和康生 (1783)-新光券商分點個股進出

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

和康生

(1783)

可現股當沖

股價
42.25
漲跌
▼0.25
漲幅
-0.59%
成交量
99張
產業
上市生技醫療類股▼0.17%
128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

和康生 (1783)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	0.1	42.60	0	42.78	42.25	0.1	155	0.06%
2024/04/25	0.1	42.95	0	0.00	42.50	0.1	155	0.06%
2024/04/24	0.1	43.00	0	0.00	43.00	0.1	156	0.03%
2024/04/23	0	0.00	5	42.95	42.80	-5	160	-3.11%
2024/04/22	0	42.50	0	0.00	42.35	0	163	0.00%
2024/04/19	10	42.61	2	43.20	42.05	8	163	4.91%
2024/04/18	3	43.88	1	44.20	43.95	2	158	1.26%
2024/04/17	2	43.58	0	0.00	44.00	2	159	1.25%
2024/04/16	1.1	43.52	0.4	43.50	43.35	0.7	161	0.41%
2024/04/15	2.2	44.76	2	45.05	44.55	0.2	160	0.11%
2024/04/12	0	45.55	0.2	45.69	45.40	-0.1	160	-0.09%
2024/04/11	4	45.75	1	45.93	45.70	3	163	1.83%
2024/04/10	1	46.00	3	46.03	46.10	-2	163	-1.21%
2024/04/09	4	45.28	0	45.40	45.15	4	164	2.44%
2024/04/08	3	45.22	0.1	45.53	45.30	3	165	1.80%
2024/04/03	1	45.83	0	0.00	46.00	1	163	0.63%
2024/04/02	2	46.75	1	46.30	46.30	1	165	0.60%
2024/04/01	2	46.45	7	46.57	46.55	-5	166	-3.00%
2024/03/29	0	45.75	2	45.60	45.70	-2	164	-1.21%
2024/03/28	0	46.43	0	0.00	45.70	0	166	0.00%
2024/03/27	0.2	45.92	1	45.85	45.80	-0.9	166	-0.52%
2024/03/26	1.3	45.55	1	46.15	45.35	0.3	167	0.15%
2024/03/25	0.1	45.90	5.1	46.06	45.90	-5	166	-2.99%
2024/03/22	1	45.00	2	45.40	45.00	-1	166	-0.60%
2024/03/21	0	45.10	0	0.00	44.95	0	167	0.00%
2024/03/20	1	44.80	0	0.00	44.90	1	167	0.60%
2024/03/19	1	45.25	0	0.00	44.90	1	166	0.60%
2024/03/15	0.1	45.25	0	0.00	45.15	0.1	167	0.03%
2024/03/14	0.5	45.00	1.1	44.78	45.65	-0.6	168	-0.33%
2024/03/13	8.5	44.81	0	45.08	44.70	8.5	166	5.13%
2024/03/12	1.5	45.12	3	45.45	45.60	-1.5	166	-0.90%
2024/03/11	1	44.70	0	0.00	44.70	1	165	0.61%
2024/03/08	4	44.70	0	0.00	44.70	4	168	2.37%
2024/03/07	0	45.54	0	0.00	45.45	0	169	0.01%
2024/03/06	9	45.71	5	46.00	45.50	4	171	2.34%
2024/03/05	0	46.70	24	46.47	46.45	-24	168	-14.22%
2024/03/04	7	46.86	10	46.76	46.60	-3	167	-1.79%
2024/03/01	0.5	47.55	20	47.55	47.20	-19.6	167	-11.64%
2024/02/29	0	0.00	4.3	47.36	47.65	-4.3	178	-2.41%
2024/02/27	1	47.35	0	47.95	47.60	1	178	0.56%
2024/02/26	0	47.79	0	47.81	47.90	0	179	0.00%
2024/02/23	3.1	47.49	6	47.43	46.90	-2.9	179	-1.61%
2024/02/22	5.1	47.50	3	47.45	47.50	2.1	183	1.14%
2024/02/21	0	48.00	0	48.00	47.70	0	188	0.00%
2024/02/20	0	47.66	1	47.40	47.60	-1	190	-0.52%
2024/02/19	0	48.17	0	48.15	48.05	0	190	0.00%
2024/02/16	2	48.05	0	48.10	47.95	2	190	1.05%
2024/02/15	3	46.80	0	46.95	47.00	3	191	1.57%
2024/02/05	1	47.10	3	47.07	46.60	-2	187	-1.06%
2024/02/02	7	47.97	12	47.60	47.30	-5	187	-2.67%
2024/02/01	2	45.75	0	0.00	45.75	2	182	1.10%
2024/01/29	0	45.10	0	0.00	45.35	0	184	0.01%
2024/01/26	1	45.60	0	45.50	45.10	1	184	0.54%
2024/01/25	3	45.27	0	0.00	45.00	3	183	1.63%
2024/01/24	4	45.50	0	0.00	45.65	4	183	2.17%
2024/01/23	0	0.00	4	45.36	45.40	-4	185	-2.15%
2024/01/22	0	45.03	0	0.00	45.05	0	188	0.01%
2024/01/17	8	45.10	0	0.00	44.50	8	195	4.10%
2024/01/16	1.4	45.48	0	0.00	45.35	1.4	192	0.71%
2024/01/15	0.1	46.15	0	0.00	46.10	0.1	190	0.08%
2024/01/12	3	45.60	0	0.00	45.70	3	191	1.57%
2024/01/11	3	45.72	0	0.00	45.65	3	192	1.56%
2024/01/10	6.3	46.04	6	45.80	45.75	0.3	194	0.14%
2024/01/09	2	46.45	0	0.00	46.30	2	194	1.03%
2024/01/08	4.1	46.99	0	0.00	47.00	4.1	205	1.97%
2024/01/05	0	0.00	2	48.20	47.75	-2	209	-0.95%
2024/01/04	2	48.70	1.2	48.61	48.50	0.9	216	0.39%
2024/01/03	3	49.02	5	48.90	48.45	-2	235	-0.85%
2024/01/02	3	48.78	3	48.88	48.55	0	235	0.00%
2023/12/28	1.1	48.30	5	48.83	48.60	-3.9	233	-1.67%
2023/12/27	0	0.00	6.5	48.51	48.25	-6.5	231	-2.81%
2023/12/26	1	47.65	0	0.00	47.85	1	229	0.44%
2023/12/25	4	47.70	0	0.00	47.60	4	231	1.73%
2023/12/22	4	47.95	0	0.00	47.95	4	230	1.73%
2023/12/21	8	48.24	8	48.38	48.05	0	230	0.00%
2023/12/19	0.1	48.25	0	0.00	47.75	0.1	231	0.05%
2023/12/18	0.1	48.41	1	48.70	48.25	-0.9	231	-0.40%
2023/12/15	1	48.30	2.1	48.52	48.60	-1.1	230	-0.48%
2023/12/14	1.5	47.90	1	47.85	47.85	0.5	230	0.22%
2023/12/13	0.2	47.73	0	0.00	47.50	0.2	233	0.07%
2023/12/12	0.2	47.97	0	0.00	47.60	0.2	235	0.07%
2023/12/11	2.1	48.09	3	48.50	47.90	-0.9	236	-0.39%
2023/12/08	1	47.80	0.4	48.00	47.85	0.6	236	0.26%
2023/12/07	1	48.20	0	48.50	47.80	1	237	0.42%
2023/12/06	1.1	48.65	0	0.00	48.50	1.1	236	0.44%
2023/11/30	1	48.60	0	0.00	48.45	1	246	0.41%
2023/11/29	0.4	48.75	0	0.00	48.70	0.4	247	0.17%
2023/11/28	1	48.35	2	48.50	48.40	-1	251	-0.40%
2023/11/27	3.1	50.05	5	49.36	49.00	-1.9	250	-0.76%
2023/11/24	0.1	48.50	1	49.00	48.30	-0.9	245	-0.37%
2023/11/23	1	48.75	11	48.72	48.75	-10	245	-4.06%
2023/11/22	0	0.00	1	48.40	47.90	-1	247	-0.40%
2023/11/20	1	47.90	6	47.90	48.00	-5	248	-2.01%
2023/11/17	0	0.00	7	47.33	47.35	-7	249	-2.81%
2023/11/16	0	47.05	0	0.00	46.95	0	258	0.00%
2023/11/14	4	46.25	0	0.00	46.40	4	262	1.52%
2023/11/10	5	46.70	0	0.00	46.60	5	267	1.87%
2023/11/09	17.1	47.25	5	47.80	46.95	12.1	270	4.48%
2023/11/08	0	0.00	1	48.90	48.90	-1	278	-0.36%
2023/11/07	2	48.50	5	48.72	48.65	-3	286	-1.05%
2023/11/06	10	48.06	8	48.18	48.20	2	296	0.67%
2023/11/03	3	47.98	1	47.80	47.90	2	303	0.66%
2023/11/02	1	47.60	1	47.85	47.60	0	310	0.00%
2023/10/31	0	47.10	1	48.00	46.95	-1	326	-0.31%
2023/10/30	0	48.80	7	49.01	48.30	-7	344	-2.03%
2023/10/27	6	49.07	3	48.95	48.90	3	375	0.80%
2023/10/26	0	0.00	2	47.08	47.15	-2	395	-0.51%
2023/10/25	1	47.80	2	47.90	47.90	-1	514	-0.19%
2023/10/24	1	47.25	1	47.75	47.15	0	588	0.00%
2023/10/23	1	47.25	1	47.50	47.20	0	599	0.00%
2023/10/20	1	47.10	0	0.00	46.80	1	614	0.16%
2023/10/19	1	47.20	0	0.00	47.25	1	622	0.16%
2023/10/17	2	47.90	1	47.60	47.40	1	671	0.14%
2023/10/16	7	47.93	9	48.54	47.25	-2	703	-0.28%
2023/10/13	11.9	50.04	2	49.85	49.85	9.9	708	1.39%
2023/10/12	4	50.20	3	50.80	50.80	1	712	0.14%
2023/10/11	8	52.13	0	0.00	51.70	8	712	1.12%
2023/10/06	3	57.50	5.2	57.76	57.30	-2.2	707	-0.31%
2023/10/05	0	0.00	2	56.40	56.40	-2	723	-0.28%
2023/10/04	1	56.90	1	56.20	56.20	0	738	0.00%
2023/10/03	0	0.00	2	57.40	57.00	-2	753	-0.27%
2023/10/02	0	0.00	0.1	57.50	57.80	-0.1	779	-0.01%
2023/09/28	1	57.10	1	57.20	57.10	0	800	0.00%
2023/09/26	0	56.30	0	0.00	56.30	0	877	0.00%
2023/09/25	2	56.80	0	0.00	56.90	2	909	0.22%
2023/09/22	0	55.80	0	0.00	55.80	0	944	0.00%
2023/09/21	2	55.05	0	0.00	55.10	2	986	0.20%
2023/09/19	1	56.30	1	56.30	56.10	0	1,149	0.00%
2023/09/18	0	57.00	0	0.00	57.10	0	1,155	0.00%
2023/09/15	1	56.50	0	0.00	57.00	1	1,165	0.09%
2023/09/14	1	56.10	0	0.00	56.20	1	1,187	0.08%
2023/09/13	1	55.00	0	0.00	55.00	1	1,206	0.08%
2023/09/08	1.1	54.98	0	0.00	55.00	1.1	1,240	0.09%
2023/09/07	1.1	56.27	0	0.00	55.60	1.1	1,243	0.09%
2023/09/06	2	58.75	0	59.00	58.60	2	1,249	0.16%
2023/09/05	3	58.87	2	58.85	58.80	1	1,253	0.08%
2023/09/04	1	58.20	0	0.00	58.20	1	1,255	0.08%
2023/09/01	0	0.00	2	58.25	58.40	-2	1,266	-0.16%
2023/08/31	3	57.47	0	57.80	57.60	3	1,270	0.24%
2023/08/30	2	56.70	3	57.07	57.50	-1	1,277	-0.08%
2023/08/29	5	55.62	1	56.00	56.20	4	1,283	0.31%
2023/08/28	0	0.00	0	55.50	54.60	0	1,307	0.00%
2023/08/25	1	55.80	1	55.40	55.60	0	1,314	0.00%
2023/08/24	1	54.90	4	55.20	55.30	-3	1,321	-0.23%
2023/08/23	7	54.64	4	54.35	54.20	3	1,328	0.23%
2023/08/22	18.1	56.15	3	55.60	54.80	15.1	1,368	1.10%
2023/08/21	2	56.45	1	56.90	56.80	1	1,377	0.07%
2023/08/18	1	57.70	1	57.00	56.80	0	1,397	0.00%
2023/08/17	2	57.50	1	56.90	57.80	1	1,420	0.07%
2023/08/16	3	57.00	1	57.10	57.10	2	1,437	0.14%
2023/08/15	0	0.00	1	57.50	57.50	-1	1,458	-0.07%
2023/08/14	44	58.06	1	58.40	57.00	43	1,470	2.92%
2023/08/11	14	59.59	2	59.85	59.40	12	1,477	0.81%
2023/08/10	4	60.48	1	60.20	60.30	3	1,481	0.20%
2023/08/09	50	60.36	17	60.49	60.70	33	1,492	2.21%
2023/08/08	30	60.99	0	0.00	60.80	30	1,505	2.00%
2023/08/07	1	61.10	0	61.88	62.00	1	1,543	0.06%
2023/08/04	2	61.75	5	62.10	62.00	-3	1,570	-0.19%
2023/08/02	20	63.16	7	64.20	62.20	13	1,613	0.81%
2023/08/01	15	64.21	35	64.01	64.20	-20	1,681	-1.19%
2023/07/31	60	62.49	18	63.41	62.40	42	1,892	2.22%
2023/07/28	62	64.79	59	64.54	64.50	3	1,955	0.15%
2023/07/27	9	63.98	52	64.85	66.10	-43	1,869	-2.30%
2023/07/26	8.5	60.48	23	60.56	60.10	-14.5	1,872	-0.77%
2023/07/25	4	60.55	20	61.54	61.80	-16	1,894	-0.84%
2023/07/24	5	60.24	8	60.44	59.90	-3	1,888	-0.16%
2023/07/21	40	62.07	17.1	62.47	60.40	22.9	1,892	1.21%
2023/07/20	17	62.11	7	61.97	62.30	10	1,888	0.53%
2023/07/19	27	61.50	35	61.89	62.30	-8	1,914	-0.42%
2023/07/18	21.1	60.03	17	60.03	59.10	4	1,934	0.21%
2023/07/17	1.1	62.08	7	62.26	62.00	-6	2,063	-0.29%
2023/07/14	5	60.04	6	60.58	60.50	-1	2,147	-0.05%
2023/07/13	27	59.90	15	60.00	59.80	12	2,154	0.56%
2023/07/12	20	61.67	6	60.87	60.60	14	2,175	0.64%
2023/07/11	28	63.40	4	63.68	63.00	24	2,166	1.11%
2023/07/10	8	63.83	10	64.36	64.20	-2	2,164	-0.09%
2023/07/07	8	63.58	30	64.26	64.80	-22	2,163	-1.02%
2023/07/06	10	63.47	5	64.26	64.60	5	2,146	0.23%
2023/07/05	13	64.45	25	65.04	64.20	-12	2,135	-0.56%
2023/07/04	28.5	65.63	32	66.12	65.10	-3.5	2,115	-0.17%
2023/07/03	19	63.88	30	63.70	64.70	-11	2,081	-0.53%
2023/06/30	12	64.13	33	64.68	63.80	-21	2,058	-1.02%
2023/06/29	34	63.35	28	63.56	63.60	6	2,030	0.30%
2023/06/28	74	62.90	26	62.38	62.20	48	2,000	2.40%
2023/06/27	18	62.42	50	63.04	65.30	-32	1,923	-1.66%
2023/06/26	2	59.45	1	59.70	59.40	1	1,856	0.05%
2023/06/21	19	60.19	5.2	60.51	60.40	13.8	1,863	0.74%
2023/06/20	11	61.23	29	61.29	61.20	-18	1,879	-0.96%
2023/06/19	12	60.49	7	60.57	60.20	5	1,868	0.27%
2023/06/16	8.2	59.80	5	59.50	59.80	3.2	1,867	0.17%
2023/06/15	0	57.44	1	57.20	57.60	-1	1,855	-0.05%
2023/06/14	4	57.58	1	57.60	57.10	3	1,862	0.16%
2023/06/13	12	57.25	4	57.25	57.30	8	1,885	0.43%
2023/06/12	32.7	58.27	4.2	57.58	57.30	28.5	1,893	1.51%
2023/06/09	3.2	59.22	5	58.84	59.00	-1.8	1,904	-0.10%
2023/06/08	37	58.39	2	58.10	58.10	35	1,920	1.82%
2023/06/07	2	59.25	5	59.02	59.10	-3	1,942	-0.15%
2023/06/06	30	57.95	6	58.45	57.80	24	1,944	1.23%
2023/06/05	16	58.34	1	58.70	58.20	15	1,961	0.76%
2023/06/02	9	58.10	3	58.27	58.00	6	2,009	0.30%
2023/06/01	21	57.67	7	58.19	57.90	14	2,121	0.66%
2023/05/31	9	57.20	3	57.43	57.30	6	2,176	0.28%
2023/05/30	4	56.78	1	56.30	56.30	3	2,222	0.13%
2023/05/29	4	57.00	5.1	57.26	57.10	-1.1	2,260	-0.05%
2023/05/26	85.6	58.10	23	57.23	56.40	62.6	2,289	2.73%
2023/05/25	56	59.89	9	59.83	59.50	47	2,294	2.05%
2023/05/24	20	60.75	6	60.87	60.70	14	2,436	0.57%
2023/05/23	17	61.32	6	60.85	61.80	11	2,465	0.45%
2023/05/22	13	60.24	14	60.59	60.20	-1	2,567	-0.04%
2023/05/19	94	60.11	7	60.31	59.70	87	2,576	3.38%
2023/05/18	8	61.04	2	61.60	61.20	6	2,569	0.23%
2023/05/17	51	61.50	44	61.53	61.20	7	2,596	0.27%
2023/05/16	45	60.88	11	61.25	60.90	34	2,627	1.30%
2023/05/15	67	60.87	10	61.10	60.90	57	2,644	2.16%
2023/05/12	20.8	64.30	13	63.62	62.90	7.7	2,684	0.29%
2023/05/11	20.8	64.30	13	63.62	63.60	7.7	2,740	0.28%
2023/05/10	19	66.79	20	67.04	67.10	-1	2,800	-0.03%
2023/05/09	24.2	69.81	12	68.28	67.40	12.2	3,042	0.40%
2023/05/08	25	71.88	36.2	71.58	70.50	-11.1	3,434	-0.32%
2023/05/05	131.1	70.88	101.3	70.71	71.50	29.7	3,380	0.88%	大買/大賣/
2023/05/04	15.1	66.59	35.2	66.86	69.30	-20.2	3,167	-0.64%
2023/05/03	25	63.62	20	64.60	63.00	5	3,104	0.16%
2023/05/02	63	64.36	151	64.36	64.50	-88	3,133	-2.81%	大賣/
2023/04/28	109	61.91	9	61.77	61.70	100	3,075	3.25%	大買/
2023/04/27	1	59.30	7	59.39	59.90	-6	3,087	-0.19%
2023/04/26	9	58.77	3	58.40	59.00	6	3,144	0.19%
2023/04/25	22	59.55	27	60.58	59.50	-5	3,236	-0.15%
2023/04/24	21	61.37	23.1	61.69	61.30	-2.1	3,219	-0.06%
2023/04/21	23	59.70	23	60.34	58.10	0	3,187	0.00%
2023/04/20	94.1	64.35	118.3	64.27	59.70	-24.2	3,152	-0.77%	大賣/
2023/04/19	66	61.71	68.1	61.68	62.10	-2.1	3,038	-0.07%
2023/04/18	16	58.65	64.3	58.27	58.20	-48.3	2,999	-1.61%
2023/04/17	67.3	59.00	13	58.53	59.10	54.3	3,020	1.80%
2023/04/14	6.1	56.65	4	57.13	56.50	2.1	3,013	0.07%
2023/04/13	8.2	56.79	2.1	57.09	56.60	6	3,039	0.20%
2023/04/12	7.2	56.16	8	56.95	56.90	-0.8	3,049	-0.03%
2023/04/11	25	56.20	5	56.02	55.60	20	3,066	0.65%
2023/04/10	2	56.55	0	0.00	56.30	2	3,152	0.06%
2023/04/07	3	56.20	10	56.16	56.50	-7	3,250	-0.22%
2023/04/06	7	56.43	10	56.62	56.50	-3	3,531	-0.08%
2023/03/31	3	55.81	3	56.27	55.70	0	3,676	0.00%
2023/03/30	12	55.18	1.1	55.45	55.50	10.9	3,700	0.29%
2023/03/29	2	55.50	17.1	55.70	56.00	-15.1	3,727	-0.41%
2023/03/28	16.1	54.63	3	55.00	54.50	13.1	3,727	0.35%
2023/03/27	14	55.79	7	55.99	56.10	7	3,754	0.19%
2023/03/24	6.1	55.88	9	55.88	55.80	-2.9	3,788	-0.08%
2023/03/23	11	55.96	12	55.62	55.80	-1	3,780	-0.03%
2023/03/22	19	54.50	5	54.52	54.60	14	3,781	0.37%
2023/03/21	23	54.39	2	54.75	54.70	21	3,807	0.55%
2023/03/20	49	53.40	6	53.57	53.40	43	3,803	1.13%
2023/03/17	4	53.68	6	54.02	53.70	-2	3,789	-0.05%
2023/03/16	32	53.72	3.1	53.51	53.70	28.9	3,785	0.76%
2023/03/15	1	55.70	2	55.60	55.40	-1	3,775	-0.03%
2023/03/14	8	56.13	43	55.91	55.40	-35	3,800	-0.92%
2023/03/13	22	56.28	15	56.05	56.40	7	3,787	0.18%
2023/03/10	38	57.18	7	56.99	56.50	31	3,765	0.82%
2023/03/09	10	58.66	3.1	58.60	58.20	6.9	3,737	0.18%
2023/03/08	27	59.10	101	58.66	59.00	-74	3,725	-1.99%	大賣/
2023/03/07	39.1	59.18	34	58.67	58.80	5.1	3,703	0.14%
2023/03/06	101	60.20	85	60.12	60.20	16	3,657	0.44%	大買/
2023/03/03	60	66.30	118.2	64.69	65.90	-58.2	3,535	-1.65%	大賣/
2023/03/02	44.3	63.92	42	64.24	63.80	2.3	3,457	0.07%
2023/03/01	81.1	63.10	30	62.71	61.70	51.1	3,403	1.50%
2023/02/24	49	61.45	16.7	61.44	60.70	32.3	3,361	0.96%
2023/02/23	28	63.06	53	63.75	62.70	-25	3,325	-0.75%
2023/02/22	75	63.79	76	64.10	63.90	-1	3,277	-0.03%
2023/02/21	25	62.28	40	62.15	61.90	-15	3,122	-0.48%
2023/02/20	67	62.04	74.2	63.12	62.70	-7.2	3,071	-0.23%
2023/02/17	52	59.43	70	59.18	59.50	-18	2,946	-0.61%
2023/02/16	4.1	59.15	0	0.00	59.10	4.1	2,922	0.14%
2023/02/15	5.1	59.06	8	59.39	59.30	-2.9	2,911	-0.10%
2023/02/14	27	58.13	21	58.24	59.30	6	2,875	0.21%
2023/02/13	20	58.11	24	58.41	58.00	-4	2,824	-0.14%
2023/02/10	66.1	59.50	37.1	58.37	58.20	29	2,797	1.04%
2023/02/09	60.4	61.01	22.7	60.75	60.00	37.7	2,737	1.38%
2023/02/08	78.3	61.93	82.3	61.87	61.60	-4	2,662	-0.15%
2023/02/07	263	62.47	255	62.51	63.30	8	2,560	0.31%	大買/大賣/
2023/02/06	495.5	61.17	466.5	61.49	59.90	29	2,283	1.27%	大買/大賣/
2023/02/03	4	57.80	8.4	57.80	57.80	-4.4	1,845	-0.24%
2023/02/02	42	53.00	27.1	52.73	52.60	15	1,812	0.83%
2023/02/01	34.2	52.21	23.2	52.23	52.00	11	1,783	0.62%
2023/01/31	25.3	51.49	19.2	51.63	52.50	6.1	1,762	0.35%
2023/01/30	8.2	49.78	19.3	49.42	49.40	-11.1	1,707	-0.65%
2023/01/17	14.3	50.31	10.4	50.41	49.75	3.9	1,690	0.23%
2023/01/16	35.4	50.78	40	50.94	50.50	-4.7	1,644	-0.28%
2023/01/13	66.4	50.60	69.1	49.92	51.00	-2.7	1,577	-0.17%
2023/01/12	18.3	47.81	2	47.70	47.65	16.3	1,474	1.10%
2023/01/11	4	47.45	28	47.58	47.90	-24	1,463	-1.64%
2023/01/10	3	47.85	23	48.08	47.00	-20	1,450	-1.38%
2023/01/09	31	47.75	162	47.72	47.95	-131	1,436	-9.12%	大賣/鉅額交易
2023/01/06	38	47.00	121	47.53	46.10	-83	1,407	-5.90%	大賣/
2023/01/05	38	46.04	13	46.19	45.95	25	1,367	1.83%
2023/01/04	10.1	44.61	20	44.74	44.35	-9.9	1,331	-0.74%
2023/01/03	3.1	46.23	5	46.22	45.50	-1.9	1,309	-0.14%
2022/12/30	7	47.96	13	48.34	47.65	-6	1,274	-0.47%
2022/12/29	20.1	48.26	8	48.08	47.65	12.1	1,256	0.96%
2022/12/28	52.1	50.81	48.1	50.60	49.00	4	1,227	0.33%
2022/12/27	39.1	50.07	64	49.88	51.40	-24.9	1,133	-2.20%
2022/12/26	231	52.72	355.3	52.90	51.70	-124.3	1,027	-12.10%	大買/大賣/鉅額交易
2022/12/23	155.1	50.00	179.1	50.52	52.00	-24.1	741	-3.24%	大買/大賣/
2022/12/22	52	48.93	27.2	48.23	49.15	24.8	582	4.26%
2022/12/21	14	47.79	40	47.45	47.00	-26	560	-4.63%
2022/12/20	17	45.09	9	44.99	45.00	8	528	1.51%
2022/12/19	5	47.00	25	47.08	46.30	-20	524	-3.81%
2022/12/16	35	46.93	15	47.74	45.50	20	493	4.05%
2022/12/15	3	46.78	3	46.30	46.30	0	456	0.00%
2022/12/14	2	45.15	14.1	47.90	47.80	-12.1	453	-2.67%
2022/12/13	14.1	47.78	13	48.10	47.05	1.1	425	0.26%
2022/12/12	1	45.05	3	46.32	46.80	-2	392	-0.51%
2022/12/09	3	45.62	1	46.40	45.40	2	387	0.52%
2022/12/08	2	45.95	2	46.80	46.30	0	395	0.00%
2022/12/07	8	46.64	4	46.85	46.60	4	436	0.92%
2022/12/06	11	47.17	33.1	47.45	47.05	-22.1	438	-5.04%
2022/12/05	7	45.01	7	45.53	44.25	0	421	0.00%
2022/12/02	1	43.80	2	44.28	44.25	-1	427	-0.23%
2022/11/30	0	43.20	0	0.00	42.85	0	482	0.00%
2022/11/29	1	42.15	4	42.76	42.85	-3	579	-0.52%
2022/11/28	2	43.20	1	43.45	43.20	1	710	0.14%
2022/11/25	0	0.00	1	41.30	41.30	-1	744	-0.13%
2022/11/24	1	41.25	0	0.00	41.10	1	789	0.13%
2022/11/23	2	42.20	3	42.10	42.20	-1	791	-0.13%
2022/11/22	1	41.90	0	0.00	40.70	1	795	0.13%
2022/11/21	0	42.00	7	41.73	42.05	-7	798	-0.88%
2022/11/18	0	0.00	6	40.83	40.45	-6	799	-0.75%
2022/11/17	4	39.63	24	39.72	40.25	-20	807	-2.48%
2022/11/16	2	39.33	1	38.95	38.95	1	810	0.12%
2022/11/15	3	38.72	3	39.33	39.25	0	824	0.00%
2022/11/14	2	38.95	17	39.67	39.15	-15	826	-1.81%
2022/11/11	29	38.11	2	38.28	38.00	27	831	3.25%
2022/11/10	0	0.00	3	40.97	41.50	-3	832	-0.36%
2022/11/09	2	40.40	1	40.50	40.50	1	831	0.12%
2022/11/08	2	40.25	1	40.40	40.20	1	831	0.12%
2022/11/07	1	40.40	0	0.00	40.40	1	830	0.12%
2022/11/04	0	0.00	3	39.97	40.90	-3	831	-0.36%
2022/11/03	0	40.00	14	39.59	39.80	-14	831	-1.68%
2022/11/02	4	39.33	4	39.45	38.85	0	836	0.00%
2022/11/01	21	38.21	19	38.36	39.05	2	841	0.24%
2022/10/31	0	0.00	6	37.22	37.20	-6	839	-0.71%
2022/10/28	32	36.53	4	36.85	36.10	28	841	3.33%
2022/10/27	9	36.66	5	36.95	37.10	4	845	0.47%
2022/10/26	41	35.46	4	35.96	35.40	37	847	4.37%
2022/10/25	3	34.47	2	34.70	34.50	1	842	0.12%
2022/10/21	10	34.69	1	34.70	34.70	9	852	1.06%
2022/10/20	23	34.85	1	35.20	35.20	22	859	2.56%
2022/10/19	28	35.84	0	0.00	36.00	28	890	3.14%
2022/10/18	10	35.75	0	0.00	36.35	10	957	1.04%
2022/10/14	10	36.16	1	36.45	36.10	9	968	0.93%
2022/10/13	58	35.92	22	37.03	35.10	36	971	3.71%
2022/10/12	11	38.16	2	38.30	38.00	9	968	0.93%
2022/10/11	14	39.15	3	38.90	38.90	11	973	1.13%
2022/10/07	12	40.87	2	40.55	40.55	10	984	1.02%
2022/10/06	11	40.38	12	40.80	41.00	-1	1,002	-0.10%
2022/10/05	32	40.89	2	40.55	40.55	30	1,032	2.91%
2022/10/04	1	40.75	16	40.98	41.20	-15	1,061	-1.41%
2022/10/03	0	0.00	0	40.55	39.90	0	1,100	0.00%
2022/09/30	19	40.18	4	39.73	40.55	15	1,145	1.31%
2022/09/29	9	40.52	2	40.95	40.80	7	1,167	0.60%
2022/09/28	19	39.61	21	40.21	39.25	-2	1,202	-0.17%
2022/09/27	11	41.89	0	0.00	42.05	11	1,210	0.91%
2022/09/26	5	42.10	7	42.64	41.70	-2	1,248	-0.16%
2022/09/23	2	45.15	26	44.46	44.00	-24	1,349	-1.78%
2022/09/22	17	45.36	3	45.32	45.50	14	1,756	0.80%
2022/09/21	0	44.80	5	44.88	44.55	-5	1,899	-0.26%
2022/09/20	2	45.47	0	45.45	45.50	2	1,959	0.10%
2022/09/19	0	45.60	0	0.00	45.30	0	1,961	0.00%
2022/09/16	12	48.45	1	47.45	46.80	11	1,968	0.56%
2022/09/15	3	48.58	7	48.50	48.00	-4	2,014	-0.20%
2022/09/14	77	50.12	32	49.74	48.55	45	2,099	2.14%
2022/09/13	6	48.86	10.1	49.14	49.25	-4.1	2,051	-0.20%
2022/09/12	3.1	47.80	2	47.80	48.45	1.1	2,034	0.05%
2022/09/08	2.1	45.39	2	45.53	46.30	0.1	2,012	0.00%
2022/09/07	15	45.38	21	45.55	45.30	-6	1,997	-0.30%
2022/09/06	15	47.56	18	45.90	44.60	-3	1,971	-0.15%
2022/09/05	62	50.61	64	50.15	49.00	-2	1,932	-0.10%
2022/09/02	65	49.34	68.6	49.76	48.95	-3.6	1,833	-0.19%
2022/09/01	23	48.19	10	48.90	46.25	13	1,701	0.76%
2022/08/31	11	47.60	17	48.83	49.40	-6	1,656	-0.36%
2022/08/30	0	0.00	3	44.92	44.95	-3	1,611	-0.19%
2022/08/29	5	43.56	2	43.50	43.45	3	1,608	0.19%
2022/08/26	1.4	45.61	4	45.26	45.25	-2.6	1,604	-0.16%
2022/08/25	0	44.48	2	44.60	45.00	-2	1,596	-0.13%
2022/08/24	7	44.98	10	44.64	45.10	-3	1,591	-0.19%
2022/08/23	2	43.83	5	44.96	43.80	-3	1,581	-0.19%
2022/08/22	12	44.63	8	44.92	44.30	4	1,574	0.25%
2022/08/19	1	44.00	1	44.15	43.45	0	1,557	0.00%
2022/08/18	5	44.66	8	44.07	43.80	-3	1,552	-0.19%
2022/08/17	2	43.75	4	43.78	43.70	-2	1,540	-0.13%
2022/08/16	8	43.28	5	42.82	42.85	3	1,532	0.20%
2022/08/15	1	42.05	0	0.00	42.15	1	1,528	0.07%
2022/08/12	0	0.00	5	42.67	42.65	-5	1,526	-0.33%
2022/08/11	6	41.53	3	41.53	41.90	3	1,522	0.20%
2022/08/10	13	41.27	1	41.20	41.20	12	1,520	0.79%
2022/08/09	3	40.50	1	41.10	41.10	2	1,518	0.13%
2022/08/08	10	40.65	0	0.00	40.75	10	1,511	0.66%
2022/08/05	1	41.95	1	41.90	41.75	0	1,507	0.00%
2022/08/04	6	40.83	1	41.00	41.25	5	1,506	0.33%
2022/08/03	3	42.08	3	42.00	41.20	0	1,504	0.00%
2022/08/02	4	42.28	3	43.12	42.00	1	1,496	0.07%
2022/08/01	0	44.00	1	43.75	43.75	-1	1,491	-0.07%
2022/07/29	0.3	44.84	1	45.20	44.20	-0.7	1,487	-0.05%
2022/07/28	4	44.81	4	45.14	44.50	0	1,482	0.00%
2022/07/27	15.4	44.92	1	44.80	44.85	14.4	1,479	0.97%
2022/07/26	4.1	46.34	5.1	45.99	45.30	-1	1,471	-0.07%
2022/07/25	47	46.76	68	46.80	46.00	-21	1,441	-1.46%
2022/07/22	12	44.00	7	44.20	43.95	5	1,374	0.36%
2022/07/21	3	43.13	9	42.96	43.45	-6	1,367	-0.44%
2022/07/20	6	43.42	7	42.69	42.75	-1	1,369	-0.07%
2022/07/19	15	44.07	14	44.26	43.45	1	1,377	0.07%
2022/07/18	10	43.79	15	43.53	43.50	-5	1,388	-0.36%
2022/07/15	13	44.37	5.1	44.24	43.80	7.9	1,385	0.57%
2022/07/14	15	44.62	13	44.54	45.45	2	1,373	0.15%
2022/07/13	43	44.34	67.1	44.59	45.00	-24.1	1,375	-1.75%
2022/07/12	49.3	43.04	36	43.29	42.45	13.3	1,350	0.99%
2022/07/11	52	43.70	45	43.81	44.25	7	1,321	0.53%
2022/07/08	41.2	43.43	73	43.72	42.10	-31.8	1,288	-2.47%
2022/07/07	30	40.26	9	40.84	40.50	21	1,241	1.69%
2022/07/06	45	42.13	84	41.66	41.20	-39	1,217	-3.21%
2022/07/05	25	40.40	9	40.52	40.30	16	1,176	1.36%
2022/07/04	180	40.37	48	40.99	40.15	132	1,156	11.41%	大買/鉅額交易
2022/07/01	145	44.45	58.1	44.95	43.20	87	1,115	7.79%	大買/
2022/06/30	363.1	50.02	474	50.02	48.00	-110.9	1,006	-11.02%	大買/大賣/鉅額交易
2022/06/29	36	46.43	70	47.62	48.30	-34	592	-5.74%
2022/06/28	30	44.11	43	44.32	43.95	-13	443	-2.93%
2022/06/27	7	40.97	1	41.35	40.85	6	382	1.57%
2022/06/24	8	40.52	2	40.65	40.35	6	379	1.58%
2022/06/23	41	41.66	12	41.37	41.05	29	369	7.86%
2022/06/22	25	43.92	22	44.40	44.25	3	314	0.95%
2022/06/21	1	40.80	1	40.80	40.80	0	220	0.00%
2022/06/20	18	39.83	4	40.03	39.70	14	228	6.14%
2022/06/17	1	39.80	0	0.00	39.95	1	237	0.42%
2022/06/16	0	0.00	6	40.85	40.00	-6	240	-2.50%
2022/06/15	1	40.10	2	40.18	40.05	-1	239	-0.42%
2022/06/14	1	39.10	0	0.00	39.80	1	241	0.41%
2022/06/13	1	40.00	0	0.00	40.00	1	242	0.41%
2022/06/10	2	41.02	4	41.44	41.20	-2	243	-0.82%
2022/06/09	1	41.25	2	40.95	40.95	-1	243	-0.41%
2022/06/08	1	41.10	1	41.20	41.10	0	244	0.00%
2022/06/07	3	41.52	4	41.31	41.15	-1	242	-0.41%
2022/06/06	0	0.00	1	40.10	39.95	-1	240	-0.42%
2022/06/02	0	0.00	2	38.75	39.10	-2	240	-0.83%
2022/06/01	33	38.15	0	0.00	38.70	33	242	13.58%
2022/05/31	20	39.10	15	39.29	38.75	5	242	2.07%
2022/05/30	0	0.00	0	38.00	38.20	0	241	0.00%
2022/05/24	14	37.36	0	0.00	37.10	14	246	5.69%
2022/05/23	5	37.44	0	37.80	37.45	5	247	2.02%
2022/05/20	2	37.05	0	0.00	37.05	2	249	0.80%
2022/05/17	1	37.25	0	0.00	37.25	1	251	0.40%
2022/05/12	18	35.43	0	35.55	34.50	18	254	7.06%
2022/05/11	2	35.70	0.1	36.50	36.00	1.9	255	0.76%
2022/05/10	0	35.95	0	0.00	36.30	0	255	0.01%
2022/05/09	14	36.14	11	36.05	36.00	3	257	1.16%
2022/05/06	2	37.05	0	0.00	37.15	2	260	0.77%
2022/05/04	7	37.80	0	0.00	37.80	7	265	2.63%
2022/04/29	0	0.00	2	38.65	37.65	-2	270	-0.74%
2022/04/28	3	37.80	2	38.53	37.95	1	272	0.37%
2022/04/27	7	38.05	5	37.84	38.30	2	270	0.74%
2022/04/26	11	39.05	2	38.80	38.70	9	269	3.34%
2022/04/25	19	40.91	6	41.92	40.25	13	263	4.93%
2022/04/22	20	45.24	20	45.64	44.60	0	254	0.00%
2022/04/21	0	0.00	0	43.65	43.80	0	236	0.00%
2022/04/20	1	44.40	1	44.65	44.15	0	233	0.01%
2022/04/19	11	45.60	71	46.17	44.85	-60	232	-25.82%
2022/04/18	7	44.19	1	44.65	44.55	6	215	2.78%
2022/04/15	4	44.35	4	43.73	43.45	0	208	0.00%
2022/04/14	10	44.01	18	43.83	43.95	-8	210	-3.79%
2022/04/12	0	42.35	0	0.00	41.60	0	205	0.00%
2022/04/11	2	41.75	0	0.00	41.40	2	207	0.96%
2022/04/08	0	42.70	0	0.00	42.15	0	210	0.00%
2022/04/07	5	41.48	0	0.00	41.70	5	213	2.34%
2022/04/06	5	42.37	0	0.00	42.35	5	215	2.32%
2022/03/30	0	48.10	12	44.06	43.90	-12	229	-5.24%
2022/03/29	2	43.40	1	43.65	43.75	1	226	0.44%
2022/03/28	9	43.46	0	0.00	43.65	9	227	3.96%
2022/03/25	0	0.00	1	42.60	43.45	-1	225	-0.44%
2022/03/24	2	43.73	1	43.15	43.20	1	225	0.44%
2022/03/23	6	44.67	5	44.40	43.80	1	227	0.44%
2022/03/22	14	43.26	14	43.89	44.00	0	225	0.00%
2022/03/21	8	40.86	3	40.75	40.90	5	216	2.31%
2022/03/18	3	39.63	2	39.50	39.60	1	221	0.45%
2022/03/17	0	42.50	0	0.00	39.55	0	227	0.00%
2022/03/16	2	38.40	1	38.40	38.65	1	243	0.41%
2022/03/15	10	38.82	4	38.66	38.55	6	250	2.39%
2022/03/14	5	39.54	0	0.00	39.65	5	259	1.92%
2022/03/10	0	44.30	2	41.00	41.05	-2	270	-0.74%
2022/03/09	0	0.00	1	40.65	40.40	-1	274	-0.36%
2022/03/08	9	39.84	2	39.95	39.35	7	296	2.36%
2022/03/07	14	40.39	1	41.50	40.55	13	310	4.19%
2022/03/03	3	43.10	5	43.25	43.25	-2	339	-0.59%
2022/03/01	1	42.05	1	42.85	42.85	0	390	0.00%
2022/02/25	2	42.33	1	42.95	42.25	1	394	0.25%
2022/02/24	6	41.63	2	41.90	42.10	4	413	0.96%
2022/02/23	1	42.65	1	42.85	42.75	0	423	0.00%
2022/02/22	7	43.09	5	44.18	42.60	2	429	0.47%
2022/02/21	0	44.71	0.1	43.80	43.95	-0.1	432	-0.02%
2022/02/18	0	47.10	0	0.00	43.40	0	437	0.00%
2022/02/17	2	43.75	0	0.00	43.55	2	448	0.45%
2022/02/16	3	44.35	3	44.87	43.85	0	466	0.00%
2022/02/15	0	0.00	1	44.50	43.75	-1	491	-0.20%
2022/02/14	1	43.61	1	43.30	43.30	0	535	0.00%
2022/02/11	3	45.37	3	45.20	44.70	0	578	0.00%
2022/02/10	2	45.03	1	45.20	44.85	1	594	0.17%
2022/02/09	3	45.52	2	44.95	45.30	1	596	0.17%
2022/02/08	1	44.25	1	44.70	44.35	0	595	0.00%
2022/02/07	1	43.75	0	0.00	44.70	1	593	0.17%
2022/01/25	1	42.30	0	0.00	42.40	1	594	0.17%
2022/01/24	2	43.00	0	0.00	43.95	2	604	0.33%
2022/01/21	1	44.65	2	44.95	44.55	-1	604	-0.17%
2022/01/20	2	45.53	1	46.00	45.40	1	604	0.17%
2022/01/19	5	45.65	0	0.00	45.45	5	607	0.82%
2022/01/18	2	46.33	1	47.30	46.35	1	607	0.16%
2022/01/17	2	46.45	1	46.95	47.05	1	610	0.16%
2022/01/14	5	46.74	4	46.30	46.45	1	611	0.16%
2022/01/11	2	48.85	8	48.65	48.50	-6	611	-0.98%
2022/01/10	5	49.90	0	50.40	50.00	5	619	0.81%
2022/01/07	14	50.26	0.3	50.50	50.10	13.7	625	2.20%
2022/01/06	0	0.00	3	51.27	51.20	-3	624	-0.48%
2022/01/03	0	0.00	1	51.40	50.90	-1	682	-0.15%
2021/12/30	1	51.00	0	0.00	51.90	1	688	0.15%
2021/12/28	0	0.00	0	51.90	51.20	0	708	0.00%
2021/12/27	0	0.00	3	51.63	51.50	-3	725	-0.41%
2021/12/24	2	51.80	0	0.00	50.90	2	742	0.27%
2021/12/23	1	52.00	3	52.03	52.00	-2	738	-0.27%
2021/12/22	1	51.90	0	0.00	52.10	1	752	0.13%
2021/12/21	0	52.10	2	52.00	52.20	-2	769	-0.26%
2021/12/20	0	0.00	4	51.80	52.00	-4	790	-0.51%
2021/12/17	2	51.30	0	0.00	51.10	2	792	0.25%
2021/12/16	3	52.80	16	52.23	52.10	-13	803	-1.62%
2021/12/15	1	53.00	7	52.76	53.20	-6	804	-0.75%
2021/12/14	3	53.00	21	52.90	52.30	-18	805	-2.23%
2021/12/13	8	54.81	7	54.86	54.50	1	804	0.12%
2021/12/10	12	55.50	48	56.21	55.70	-36	802	-4.48%
2021/12/09	6	58.48	3	57.67	57.80	3	788	0.38%
2021/12/08	44	59.43	4	58.45	59.40	40	786	5.09%
2021/12/07	1	58.30	1	58.00	58.30	0	787	0.00%
2021/12/06	5	59.04	1	59.80	58.50	4	794	0.50%
2021/12/03	0	58.55	4	58.10	58.50	-4	809	-0.49%
2021/12/02	4	59.23	6	58.80	58.00	-2	840	-0.24%
2021/12/01	7	60.29	17	60.71	60.60	-10	843	-1.19%
2021/11/30	5	59.04	15	57.87	58.90	-10	840	-1.19%
2021/11/29	5	58.06	7	57.53	57.40	-2	841	-0.24%
2021/11/26	18.3	58.83	13	58.63	57.30	5.3	849	0.62%
2021/11/25	0	0.00	10	58.46	58.00	-10	820	-1.22%
2021/11/24	0	0.00	2	56.00	55.90	-2	819	-0.24%
2021/11/23	6	57.48	4	58.08	55.30	2	825	0.24%
2021/11/22	4	57.40	9	58.44	57.60	-5	833	-0.60%
2021/11/19	0	0.00	1	56.40	56.40	-1	863	-0.12%
2021/11/18	5	56.76	7	56.64	56.60	-2	897	-0.22%
2021/11/17	7	58.33	3	58.27	57.50	4	932	0.43%
2021/11/16	2	58.21	2	59.00	57.30	0	1,033	0.00%
2021/11/15	14	59.49	4	59.50	58.60	10	1,110	0.90%
2021/11/12	25	58.86	9	58.92	59.70	16	1,160	1.38%
2021/11/11	68	55.92	27	58.27	59.60	41	1,154	3.55%
2021/11/10	37	53.34	29	53.55	54.20	8	1,138	0.70%
2021/11/09	4	53.40	15	55.42	55.80	-11	1,129	-0.97%
2021/11/08	1	51.00	0	0.00	50.80	1	1,153	0.09%
2021/11/03	0	55.80	2	51.15	50.80	-2	1,284	-0.16%
2021/11/02	9	50.90	15	51.25	50.80	-6	1,320	-0.45%
2021/11/01	6	51.92	13	51.25	52.00	-7	1,353	-0.52%
2021/10/29	4	51.03	0	0.00	50.80	4	1,378	0.29%
2021/10/28	0	0.00	2	51.70	51.50	-2	1,441	-0.14%
2021/10/27	4	51.13	2	51.70	51.60	2	1,505	0.13%
2021/10/26	0	0.00	3	51.50	51.10	-3	1,644	-0.18%
2021/10/25	1	51.10	0	0.00	51.10	1	1,765	0.06%
2021/10/22	2	50.95	1	51.20	50.90	1	1,864	0.05%
2021/10/21	2	53.40	5	53.62	52.80	-3	1,911	-0.16%
2021/10/20	1	53.70	3.1	53.17	53.00	-2.1	1,942	-0.11%
2021/10/19	4	53.25	0	0.00	53.40	4	1,949	0.21%
2021/10/18	1.1	54.09	4	53.83	54.00	-2.9	1,961	-0.15%
2021/10/15	4	52.93	11	52.97	52.60	-7	2,045	-0.34%
2021/10/14	8	51.81	3	52.80	52.00	5	2,114	0.24%
2021/10/13	8	51.23	15	51.57	51.60	-7	2,134	-0.33%
2021/10/12	14	56.12	16	56.05	54.00	-2	2,137	-0.09%
2021/10/08	9	53.99	1	54.20	53.50	8	2,144	0.37%
2021/10/07	2	54.60	9	54.33	55.50	-7	2,209	-0.32%
2021/10/06	3	53.80	8	53.46	52.50	-5	2,227	-0.22%
2021/10/05	6	52.05	9	51.50	53.80	-3	2,230	-0.13%
2021/10/04	10	52.50	14	51.76	51.80	-4	2,241	-0.18%
2021/10/01	7	51.24	18	50.42	50.10	-11	2,233	-0.49%
2021/09/30	3	54.57	2	54.80	54.50	1	2,217	0.05%
2021/09/29	9	55.79	4	55.70	55.00	5	2,214	0.23%
2021/09/28	10	59.08	0	0.00	58.30	10	2,203	0.45%
2021/09/27	5	60.98	29	59.69	61.20	-24	2,187	-1.10%
2021/09/24	3	56.43	1	56.80	56.80	2	2,176	0.09%
2021/09/23	8	57.53	7	57.17	56.40	1	2,208	0.05%
2021/09/22	2	54.20	13.1	54.69	54.80	-11.1	2,195	-0.50%
2021/09/17	2	56.05	1	56.30	56.40	1	2,191	0.05%
2021/09/16	2	55.80	6	56.62	57.00	-4	2,193	-0.18%
2021/09/15	1	57.00	0	0.00	57.10	1	2,193	0.05%
2021/09/14	2	58.35	1	59.20	58.30	1	2,193	0.05%
2021/09/13	0	58.20	9	58.47	58.70	-9	2,193	-0.41%
2021/09/10	7	57.68	3	58.40	58.00	4	2,193	0.18%
2021/09/09	4	58.48	2	59.60	59.20	2	2,185	0.09%
2021/09/08	28.5	59.35	39	60.75	57.00	-10.5	2,179	-0.48%
2021/09/07	20	60.06	47	59.40	60.10	-27	2,159	-1.25%
2021/09/06	13	58.62	15.1	59.32	59.00	-2.1	2,128	-0.10%
2021/09/03	26.1	60.68	18	60.43	60.30	8.1	2,106	0.38%
2021/09/02	2.1	60.70	3	61.17	60.70	-0.9	2,097	-0.04%
2021/09/01	25.6	63.74	24.1	62.81	62.40	1.5	2,087	0.07%
2021/08/31	6.1	63.97	6	64.02	63.60	0.1	2,068	0.00%
2021/08/30	14	64.21	16	64.53	64.30	-2	2,073	-0.10%
2021/08/27	9	64.09	3	64.13	63.60	6	2,075	0.29%
2021/08/26	10	64.77	3	64.80	64.80	7	2,077	0.34%
2021/08/25	16	64.39	68	63.72	67.00	-52	2,063	-2.52%
2021/08/24	25.2	66.39	18	66.83	64.00	7.2	2,040	0.35%
2021/08/23	60	66.38	45	67.00	66.20	15	2,021	0.74%
2021/08/20	136.2	68.57	47.1	68.41	65.90	89.1	2,001	4.45%	大買/
2021/08/19	10	69.94	102	70.59	70.90	-92	1,914	-4.81%	大賣/
2021/08/18	32	64.08	21.4	64.62	65.20	10.6	2,006	0.53%
2021/08/17	8	70.74	31.1	71.61	69.60	-23.1	1,954	-1.18%
2021/08/16	9	69.89	9	68.30	71.50	0	1,995	0.00%
2021/08/13	7.5	73.09	71.3	73.42	74.60	-63.8	1,990	-3.21%
2021/08/12	28	69.54	112	70.14	72.10	-84	1,978	-4.24%	大賣/
2021/08/11	17.1	64.55	36.1	62.62	65.60	-19	1,943	-0.98%
2021/08/10	25	67.74	110	67.62	65.60	-85	1,938	-4.38%	大賣/
2021/08/09	66.3	74.94	49	76.77	72.80	17.3	1,941	0.89%
2021/08/06	32	71.05	76.4	71.33	73.40	-44.4	1,901	-2.34%
2021/08/05	25.1	63.30	22	63.88	66.80	3.1	1,941	0.16%
2021/08/04	37	61.28	44.1	61.18	60.80	-7.1	1,952	-0.36%
2021/08/03	34	59.66	39	59.62	62.50	-5	1,923	-0.26%
2021/08/02	61	56.92	46.2	56.84	57.50	14.8	1,859	0.80%
2021/07/30	108.2	56.49	118	56.07	56.10	-9.8	1,795	-0.55%	大買/大賣/
2021/07/29	99	52.97	161.1	52.69	54.60	-62.1	1,659	-3.74%	大賣/
2021/07/28	46	49.22	81.3	49.57	49.65	-35.3	1,541	-2.29%
2021/07/27	37	43.96	59	43.89	45.15	-22	1,448	-1.52%
2021/07/26	14	43.08	25	43.24	43.10	-11	1,406	-0.78%
2021/07/23	0	0.00	37	39.82	40.20	-37	1,376	-2.69%
2021/07/22	65	40.31	33	39.81	39.80	32	1,374	2.33%
2021/07/21	89	43.27	67	40.77	40.20	22	1,372	1.60%
2021/07/20	40	43.29	60	44.14	44.40	-20	1,282	-1.56%
2021/07/19	68	40.66	18	40.45	40.40	50	1,219	4.10%
2021/07/16	19	40.38	7	39.50	39.60	12	1,214	0.99%
2021/07/15	56	39.25	58	38.93	40.35	-2	1,218	-0.16%
2021/07/14	70	39.54	49	40.04	40.95	21	1,255	1.67%
2021/07/13	35	38.52	19	37.62	37.25	16	1,251	1.28%
2021/07/12	4	37.04	7	37.70	37.30	-3	1,232	-0.24%
2021/07/09	12	37.66	6	37.92	37.95	6	1,234	0.49%
2021/07/08	3	36.50	2.1	36.71	36.80	1	1,228	0.08%
2021/07/07	0	0.00	1	36.00	36.00	-1	1,240	-0.08%
2021/07/05	0	0.00	0	35.50	35.85	0	1,250	0.00%
2021/07/01	1	37.20	27	35.94	35.55	-26	1,269	-2.05%
2021/06/30	46.1	37.52	25	37.67	37.15	21	1,269	1.66%
2021/06/29	1	35.60	8	35.59	35.75	-7	1,259	-0.56%
2021/06/25	0	0.00	3	35.90	35.50	-3	1,274	-0.24%
2021/06/24	0	0.00	1	35.50	35.70	-1	1,276	-0.08%
2021/06/23	7	34.24	7	34.26	35.00	0	1,284	0.00%
2021/06/22	26	34.21	3	34.15	34.10	23	1,324	1.74%
2021/06/21	6	35.05	6	35.25	35.05	0	1,439	0.00%
2021/06/18	0	36.60	6	34.77	35.00	-6	1,484	-0.40%
2021/06/17	1	34.20	0	34.05	34.35	1	1,490	0.07%
2021/06/16	4	35.26	8	34.67	34.35	-4	1,495	-0.27%
2021/06/15	0	0.00	6	34.93	34.85	-6	1,518	-0.40%
2021/06/10	10	35.69	4	35.30	35.40	6	1,522	0.39%
2021/06/09	1	34.60	2	34.90	35.00	-1	1,526	-0.07%
2021/06/08	13	34.68	10	35.15	35.20	3	1,532	0.20%
2021/06/07	33	35.45	25	35.42	35.20	8	1,544	0.52%
2021/06/04	25	37.48	33	37.27	36.40	-8	1,593	-0.50%
2021/06/03	6	36.68	12	36.67	36.85	-6	1,582	-0.38%
2021/06/02	3	36.08	14	36.36	36.05	-11	1,581	-0.70%
2021/06/01	48.2	36.70	44	36.30	35.90	4.2	1,571	0.27%
2021/05/31	6.3	35.84	12	34.79	36.50	-5.7	1,551	-0.37%
2021/05/28	14	35.00	30	35.08	35.05	-16	1,530	-1.05%
2021/05/27	20	35.90	11	36.20	35.80	9	1,510	0.60%
2021/05/26	104	37.42	66	37.79	36.35	38	1,489	2.55%	大買/
2021/05/25	22	34.37	27	34.39	35.50	-5	1,310	-0.38%
2021/05/24	54	35.54	47	35.63	35.35	7	1,298	0.54%
2021/05/21	12.5	32.23	5	32.19	33.95	7.5	1,241	0.60%
2021/05/20	1	32.05	13	32.11	32.15	-12	1,226	-0.98%
2021/05/19	13	30.97	0	0.00	31.05	13	1,207	1.08%
2021/05/18	18.1	31.85	19.1	33.17	31.80	-1	1,213	-0.08%
2021/05/17	22	33.19	15	32.67	33.70	7	1,189	0.59%
2021/05/14	55	31.16	8	31.05	30.65	47	1,141	4.12%
2021/05/13	72	33.81	36	33.78	32.50	36	1,128	3.19%
2021/05/12	13	33.72	27	33.70	33.45	-14	1,049	-1.33%
2021/05/11	55	31.79	2	32.15	32.00	53	1,001	5.29%
2021/05/10	20	32.03	0	0.00	32.15	20	995	2.01%
2021/05/06	14	31.78	0	0.00	32.00	14	998	1.40%
2021/05/05	5	31.72	1	31.75	32.05	4	990	0.40%
2021/05/04	23	31.08	2	30.10	31.15	21	985	2.13%
2021/05/03	20	32.48	2.1	32.81	32.50	17.9	974	1.84%
2021/04/29	2	33.10	0	0.00	33.00	2	964	0.21%
2021/04/28	17	33.33	2	33.50	33.30	15	959	1.56%
2021/04/27	7	34.01	15	34.17	34.00	-8	955	-0.84%
2021/04/26	6	33.05	0	0.00	33.00	6	941	0.64%
2021/04/23	1	33.01	26	32.80	33.00	-25	937	-2.67%
2021/04/22	38	34.47	6	33.58	32.90	32	925	3.46%
2021/04/21	5	35.38	45	35.47	35.00	-40	904	-4.42%
2021/04/20	114	37.56	120	37.81	36.30	-6	883	-0.68%	大買/大賣/
2021/04/19	24	35.82	62	35.35	36.85	-38	800	-4.75%
2021/04/16	0	34.32	9.1	33.31	33.50	-9.1	733	-1.25%
2021/04/15	5	33.24	15	33.18	33.40	-10	725	-1.38%
2021/04/14	0	32.96	12	31.55	32.20	-12	709	-1.69%
2021/04/13	13	33.00	37	32.96	32.50	-24	695	-3.45%
2021/04/12	10	32.60	11	32.54	32.65	-1	671	-0.15%
2021/04/09	4	32.20	10	32.18	32.05	-6	664	-0.90%
2021/04/08	2	32.75	5	33.00	32.75	-3	655	-0.46%
2021/04/07	0	0.00	1	33.10	33.00	-1	646	-0.15%
2021/04/06	0	0.00	7	32.47	32.60	-7	633	-1.11%
2021/04/01	5	32.55	16	32.24	32.20	-11	621	-1.77%
2021/03/31	3	31.77	12	31.41	31.80	-9	595	-1.51%
2021/03/30	2	31.03	7	31.25	31.00	-5	584	-0.85%
2021/03/29	5	30.89	10	31.29	30.95	-5	577	-0.87%
2021/03/26	9	30.94	7	31.09	30.90	2	569	0.35%
2021/03/25	59	32.63	53	32.99	31.35	6	556	1.08%
2021/03/24	138	33.65	167	33.77	34.00	-29	511	-5.67%	大買/大賣/
2021/03/23	6	30.53	86.2	30.09	31.65	-80.2	392	-20.44%
2021/03/22	6	28.81	0.2	28.85	28.80	5.8	342	1.71%
2021/03/19	3	28.75	9	28.94	28.85	-6	331	-1.81%
2021/03/18	14	28.79	28	28.99	29.05	-14	322	-4.34%
2021/03/17	24	28.55	1	28.55	28.60	23	297	7.72%
2021/03/16	1	28.50	1	28.55	28.50	0	291	0.00%
2021/03/15	36	28.52	8.5	28.57	28.50	27.5	288	9.56%
2021/03/12	8	28.49	22	28.55	28.60	-14	280	-4.98%
2021/03/11	18	28.40	42	28.45	28.45	-24	267	-8.98%
2021/03/10	94.5	28.38	59	28.46	28.40	35.5	252	14.07%
2021/03/09	3	27.50	2	27.50	27.50	1	192	0.52%
2021/03/08	31	24.86	20	24.94	25.00	11	185	5.94%
2021/03/05	14	23.83	3	23.78	24.25	11	174	6.32%
2021/03/04	5	23.53	0	0.00	23.45	5	170	2.94%
2021/03/02	0	26.00	2	23.70	23.40	-2	170	-1.18%
2021/02/24	40	23.95	0	0.00	23.80	40	170	23.53%
2021/02/23	6	24.33	4.1	24.60	24.35	1.9	165	1.15%
2021/02/22	5.5	24.69	21	24.80	24.75	-15.5	161	-9.57%
2021/02/19	0	0.00	6	23.62	24.00	-6	151	-3.96%
2021/02/18	0	0.00	735	22.91	23.60	-735	146	-503.37%	大賣/鉅額交易
2021/02/17	4	22.90	430	22.84	22.95	-426	134	-316.46%	大賣/鉅額交易
2021/02/05	1	23.00	27	22.89	23.05	-26	127	-20.45%
2021/02/04	2	22.80	22	22.78	22.80	-20	125	-15.90%
2021/02/03	0	0.00	21	22.78	22.80	-21	125	-16.76%
2021/02/02	0	0.00	71	22.81	22.75	-71	127	-55.70%
2021/02/01	0	24.00	170	22.74	22.75	-170	126	-134.07%	大賣/鉅額交易
2021/01/29	35	22.63	362	22.65	22.80	-327	123	-263.82%	大賣/鉅額交易
2021/01/28	2	22.38	132	22.54	22.60	-130	117	-111.10%	大賣/鉅額交易
2021/01/27	0	0.00	1	22.60	22.65	-1	114	-0.88%
2021/01/25	1	22.65	0	0.00	22.65	1	113	0.88%
2021/01/22	2	22.50	20	22.45	22.50	-18	113	-15.85%
2021/01/21	15	22.31	0	0.00	22.35	15	131	11.41%
2021/01/20	11	22.34	2	22.25	22.45	9	130	6.89%
2021/01/19	0	24.00	0	0.00	22.60	0	128	0.00%
2021/01/15	5	22.86	0	0.00	22.70	5	125	3.98%
2021/01/14	0	23.20	4	23.25	23.20	-4	124	-3.20%
2021/01/13	0	23.90	1	23.45	23.40	-1	124	-0.80%
2021/01/11	12	23.41	2	23.60	23.40	10	124	8.05%
2021/01/05	2	22.85	0	0.00	22.90	2	128	1.55%
2021/01/04	0	25.15	0	0.00	22.95	0	129	0.00%
2020/12/31	0	23.75	1	23.00	22.90	-1	128	-0.77%
2020/12/30	16	22.61	0	0.00	22.75	16	128	12.46%
2020/12/29	0	0.00	4	22.59	22.70	-4	128	-3.12%
2020/12/28	1	22.55	0	0.00	22.60	1	128	0.78%
2020/12/24	1	22.80	0	0.00	22.65	1	130	0.77%
2020/12/23	2	22.90	0	0.00	22.95	2	129	1.55%
2020/12/22	0	0.00	13	23.00	23.00	-13	132	-9.80%
2020/12/18	2	22.80	0	0.00	22.85	2	134	1.49%
2020/12/15	4	22.53	0	0.00	22.45	4	137	2.92%
2020/12/10	0	22.40	0	0.00	22.55	0	138	0.00%
2020/12/07	0	0.00	0	23.20	22.90	0	141	-0.02%
2020/12/04	1	23.30	0	0.00	23.20	1	144	0.69%
2020/12/03	2	23.30	1	23.40	23.35	1	155	0.64%
2020/12/02	2	23.30	0	0.00	23.30	2	157	1.27%
2020/11/27	0	0.00	1	23.60	23.55	-1	167	-0.60%
2020/11/25	1	23.55	0.1	23.55	23.50	0.9	172	0.52%
2020/11/23	0	0.00	1	23.65	23.65	-1	174	-0.57%
2020/11/19	1	23.20	0	0.00	23.30	1	176	0.57%
2020/11/12	2	22.20	0	0.00	22.35	2	202	0.99%
2020/11/11	0	0.00	5	22.50	22.45	-5	204	-2.44%
2020/11/10	2	22.35	0	0.00	22.40	2	206	0.97%
2020/11/06	1	22.35	0	0.00	22.25	1	208	0.48%
2020/11/02	0	0.00	1	22.20	22.30	-1	229	-0.44%
2020/10/29	16	22.29	0	0.00	22.45	16	242	6.60%
2020/10/28	5	22.49	0	0.00	22.45	5	230	2.17%
2020/10/23	1	22.85	0	0.00	22.80	1	249	0.40%
2020/10/20	2	22.85	0	0.00	23.00	2	269	0.74%
2020/10/16	1	22.95	45	23.08	22.95	-44	280	-15.68%
2020/10/15	6	22.90	0	0.00	22.90	6	277	2.16%
2020/10/13	12	22.93	0	0.00	22.95	12	308	3.88%
2020/10/06	1	23.35	1	23.45	23.55	0	349	0.00%
2020/10/05	0	0.00	10	23.41	23.45	-10	373	-2.68%
2020/09/30	6	22.83	0	0.00	23.15	6	413	1.45%
2020/09/29	8	22.60	0	0.00	22.65	8	453	1.76%
2020/09/25	30	22.18	0	0.00	22.30	30	500	6.00%
2020/09/24	34	23.16	0	0.00	23.05	34	523	6.50%
2020/09/23	6	23.77	0	0.00	23.70	6	538	1.11%
2020/09/22	30	23.97	0	0.00	24.00	30	550	5.45%
2020/09/21	0	0.00	1	24.30	24.10	-1	564	-0.18%
2020/09/17	0	0.00	3	24.10	23.90	-3	623	-0.48%
2020/09/15	3	24.20	0	0.00	24.20	3	733	0.41%
2020/09/14	1	24.10	1	24.10	24.05	0	839	0.00%
2020/09/11	31	23.79	0	0.00	23.70	31	1,059	2.93%
2020/09/10	2	24.53	1	24.70	24.45	1	1,177	0.08%
2020/09/09	8	24.54	1	24.55	24.60	7	1,200	0.58%
2020/09/08	12	24.59	5.9	24.41	24.75	6.1	1,249	0.49%
2020/09/04	4	23.95	5	23.85	24.15	-1	1,258	-0.08%
2020/09/03	5	24.15	0	0.00	24.30	5	1,271	0.39%
2020/09/01	5	23.93	0	0.00	24.05	5	1,302	0.38%
2020/08/31	6	24.30	0	0.00	24.40	6	1,400	0.43%
2020/08/28	17	24.63	3	24.63	24.60	14	1,420	0.99%
2020/08/24	0	0.00	2	24.35	24.15	-2	1,434	-0.14%
2020/08/21	1	23.40	5	23.73	24.05	-4	1,442	-0.28%
2020/08/20	42	23.36	0	0.00	23.15	42	1,453	2.89%
2020/08/19	4	25.60	1	25.90	25.60	3	1,461	0.21%
2020/08/18	2	26.05	5	26.10	25.95	-3	1,505	-0.20%
2020/08/17	5	25.91	0	0.00	25.90	5	1,521	0.33%
2020/08/13	12	25.55	1	26.05	25.55	11	1,538	0.71%
2020/08/10	24	26.25	0	0.00	26.10	24	1,631	1.47%
2020/08/06	9	27.08	3	27.08	27.10	6	1,645	0.36%
2020/08/05	0	0.00	4	27.75	27.65	-4	1,644	-0.24%
2020/08/04	0	0.00	6	27.80	27.55	-6	1,651	-0.36%
2020/08/03	1	27.60	19	27.55	27.70	-18	1,668	-1.08%
2020/07/31	1	27.10	10	27.04	27.25	-9	1,676	-0.54%
2020/07/30	1	26.70	12	26.73	26.65	-11	1,725	-0.64%
2020/07/29	5	26.40	0	0.00	26.40	5	1,762	0.28%
2020/07/28	4	25.63	5	25.17	25.15	-1	1,817	-0.06%
2020/07/27	1	26.25	0	0.00	25.45	1	1,870	0.05%
2020/07/24	0	0.00	1	26.75	26.65	-1	1,889	-0.05%
2020/07/23	0	0.00	3	28.00	27.35	-3	1,894	-0.16%
2020/07/22	1	28.10	9.2	27.89	27.65	-8.2	1,905	-0.43%
2020/07/21	0	0.00	3	27.20	27.25	-3	1,913	-0.16%
2020/07/20	0	0.00	19	26.86	27.25	-19	1,910	-0.99%
2020/07/17	9	26.89	27	27.41	26.60	-18	1,904	-0.95%
2020/07/16	0	0.00	3	28.30	28.10	-3	1,891	-0.16%
2020/07/15	0	0.00	33	27.69	27.75	-33	1,899	-1.74%
2020/07/14	0	0.00	9	28.63	28.25	-9	1,889	-0.48%
2020/07/13	6	29.05	2	29.30	28.60	4	1,884	0.21%
2020/07/10	11	29.86	17	29.70	29.05	-6	1,885	-0.32%
2020/07/09	29	30.22	41	30.37	30.35	-12	1,873	-0.64%
2020/07/08	17	29.35	15	29.58	29.95	2	1,839	0.11%
2020/07/07	11	29.04	14	28.14	28.05	-3	1,804	-0.17%
2020/07/06	3	29.05	5	29.10	28.90	-2	1,784	-0.11%
2020/07/03	9	29.87	26	29.64	29.50	-17	1,762	-0.96%
2020/07/02	7	30.01	0	0.00	29.80	7	1,738	0.40%
2020/07/01	6	29.20	9	29.61	29.85	-3	1,725	-0.17%
2020/06/30	10	29.30	2	29.25	29.30	8	1,713	0.47%
2020/06/29	24	30.20	66	30.08	29.90	-42	1,700	-2.47%
2020/06/24	50	29.35	32	29.26	29.35	18	1,671	1.08%
2020/06/23	13	31.02	56	30.84	30.70	-43	1,644	-2.62%
2020/06/22	49	31.05	61	31.12	31.30	-12	1,587	-0.76%
2020/06/19	216.3	31.96	202	32.08	31.50	14.3	1,539	0.93%	大買/大賣/
2020/06/18	262	34.21	194	34.37	35.00	68	1,434	4.74%	大買/大賣/
2020/06/17	53	31.37	94	31.68	31.95	-41	1,213	-3.38%
2020/06/16	7	29.41	5	29.25	29.05	2	1,098	0.18%
2020/06/15	15	29.27	21	29.10	29.00	-6	1,081	-0.55%
2020/06/12	37	26.72	16	27.08	27.60	21	1,032	2.03%
2020/06/11	33	27.51	3	27.67	27.25	30	1,032	2.91%
2020/06/10	8	28.19	38	28.78	29.00	-30	1,022	-2.93%
2020/06/09	13	27.88	5	28.10	28.20	8	1,003	0.80%
2020/06/08	55	28.00	8	28.17	28.00	47	1,004	4.68%
2020/06/05	89	30.33	65	30.49	29.20	24	981	2.45%
2020/06/04	12	28.80	0	0.00	28.80	12	882	1.36%
2020/06/03	0	0.00	1	26.15	26.20	-1	868	-0.12%
2020/06/02	36	25.77	0	0.00	25.90	36	869	4.14%
2020/06/01	16	25.84	0	0.00	26.00	16	863	1.85%
2020/05/29	0	0.00	16	25.99	26.25	-16	855	-1.87%
2020/05/28	6	25.55	1	25.80	25.75	5	850	0.59%
2020/05/27	43	26.63	0	0.00	26.20	43	843	5.10%
2020/05/26	10	27.50	2	28.45	27.35	8	828	0.97%
2020/05/25	19	28.15	51	28.34	28.60	-32	804	-3.98%
2020/05/22	19	27.13	17	27.19	26.85	2	755	0.26%
2020/05/21	2	26.88	11	26.55	26.60	-9	739	-1.22%
2020/05/20	49	27.50	1	27.25	27.30	48	727	6.60%
2020/05/19	138	27.61	34	27.81	27.85	104	718	14.48%	大買/鉅額交易
2020/05/18	18	26.76	20	27.02	27.50	-2	678	-0.29%
2020/05/14	10	25.55	1	25.45	25.30	9	624	1.44%
2020/05/13	11	25.98	11	26.53	26.40	0	616	0.00%
2020/05/12	1	25.65	0	0.00	25.45	1	602	0.17%
2020/05/11	2	25.05	0	0.00	25.60	2	597	0.33%
2020/05/08	3	27.45	2	25.50	25.70	1	583	0.17%
2020/05/07	5	27.80	17	27.52	27.45	-12	560	-2.14%
2020/05/06	62	28.86	52	29.22	27.80	10	545	1.83%
2020/05/05	17	28.54	22	28.97	28.60	-5	493	-1.01%
2020/05/04	40	29.01	68	28.63	29.20	-28	455	-6.15%
2020/04/30	29.1	28.02	53	28.19	27.80	-23.9	391	-6.11%
2020/04/29	43	25.80	28	26.28	26.25	15	332	4.51%
2020/04/28	10	24.67	5	24.69	24.55	5	308	1.62%
2020/04/27	15.1	24.26	24	24.16	24.80	-8.9	302	-2.96%
2020/04/24	19	23.32	4	23.05	23.30	15	288	5.20%
2020/04/23	2	22.05	0	0.00	22.00	2	275	0.73%
2020/04/22	0	24.00	0	0.00	21.60	0	273	0.00%
2020/04/21	1	22.93	1	21.85	21.95	0	267	0.00%
2020/04/20	9	23.54	8	23.50	23.30	1	259	0.39%
2020/04/17	0	0.00	8	22.11	21.60	-8	244	-3.27%
2020/04/16	0	23.50	6	21.45	21.90	-6	240	-2.49%
2020/04/15	9	22.16	4	22.06	21.40	5	236	2.11%
2020/04/14	1	21.75	4	21.23	21.85	-3	225	-1.33%
2020/04/13	11	20.00	10	19.95	19.90	1	214	0.47%
2020/04/10	0	20.00	0	0.00	19.75	0	211	0.00%
2020/04/09	2	18.78	8	18.58	18.55	-6	207	-2.90%
2020/04/08	1	18.70	1	18.45	18.70	0	205	0.00%
2020/04/07	2	17.45	8	17.43	17.60	-6	203	-2.95%
2020/04/01	0	0.00	10	16.26	16.30	-10	203	-4.92%
2020/03/31	0	0.00	9	16.34	16.10	-9	202	-4.45%
2020/03/26	0	0.00	1	15.30	15.30	-1	198	-0.50%
2020/03/25	0	0.00	16	14.28	14.75	-16	195	-8.18%
2020/03/24	0	0.00	5	13.53	13.45	-5	192	-2.60%
2020/03/23	3	13.00	12	13.00	13.10	-9	191	-4.70%
2020/03/20	14	13.17	7	13.44	13.25	7	190	3.68%
2020/03/19	35	13.04	13	12.99	12.80	22	186	11.80%
2020/03/18	26	15.35	16	15.44	14.20	10	181	5.50%
2020/03/17	17	15.62	23	15.75	15.50	-6	180	-3.33%
2020/03/16	8	17.80	5	18.01	17.20	3	176	1.70%
2020/03/13	15	17.95	0	0.00	17.95	15	184	8.12%
2020/03/12	0	0.00	2	19.85	19.90	-2	213	-0.94%
2020/03/11	5	22.29	8	22.10	22.05	-3	205	-1.46%
2020/03/10	5	22.15	9	22.18	22.30	-4	206	-1.94%
2020/03/09	21	23.43	38	23.71	22.70	-17	212	-8.01%
2020/03/05	0.1	22.50	0	0.00	22.30	0.1	200	0.05%
2020/03/02	1	22.00	0	0.00	22.15	1	206	0.48%
2020/02/26	5	23.00	0	0.00	22.95	5	208	2.40%
2020/02/25	0	0.00	3	23.20	23.10	-3	212	-1.41%
2020/02/21	0	0.00	1	23.20	23.20	-1	214	-0.47%
2020/02/20	0	0.00	2	23.15	23.15	-2	216	-0.93%
2020/02/18	1	22.90	0	0.00	23.00	1	219	0.46%
2020/02/17	5	23.14	5	23.19	23.05	0	222	0.00%
2020/02/13	2	22.73	0	0.00	22.65	2	217	0.92%
2020/02/10	2	22.80	5	22.84	22.80	-3	231	-1.30%
2020/02/06	3	23.60	0	0.00	23.60	3	233	1.29%
2020/02/05	34	23.47	6	23.60	23.40	28	232	12.04%
2020/02/03	1	22.55	0	0.00	22.80	1	233	0.43%
2020/01/31	20	22.55	0	0.00	23.20	20	234	8.52%
2020/01/30	9	22.86	0	0.00	22.65	9	231	3.89%
2020/01/20	3	24.00	7	24.05	23.90	-4	227	-1.76%
2020/01/17	15	24.08	0	0.00	24.05	15	227	6.59%
2020/01/09	4	24.20	0	0.00	24.15	4	227	1.76%
2020/01/08	3	24.15	2	24.23	24.10	1	227	0.44%
2020/01/07	1	24.25	0	0.00	24.25	1	227	0.44%
2020/01/02	0	0.00	8	25.41	25.40	-8	225	-3.54%
2019/12/31	2	25.30	0	0.00	25.25	2	226	0.88%
2019/12/30	14	25.37	15	25.03	25.35	-1	225	-0.44%
2019/12/26	3	24.98	1	25.00	24.95	2	217	0.92%
2019/12/23	4	25.00	5	25.14	25.05	-1	220	-0.45%
2019/12/20	0	0.00	10	25.11	25.00	-10	220	-4.54%
2019/12/19	2	24.95	8	24.90	24.85	-6	225	-2.66%
2019/12/18	3	24.82	2	25.05	24.80	1	226	0.44%
2019/12/17	8	24.93	0	0.00	25.00	8	227	3.52%
2019/12/16	4	24.93	2	25.13	25.05	2	229	0.87%
2019/12/13	2	24.93	31	24.91	24.85	-29	237	-12.20%
2019/12/11	0	0.00	2	25.60	25.35	-2	234	-0.85%
2019/12/10	9	25.82	5	26.17	25.55	4	229	1.74%
2019/12/09	17	25.63	46	25.28	25.90	-29	217	-13.32%
2019/12/06	4	24.25	2	24.30	24.25	2	187	1.07%
2019/12/05	33	24.41	0	0.00	24.25	33	186	17.67%
2019/12/04	41	24.61	22	24.53	24.45	19	185	10.24%
2019/12/03	11	24.19	0	0.00	24.10	11	179	6.12%
2019/11/28	5	24.33	0	0.00	24.50	5	182	2.74%
2019/11/27	0	0.00	1	24.35	24.40	-1	179	-0.56%
2019/11/26	14	24.49	1	24.45	24.40	13	179	7.26%
2019/11/25	6	24.48	0	0.00	24.55	6	177	3.39%
2019/11/22	1	24.70	0	0.00	24.70	1	182	0.55%
2019/11/21	5	23.90	0	0.00	24.20	5	178	2.81%
2019/11/20	10	23.93	0	0.00	23.90	10	176	5.68%
2019/11/19	3	24.00	0	0.00	24.05	3	178	1.68%
2019/11/18	3	23.98	0	0.00	23.95	3	179	1.68%
2019/11/15	2	24.03	1	23.90	23.90	1	180	0.55%
2019/11/14	3	24.02	0	0.00	23.70	3	179	1.67%
2019/11/13	13	24.53	0	0.00	24.20	13	177	7.33%
2019/11/12	9	24.61	0	0.00	24.55	9	176	5.11%
2019/11/11	15	24.74	2	24.65	24.55	13	174	7.45%
2019/11/08	3	25.57	0	0.00	25.50	3	170	1.76%
2019/11/07	0	0.00	23	26.13	25.85	-23	170	-13.49%
2019/11/06	1	25.75	8	25.71	25.65	-7	162	-4.31%
2019/11/04	3	25.67	10	25.60	25.55	-7	160	-4.37%
2019/11/01	0	0.00	3	25.55	25.50	-3	169	-1.77%
2019/10/31	6	25.41	0	0.00	25.35	6	168	3.55%
2019/10/30	7	25.70	2	25.63	25.65	5	168	2.96%
2019/10/29	2	25.38	0	0.00	25.20	2	168	1.19%
2019/10/28	16	25.19	0	0.00	25.30	16	173	9.22%
2019/10/25	7	25.53	0	0.00	25.55	7	176	3.96%
2019/10/23	19	24.98	2	25.00	25.00	17	179	9.45%
2019/10/22	3	25.00	6	25.10	25.10	-3	184	-1.63%
2019/10/21	12	24.97	0	0.00	24.95	12	189	6.33%
2019/10/18	24	24.97	0	0.00	24.90	24	195	12.27%
2019/10/09	16	24.91	1	24.90	24.90	15	254	5.90%
2019/10/07	6	25.25	0	0.00	25.25	6	258	2.32%
2019/10/04	0	0.00	1	25.10	24.80	-1	262	-0.38%
2019/10/03	11	25.15	3	25.20	25.15	8	290	2.75%
2019/10/02	9	25.26	0	0.00	25.25	9	293	3.07%
2019/09/27	32	25.23	0	0.00	25.10	32	297	10.76%
2019/09/26	109	25.42	0	0.00	25.40	109	304	35.84%	大買/鉅額交易
2019/09/25	54	25.71	0	0.00	25.60	54	318	16.93%
2019/09/24	39	26.01	2	26.05	25.90	37	319	11.58%
2019/09/23	3	26.10	9	26.11	26.10	-6	315	-1.90%
2019/09/20	68	26.11	1	26.15	26.25	67	315	21.22%
2019/09/19	6	26.28	26	26.69	26.20	-20	313	-6.38%
2019/09/18	7	26.51	204	26.41	26.50	-197	311	-63.34%	大賣/鉅額交易
2019/09/11	13	25.81	0	0.00	25.75	13	301	4.31%
2019/09/10	7	25.95	6	26.03	26.05	1	303	0.33%
2019/09/09	13	25.74	0	0.00	25.75	13	307	4.22%
2019/09/06	0	0.00	2	25.85	25.85	-2	309	-0.65%
2019/09/05	6	26.00	2	26.25	25.90	4	308	1.30%
2019/09/04	0	0.00	2	26.28	26.25	-2	305	-0.65%
2019/09/03	1	26.05	2	26.05	26.05	-1	305	-0.33%
2019/09/02	4	26.03	4	26.10	25.95	0	303	0.00%
2019/08/30	2	25.70	0	0.00	25.70	2	300	0.67%
2019/08/29	1	25.70	4	25.60	25.70	-3	300	-1.00%
2019/08/28	4	25.39	0	0.00	25.35	4	301	1.33%
2019/08/27	22	25.38	0	0.00	25.40	22	300	7.32%
2019/08/26	0	0.00	3	25.50	25.45	-3	292	-1.03%
2019/08/22	9	25.73	3	25.98	25.60	6	291	2.06%
2019/08/21	0	0.00	3	25.60	25.60	-3	287	-1.04%
2019/08/20	19	25.75	0	0.00	25.65	19	286	6.64%
2019/08/19	5	25.60	13	25.39	25.75	-8	284	-2.81%
2019/08/16	0	0.00	1	24.90	25.05	-1	282	-0.35%
2019/08/15	2	24.83	0	0.00	24.70	2	281	0.71%
2019/08/14	2	24.85	0	0.00	24.70	2	282	0.71%
2019/08/13	3	24.90	0	0.00	24.55	3	282	1.06%
2019/08/12	4	24.56	2	24.20	24.70	2	285	0.70%
2019/08/08	0	0.00	2	24.55	24.65	-2	283	-0.71%
2019/08/07	10	24.50	5	24.51	24.50	5	284	1.76%
2019/08/05	31	24.58	4	24.65	24.70	27	287	9.40%
2019/08/02	18	25.19	0	0.00	25.15	18	276	6.52%
2019/08/01	2	25.33	0	0.00	25.30	2	276	0.72%
2019/07/31	2	25.35	1	25.45	25.20	1	276	0.36%
2019/07/30	4	25.44	0	0.00	25.05	4	275	1.45%
2019/07/29	5	26.00	1	25.80	25.80	4	271	1.48%
2019/07/26	6	26.26	0	0.00	26.20	6	267	2.24%
2019/07/25	19	26.34	0	0.00	26.40	19	266	7.12%
2019/07/24	1	27.05	2	26.95	26.80	-1	261	-0.38%
2019/07/23	31	27.61	22	27.52	27.50	9	259	3.46%
2019/07/22	24	27.90	20	28.04	27.90	4	256	1.56%
2019/07/19	0	0.00	6	27.98	27.90	-6	251	-2.39%
2019/07/18	10	28.00	98	27.93	27.80	-88	245	-35.90%
2019/07/17	4	27.21	3	27.25	27.25	1	222	0.45%
2019/07/16	3	27.35	0	0.00	27.05	3	220	1.36%
2019/07/15	6	27.40	7	27.33	27.20	-1	217	-0.46%
2019/07/12	3	26.90	16	26.85	26.75	-13	203	-6.39%
2019/07/10	3	27.23	15	26.73	26.60	-12	207	-5.77%
2019/07/09	34	27.27	49	26.95	26.70	-15	207	-7.21%
2019/07/08	2	26.20	0	0.00	26.15	2	183	1.09%
2019/07/04	3	26.00	0	0.00	26.15	3	203	1.48%
2019/07/03	3	26.43	6	26.81	26.30	-3	204	-1.47%
2019/07/02	47	26.57	7	26.22	26.50	40	200	19.93%
2019/07/01	12	24.99	1	25.00	25.00	11	196	5.60%
2019/06/28	6	24.85	0	0.00	24.85	6	201	2.98%
2019/06/25	1	24.75	16	24.76	24.70	-15	347	-4.32%
2019/06/24	16	25.03	0	0.00	25.00	16	349	4.58%
2019/06/21	0	0.00	1	25.00	24.75	-1	352	-0.28%
2019/06/20	3	24.60	0	0.00	24.65	3	353	0.85%
2019/06/18	3	24.80	16	24.81	24.60	-13	358	-3.63%
2019/06/17	40	25.00	31	25.06	25.00	9	362	2.49%
2019/06/05	2	24.08	0	0.00	23.90	2	441	0.45%
2019/06/04	1	23.95	1	24.15	24.10	0	445	0.00%
2019/05/30	0	0.00	1	23.50	23.40	-1	465	-0.21%
2019/05/24	1	23.20	0	0.00	23.20	1	506	0.20%
2019/05/17	1	23.10	20	23.36	23.30	-19	696	-2.73%
2019/05/14	3	23.65	0	0.00	23.60	3	761	0.39%
2019/05/13	1	24.15	0	0.00	23.60	1	778	0.13%
2019/05/10	0	0.00	2	24.43	24.10	-2	780	-0.26%
2019/05/09	6	24.73	0	0.00	24.35	6	780	0.77%
2019/05/07	0	0.00	10	25.33	25.45	-10	782	-1.28%
2019/05/06	0	0.00	10	25.56	25.15	-10	788	-1.27%
2019/04/29	2	25.90	0	0.00	25.40	2	805	0.25%
2019/04/24	0	0.00	2	26.75	26.75	-2	804	-0.25%
2019/04/23	2	26.95	0	0.00	26.75	2	805	0.25%
2019/04/22	0	0.00	6	26.55	26.60	-6	806	-0.74%
2019/04/19	0	0.00	1	26.95	26.75	-1	811	-0.12%
2019/04/18	10	26.68	34	27.02	26.60	-24	818	-2.93%
2019/04/17	0	0.00	1	27.70	27.55	-1	824	-0.12%
2019/04/16	0	27.65	0	0.00	27.65	0	837	0.00%
2019/04/12	0	0.00	16	27.30	27.30	-16	847	-1.89%
2019/04/11	1	27.60	7	27.85	27.70	-6	862	-0.70%
2019/04/10	4	27.80	32	27.85	28.00	-28	858	-3.26%
2019/04/09	5	27.26	20	27.51	27.35	-15	845	-1.77%
2019/04/08	5	27.48	4	27.20	27.20	1	843	0.12%
2019/04/03	14	27.47	29	27.73	27.45	-15	838	-1.79%
2019/04/02	12	27.00	4	26.90	26.90	8	827	0.97%
2019/04/01	85	27.41	11	27.51	27.30	74	820	9.02%
2019/03/29	147	28.75	191	28.78	28.20	-44	807	-5.45%	大買/大賣/
2019/03/28	12	28.03	19	28.36	28.45	-7	703	-1.00%
2019/03/26	1	25.90	0	0.00	25.85	1	674	0.15%
2019/03/25	5	25.98	21	25.92	25.90	-16	672	-2.38%
2019/03/22	5	26.59	10	26.60	26.50	-5	674	-0.74%
2019/03/21	5	26.82	6	26.70	26.65	-1	692	-0.14%
2019/03/20	3	26.63	7	26.61	26.60	-4	692	-0.58%
2019/03/18	1	27.10	0	0.00	27.05	1	691	0.14%
2019/03/15	5	27.10	15	27.27	27.30	-10	691	-1.45%
2019/03/14	8	27.49	19	27.78	27.30	-11	690	-1.59%
2019/03/13	100	27.96	36	27.87	28.00	64	686	9.32%
2019/03/12	4	26.56	4	26.66	26.80	0	638	0.00%
2019/03/11	0	0.00	9	26.25	26.35	-9	642	-1.40%
2019/03/08	12	26.21	10	26.08	26.20	2	645	0.31%
2019/03/07	3	26.72	10	26.85	26.40	-7	665	-1.05%
2019/03/06	11	27.10	2	26.88	26.80	9	678	1.33%
2019/03/05	6	26.48	0	0.00	26.50	6	674	0.89%
2019/03/04	0	0.00	10	26.20	26.30	-10	673	-1.48%
2019/02/27	0	0.00	1	26.65	26.50	-1	670	-0.15%
2019/02/26	3	26.83	1	26.65	26.60	2	664	0.30%
2019/02/25	115	27.28	21	26.77	26.80	94	659	14.26%	大買/
2019/02/22	9	28.01	1	28.00	27.60	8	646	1.24%
2019/02/21	12	28.92	32	29.34	28.60	-20	633	-3.16%
2019/02/20	10	28.84	26	28.88	29.10	-16	617	-2.59%
2019/02/19	38	28.93	89	29.04	28.75	-51	597	-8.54%
2019/02/18	200	28.43	279	29.08	29.35	-79	567	-13.91%	大買/大賣/
2019/02/15	30	26.62	26	26.77	27.35	4	458	0.87%
2019/02/14	44	24.92	8	24.91	24.90	36	410	8.77%
2019/02/13	3	24.60	1	24.25	24.15	2	398	0.50%
2019/02/12	3	24.63	3	24.47	24.50	0	407	0.00%
2019/02/11	1	23.90	0	0.00	23.75	1	394	0.25%
2019/01/29	1	24.05	1	24.10	23.90	0	395	0.00%
2019/01/28	3	24.20	0	0.00	24.00	3	395	0.76%
2019/01/25	1	25.30	1	24.80	24.45	0	396	0.00%
2019/01/24	3	24.43	20	24.30	24.40	-17	393	-4.32%
2019/01/22	1	24.55	1	24.40	24.00	0	389	0.00%
2019/01/18	20	24.00	0	0.00	23.85	20	398	5.02%
2019/01/17	0	0.00	3	24.05	23.95	-3	405	-0.74%
2019/01/15	0	0.00	1	24.50	24.30	-1	409	-0.24%
2019/01/11	0	0.00	2	24.50	24.20	-2	410	-0.49%
2019/01/10	5	24.55	5	25.02	24.55	0	408	0.00%
2019/01/09	1	24.10	25	24.42	24.35	-24	405	-5.92%
2019/01/08	16	25.03	16	24.72	24.65	0	398	0.00%
2019/01/07	10	23.60	1	23.85	23.75	9	380	2.37%
2019/01/04	22	24.12	17	24.22	23.50	5	394	1.27%
2019/01/03	24	23.95	23	24.05	24.00	1	393	0.25%
2019/01/02	0	0.00	1	23.25	23.10	-1	384	-0.26%
2018/12/28	4	23.20	0	0.00	23.15	4	392	1.02%
2018/12/27	0	0.00	2	22.80	22.80	-2	404	-0.49%
2018/12/21	0	0.00	1	22.45	22.70	-1	439	-0.23%
2018/12/18	0	0.00	9	22.70	22.80	-9	539	-1.67%
2018/12/17	1	23.20	0	0.00	23.25	1	695	0.14%
2018/12/14	20	23.65	6	23.63	22.90	14	726	1.93%
2018/12/13	1	23.10	0	0.00	23.20	1	707	0.14%
2018/12/11	0	0.00	1	23.05	23.00	-1	707	-0.14%
2018/12/07	1	22.85	0	0.00	22.85	1	707	0.14%
2018/12/04	0	0.00	2	23.30	23.20	-2	728	-0.27%
2018/12/03	0	0.00	1	23.25	23.20	-1	729	-0.14%
2018/11/30	12.1	23.31	14	23.39	22.85	-1.9	727	-0.26%
2018/11/29	34	22.63	29	22.79	23.65	5	705	0.71%
2018/11/28	3	21.40	2	21.60	21.50	1	688	0.15%
2018/11/27	2	21.25	1	21.45	21.15	1	690	0.14%
2018/11/26	0	0.00	4	20.88	21.00	-4	693	-0.58%
2018/11/22	6	20.77	0	0.00	20.80	6	703	0.85%
2018/11/21	14	21.04	5	20.74	21.00	9	705	1.28%
2018/11/20	4	20.58	2	20.75	20.55	2	705	0.28%
2018/11/19	0	0.00	1	20.70	20.85	-1	708	-0.14%
2018/11/16	1	20.90	0	0.00	20.50	1	710	0.14%
2018/11/15	0	0.00	2	20.50	20.45	-2	715	-0.28%
2018/11/14	1	20.45	1	20.35	20.30	0	718	0.00%
2018/11/13	2	19.98	6	20.03	20.30	-4	725	-0.55%
2018/11/12	1	20.30	1	20.35	20.30	0	731	0.00%
2018/11/09	11	21.50	1	21.85	21.25	10	733	1.36%
2018/11/08	0	0.00	2	21.30	21.15	-2	730	-0.27%
2018/11/07	2	20.83	0	0.00	20.85	2	733	0.27%
2018/11/01	1	21.65	0	0.00	21.35	1	808	0.12%
2018/10/31	14	20.55	4	20.78	20.95	10	834	1.20%
2018/10/29	2	20.05	7	20.22	19.65	-5	1,044	-0.48%
2018/10/26	3	21.40	0	0.00	20.60	3	1,079	0.28%
2018/10/25	22	22.14	0	0.00	21.40	22	1,098	2.00%
2018/10/23	2	23.75	2	24.60	23.60	0	1,093	0.00%
2018/10/19	3	23.55	12	23.00	23.80	-9	1,099	-0.82%
2018/10/18	0	0.00	3	24.65	24.35	-3	1,101	-0.27%
2018/10/17	8	24.83	5	24.82	24.55	3	1,114	0.27%
2018/10/16	4	24.60	2	24.40	24.35	2	1,116	0.18%
2018/10/15	4	24.28	3	24.12	24.00	1	1,121	0.09%
2018/10/12	10	23.66	2	23.50	23.80	8	1,125	0.71%
2018/10/11	7	24.24	1	24.30	24.20	6	1,124	0.53%
2018/10/09	14	27.59	11	27.33	26.85	3	1,135	0.26%
2018/10/08	10	27.96	5	27.89	27.80	5	1,183	0.42%
2018/10/05	16	28.20	20	28.32	27.60	-4	1,206	-0.33%
2018/10/04	6	28.17	3	28.18	28.15	3	1,224	0.24%
2018/10/03	29	28.00	5	28.50	27.75	24	1,237	1.94%
2018/10/02	2	28.45	0	0.00	28.40	2	1,249	0.16%
2018/10/01	2	28.85	7	29.03	28.75	-5	1,277	-0.39%
2018/09/28	3	29.05	4	28.74	28.65	-1	1,283	-0.08%
2018/09/27	37	30.16	43	29.96	28.80	-6	1,296	-0.46%
2018/09/26	3	28.15	1	28.15	28.70	2	1,251	0.16%
2018/09/25	18	29.14	25	28.67	28.40	-7	1,269	-0.55%
2018/09/21	191	29.14	174	29.19	30.30	17	1,244	1.37%	大買/大賣/
2018/09/20	11	28.40	8	27.96	28.45	3	1,103	0.27%
2018/09/18	4	25.91	2	25.93	25.90	2	1,098	0.18%
2018/09/17	0	0.00	2	26.50	26.50	-2	1,157	-0.17%
2018/09/14	1	26.85	1	26.65	26.85	0	1,227	0.00%
2018/09/13	6	26.91	6	26.89	26.70	0	1,342	0.00%
2018/09/12	12	26.48	17	26.48	26.60	-5	1,376	-0.36%
2018/09/11	4	25.88	11	25.87	25.80	-7	1,465	-0.48%
2018/09/10	42	25.73	19	26.77	25.20	23	1,482	1.55%
2018/09/07	1	28.95	5	28.71	28.00	-4	1,549	-0.26%
2018/09/06	0	0.00	4	29.15	28.75	-4	1,604	-0.25%
2018/09/05	0	0.00	3	29.00	28.90	-3	1,682	-0.18%
2018/09/04	0	0.00	1	29.20	29.20	-1	1,736	-0.06%
2018/09/03	1	29.00	18	28.97	28.90	-17	1,747	-0.97%
2018/08/31	4	29.71	1	30.00	29.35	3	1,776	0.17%
2018/08/30	1	30.10	1	30.10	29.80	0	1,840	0.00%
2018/08/29	0	0.00	1	29.35	29.35	-1	1,874	-0.05%
2018/08/28	3	29.77	2	30.00	29.50	1	2,059	0.05%
2018/08/27	3	30.10	3	30.50	29.85	0	2,168	0.00%
2018/08/24	0	0.00	1	30.00	30.00	-1	2,299	-0.04%
2018/08/23	1	29.70	1	29.70	29.70	0	2,339	0.00%
2018/08/22	2	30.00	1	30.10	29.70	1	2,359	0.04%
2018/08/21	8	29.89	2	29.75	29.80	6	2,369	0.25%
2018/08/20	1	29.70	3	29.60	29.30	-2	2,380	-0.08%
2018/08/17	0	0.00	1	30.10	29.90	-1	2,392	-0.04%
2018/08/16	3	29.95	18	29.89	30.15	-15	2,447	-0.61%
2018/08/15	2	29.75	1	30.50	29.80	1	2,497	0.04%
2018/08/14	1	30.15	7	30.11	30.15	-6	2,500	-0.24%
2018/08/13	18	29.89	15	29.95	30.15	3	2,512	0.12%
2018/08/10	32	32.25	13	32.32	31.60	19	2,499	0.76%
2018/08/09	1	31.80	3	31.78	31.45	-2	2,493	-0.08%
2018/08/08	29	32.42	76	32.11	32.00	-47	2,507	-1.87%
2018/08/07	49	33.11	14	32.76	32.60	35	2,504	1.40%
2018/08/06	136	33.53	151	34.02	33.45	-15	2,497	-0.60%	大買/大賣/
2018/08/03	87	33.56	79	33.50	33.60	8	2,438	0.33%
2018/08/02	52	31.54	20	31.01	31.50	32	2,358	1.36%
2018/08/01	10	30.51	15	30.82	30.40	-5	2,347	-0.21%
2018/07/31	2	29.65	14	29.74	29.70	-12	2,364	-0.51%
2018/07/30	4	29.65	0	0.00	29.45	4	2,398	0.17%
2018/07/27	5	29.92	2	29.75	29.85	3	2,476	0.12%
2018/07/26	4	30.49	5	30.23	30.10	-1	2,540	-0.04%
2018/07/25	8	30.34	1	30.00	29.80	7	2,604	0.27%
2018/07/24	5	29.91	16	30.22	30.30	-11	2,696	-0.41%
2018/07/23	3	30.30	7	29.97	29.40	-4	2,789	-0.14%
2018/07/20	5	30.56	4	29.91	29.85	1	2,957	0.03%
2018/07/19	7	30.53	11	30.95	30.50	-4	3,179	-0.13%
2018/07/18	24	32.30	2	32.85	31.10	22	3,397	0.65%
2018/07/17	16	32.85	4	33.79	32.55	12	3,549	0.34%
2018/07/16	51	33.78	70	33.72	33.50	-19	3,846	-0.49%
2018/07/13	13	32.46	13	32.44	32.40	0	3,849	0.00%
2018/07/12	29	31.96	18	31.99	31.65	11	3,838	0.29%
2018/07/11	25	31.81	16	31.45	30.95	9	3,845	0.23%
2018/07/10	17	31.13	4	31.24	31.30	13	3,899	0.33%
2018/07/09	13	31.10	11	30.21	31.25	2	3,935	0.05%
2018/07/06	9	28.91	0	0.00	29.05	9	4,058	0.22%
2018/07/05	5	29.19	40	29.11	28.70	-35	4,128	-0.85%
2018/07/04	17	30.44	6	30.39	30.30	11	4,302	0.26%
2018/07/03	6	31.45	32	31.11	30.15	-26	4,337	-0.60%
2018/07/02	5	33.13	4	33.00	32.60	1	4,400	0.02%
2018/06/29	4	33.10	2	32.98	32.55	2	4,401	0.05%
2018/06/28	10	32.41	10	32.78	32.25	0	4,399	0.00%
2018/06/27	12	33.12	14	32.62	32.65	-2	4,409	-0.05%
2018/06/26	47	33.79	32	33.39	32.85	15	4,434	0.34%
2018/06/25	16	35.73	25	36.15	35.60	-9	4,389	-0.21%
2018/06/22	60	36.13	105	36.04	35.20	-45	4,362	-1.03%	大賣/
2018/06/21	35	34.66	74	34.79	34.90	-39	4,287	-0.91%
2018/06/20	83	34.81	164	35.00	34.05	-81	4,259	-1.90%	大賣/
2018/06/19	30	34.21	49	34.33	33.70	-19	4,162	-0.46%
2018/06/15	93	34.99	52	34.87	34.00	41	4,149	0.99%
2018/06/14	240	34.04	78	34.29	34.60	162	4,064	3.99%	大買/鉅額交易
2018/06/13	89	33.99	115	33.98	33.20	-26	4,001	-0.65%	大賣/
2018/06/12	64	32.98	46	33.09	32.70	18	3,920	0.46%
2018/06/11	15	31.92	2	32.20	31.70	13	3,863	0.34%
2018/06/08	27	32.63	50	32.05	31.60	-23	3,848	-0.60%
2018/06/07	49	33.29	52	33.10	32.65	-3	3,812	-0.08%
2018/06/06	22	32.78	31	32.86	32.05	-9	3,743	-0.24%
2018/06/05	236	34.80	269	35.52	32.90	-33	3,699	-0.89%	大買/大賣/
2018/06/04	162	33.69	178	34.62	35.25	-16	3,510	-0.46%	大買/大賣/
2018/06/01	181	32.23	126	32.36	32.05	55	3,396	1.62%	大買/大賣/
2018/05/31	20	29.49	12	29.43	30.75	8	3,260	0.25%
2018/05/30	23	28.94	36	28.84	28.30	-13	3,215	-0.40%
2018/05/29	11	28.25	4	28.45	28.25	7	3,192	0.22%
2018/05/28	5	28.02	6	28.07	27.80	-1	3,174	-0.03%
2018/05/25	9	28.94	4	28.98	28.50	5	3,158	0.16%
2018/05/24	87	29.96	71	30.06	29.50	16	3,139	0.51%
2018/05/23	41	29.17	38	28.86	30.00	3	3,077	0.10%
2018/05/22	38	27.80	9	27.93	27.30	29	3,018	0.96%
2018/05/21	4	27.80	4	27.83	27.85	0	3,008	0.00%
2018/05/18	5	29.16	15	29.47	28.40	-10	2,988	-0.33%
2018/05/17	12	29.20	4	29.19	29.10	8	2,974	0.27%
2018/05/16	13	30.45	0	0.00	29.80	13	2,959	0.44%
2018/05/15	9	29.85	8	29.89	29.60	1	2,935	0.03%
2018/05/14	1	29.65	6	29.21	29.30	-5	2,915	-0.17%
2018/05/11	9	29.79	3	30.05	29.60	6	2,893	0.21%
2018/05/10	35	30.83	28	31.21	30.95	7	2,864	0.24%
2018/05/09	21	30.10	20	30.02	29.85	1	2,811	0.04%
2018/05/08	66	30.88	47	30.79	30.00	19	2,781	0.68%
2018/05/07	18	30.39	21	30.19	30.25	-3	2,739	-0.11%
2018/05/04	55	30.60	47.1	30.33	29.45	7.9	2,702	0.29%
2018/05/03	67	32.80	77	33.04	32.30	-10	2,620	-0.38%
2018/05/02	43	34.53	43	34.88	34.30	0	2,549	0.00%
2018/04/30	141	35.66	141	35.66	33.75	0	2,479	0.00%	大買/大賣/
2018/04/27	48	34.85	91	34.87	34.00	-43	2,379	-1.81%
2018/04/26	153	38.11	76	37.89	36.20	77	2,269	3.39%	大買/
2018/04/25	127	39.29	187.2	39.27	40.20	-60.2	2,092	-2.88%	大買/大賣/
2018/04/24	271	39.05	201	39.74	36.55	70	1,863	3.76%	大買/大賣/
2018/04/23	69	37.93	43	38.03	39.10	26	1,636	1.59%
2018/04/20	261	34.29	261	33.95	35.55	0	1,467	0.00%	大買/大賣/
2018/04/19	12	31.24	38	31.89	32.35	-26	1,149	-2.26%
2018/04/18	28	29.39	28	29.25	29.45	0	1,088	0.00%
2018/04/17	44	30.03	58	29.79	29.20	-14	1,072	-1.31%
2018/04/16	47	31.59	33	31.77	30.40	14	1,030	1.36%
2018/04/13	25	30.59	24	31.08	30.05	1	957	0.10%
2018/04/12	144	32.88	129	32.49	32.00	15	904	1.66%	大買/大賣/
2018/04/11	58	31.03	41	29.81	32.10	17	747	2.27%
2018/04/10	112	31.90	95	30.62	29.20	17	663	2.56%	大買/
2018/04/09	9	30.12	90	30.20	30.45	-81	464	-17.45%
2018/04/03	78	26.89	49	26.61	27.70	29	420	6.90%
2018/04/02	10	25.57	0	0.00	25.20	10	331	3.02%
2018/03/31	39	25.74	4	25.99	25.25	35	317	11.04%
2018/03/30	19	26.11	8	26.28	25.10	11	305	3.60%
2018/03/29	17.1	26.25	7	27.09	26.25	10.1	284	3.56%
2018/03/27	67	26.37	65	26.45	25.15	2	220	0.91%
2018/03/26	0	0.00	2	25.95	26.10	-2	177	-1.13%
2018/03/23	4	23.70	13	23.24	23.75	-9	133	-6.75%
2018/03/22	0	0.00	1	23.15	22.80	-1	120	-0.83%
2018/03/21	1	22.80	51	22.89	22.55	-50	115	-43.14%
2018/03/20	3	21.85	0	0.00	21.80	3	104	2.88%
2018/03/16	1	21.35	10	21.30	21.60	-9	106	-8.48%
2018/03/15	0	21.75	1	21.70	21.70	-1	104	-0.96%
2018/03/12	0	0.00	1	21.50	21.35	-1	107	-0.93%
2018/03/07	0	20.90	0	0.00	21.05	0	117	0.00%
2018/03/06	0	0.00	11	20.60	20.70	-11	123	-8.94%
2018/03/02	0	22.30	0	0.00	20.30	0	138	0.00%
2018/03/01	2	20.15	0	0.00	20.30	2	140	1.42%
2018/02/23	0	22.40	0	0.00	20.40	0	150	0.00%
2018/02/07	0	19.45	0	0.00	19.45	0	168	0.00%
2018/02/05	2	20.43	0	0.00	20.45	2	169	1.18%
2018/02/01	0	21.40	0	0.00	20.90	0	176	0.00%
2018/01/29	1	21.70	9	21.81	21.70	-8	219	-3.65%
2018/01/26	0	24.10	1	21.95	21.90	-1	219	-0.46%
2018/01/25	1	21.90	0	0.00	21.95	1	218	0.46%
2018/01/22	1	22.00	0	0.00	22.25	1	217	0.46%
2018/01/19	10	22.60	0	0.00	22.50	10	218	4.58%
2018/01/18	10	22.55	0	0.00	22.40	10	218	4.57%
2018/01/17	22	22.58	0	0.00	22.70	22	219	10.03%
2018/01/12	2	22.00	0	0.00	22.00	2	215	0.93%
2018/01/11	0	0.00	5	22.50	21.95	-5	215	-2.32%
2018/01/09	5	22.90	0	0.00	22.80	5	207	2.41%
2018/01/08	0	23.10	0	0.00	22.90	0	206	0.00%
2018/01/05	1	22.55	0	0.00	22.60	1	205	0.49%
2018/01/04	5	22.60	0	0.00	22.55	5	205	2.43%
2018/01/02	0	0.00	13	22.70	22.65	-13	206	-6.30%