11/19	10	25.75	1	25.80	25.70	9	1,660	0.54%
2019/11/18	4	26.64	1	26.70	26.25	3	1,638	0.18%
2019/11/15	0	0.00	38	25.55	25.45	-38	1,575	-2.41%
2019/11/14	38	24.90	6	25.22	25.05	32	1,520	2.10%
2019/11/13	12	25.30	51	25.37	25.40	-39	1,482	-2.63%
2019/11/12	21	24.33	7	24.21	24.40	14	1,349	1.04%
2019/11/11	9	23.37	4	23.60	23.00	5	1,289	0.39%
2019/11/08	13	23.02	0	0.00	23.00	13	1,276	1.02%
2019/11/07	6	23.25	0	0.00	23.35	6	1,297	0.46%
2019/11/06	7	23.15	5	23.39	23.45	2	1,282	0.16%
2019/11/05	1	23.55	1	24.00	23.40	0	1,268	0.00%
2019/11/04	22	24.00	12	24.10	24.00	10	1,252	0.80%
2019/10/30	0	0.00	1	21.55	21.65	-1	1,102	-0.09%
2019/10/25	0	0.00	1	21.90	22.00	-1	1,130	-0.09%
2019/10/15	0	0.00	2	22.10	22.15	-2	1,270	-0.16%
2019/10/14	0	0.00	1	22.15	22.25	-1	1,270	-0.08%
2019/10/09	0	0.00	3	22.00	22.00	-3	1,272	-0.24%
2019/10/04	0	0.00	10	23.43	23.50	-10	1,261	-0.79%
2019/10/03	10	23.08	155	23.41	23.50	-145	1,262	-11.48%	大賣/鉅額交易
2019/10/02	0	0.00	192	23.39	23.40	-192	1,281	-14.98%	大賣/鉅額交易
2019/10/01	2	23.10	28	23.35	23.10	-26	1,289	-2.02%
2019/09/27	79	23.32	5	23.35	23.10	74	1,285	5.76%
2019/09/26	103	23.57	2	24.23	23.75	101	1,272	7.94%	大買/鉅額交易
2019/09/19	52	22.62	0	0.00	22.45	52	1,174	4.43%
2019/09/17	88	22.87	0	0.00	23.00	88	1,160	7.58%
2019/09/16	5	22.85	0	0.00	22.95	5	1,153	0.43%
2019/09/12	55	22.91	0	0.00	22.90	55	1,149	4.79%
2019/09/09	3	24.15	1	23.85	23.60	2	1,119	0.18%
2019/09/06	0	0.00	52	23.39	23.20	-52	1,050	-4.95%
2019/09/05	0	0.00	38	23.36	23.15	-38	1,040	-3.65%
2019/09/04	2	23.10	70	23.26	23.35	-68	1,029	-6.61%
2019/09/03	2	23.53	5	23.39	22.95	-3	1,015	-0.30%
2019/09/02	60	22.93	7	22.96	23.00	53	970	5.46%
2019/08/30	11	23.95	45	24.35	23.45	-34	944	-3.60%
2019/08/29	10	23.35	203	24.16	24.70	-193	900	-21.44%	大賣/鉅額交易
2019/08/28	6	23.00	0	0.00	23.00	6	778	0.77%
2019/08/22	0	0.00	1	21.80	22.50	-1	703	-0.14%
2019/08/21	1	21.60	2	21.20	21.50	-1	689	-0.14%
2019/08/20	18	22.21	7	22.10	21.60	11	687	1.60%
2019/08/19	0	0.00	2	22.30	22.50	-2	625	-0.32%
2019/08/14	10	21.70	0	0.00	21.60	10	602	1.66%
2019/08/13	20	21.63	0	0.00	21.60	20	588	3.40%
2019/08/12	0	0.00	1	21.85	22.20	-1	585	-0.17%
2019/08/08	1	20.20	0	0.00	20.35	1	561	0.18%
2019/08/06	10	20.05	0	0.00	20.40	10	568	1.76%
2019/08/05	10	20.55	0	0.00	20.70	10	588	1.70%
2019/08/02	20	20.95	0	0.00	21.00	20	593	3.37%
2019/08/01	1	21.50	0	0.00	21.35	1	602	0.17%
2019/07/31	30	20.65	0	0.00	20.75	30	580	5.17%
2019/07/30	25	21.51	0	0.00	21.20	25	584	4.28%
2019/07/29	0	0.00	33	22.52	22.30	-33	602	-5.47%
2019/07/26	0	0.00	21	22.61	22.50	-21	627	-3.35%
2019/07/25	15	22.30	2	22.60	22.80	13	623	2.08%
2019/07/24	10	22.35	3	22.43	22.20	7	609	1.15%
2019/07/23	56	22.51	5	22.49	22.50	51	621	8.21%
2019/07/22	15	22.86	105	22.53	22.60	-90	619	-14.53%	大賣/
2019/07/12	0	0.00	2	21.15	20.90	-2	694	-0.29%
2019/07/10	3	20.80	0	0.00	20.85	3	1,006	0.30%
2019/07/09	10	20.70	0	0.00	20.65	10	1,098	0.91%
2019/07/05	0	0.00	1	21.10	21.05	-1	1,067	-0.09%
2019/07/03	10	19.65	2	19.80	19.65	8	1,055	0.76%
2019/06/27	12	19.24	0	0.00	19.25	12	1,078	1.11%
2019/06/25	10	18.95	0	0.00	18.90	10	1,081	0.92%
2019/06/24	0	0.00	3	19.20	19.25	-3	1,080	-0.28%
2019/06/21	3	19.35	3	19.50	19.45	0	1,084	0.00%
2019/06/20	0	0.00	4	19.34	19.45	-4	1,091	-0.37%
2019/06/19	9	19.10	3	19.15	19.20	6	1,102	0.54%
2019/06/17	7	19.10	0	0.00	19.05	7	1,131	0.62%
2019/06/10	3	18.45	0	0.00	18.60	3	1,185	0.25%
2019/06/05	1	18.75	0	0.00	18.70	1	1,186	0.08%
2019/06/03	0	0.00	1.3	17.88	17.75	-1.3	1,172	-0.11%
2019/05/28	10	17.80	0	0.00	17.65	10	1,189	0.84%
2019/05/23	0	0.00	0.3	18.10	18.10	-0.3	1,266	-0.03%
2019/05/21	0.1	18.80	0	0.00	18.70	0.1	1,351	0.00%
2019/05/15	0.6	19.35	0	0.00	19.35	0.6	1,366	0.05%
2019/05/14	21	18.08	3	18.77	18.85	18	1,405	1.28%
2019/05/13	0	0.00	5	19.46	18.75	-5	1,401	-0.36%
2019/05/10	30	20.77	0	0.00	20.65	30	1,377	2.18%
2019/05/09	20	20.50	0	0.00	20.50	20	1,368	1.46%
2019/05/08	40	21.69	0	0.00	21.50	40	1,354	2.95%
2019/05/07	24	22.03	0	0.00	22.10	24	1,349	1.78%
2019/05/06	20	21.58	0	0.00	21.35	20	1,336	1.50%
2019/05/03	1	22.30	0	0.00	22.40	1	1,312	0.08%
2019/05/02	5	20.20	0	0.00	20.40	5	1,282	0.39%
2019/04/30	15	20.32	0	0.00	20.55	15	1,296	1.16%
2019/04/29	5	20.20	0	0.00	20.30	5	1,291	0.39%
2019/04/26	5	21.90	0	0.00	21.70	5	1,273	0.39%
2019/04/19	26	23.06	5	23.15	22.85	21	1,203	1.75%
2019/04/18	27	23.23	29	23.60	23.00	-2	1,173	-0.17%
2019/04/17	1	22.40	2	22.65	22.60	-1	1,101	-0.09%
2019/04/16	30	22.95	20	23.43	22.75	10	1,072	0.93%
2019/04/12	0	0.00	4	19.65	19.65	-4	722	-0.55%
2019/04/01	10	19.95	5	19.75	19.80	5	872	0.57%
2019/03/29	0	0.00	1	19.95	19.95	-1	866	-0.12%
2019/03/25	1	20.00	4	20.11	19.95	-3	867	-0.35%
2019/03/22	3	20.38	0	0.00	20.40	3	860	0.35%
2019/03/21	6	20.55	0	0.00	20.20	6	851	0.71%
2019/03/19	0	0.00	2	20.10	20.05	-2	837	-0.24%
2019/03/18	3	19.80	0	0.00	19.90	3	832	0.36%
2019/03/14	0	19.50	0	0.00	19.45	0	797	0.00%
2019/02/26	10	20.40	12	20.57	20.20	-2	942	-0.21%
2019/02/25	2	20.80	1	19.85	20.80	1	937	0.11%
2019/02/22	1	19.75	2	20.00	19.75	-1	889	-0.11%
2019/02/21	0	0.00	1	20.20	20.20	-1	872	-0.11%
2019/02/14	1	19.35	0	0.00	19.35	1	777	0.13%
2019/01/29	0	0.00	2	18.80	18.90	-2	751	-0.27%
2019/01/23	0	0.00	1	19.05	18.90	-1	781	-0.13%
2019/01/22	1	19.30	0	0.00	19.20	1	780	0.13%
2019/01/18	0	0.00	1	18.80	18.80	-1	764	-0.13%
2019/01/14	0	0.00	14	19.05	18.60	-14	764	-1.83%
2019/01/09	3	19.70	0	0.00	19.40	3	757	0.40%
2019/01/08	0	0.00	3	19.75	19.60	-3	749	-0.40%
2019/01/07	5	19.58	2	19.30	19.90	3	741	0.40%
2019/01/04	0	0.00	1	18.60	18.50	-1	732	-0.14%
2019/01/03	3	19.70	0	0.00	19.30	3	739	0.41%
2018/12/28	3	19.47	3	19.65	19.60	0	732	0.00%
2018/12/27	1	20.30	0	0.00	19.65	1	741	0.13%
2018/12/25	3	19.32	3	19.45	19.25	0	654	0.00%
2018/12/12	1	19.95	1	19.80	19.60	0	597	0.00%
2018/12/04	0	0.00	20	20.54	20.30	-20	617	-3.24%
2018/12/03	20	20.80	0	0.00	20.70	20	628	3.18%
2018/11/29	0	0.00	1	19.60	19.30	-1	599	-0.17%
2018/11/28	1	18.80	0	0.00	19.35	1	573	0.17%
2018/11/27	1	17.70	1	17.60	17.60	0	536	0.00%
2018/10/11	3	15.50	0	0.00	15.50	3	2,286	0.13%
2018/10/09	0	0.00	1	17.30	17.20	-1	2,321	-0.04%
2018/10/05	5	17.88	0	0.00	17.60	5	2,549	0.20%
2018/09/28	0	0.00	2	19.45	19.60	-2	3,033	-0.07%
2018/09/25	0	0.00	3	19.30	19.50	-3	3,419	-0.09%
2018/09/17	2	20.50	0	0.00	20.25	2	5,324	0.04%
2018/09/12	1	19.70	0	0.00	19.85	1	5,371	0.02%
2018/09/10	1	19.50	3	19.93	19.50	-2	5,397	-0.04%
2018/08/30	2	24.05	0	0.00	23.90	2	5,822	0.03%
2018/08/29	1	24.20	0	0.00	24.35	1	5,889	0.02%
2018/08/28	2	24.15	3	24.15	23.95	-1	6,060	-0.02%
2018/08/20	5	24.00	5	24.00	23.70	0	6,618	0.00%
2018/08/17	21	24.82	17	24.74	24.25	4	6,678	0.06%
2018/08/10	6	25.60	6	25.44	24.80	0	6,509	0.00%
2018/08/07	0	0.00	1	24.60	24.90	-1	6,427	-0.02%
2018/08/06	1	25.85	1	25.25	25.00	0	6,405	0.00%
2018/08/03	3	25.10	2	25.28	25.20	1	6,392	0.02%
2018/08/02	2	25.38	15	25.46	25.00	-13	6,374	-0.20%
2018/07/31	4	26.70	10	27.40	26.70	-6	6,318	-0.09%
2018/07/30	2	27.48	20	28.07	27.15	-18	6,310	-0.29%
2018/07/27	3	29.93	11	29.54	29.70	-8	6,320	-0.13%
2018/07/26	12	29.82	1	29.65	29.65	11	6,284	0.18%
2018/07/25	65	30.85	50	30.90	30.05	15	6,229	0.24%
2018/07/24	2	30.38	9	30.20	29.80	-7	6,025	-0.12%
2018/07/23	7	29.64	1	29.15	29.35	6	5,918	0.10%
2018/07/20	21	29.78	12	29.64	29.25	9	5,866	0.15%
2018/07/19	53	30.47	59	30.41	30.20	-6	5,768	-0.10%
2018/07/18	30	30.92	62	30.91	31.60	-32	5,553	-0.58%
2018/07/17	3	29.38	5	29.34	28.75	-2	5,100	-0.04%
2018/07/16	11	28.86	12	28.62	29.40	-1	5,065	-0.02%
2018/07/13	63	29.32	54	29.18	28.65	9	4,977	0.18%
2018/07/12	2	28.18	1	27.80	28.00	1	4,837	0.02%
2018/07/11	16	28.85	14	28.26	28.00	2	4,848	0.04%
2018/07/10	8	28.44	6	28.12	28.65	2	4,799	0.04%
2018/07/09	34	29.77	12	29.63	29.25	22	4,727	0.47%
2018/07/06	6	28.25	17	27.19	30.45	-11	4,518	-0.24%
2018/07/05	6	28.20	13	28.06	27.70	-7	4,375	-0.16%
2018/07/04	20	29.06	12	29.13	29.45	8	4,295	0.19%
2018/07/03	30	30.17	57	30.27	28.85	-27	4,194	-0.64%
2018/07/02	66	31.81	64	31.95	31.15	2	3,986	0.05%
2018/06/29	83	30.14	88	30.32	31.60	-5	3,651	-0.14%
2018/06/28	76	29.24	55	29.11	28.95	21	3,221	0.65%
2018/06/27	134	27.84	123	27.94	28.70	11	2,829	0.39%	大買/大賣/
2018/06/26	23	24.90	32	25.47	26.10	-9	2,280	-0.39%
2018/06/25	2	23.95	0	0.00	23.75	2	2,080	0.10%
2018/06/22	1	23.60	0	0.00	23.40	1	2,058	0.05%
2018/06/21	1	24.20	0	0.00	24.40	1	2,041	0.05%
2018/06/20	11	24.26	11	24.06	24.10	0	2,047	0.00%
2018/06/19	2	24.23	0	0.00	24.15	2	2,017	0.10%
2018/06/15	3	24.68	1	24.85	24.70	2	2,003	0.10%
2018/06/14	6	24.90	8	24.89	25.30	-2	1,981	-0.10%
2018/06/13	4	25.06	1	25.65	24.70	3	1,922	0.16%
2018/06/12	1	25.65	1	25.60	25.65	0	1,876	0.00%
2018/06/11	7	25.49	8	25.79	25.65	-1	1,831	-0.05%
2018/06/08	14	26.74	14	26.37	26.60	0	1,752	0.00%
2018/06/07	0	0.00	6	24.96	25.15	-6	1,495	-0.40%
2018/06/06	2	25.40	5	25.25	24.85	-3	1,459	-0.21%
2018/06/05	22	25.63	11	25.93	25.20	11	1,384	0.79%
2018/06/04	6	23.08	2	23.60	24.95	4	1,204	0.33%
2018/06/01	1	22.40	0	0.00	22.70	1	1,131	0.09%
2018/05/31	9	24.88	8	23.59	23.55	1	1,092	0.09%
2018/05/30	4	24.28	14	24.16	24.70	-10	1,025	-0.97%
2018/05/29	8	25.85	6	25.53	25.40	2	953	0.21%
2018/05/28	30	23.93	27	23.89	24.80	3	678	0.44%
2018/05/25	14	21.39	14	22.04	22.55	0	558	0.00%
2018/05/24	0	0.00	1	20.45	20.50	-1	478	-0.21%
2018/05/21	1	21.00	1	20.50	20.45	0	475	0.00%
2018/05/18	0	0.00	1	20.50	20.70	-1	473	-0.21%
2018/05/16	4	20.33	0	0.00	20.15	4	469	0.85%
2018/05/14	3	20.75	0	0.00	20.80	3	476	0.63%
2018/05/11	1	20.70	1	20.45	20.70	0	473	0.00%
2018/05/04	3	20.98	4	21.44	20.30	-1	421	-0.24%
2018/04/30	1	19.45	1	19.50	19.60	0	336	0.00%
2018/04/23	1	20.25	1	19.70	20.10	0	369	0.00%
2018/04/20	3	19.55	3	19.85	20.25	0	362	0.00%
2018/04/18	0	0.00	2	19.40	19.60	-2	444	-0.45%
2018/04/17	1	19.70	6	19.90	19.70	-5	443	-1.13%
2018/04/16	1	19.00	0	0.00	19.20	1	421	0.24%
2018/04/13	0	0.00	1	18.85	18.85	-1	458	-0.22%
2018/03/29	0	19.15	1	19.00	19.00	-1	490	-0.20%
2018/03/28	1	19.20	0	0.00	19.35	1	485	0.21%
2018/03/26	1	18.80	0	0.00	18.75	1	466	0.21%
2018/02/22	3	19.00	0	0.00	19.00	3	484	0.62%
2018/02/12	1	17.25	1	18.65	18.85	0	486	0.00%
2018/02/09	0	0.00	1	17.00	17.15	-1	476	-0.21%
2018/02/07	1	17.50	2	17.70	17.50	-1	472	-0.21%
2018/02/06	0	0.00	2	16.70	17.25	-2	472	-0.42%
2018/02/02	1	19.05	1	19.20	19.10	0	464	0.00%
2018/01/30	2	19.48	0	0.00	19.35	2	464	0.43%
2018/01/26	1	20.05	0	0.00	20.10	1	457	0.22%
2018/01/24	1	19.85	0	0.00	20.40	1	452	0.22%
2018/01/19	1	20.40	1	20.55	20.50	0	445	0.00%
2018/01/18	2	20.40	2	20.93	20.60	0	437	0.00%
2018/01/16	3	21.17	2	21.05	20.90	1	404	0.25%
2018/01/12	1	22.00	6	22.32	21.70	-5	374	-1.33%
2018/01/11	0	0.00	5	20.85	20.50	-5	282	-1.77%
2018/01/10	1	20.40	0	0.00	20.35	1	271	0.37%
2018/01/09	10	20.65	4	20.80	20.60	6	252	2.38%
2018/01/08	5	20.80	5	21.48	21.65	0	212	0.00%
2018/01/04	3	18.87	0	0.00	19.10	3	173	1.73%