位速 (3508)-台新券商分點個股進出

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

位速

(3508)

股價
24.30
漲跌
▼0.10
漲幅
-0.41%
成交量
122張
產業
上櫃其他電子類股
188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

位速 (3508)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/02	1	24.15	3	24.15	24.40	-2	287	-0.70%
2024/04/30	0	0.00	5	24.30	24.25	-5	289	-1.72%
2024/04/29	0	0.00	14	24.44	24.45	-14	290	-4.83%
2024/04/26	0	0.00	2	24.40	24.35	-2	289	-0.69%
2024/04/25	0	23.60	8	24.11	24.15	-8	289	-2.76%
2024/04/24	0	23.98	0	0.00	24.10	0	289	0.00%
2024/04/23	1	23.50	0	0.00	23.60	1	290	0.35%
2024/04/22	4.6	23.71	5	23.80	23.50	-0.4	289	-0.13%
2024/04/19	6	23.87	2	24.00	23.85	4	288	1.39%
2024/04/18	1	24.70	1	24.50	24.40	0	286	0.00%
2024/04/16	4	24.21	1	24.10	24.10	3	286	1.05%
2024/04/11	1	25.60	3	25.53	25.45	-2	296	-0.67%
2024/04/10	2	26.00	2	26.20	26.00	0	294	0.00%
2024/04/08	0	26.15	0	0.00	26.20	0	291	0.00%
2024/04/03	0	0.00	2	26.15	26.15	-2	292	-0.68%
2024/04/02	0	26.65	1	26.60	26.30	-1	292	-0.34%
2024/04/01	1	27.00	0	0.00	27.00	1	291	0.34%
2024/03/29	0	27.05	3	26.72	26.70	-3	291	-1.03%
2024/03/28	4	27.08	0	0.00	26.90	4	292	1.37%
2024/03/27	0	26.25	2.1	27.50	27.60	-2.1	289	-0.72%
2024/03/26	7	26.52	1	26.20	25.80	6	283	2.12%
2024/03/25	0	27.16	6	27.03	27.15	-6	278	-2.16%
2024/03/22	11	27.23	107	27.16	26.75	-96	275	-34.89%	大賣/
2024/03/21	10	28.04	5	28.96	28.00	5	263	1.90%
2024/03/20	11	27.34	16	27.62	28.20	-5	239	-2.09%
2024/03/19	1	25.50	0	0.00	25.65	1	207	0.48%
2024/03/18	0	23.53	0	0.00	23.35	0	200	0.00%
2024/03/15	10	23.03	0	0.00	23.05	10	201	4.97%
2024/03/14	0	23.75	0	0.00	23.55	0	200	0.00%
2024/03/13	1	23.90	1	25.00	24.00	0	200	0.00%
2024/03/12	1	24.60	0	0.00	24.65	1	200	0.51%
2024/03/11	3	24.23	0	0.00	24.65	3	198	1.51%
2024/03/08	2	24.25	3	24.23	23.80	-1	198	-0.50%
2024/03/07	2	24.70	0	0.00	24.50	2	195	1.02%
2024/03/06	3	25.25	2	25.40	25.25	1	189	0.53%
2024/03/05	1	25.90	1	25.90	25.80	0	187	0.00%
2024/03/04	1	26.10	0	0.00	26.05	1	182	0.55%
2024/03/01	5	26.10	0	0.00	26.20	5	180	2.76%
2024/02/29	0	26.45	0	0.00	26.20	0	180	0.00%
2024/02/27	0	0.00	1	26.20	26.30	-1	179	-0.56%
2024/02/23	1	26.30	0	0.00	26.35	1	181	0.55%
2024/02/22	2	26.70	1	26.85	26.65	1	180	0.55%
2024/02/21	1	26.85	0	0.00	26.85	1	179	0.56%
2024/02/20	2	27.45	2	27.25	27.05	0	179	0.00%
2024/02/19	5	27.14	3	27.30	27.15	2	179	1.11%
2024/02/15	4	26.18	0	0.00	26.35	4	178	2.24%
2024/02/05	5	26.60	2	26.50	26.20	3	179	1.67%
2024/02/01	0	0.00	7	26.90	26.90	-7	174	-4.00%
2024/01/30	0	0.00	2	27.15	27.10	-2	178	-1.12%
2024/01/19	3	27.20	0	0.00	27.25	3	201	1.49%
2024/01/16	2	27.88	0	0.00	27.90	2	197	1.01%
2024/01/15	0	28.25	1	28.00	28.00	-1	197	-0.51%
2024/01/12	3	27.80	1	28.00	28.00	2	198	1.01%
2024/01/11	2	27.85	0	0.00	27.85	2	200	1.00%
2024/01/10	0	28.20	0	0.00	28.00	0	201	0.00%
2024/01/09	2	28.68	0	0.00	28.40	2	200	1.00%
2024/01/08	14	28.98	0	0.00	28.90	14	196	7.12%
2024/01/05	0	0.00	1	28.00	28.05	-1	185	-0.54%
2024/01/04	0	29.30	1	28.00	27.90	-1	185	-0.54%
2024/01/03	1	28.00	0	0.00	28.00	1	185	0.54%
2024/01/02	3	28.07	0	0.00	28.05	3	184	1.62%
2023/12/29	2	27.93	5	27.90	28.20	-3	185	-1.62%
2023/12/26	1	28.70	0	0.00	28.50	1	183	0.54%
2023/12/25	0	0.00	3.7	29.00	28.70	-3.7	183	-2.02%
2023/12/22	1	28.05	1	28.55	28.55	0	179	0.00%
2023/12/21	1	28.00	1	28.05	28.30	0	178	0.00%
2023/12/20	0	0.00	1	28.20	28.20	-1	177	-0.56%
2023/12/18	0	0.00	4	28.28	28.40	-4	178	-2.24%
2023/12/15	3	28.93	1	28.90	28.50	2	177	1.12%
2023/12/14	8	29.41	1	29.45	29.25	7	171	4.07%
2023/12/13	1	28.30	0	0.00	28.20	1	160	0.62%
2023/12/11	15	28.02	0	0.00	28.05	15	174	8.61%
2023/12/08	0	0.00	1	28.35	28.35	-1	172	-0.58%
2023/12/07	0	0.00	2	28.35	28.35	-2	171	-1.17%
2023/12/05	2	28.45	0	0.00	28.50	2	172	1.16%
2023/12/04	4	28.73	1	28.80	28.80	3	173	1.72%
2023/11/29	3	29.20	0	0.00	29.20	3	204	1.47%
2023/11/28	1	29.00	1	29.10	29.10	0	205	0.00%
2023/11/27	1	28.90	0	0.00	29.20	1	205	0.49%
2023/11/24	2	29.00	0	0.00	29.00	2	205	0.97%
2023/11/22	5	29.49	0	0.00	29.60	5	203	2.45%
2023/11/21	1	29.00	0	0.00	29.10	1	201	0.50%
2023/11/20	1	29.50	2	29.35	29.35	-1	203	-0.49%
2023/11/17	0	0.00	2	29.00	29.10	-2	203	-0.98%
2023/11/15	7	29.19	0	0.00	28.75	7	204	3.42%
2023/11/14	1	28.75	0	0.00	28.75	1	205	0.49%
2023/11/13	5	29.05	0	0.00	29.15	5	206	2.42%
2023/11/08	1	29.20	0	0.00	28.80	1	208	0.48%
2023/11/07	0	0.00	2	29.08	29.00	-2	208	-0.96%
2023/11/06	2	29.93	6	31.21	30.00	-4	207	-1.92%
2023/11/03	8	29.58	4	29.78	30.00	4	198	2.01%
2023/11/01	0	0.00	8	27.20	27.30	-8	188	-4.25%
2023/10/31	1	27.05	0	0.00	27.05	1	192	0.52%
2023/10/30	0	0.00	1	27.60	27.60	-1	194	-0.51%
2023/10/27	0	0.00	1	27.70	27.60	-1	196	-0.51%
2023/10/26	1	27.70	0	0.00	27.70	1	203	0.49%
2023/10/25	1	28.15	1	28.00	28.05	0	206	0.00%
2023/10/20	11	27.83	10	27.71	28.00	1	218	0.46%
2023/10/19	3	28.57	0	0.00	28.25	3	220	1.36%
2023/10/18	0.4	28.70	0	0.00	28.45	0.4	221	0.18%
2023/10/17	0	29.45	0	0.00	29.05	0	223	0.00%
2023/10/16	0	29.55	0	0.00	28.90	0	230	0.00%
2023/10/11	0	0.00	10	29.15	29.15	-10	325	-3.07%
2023/10/05	0	0.00	1	29.30	29.70	-1	368	-0.27%
2023/10/02	2	29.80	0	0.00	29.95	2	377	0.53%
2023/09/26	0	30.25	0	0.00	29.90	0	390	0.00%
2023/09/22	1	30.30	2	30.10	30.30	-1	395	-0.25%
2023/09/21	1	30.85	1	30.25	30.50	0	395	0.00%
2023/09/20	0	31.10	0	0.00	30.15	0	395	0.00%
2023/09/18	1	31.15	0	0.00	30.90	1	397	0.25%
2023/09/14	6	31.43	0	0.00	31.65	6	389	1.54%
2023/09/08	4	30.98	2	31.25	30.75	2	401	0.50%
2023/09/07	0	0.00	1	31.60	31.25	-1	403	-0.25%
2023/09/06	1	32.35	7	32.47	32.20	-6	406	-1.47%
2023/09/05	1	32.30	3	31.88	32.20	-2	393	-0.51%
2023/09/04	1	29.01	1	29.30	29.50	0	382	0.00%
2023/09/01	1	29.05	1	29.70	29.30	0	389	0.00%
2023/08/30	1	29.50	0	0.00	29.45	1	411	0.24%
2023/08/25	0	0.00	1	29.65	29.80	-1	430	-0.23%
2023/08/24	1	29.80	0	0.00	29.65	1	439	0.23%
2023/08/17	5	29.99	13	29.46	30.25	-8	521	-1.53%
2023/08/14	1	28.95	0	0.00	28.95	1	531	0.19%
2023/08/10	3	29.50	2	30.00	29.65	1	532	0.19%
2023/08/09	1	30.05	1	30.10	30.05	0	530	0.00%
2023/08/07	2	30.58	4	30.59	30.60	-2	531	-0.38%
2023/08/04	0	0.00	1	30.65	30.55	-1	531	-0.19%
2023/08/02	1	30.85	0	0.00	30.70	1	530	0.19%
2023/08/01	0	0.00	1	31.00	31.00	-1	527	-0.19%
2023/07/31	3	30.90	4	31.20	31.05	-1	525	-0.19%
2023/07/28	6	31.73	2	31.60	31.70	4	520	0.77%
2023/07/27	4	31.45	1	31.20	31.50	3	518	0.58%
2023/07/26	1	31.05	1	31.25	30.85	0	519	0.00%
2023/07/25	2	31.20	3	31.00	31.40	-1	518	-0.19%
2023/07/21	2	31.75	12	31.59	31.70	-10	514	-1.94%
2023/07/20	1	32.25	0	0.00	32.00	1	517	0.19%
2023/07/18	36	32.63	12	32.75	32.55	24	513	4.68%
2023/07/17	42	33.78	10	33.81	33.65	32	507	6.31%
2023/07/14	115	35.60	96	35.10	35.65	19	494	3.84%	大買/
2023/07/13	20	33.11	12	33.08	33.10	8	441	1.81%
2023/07/12	10	33.35	9	33.09	33.20	1	422	0.24%
2023/07/11	3	31.50	2	31.65	31.35	1	406	0.25%
2023/07/10	1	30.80	6	30.93	30.60	-5	406	-1.23%
2023/07/07	1	31.05	5	31.10	31.15	-4	409	-0.98%
2023/07/06	4	31.89	12	31.65	31.90	-8	410	-1.95%
2023/07/05	0	33.00	3	31.05	31.15	-3	407	-0.74%
2023/07/04	0	0.00	5	31.40	31.20	-5	406	-1.23%
2023/07/03	2	31.60	1	31.75	31.50	1	405	0.25%
2023/06/30	3	31.60	1	31.95	31.55	2	406	0.49%
2023/06/29	0	0.00	2	31.90	32.00	-2	408	-0.49%
2023/06/28	15	31.88	0	0.00	31.95	15	416	3.60%
2023/06/27	3	31.93	1	31.85	31.70	2	423	0.47%
2023/06/26	1	31.95	0	0.00	31.90	1	426	0.23%
2023/06/20	0	0.00	1	32.15	32.25	-1	434	-0.23%
2023/06/19	4	32.34	12	32.50	32.35	-8	438	-1.83%
2023/06/16	1	32.35	2	32.35	32.95	-1	437	-0.23%
2023/06/15	0	0.00	14	31.93	32.00	-14	434	-3.22%
2023/06/14	23	32.03	0	0.00	32.00	23	434	5.30%
2023/06/13	2	32.50	0	0.00	32.45	2	438	0.46%
2023/06/12	2	33.05	1	33.00	32.45	1	440	0.23%
2023/06/09	1	33.25	1	33.20	33.10	0	439	0.00%
2023/06/08	0	0.00	2	33.45	33.10	-2	445	-0.45%
2023/06/07	3	33.87	0	0.00	33.80	3	456	0.66%
2023/06/06	3	34.33	7	34.65	34.30	-4	492	-0.81%
2023/06/05	7	35.50	24	35.51	35.50	-17	492	-3.45%
2023/06/02	8	34.16	5	34.31	34.30	3	483	0.62%
2023/06/01	0	0.00	2	34.30	34.20	-2	482	-0.41%
2023/05/31	1	34.25	2	34.40	34.35	-1	485	-0.21%
2023/05/30	9	34.79	4	34.78	34.65	5	491	1.02%
2023/05/29	11	35.99	7	36.10	35.35	4	494	0.81%
2023/05/26	15	35.66	8	35.24	35.20	7	499	1.40%
2023/05/25	8	33.61	4	33.44	34.50	4	522	0.77%
2023/05/23	0	0.00	2	32.03	31.85	-2	538	-0.37%
2023/05/22	1	32.20	1	31.95	32.20	0	551	0.00%
2023/05/18	6	31.80	1	31.95	31.70	5	554	0.90%
2023/05/17	1	31.10	1	31.20	31.05	0	559	0.00%
2023/05/16	3	30.88	1	31.15	30.75	2	564	0.35%
2023/05/15	2	30.00	1	30.15	30.10	1	569	0.18%
2023/05/12	0	0.00	1	30.15	30.65	-1	581	-0.17%
2023/05/11	4	31.30	0	0.00	30.35	4	596	0.67%
2023/05/10	0	0.00	0	31.40	31.10	0	607	0.00%
2023/05/09	4	31.04	0	0.00	30.90	4	624	0.64%
2023/05/05	1	31.60	0	0.00	31.60	1	782	0.13%
2023/05/04	0	0.00	1	31.85	31.80	-1	830	-0.12%
2023/05/02	1	33.00	1	32.80	33.00	0	843	0.00%
2023/04/28	8	32.98	2	33.00	33.00	6	845	0.71%
2023/04/27	2	32.30	1	32.50	32.50	1	850	0.12%
2023/04/26	1	31.65	1	31.60	31.95	0	853	0.00%
2023/04/25	2	32.50	2	32.35	31.60	0	861	0.00%
2023/04/24	2	33.40	3	33.45	33.30	-1	861	-0.12%
2023/04/20	2	34.65	0	34.75	34.30	2	869	0.23%
2023/04/19	22	34.94	6	35.07	34.85	16	884	1.81%
2023/04/18	17	35.56	2	35.70	35.45	15	885	1.70%
2023/04/17	0	36.10	0	0.00	35.95	0	897	0.00%
2023/04/14	1	36.10	0	0.00	35.95	1	931	0.11%
2023/04/13	0	36.75	1	36.40	36.40	-1	977	-0.10%
2023/04/12	1	36.45	0	0.00	36.55	1	1,049	0.10%
2023/04/11	2	36.05	1	36.15	36.40	1	1,051	0.10%
2023/04/10	1	35.80	0	0.00	35.90	1	1,057	0.09%
2023/04/07	1	36.10	0	0.00	35.80	1	1,064	0.09%
2023/04/06	5	35.60	2	35.60	35.75	3	1,076	0.28%
2023/03/31	11	35.37	1	35.45	35.85	10	1,082	0.92%
2023/03/30	0	0.00	1	35.65	35.85	-1	1,085	-0.09%
2023/03/29	1	35.75	2	35.80	35.50	-1	1,093	-0.09%
2023/03/28	5	35.95	1	36.05	36.00	4	1,111	0.36%
2023/03/27	0	37.51	0	0.00	36.70	0	1,133	0.00%
2023/03/24	15	36.96	5	36.70	36.70	10	1,187	0.84%
2023/03/23	13	36.75	0	0.00	36.80	13	1,190	1.09%
2023/03/22	2	37.25	3	37.25	37.10	-1	1,193	-0.08%
2023/03/21	0	0.00	1	36.65	36.60	-1	1,194	-0.08%
2023/03/20	1	36.20	0	0.00	36.25	1	1,198	0.08%
2023/03/17	3	36.07	2	36.00	36.20	1	1,214	0.08%
2023/03/16	2	36.50	7	36.01	35.75	-5	1,234	-0.41%
2023/03/15	4	37.29	2	37.30	37.00	2	1,245	0.16%
2023/03/14	9	37.43	4	37.50	37.05	5	1,275	0.39%
2023/03/13	3	37.35	4	37.39	37.50	-1	1,333	-0.07%
2023/03/10	16	38.33	9	38.28	38.20	7	1,433	0.49%
2023/03/09	16	39.83	24	39.74	39.60	-8	1,474	-0.54%
2023/03/08	7	38.41	1	38.30	38.45	6	1,490	0.40%
2023/03/07	3	38.65	7	38.63	38.60	-4	1,495	-0.27%
2023/03/06	2	38.90	24	38.55	39.00	-22	1,493	-1.47%
2023/03/03	4	38.44	6	38.60	38.35	-2	1,496	-0.13%
2023/03/02	9	38.63	3	38.60	38.60	6	1,494	0.40%
2023/03/01	3	39.33	20	39.50	39.25	-17	1,486	-1.14%
2023/02/24	18	39.43	2	39.28	39.35	16	1,478	1.08%
2023/02/23	10	40.16	68.2	39.81	40.05	-58.1	1,457	-3.99%
2023/02/22	5	38.54	3	39.00	38.60	2	1,408	0.14%
2023/02/21	14	39.30	19	39.24	39.20	-5	1,409	-0.35%
2023/02/20	6	38.88	13	39.01	39.10	-7	1,392	-0.50%
2023/02/17	12	38.21	4	38.06	38.30	8	1,384	0.58%
2023/02/16	5	38.24	3	38.03	38.40	2	1,386	0.14%
2023/02/15	17	37.51	5	37.54	37.55	12	1,392	0.86%
2023/02/14	7	38.24	6	37.93	37.80	1	1,394	0.07%
2023/02/13	4	38.14	9	38.18	38.00	-5	1,402	-0.36%
2023/02/10	5	38.66	7	38.83	38.50	-2	1,419	-0.14%
2023/02/09	8	39.29	12	39.48	39.15	-4	1,430	-0.28%
2023/02/08	19	38.86	6	39.03	39.05	13	1,466	0.89%
2023/02/07	18	39.06	17	39.08	38.90	1	1,509	0.06%
2023/02/06	33	39.58	12	39.08	40.00	21	1,513	1.39%
2023/02/03	57	41.07	69	40.89	39.45	-12	1,473	-0.81%
2023/02/02	0	0.00	35	40.75	40.75	-35	1,361	-2.57%
2023/02/01	7	37.01	2	37.15	37.05	5	1,316	0.38%
2023/01/31	7	37.11	11	37.27	37.20	-4	1,314	-0.30%
2023/01/30	4	36.10	3	36.42	36.40	1	1,309	0.08%
2023/01/17	7	35.49	6	35.80	35.80	1	1,306	0.08%
2023/01/16	4	35.61	1	35.95	35.50	3	1,302	0.23%
2023/01/13	13	36.29	10	36.61	35.85	3	1,301	0.23%
2023/01/12	1	36.90	6	37.29	36.90	-5	1,292	-0.39%
2023/01/11	3	37.07	8	37.06	36.90	-5	1,290	-0.39%
2023/01/10	6	37.28	2	37.20	37.05	4	1,287	0.31%
2023/01/09	2	38.55	18	37.89	37.65	-16	1,286	-1.24%
2023/01/06	12	36.94	3	37.80	37.60	9	1,276	0.71%
2023/01/05	8	37.76	8	37.62	37.35	0	1,280	0.00%
2023/01/04	33	38.73	9	38.54	37.95	24	1,267	1.89%
2023/01/03	29	38.62	3	38.12	38.50	26	1,238	2.10%
2022/12/30	3	37.78	14	37.98	38.95	-11	1,195	-0.92%
2022/12/29	0	0.00	5	34.86	35.45	-5	1,128	-0.44%
2022/12/28	2	35.05	6	35.33	35.05	-4	1,137	-0.35%
2022/12/27	11	36.50	0	0.00	36.40	11	1,136	0.97%
2022/12/26	4	36.03	10	36.18	36.45	-6	1,135	-0.53%
2022/12/23	1	36.10	1	36.15	35.70	0	1,133	0.00%
2022/12/22	1	37.20	4	36.44	36.25	-3	1,136	-0.26%
2022/12/21	4	36.28	4	36.51	36.40	0	1,147	0.00%
2022/12/20	6	37.88	9	37.76	36.80	-3	1,147	-0.26%
2022/12/19	10	37.99	4	37.76	37.35	6	1,144	0.52%
2022/12/16	26	37.88	18	37.94	37.80	8	1,128	0.71%
2022/12/15	3	35.77	8	35.96	35.75	-5	1,080	-0.46%
2022/12/14	4	35.99	0	0.00	35.85	4	1,079	0.37%
2022/12/13	3	36.20	0	0.00	36.10	3	1,075	0.28%
2022/12/12	0	0.00	1	36.00	36.20	-1	1,078	-0.09%
2022/12/09	2	37.65	6	37.59	36.85	-4	1,078	-0.37%
2022/12/08	2	38.00	5	36.84	37.60	-3	1,071	-0.28%
2022/12/07	3	36.55	17	36.15	35.50	-14	1,060	-1.32%
2022/12/06	16.4	37.10	26	38.00	36.80	-9.7	1,055	-0.91%
2022/12/05	56	39.58	34	39.60	38.90	22	1,040	2.11%
2022/12/02	60	38.40	64	40.00	39.70	-4	987	-0.40%
2022/12/01	5	38.22	11.8	38.67	39.30	-6.8	890	-0.76%
2022/11/30	13	34.14	41.1	34.73	35.75	-28.1	853	-3.29%
2022/11/29	16	32.42	1	32.50	32.50	15	813	1.84%
2022/11/28	1	31.00	0	0.00	30.90	1	849	0.12%
2022/11/25	0.1	31.80	7	31.90	31.30	-6.9	873	-0.79%
2022/11/24	1	31.90	2.2	32.00	31.65	-1.2	900	-0.13%
2022/11/23	2	31.83	0	31.90	31.60	2	911	0.22%
2022/11/22	0	0.00	4	31.99	31.85	-4	935	-0.43%
2022/11/21	5	32.28	3	32.68	32.15	2	969	0.21%
2022/11/18	30	32.80	6	33.25	32.40	24	977	2.45%
2022/11/17	12	33.72	11	33.36	33.60	1	986	0.10%
2022/11/16	2	32.53	4	32.86	32.55	-2	995	-0.20%
2022/11/15	50	32.20	2	32.10	32.40	48	1,042	4.60%
2022/11/14	7	32.03	5	32.40	32.35	2	1,138	0.18%
2022/11/11	3	32.02	1	33.30	31.55	2	1,221	0.16%
2022/11/10	1	32.80	0	0.00	32.15	1	1,302	0.08%
2022/11/09	11	33.69	4	33.83	33.30	7	1,367	0.51%
2022/11/08	7	33.96	89	34.15	33.55	-82	1,476	-5.55%
2022/11/07	19	33.49	25	33.49	33.05	-6	1,568	-0.38%
2022/11/04	40	34.00	28	33.61	34.00	12	1,742	0.69%
2022/11/03	33	33.38	84	32.78	34.00	-51	1,885	-2.70%
2022/11/02	61	29.93	27	30.81	30.95	34	1,932	1.76%
2022/11/01	0	0.00	5	28.25	28.15	-5	2,025	-0.25%
2022/10/31	0	0.00	3	27.53	27.65	-3	2,139	-0.14%
2022/10/28	0	26.60	2	26.38	26.60	-2	2,367	-0.08%
2022/10/27	40	26.62	3	26.92	27.00	37	2,635	1.40%
2022/10/26	7	26.36	0	0.00	26.10	7	2,764	0.25%
2022/10/25	5	27.00	0	0.00	26.85	5	2,970	0.17%
2022/10/24	9	27.87	1	27.85	27.50	8	3,301	0.24%
2022/10/21	2	27.85	0	0.00	27.50	2	3,982	0.05%
2022/10/19	11	29.43	2	29.43	29.00	9	4,339	0.21%
2022/10/18	1	29.15	2	29.20	29.05	-1	4,617	-0.02%
2022/10/17	18	27.33	0	0.00	29.05	18	5,293	0.34%
2022/10/14	2	28.60	1	28.95	28.75	1	6,112	0.02%
2022/10/13	13	27.20	3	28.00	27.20	10	6,622	0.15%
2022/10/12	4	30.40	11	30.02	30.05	-7	7,399	-0.09%
2022/10/06	0	0.00	3	32.25	32.25	-3	7,739	-0.04%
2022/10/05	1	31.05	7	31.07	30.45	-6	7,800	-0.08%
2022/10/04	0	0.00	3	30.35	30.40	-3	7,831	-0.04%
2022/10/03	0	0.00	12	30.24	29.90	-12	7,868	-0.15%
2022/09/30	1	30.50	14	29.88	30.05	-13	7,907	-0.16%
2022/09/29	16	31.60	2	31.23	31.05	14	7,963	0.18%
2022/09/28	7	31.25	14.2	31.00	31.40	-7.2	8,031	-0.09%
2022/09/27	3	30.53	5	30.59	32.80	-2	8,141	-0.02%
2022/09/26	0.1	31.80	74	30.93	30.70	-73.9	8,210	-0.90%
2022/09/23	3	33.97	8	33.78	33.35	-5	8,271	-0.06%
2022/09/22	0	0.00	8	35.01	35.05	-8	8,345	-0.10%
2022/09/21	5	35.40	2	35.10	35.20	3	9,020	0.03%
2022/09/20	7	36.04	1	36.35	35.65	6	10,166	0.06%
2022/09/19	10	36.25	2	35.88	35.65	8	10,204	0.08%
2022/09/16	4	36.90	14	36.91	36.75	-10	10,639	-0.09%
2022/09/15	9	37.05	7	37.59	36.70	2	11,450	0.02%
2022/09/14	6	37.05	6	38.20	37.95	0	11,699	0.00%
2022/09/13	11	38.01	13	38.02	37.80	-2	11,722	-0.02%
2022/09/12	6	38.36	12	38.16	38.45	-6	11,724	-0.05%
2022/09/08	8	36.83	3	36.80	36.35	5	11,720	0.04%
2022/09/07	7	36.59	10	36.77	36.70	-3	11,724	-0.03%
2022/09/06	46	38.35	14	38.06	37.30	32	11,725	0.27%
2022/09/05	18	39.30	29	39.31	38.75	-11	11,727	-0.09%
2022/09/02	30	40.04	38.4	39.63	39.75	-8.4	11,734	-0.07%
2022/09/01	37	39.33	14	39.19	38.95	23	11,697	0.20%
2022/08/31	15	39.38	18	39.94	40.35	-3	11,683	-0.03%
2022/08/30	8	38.89	22	38.88	38.65	-14	11,656	-0.12%
2022/08/29	14	37.85	4	37.71	38.50	10	11,646	0.09%
2022/08/26	7	40.45	8	40.31	40.00	-1	11,626	-0.01%
2022/08/25	5	39.78	12	39.85	39.70	-7	11,615	-0.06%
2022/08/24	15	39.64	8	39.51	39.10	7	11,629	0.06%
2022/08/23	32	39.83	15	39.49	39.75	17	11,623	0.15%
2022/08/22	72	40.39	58	40.77	40.05	14	11,606	0.12%
2022/08/19	44	42.29	44	42.07	41.50	0	11,575	0.00%
2022/08/18	53	42.42	37	42.27	42.00	16	11,478	0.14%
2022/08/17	61	42.44	51	42.41	42.00	10	11,396	0.09%
2022/08/16	51	42.62	49	42.29	41.70	2	11,313	0.02%
2022/08/15	67	41.65	77	41.87	42.95	-10	11,246	-0.09%
2022/08/12	74	42.99	43	42.47	42.05	31	11,130	0.28%
2022/08/11	73	43.10	71	42.81	42.30	2	11,029	0.02%
2022/08/10	71	42.30	79	42.51	42.40	-8	10,857	-0.07%
2022/08/09	42	41.37	57	41.66	41.20	-15	10,680	-0.14%
2022/08/08	81	40.22	79	40.15	41.65	2	10,595	0.02%
2022/08/05	62	41.39	76	41.43	41.50	-14	10,501	-0.13%
2022/08/04	116	41.39	125	41.01	40.30	-9	10,398	-0.09%	大買/大賣/
2022/08/03	165	45.18	170	45.25	43.55	-5	10,184	-0.05%	大買/大賣/
2022/08/02	95	44.00	101.1	43.78	43.50	-6.1	9,934	-0.06%	大賣/
2022/08/01	173	45.76	156	45.65	45.05	17	9,828	0.17%	大買/大賣/
2022/07/29	170.1	45.23	132	45.15	45.10	38.1	9,632	0.40%	大買/大賣/
2022/07/28	289.1	46.55	408	46.92	45.15	-118.9	9,340	-1.27%	大買/大賣/鉅額交易
2022/07/27	48	43.28	57.1	43.17	43.70	-9.1	8,682	-0.11%
2022/07/26	129	44.81	123	44.37	43.70	6	8,585	0.07%	大買/大賣/
2022/07/25	181.3	45.39	193	45.36	45.75	-11.7	8,463	-0.14%	大買/大賣/
2022/07/22	640.5	45.76	611	45.58	45.10	29.5	8,209	0.36%	大買/大賣/
2022/07/21	623	45.35	602.9	45.49	45.20	20.1	7,572	0.27%	大買/大賣/
2022/07/20	361	44.22	315	44.18	43.20	46	6,773	0.68%	大買/大賣/
2022/07/19	740.1	45.34	633.2	45.12	43.20	107	6,290	1.70%	大買/大賣/鉅額交易
2022/07/18	104	45.04	170	46.86	47.60	-66	5,528	-1.19%	大買/大賣/
2022/07/15	59	43.00	27.2	42.82	43.30	31.8	5,415	0.59%
2022/07/14	33.2	41.91	46.5	42.00	43.70	-13.2	5,338	-0.25%
2022/07/13	24	40.49	23.1	40.39	39.85	0.9	5,225	0.02%
2022/07/12	5	39.16	5	38.47	38.50	0	5,175	0.00%
2022/07/11	3	38.65	22	38.77	38.40	-19	5,165	-0.37%
2022/07/08	5	38.61	19	38.08	37.55	-14	5,134	-0.27%
2022/07/07	34.3	38.63	28	38.50	39.40	6.3	5,117	0.12%
2022/07/06	32	39.45	59	39.77	38.35	-27	5,067	-0.53%
2022/07/05	78	40.83	24.5	41.21	42.60	53.5	5,017	1.07%
2022/07/04	23	38.28	9	38.17	39.30	14	4,913	0.28%
2022/07/01	10	37.97	66.2	38.29	37.75	-56.2	4,865	-1.15%
2022/06/30	24	37.71	36	37.78	37.00	-12	4,797	-0.25%
2022/06/29	430.2	39.55	478.3	39.17	39.00	-48.1	4,727	-1.02%	大買/大賣/
2022/06/28	625.6	42.38	584	41.80	41.50	41.6	4,078	1.02%	大買/大賣/
2022/06/27	22	39.90	7	39.90	39.90	15	3,043	0.49%
2022/06/24	320	34.72	256	34.92	36.30	64	3,025	2.12%	大買/大賣/
2022/06/23	588	31.82	581	31.79	33.00	7	2,608	0.27%	大買/大賣/
2022/06/22	181	30.46	171	30.33	31.45	10	1,846	0.54%	大買/大賣/
2022/06/21	7	28.46	2	28.25	28.60	5	1,659	0.30%
2022/06/20	4	28.01	6	27.02	26.00	-2	1,662	-0.12%
2022/06/17	0	0.00	2	28.30	28.40	-2	1,681	-0.12%
2022/06/16	4	29.45	2	28.65	28.40	2	1,705	0.12%
2022/06/15	3	30.00	8	29.88	29.75	-5	1,733	-0.29%
2022/06/14	4	30.15	4.2	29.97	30.15	-0.2	1,783	-0.01%
2022/06/13	5	30.86	2	30.45	30.20	3	1,809	0.17%
2022/06/10	0.4	33.60	0	0.00	33.10	0.4	1,824	0.02%
2022/06/09	1.1	33.70	2	34.00	34.00	-0.9	1,853	-0.05%
2022/06/07	2	33.80	5	33.54	33.30	-3	1,923	-0.16%
2022/06/06	14	34.24	7	34.18	33.90	7	1,976	0.35%
2022/06/02	12	35.23	7	34.79	34.45	5	2,053	0.24%
2022/06/01	4.2	34.50	17	34.67	35.00	-12.8	2,098	-0.61%
2022/05/31	1	33.85	2	34.15	33.90	-1	2,157	-0.05%
2022/05/30	1	33.55	17	33.66	33.85	-16	2,366	-0.68%
2022/05/27	13	34.05	6	33.64	33.45	7	2,572	0.27%
2022/05/26	4	33.51	5	33.36	33.10	-1	2,606	-0.04%
2022/05/25	0	0.00	2	34.00	33.90	-2	2,660	-0.08%
2022/05/24	1	34.70	1	33.35	33.40	0	2,736	0.00%
2022/05/20	3	34.15	22	34.29	34.10	-19	2,872	-0.66%
2022/05/19	10	33.94	3	34.22	34.25	7	2,922	0.24%
2022/05/18	3	34.70	13	34.13	34.15	-10	2,968	-0.34%
2022/05/17	6	34.18	1	34.35	34.35	5	3,054	0.16%
2022/05/16	10	33.61	7	33.69	33.65	3	3,256	0.09%
2022/05/13	2	32.38	6	32.68	32.90	-4	3,379	-0.12%
2022/05/12	3.1	32.56	4	31.84	31.75	-0.9	3,463	-0.03%
2022/05/11	1	33.20	2	33.15	32.90	-1	3,550	-0.03%
2022/05/10	4	32.00	7	32.48	33.20	-3	3,921	-0.08%
2022/05/09	4	33.60	2	32.45	32.40	2	4,386	0.05%
2022/05/06	4	33.86	9	34.07	34.30	-5	4,482	-0.11%
2022/05/05	14	36.08	20	35.42	35.10	-6	4,707	-0.13%
2022/05/04	4	34.74	3	34.88	35.45	1	4,885	0.02%
2022/05/03	4.4	34.10	10	33.93	34.40	-5.6	4,996	-0.11%
2022/04/29	77	35.46	66.4	35.55	34.10	10.6	5,079	0.21%
2022/04/28	4	33.85	5	33.92	33.70	-1	5,145	-0.02%
2022/04/27	9.1	33.08	7	33.22	33.80	2.1	5,195	0.04%
2022/04/26	13	34.61	11	34.72	34.55	2	5,219	0.04%
2022/04/25	6	34.37	27	35.04	34.40	-21	5,294	-0.40%
2022/04/22	12	36.57	6	36.23	36.15	6	5,500	0.11%
2022/04/21	7.2	38.06	2	37.90	37.90	5.2	5,586	0.09%
2022/04/20	9	38.42	3	38.42	38.10	6	5,716	0.10%
2022/04/19	3	38.27	7	38.37	38.20	-4	5,936	-0.07%
2022/04/18	5.7	38.44	3	38.48	38.15	2.7	6,056	0.04%
2022/04/15	12.3	39.66	6	39.42	39.00	6.3	6,127	0.10%
2022/04/14	2	41.90	1	41.85	41.20	1	6,261	0.02%
2022/04/13	4	42.64	8	42.33	42.05	-4	6,422	-0.06%
2022/04/12	7	41.24	6	40.93	41.00	1	6,559	0.02%
2022/04/11	5.6	41.55	0	0.00	41.05	5.6	6,743	0.08%
2022/04/08	5	42.20	7.5	42.06	42.35	-2.5	7,133	-0.04%
2022/04/07	15	42.79	19	42.02	41.55	-4	7,133	-0.06%
2022/04/06	2	42.27	4	42.41	42.50	-2	7,141	-0.03%
2022/04/01	4	42.51	11	42.63	43.10	-7	7,147	-0.10%
2022/03/31	16	43.55	50	43.60	43.05	-34	7,158	-0.47%
2022/03/30	133	44.83	83.1	45.35	44.30	49.9	7,160	0.70%	大買/
2022/03/29	10	43.17	22	42.87	42.80	-12	7,070	-0.17%
2022/03/28	13	42.21	13	42.54	42.75	0	7,078	0.00%
2022/03/25	26.1	43.55	22	44.03	42.90	4.1	7,078	0.06%
2022/03/24	33.1	44.76	26	44.46	44.80	7.1	7,051	0.10%
2022/03/23	2	43.28	0	0.00	43.15	2	7,054	0.03%
2022/03/22	11	42.65	7	42.56	42.90	4	7,852	0.05%
2022/03/21	4	42.49	9	42.52	42.00	-5	8,740	-0.06%
2022/03/18	8	41.86	26	41.68	42.45	-18	9,458	-0.19%
2022/03/17	22	41.52	29	41.73	41.70	-7	10,427	-0.07%
2022/03/16	6	40.19	5	39.95	40.10	1	12,343	0.01%
2022/03/15	14.5	40.40	13	40.45	39.30	1.5	13,401	0.01%
2022/03/14	23	42.07	32	41.87	41.85	-9	15,534	-0.06%
2022/03/11	17.3	42.11	10	42.00	41.60	7.3	16,777	0.04%
2022/03/10	12	43.32	16	43.02	42.60	-4	18,201	-0.02%
2022/03/09	52.2	42.25	48	42.14	42.00	4.2	18,456	0.02%
2022/03/08	28	43.38	33	43.57	41.85	-5	18,787	-0.03%
2022/03/07	32	45.39	41	44.95	44.20	-9	18,870	-0.05%
2022/03/04	57	49.20	59	48.76	47.90	-2	18,949	-0.01%
2022/03/03	182	50.09	168	50.61	49.45	14	18,935	0.07%	大買/大賣/
2022/03/02	161.2	49.41	125	49.51	49.35	36.2	18,785	0.19%	大買/大賣/
2022/03/01	14	47.02	9.5	47.19	47.70	4.5	18,648	0.02%
2022/02/25	28	45.62	33.2	45.90	45.20	-5.2	18,660	-0.03%
2022/02/24	22.1	46.22	28	45.05	44.50	-5.9	18,732	-0.03%
2022/02/23	28	46.77	37	47.39	47.90	-9	18,715	-0.05%
2022/02/22	40.1	46.71	59	46.96	46.10	-18.9	18,769	-0.10%
2022/02/21	13	48.19	36	48.09	47.60	-23	18,758	-0.12%
2022/02/18	21	48.29	10	48.48	48.90	11	18,862	0.06%
2022/02/17	127	48.04	159	48.21	48.40	-32	19,093	-0.17%	大買/大賣/
2022/02/16	297	48.12	266	48.27	48.35	31	20,235	0.15%	大買/大賣/
2022/02/15	172	47.05	165	46.73	45.95	7	21,622	0.03%	大買/大賣/
2022/02/14	115	47.58	85	47.06	46.65	30	23,338	0.13%	大買/
2022/02/11	36.4	50.82	46	50.65	50.10	-9.7	24,113	-0.04%
2022/02/10	398.7	52.71	359	52.42	51.20	39.7	24,983	0.16%	大買/大賣/
2022/02/09	310.1	52.11	211	52.15	51.90	99.1	25,107	0.39%	大買/大賣/
2022/02/08	44.3	48.67	45.1	48.96	49.20	-0.9	25,122	0.00%
2022/02/07	207.1	46.79	228	45.86	48.70	-20.9	25,336	-0.08%	大買/大賣/
2022/01/26	242	46.46	235	46.56	46.00	7	25,455	0.03%	大買/大賣/
2022/01/25	42.1	46.91	55	46.54	45.05	-12.9	26,009	-0.05%
2022/01/24	38	48.59	38	48.67	49.25	0	26,498	0.00%
2022/01/21	65	50.53	60	50.23	50.10	5	26,725	0.02%
2022/01/20	35	51.83	18	51.85	51.50	17	26,667	0.06%
2022/01/19	33	52.22	83	51.66	53.00	-50	27,151	-0.18%
2022/01/18	130	53.74	125	53.52	52.50	5	27,338	0.02%	大買/大賣/
2022/01/17	219	54.12	155	54.06	53.80	64	27,382	0.23%	大買/大賣/
2022/01/14	89	51.71	107	52.15	51.80	-18	27,648	-0.07%	大賣/
2022/01/13	205	53.82	229	53.83	54.00	-24	27,715	-0.09%	大買/大賣/
2022/01/12	249	56.16	249	56.50	54.70	0	27,639	0.00%	大買/大賣/
2022/01/11	62.1	55.05	49	54.62	55.00	13.1	27,401	0.05%
2022/01/10	108	58.61	107	58.76	58.60	1	27,261	0.00%	大買/大賣/
2022/01/07	87.2	58.97	74	59.84	58.20	13.2	27,170	0.05%
2022/01/06	215.2	63.04	190.3	62.99	62.10	24.9	26,998	0.09%	大買/大賣/
2022/01/05	107	63.91	111.6	63.70	63.00	-4.6	26,823	-0.02%	大買/大賣/
2022/01/04	204	67.34	192.2	67.29	66.20	11.8	26,657	0.04%	大買/大賣/
2022/01/03	446.6	72.19	586.3	72.34	68.50	-139.7	26,455	-0.53%	大買/大賣/鉅額交易
2021/12/30	8	70.33	15	70.46	70.50	-7	26,038	-0.03%
2021/12/29	2	70.20	17	70.27	70.70	-15	26,014	-0.06%
2021/12/28	1	69.50	8	70.14	69.50	-7	25,975	-0.03%
2021/12/27	11	69.49	37	69.40	69.50	-26	25,957	-0.10%
2021/12/24	11.3	69.08	20	69.76	69.10	-8.8	25,933	-0.03%
2021/12/23	1	68.00	20.5	68.79	69.00	-19.5	25,899	-0.08%
2021/12/22	17	66.62	11	67.11	67.20	6	25,872	0.02%
2021/12/21	3	65.07	11	64.63	65.00	-8	25,843	-0.03%
2021/12/20	11	62.79	11	63.25	64.60	0	25,821	0.00%
2021/12/17	25	63.66	35.6	64.73	63.20	-10.6	25,794	-0.04%
2021/12/16	627	70.32	567.2	70.18	69.10	59.8	25,719	0.23%	大買/大賣/
2021/12/15	772.2	68.26	733	68.25	69.00	39.2	24,885	0.16%	大買/大賣/
2021/12/14	643.2	66.28	612	66.36	65.50	31.2	23,972	0.13%	大買/大賣/
2021/12/13	979	71.64	934	71.49	68.50	45	23,267	0.19%	大買/大賣/
2021/12/10	1,454.5	69.98	1,341	69.84	69.60	113.5	22,289	0.51%	大買/大賣/鉅額交易
2021/12/09	770	69.37	995.4	70.12	70.00	-225.4	20,311	-1.11%	大買/大賣/鉅額交易
2021/12/08	1,806.5	71.31	1,776.1	70.58	65.80	30.4	19,204	0.16%	大買/大賣/
2021/12/07	1,348.3	65.56	1,392.7	66.28	67.80	-44.4	17,027	-0.26%	大買/大賣/
2021/12/06	1,685.3	57.97	1,507	58.18	61.70	178.3	15,747	1.13%	大買/大賣/鉅額交易
2021/12/03	153	54.42	244.1	54.97	56.10	-91.1	14,291	-0.64%	大買/大賣/
2021/12/02	362.1	54.39	412	53.57	51.00	-49.9	13,989	-0.36%	大買/大賣/
2021/12/01	153	54.67	34.1	54.37	56.50	118.9	13,671	0.87%	大買/鉅額交易
2021/11/30	19.1	52.96	80.8	53.21	52.90	-61.7	13,502	-0.46%
2021/11/29	35	47.66	17.9	47.71	49.10	17.1	13,356	0.13%
2021/11/26	7	49.08	18.1	48.87	48.80	-11.1	13,285	-0.08%
2021/11/25	13	53.07	6	53.13	52.10	7	13,211	0.05%
2021/11/24	19	50.70	15	50.75	52.00	4	13,134	0.03%
2021/11/23	46.2	50.74	97	51.29	49.00	-50.8	13,064	-0.39%
2021/11/22	4	54.73	36	54.98	54.30	-32	12,932	-0.25%
2021/11/19	13	54.92	33	54.98	55.00	-20	12,867	-0.16%
2021/11/18	15	54.01	53.5	54.04	53.50	-38.5	12,751	-0.30%
2021/11/17	97.2	54.93	107.3	54.58	55.00	-10.1	12,670	-0.08%	大賣/
2021/11/16	145.3	55.89	137	55.51	53.40	8.3	12,508	0.07%	大買/大賣/
2021/11/15	953.7	58.33	1,115.2	58.32	59.20	-161.5	12,221	-1.32%	大買/大賣/鉅額交易
2021/11/12	1,398.1	52.70	1,364	52.45	53.90	34.1	10,981	0.31%	大買/大賣/
2021/11/11	1,842.7	47.18	1,722.2	46.72	49.00	120.5	9,374	1.29%	大買/大賣/鉅額交易
2021/11/10	973.1	43.36	1,002.2	43.12	44.55	-29	7,524	-0.39%	大買/大賣/
2021/11/09	1,338.1	38.76	1,325.5	38.81	40.50	12.6	6,650	0.19%	大買/大賣/
2021/11/08	241	34.52	300.5	35.30	36.85	-59.5	5,681	-1.05%	大買/大賣/
2021/11/05	628	34.10	644.1	34.37	33.50	-16.1	5,175	-0.31%	大買/大賣/
2021/11/04	274.5	35.01	251	34.45	33.25	23.5	4,679	0.50%	大買/大賣/
2021/11/03	265	33.87	278	33.67	35.20	-13	4,353	-0.30%	大買/大賣/
2021/11/02	1,105	34.76	1,074	35.45	35.00	31	4,000	0.77%	大買/大賣/
2021/11/01	729.1	33.87	871	33.85	34.20	-141.9	3,237	-4.38%	大買/大賣/鉅額交易
2021/10/29	89	29.73	184	30.21	31.10	-95	2,623	-3.62%	大賣/
2021/10/28	101	28.78	95.1	28.80	28.30	6	2,293	0.26%	大買/
2021/10/27	399	29.44	381	29.35	29.50	18	2,174	0.83%	大買/大賣/
2021/10/26	137.1	27.00	220	27.02	28.25	-83	1,615	-5.13%	大買/大賣/
2021/10/25	119	25.51	90	25.53	25.70	29	1,366	2.12%	大買/
2021/10/22	255	26.35	305	26.24	26.15	-50	1,234	-4.05%	大買/大賣/
2021/10/21	120	24.18	128	23.96	24.65	-8	743	-1.08%	大買/大賣/
2021/10/20	26	21.79	35	22.10	22.45	-9	575	-1.56%
2021/10/19	0	0.00	1	20.50	20.45	-1	518	-0.19%
2021/10/18	0	0.00	4	20.44	20.40	-4	524	-0.76%
2021/10/15	0	0.00	6	20.20	20.10	-6	534	-1.12%
2021/10/14	1	19.95	0	0.00	19.95	1	543	0.18%
2021/10/13	0	20.25	0	0.00	20.10	0	555	0.00%
2021/10/12	0	0.00	1	20.20	20.10	-1	595	-0.17%
2021/10/07	1	19.80	0	0.00	19.80	1	604	0.17%
2021/10/06	1	19.60	1	19.10	19.10	0	641	0.00%
2021/10/04	5	19.18	0	0.00	19.15	5	656	0.76%
2021/10/01	3	20.08	0	0.00	19.95	3	659	0.46%
2021/09/29	1	20.40	0	0.00	20.35	1	708	0.14%
2021/09/28	2	21.05	0	0.00	20.85	2	749	0.27%
2021/09/27	1	20.00	3	21.00	21.00	-2	748	-0.27%
2021/09/23	0	0.00	1	20.30	20.00	-1	765	-0.13%
2021/09/17	25	20.88	25	20.84	20.45	0	773	0.00%
2021/09/16	73	21.60	68	21.64	21.30	5	771	0.65%
2021/09/15	0	0.00	5	20.53	20.80	-5	726	-0.69%
2021/09/10	1	19.10	0	0.00	19.05	1	714	0.14%
2021/09/07	1	19.50	0	0.00	19.70	1	726	0.14%
2021/09/06	1	19.75	1	20.20	20.20	0	720	0.00%
2021/09/02	1	20.00	0	0.00	19.90	1	652	0.15%
2021/09/01	1	20.20	2	20.25	20.20	-1	646	-0.15%
2021/08/27	4	20.40	4	20.06	20.00	0	654	0.00%
2021/08/23	1	19.70	0	0.00	19.65	1	710	0.14%
2021/08/19	1	19.55	0	19.00	19.10	1	735	0.14%
2021/08/18	2	19.25	2	19.50	19.70	0	734	0.00%
2021/08/17	2	19.73	0	0.00	19.55	2	727	0.27%
2021/08/16	3	19.82	8	19.68	20.00	-5	727	-0.69%
2021/08/13	12	21.03	0	0.00	20.85	12	722	1.66%
2021/08/12	0.1	20.50	0	0.00	21.95	0.1	722	0.01%
2021/08/11	15	20.44	1	20.10	20.10	14	728	1.92%
2021/08/09	16	21.43	0	0.00	21.10	16	747	2.14%
2021/08/06	4	22.74	0	0.00	22.30	4	755	0.53%
2021/08/05	8	22.89	0	0.00	22.85	8	765	1.04%
2021/08/04	7	22.99	4	23.08	23.20	3	788	0.38%
2021/08/03	2	22.65	0	0.00	22.40	2	801	0.25%
2021/08/02	15	22.07	0	0.00	22.20	15	800	1.87%
2021/07/30	22	22.13	0	0.00	21.90	22	810	2.71%
2021/07/29	25	21.86	0	0.00	22.15	25	819	3.05%
2021/07/28	33	21.81	1	22.05	21.70	32	838	3.82%
2021/07/27	7	23.49	0	0.00	22.80	7	856	0.82%
2021/07/26	25	23.20	3	23.27	23.45	22	862	2.55%
2021/07/23	3	22.92	2	22.83	22.70	1	863	0.12%
2021/07/22	1	22.20	3	22.37	22.25	-2	877	-0.23%
2021/07/21	2	22.35	2	22.85	22.00	0	885	0.00%
2021/07/20	10	22.80	0	0.00	22.55	10	890	1.12%
2021/07/19	12	22.98	25	23.30	23.45	-13	897	-1.45%
2021/07/16	22	23.34	20	23.48	23.15	2	937	0.21%
2021/07/15	3	22.13	6	22.23	22.30	-3	937	-0.32%
2021/07/14	1	22.85	7	22.15	22.10	-6	983	-0.61%
2021/07/13	2	23.50	5	23.30	22.50	-3	1,022	-0.29%
2021/07/12	3	23.20	3	23.20	23.20	0	1,017	0.00%
2021/07/09	1	22.80	9	23.00	22.80	-8	1,043	-0.77%
2021/07/08	2	22.93	1	22.70	22.70	1	1,114	0.09%
2021/07/07	18	23.49	22	23.30	23.25	-4	1,190	-0.34%
2021/07/06	12	23.09	21	22.18	22.55	-9	1,255	-0.72%
2021/07/05	9	22.76	7.3	23.11	22.90	1.7	1,378	0.12%
2021/07/02	1	21.30	1	21.35	21.40	0	1,595	0.00%
2021/07/01	30	21.15	0	0.00	21.10	30	1,686	1.78%
2021/06/29	1	21.55	0	0.00	21.45	1	1,739	0.06%
2021/06/28	1	22.40	8	22.32	22.10	-7	1,752	-0.40%
2021/06/25	2	22.50	1	22.85	22.40	1	1,772	0.06%
2021/06/24	1	22.05	0	0.00	22.40	1	1,777	0.06%
2021/06/22	2	21.05	0	0.00	21.00	2	1,802	0.11%
2021/06/21	1	21.20	0	0.00	21.05	1	1,803	0.06%
2021/06/18	1	20.95	1	22.30	22.20	0	1,813	0.00%
2021/06/17	1	21.25	0	0.00	21.25	1	1,826	0.05%
2021/06/16	0	0.00	1	20.85	20.85	-1	1,857	-0.05%
2021/06/15	0	0.00	3	21.50	21.45	-3	1,900	-0.16%
2021/06/10	1.1	21.98	0	0.00	21.95	1.1	1,945	0.06%
2021/06/07	1	21.60	0	0.00	21.45	1	1,989	0.05%
2021/06/04	3	21.93	0	0.00	21.90	3	1,995	0.15%
2021/06/03	3	22.30	0	0.00	22.50	3	2,001	0.15%
2021/06/02	4	22.31	0	0.00	22.20	4	2,008	0.20%
2021/06/01	2	22.68	1	23.00	22.90	1	2,085	0.05%
2021/05/31	2	22.00	5	22.55	23.00	-3	2,063	-0.15%
2021/05/28	2	22.40	4	22.58	22.45	-2	2,065	-0.10%
2021/05/27	1	22.00	0	0.00	21.90	1	2,095	0.05%
2021/05/26	11	21.96	0	0.00	21.70	11	2,102	0.52%
2021/05/25	5	21.99	1	21.80	21.90	4	2,118	0.19%
2021/05/21	4	20.68	0	0.00	20.75	4	2,170	0.18%
2021/05/20	1	20.60	0	0.00	20.50	1	2,208	0.05%
2021/05/19	1	20.30	0	0.00	20.90	1	2,255	0.04%
2021/05/18	1	19.30	3	19.80	20.00	-2	2,367	-0.08%
2021/05/17	5	18.77	4	18.40	18.20	1	2,368	0.04%
2021/05/14	61	20.68	9	20.96	20.00	52	2,354	2.21%
2021/05/13	20	20.35	2	21.40	20.30	18	2,338	0.77%
2021/05/12	29	21.94	34	20.97	21.10	-5	2,331	-0.21%
2021/05/11	12	23.67	60	23.93	23.15	-48	2,302	-2.08%
2021/05/10	3	25.67	23	25.89	25.55	-20	2,292	-0.87%
2021/05/07	8	26.29	15	26.30	26.80	-7	2,295	-0.31%
2021/05/06	2	24.98	2	25.75	25.30	0	2,292	0.00%
2021/05/05	18	25.20	0	0.00	25.00	18	2,302	0.78%
2021/05/04	24	25.13	27	24.76	24.35	-3	2,289	-0.13%
2021/05/03	14	26.36	6	26.62	26.30	8	2,280	0.35%
2021/04/29	4	27.96	30	28.10	27.80	-26	2,276	-1.14%
2021/04/28	6	28.68	6	28.97	28.60	0	2,272	0.00%
2021/04/27	7	28.69	4	28.76	28.95	3	2,273	0.13%
2021/04/26	21	29.04	16	28.41	28.65	5	2,270	0.22%
2021/04/23	11	28.41	0	0.00	28.40	11	2,295	0.48%
2021/04/22	43	28.50	47	27.88	27.80	-4	2,304	-0.17%
2021/04/21	14	29.90	21	29.74	29.50	-7	2,278	-0.31%
2021/04/20	61	29.98	150	29.39	30.45	-89	2,260	-3.94%	大賣/
2021/04/19	64	29.41	193	29.05	28.80	-129	2,245	-5.75%	大賣/鉅額交易
2021/04/16	6	29.93	1	30.10	30.00	5	2,252	0.22%
2021/04/15	18	30.61	5	30.32	30.20	13	2,264	0.57%
2021/04/14	17	31.07	96	30.78	30.90	-79	2,252	-3.51%
2021/04/13	93	31.38	252	31.26	30.50	-159	2,271	-7.00%	大賣/鉅額交易
2021/04/12	40	32.66	26	32.36	31.95	14	2,334	0.60%
2021/04/09	51	30.65	51.5	30.95	30.95	-0.5	2,253	-0.02%
2021/04/08	304.5	30.64	312	30.54	29.90	-7.5	2,167	-0.35%	大買/大賣/
2021/04/07	165	27.06	137	28.27	28.20	28	2,018	1.39%	大買/大賣/
2021/04/06	156	26.65	4	26.96	26.95	152	1,955	7.77%	大買/鉅額交易
2021/04/01	84	26.09	42	26.39	26.35	42	1,970	2.13%
2021/03/31	0	0.00	3	25.95	25.85	-3	1,984	-0.15%
2021/03/30	1	25.95	5	26.00	25.65	-4	2,037	-0.20%
2021/03/29	6	25.69	2	25.68	25.60	4	2,041	0.20%
2021/03/26	7.7	25.07	4	24.89	25.00	3.7	2,089	0.18%
2021/03/25	12.3	24.10	6	24.02	24.00	6.3	2,166	0.29%
2021/03/24	5	24.60	3	24.77	24.60	2	2,280	0.09%
2021/03/23	8	25.04	9	24.74	24.65	-1	2,470	-0.04%
2021/03/22	4	26.25	1	26.10	25.70	3	3,291	0.09%
2021/03/19	21	26.20	106	26.23	25.60	-85	3,383	-2.51%	大賣/
2021/03/18	24	26.25	34	26.39	25.95	-10	3,546	-0.28%
2021/03/17	22	26.05	14	25.90	26.20	8	3,602	0.22%
2021/03/16	11	25.80	14	25.89	25.30	-3	3,599	-0.08%
2021/03/15	13	25.57	8	25.59	25.75	5	3,640	0.14%
2021/03/12	0	25.00	0	0.00	25.00	0	3,674	0.00%
2021/03/11	23	25.18	19	24.93	25.00	4	3,819	0.10%
2021/03/10	3	24.60	0	0.00	24.25	3	3,890	0.08%
2021/03/08	4	24.50	4	24.63	24.25	0	4,009	0.00%
2021/03/05	34	25.15	11	25.53	24.60	23	4,003	0.57%
2021/03/03	41	24.71	21	24.66	24.60	20	3,913	0.51%
2021/03/02	62	25.73	19	25.48	25.20	43	3,901	1.10%
2021/02/26	23	24.95	0	0.00	25.00	23	3,864	0.60%
2021/02/25	25	25.41	4	25.25	24.80	21	3,854	0.54%
2021/02/24	39	25.34	27	25.29	25.25	12	3,847	0.31%
2021/02/23	38	25.59	9	25.68	25.20	29	3,842	0.75%
2021/02/22	49	25.04	1	25.00	25.05	48	3,810	1.26%
2021/02/19	59	24.70	15	24.65	24.85	44	3,788	1.16%
2021/02/18	69	23.90	11	24.33	24.60	58	3,737	1.55%
2021/02/17	12	22.13	37	22.08	22.40	-25	3,617	-0.69%
2021/02/05	0	0.00	5	21.65	21.05	-5	3,611	-0.14%
2021/02/04	0	0.00	5	21.57	21.60	-5	3,614	-0.14%
2021/02/03	0	0.00	28	21.74	21.65	-28	3,624	-0.77%
2021/02/02	0	0.00	1	21.35	21.25	-1	3,616	-0.03%
2021/02/01	1	21.40	2	21.40	21.15	-1	3,613	-0.03%
2021/01/29	4	23.10	11	22.28	21.85	-7	3,610	-0.19%
2021/01/28	0	0.00	9	22.50	22.65	-9	3,600	-0.25%
2021/01/27	0	0.00	11	22.35	22.35	-11	3,590	-0.31%
2021/01/26	5	21.80	0	0.00	22.15	5	3,571	0.14%
2021/01/25	7	22.32	4	21.80	22.15	3	3,563	0.08%
2021/01/22	2	21.20	15	21.28	21.35	-13	3,541	-0.37%
2021/01/21	7	21.91	0	0.00	21.60	7	3,526	0.20%
2021/01/20	11	22.90	8	23.13	22.00	3	3,513	0.09%
2021/01/19	3	23.35	4	23.36	23.30	-1	3,487	-0.03%
2021/01/18	3	22.90	1	23.35	23.25	2	3,478	0.06%
2021/01/15	26	23.20	12	23.54	23.05	14	3,436	0.41%
2021/01/14	53	23.50	6	23.48	23.70	47	3,414	1.38%
2021/01/13	22	23.89	18	23.48	23.30	4	3,388	0.12%
2021/01/12	16	23.83	32	23.22	23.20	-16	3,365	-0.48%
2021/01/11	14	24.57	9	24.17	24.55	5	3,332	0.15%
2021/01/08	27	24.65	19	24.72	24.25	8	3,282	0.24%
2021/01/07	35	25.73	25	25.66	25.60	10	3,242	0.31%
2021/01/06	42	26.58	9	26.79	25.80	33	3,218	1.03%
2021/01/05	53	27.07	36	27.26	26.80	17	3,121	0.54%
2021/01/04	13	25.82	20	25.91	25.55	-7	2,975	-0.24%
2020/12/31	39	26.05	9	25.81	25.75	30	2,950	1.02%
2020/12/30	33	26.42	94	26.10	26.70	-61	2,906	-2.10%
2020/12/29	19	25.20	11	25.07	25.05	8	2,796	0.29%
2020/12/28	11	25.40	15	25.36	25.05	-4	2,766	-0.14%
2020/12/25	6	24.99	8	25.14	25.20	-2	2,711	-0.07%
2020/12/24	21	24.86	12	24.74	25.20	9	2,660	0.34%
2020/12/23	20	24.21	36	24.18	24.00	-16	2,588	-0.62%
2020/12/22	30	24.32	42	24.28	23.80	-12	2,565	-0.47%
2020/12/21	145	25.09	185	25.16	24.60	-40	2,525	-1.58%	大買/大賣/
2020/12/18	185	27.18	116	26.45	26.50	69	2,439	2.83%	大買/大賣/
2020/12/17	107	27.59	132	27.70	27.35	-25	2,312	-1.08%	大買/大賣/
2020/12/16	728	29.25	754	29.77	27.10	-26	2,119	-1.23%	大買/大賣/
2020/12/15	63	26.97	78	27.95	28.80	-15	1,284	-1.17%
2020/12/14	100	26.61	83	26.95	26.20	17	1,168	1.45%
2020/12/11	36	24.40	41	24.38	25.40	-5	973	-0.51%
2020/12/10	27	23.36	22	23.18	23.10	5	874	0.57%
2020/12/09	43	24.77	37	24.19	23.80	6	853	0.70%
2020/12/08	28	23.86	29	23.78	24.00	-1	814	-0.12%
2020/12/07	83	23.36	55	23.54	24.50	28	797	3.51%
2020/12/04	23	21.30	26	21.88	22.40	-3	673	-0.45%
2020/12/03	59	21.18	59	21.31	20.40	0	602	0.00%
2020/12/02	15	19.78	13	20.48	20.75	2	561	0.36%
2020/12/01	0	0.00	2	18.45	18.90	-2	599	-0.33%
2020/11/27	5	18.80	0	0.00	18.80	5	690	0.72%
2020/11/26	0	0.00	10	19.05	18.85	-10	689	-1.45%
2020/11/25	10	18.99	20	18.94	19.10	-10	684	-1.46%
2020/11/24	2	18.43	4	18.50	18.40	-2	670	-0.30%
2020/11/23	31	18.93	9	18.97	18.65	22	668	3.29%
2020/11/20	0	0.00	1	18.70	19.00	-1	656	-0.15%
2020/11/19	6	18.65	1	18.30	18.40	5	647	0.77%
2020/11/18	1	18.30	6	18.17	18.15	-5	635	-0.79%
2020/11/17	0	0.00	1	17.35	17.35	-1	615	-0.16%
2020/11/11	9	17.37	0	0.00	17.20	9	605	1.49%
2020/11/06	17	17.66	10	17.14	17.25	7	594	1.18%
2020/11/05	1	16.95	0	0.00	16.85	1	583	0.17%
2020/11/04	7	16.94	0	0.00	16.90	7	583	1.20%
2020/11/02	9	16.76	3	16.50	16.40	6	580	1.03%
2020/10/30	0	0.00	12	16.88	16.75	-12	578	-2.07%
2020/10/26	5	17.55	0	0.00	17.50	5	579	0.86%
2020/10/22	0	0.00	3	18.00	17.55	-3	580	-0.52%
2020/10/19	0	0.00	1	18.25	18.15	-1	602	-0.17%
2020/10/15	4	17.91	0	0.00	17.90	4	844	0.47%
2020/10/12	2	18.23	0	0.00	18.20	2	848	0.24%
2020/10/08	1	18.60	0	0.00	18.45	1	850	0.12%
2020/10/07	1	18.80	0	0.00	18.60	1	850	0.12%
2020/09/28	0	0.00	2	18.25	18.20	-2	897	-0.22%
2020/09/25	4	18.43	10	18.15	18.15	-6	910	-0.66%
2020/09/24	70	18.98	40	18.88	18.35	30	913	3.28%
2020/09/23	43	19.44	25	19.31	19.35	18	921	1.95%
2020/09/21	4	18.98	12	18.97	18.85	-8	909	-0.88%
2020/09/18	1	19.00	1	19.15	19.05	0	909	0.00%
2020/09/17	4	18.58	0	0.00	18.50	4	908	0.44%
2020/09/16	0	0.00	1	18.80	18.70	-1	911	-0.11%
2020/09/11	1	19.00	1	19.05	18.65	0	912	0.00%
2020/09/10	8	19.70	0	0.00	19.05	8	897	0.89%
2020/09/09	63	21.18	5	21.12	20.85	58	861	6.73%
2020/09/08	1	21.45	15	21.17	20.25	-14	837	-1.67%
2020/09/07	7	21.08	11	21.49	21.20	-4	820	-0.49%
2020/09/04	42	20.30	25	20.53	20.95	17	779	2.18%
2020/09/03	16	19.72	0	0.00	20.05	16	689	2.32%
2020/09/02	2	18.25	2	18.13	18.25	0	619	0.00%
2020/08/26	0	0.00	1	16.15	16.25	-1	601	-0.17%
2020/08/21	5	16.13	4	16.20	16.35	1	605	0.17%
2020/08/17	0	0.00	1	17.50	17.40	-1	609	-0.16%
2020/08/14	0	0.00	1	17.00	17.05	-1	615	-0.16%
2020/08/13	0	0.00	4	16.75	16.70	-4	616	-0.65%
2020/08/12	4	16.60	4	16.70	16.70	0	616	0.00%
2020/08/07	0	0.00	12	17.06	17.00	-12	622	-1.93%
2020/08/05	1	17.85	5	17.42	17.25	-4	632	-0.63%
2020/08/03	0.1	17.50	0	0.00	17.25	0.1	633	0.02%
2020/07/31	6	17.47	0	0.00	17.25	6	633	0.95%
2020/07/28	1	16.90	0	0.00	16.45	1	633	0.16%
2020/07/27	0	0.00	3	16.85	16.75	-3	635	-0.47%
2020/07/24	2	18.00	1	17.60	17.50	1	633	0.16%
2020/07/23	1	17.85	1	18.15	18.00	0	629	0.00%
2020/07/22	8	18.22	2	18.20	18.25	6	625	0.96%
2020/07/21	25	19.12	25	19.03	18.75	0	580	0.00%
2020/07/20	1	18.35	0	0.00	18.30	1	382	0.26%
2020/07/16	0	0.00	1	19.05	18.95	-1	384	-0.26%
2020/07/15	0	0.00	5	18.80	18.80	-5	383	-1.30%
2020/07/10	2	20.28	1	20.00	20.00	1	397	0.25%
2020/07/09	12	21.48	14	22.00	21.15	-2	389	-0.51%
2020/07/08	2	20.35	6	20.43	21.00	-4	368	-1.09%
2020/07/07	10	20.00	0	0.00	20.10	10	365	2.73%
2020/07/06	2	21.00	11	20.47	20.35	-9	369	-2.44%
2020/07/03	18	20.54	4	20.34	20.30	14	364	3.84%
2020/07/02	11	20.55	11	20.46	20.25	0	358	0.00%
2020/07/01	3	19.53	10	19.52	19.25	-7	328	-2.13%
2020/06/30	0	0.00	10	19.02	19.30	-10	326	-3.06%
2020/06/29	2	18.85	0	0.00	19.00	2	323	0.62%
2020/06/24	14	19.23	0	0.00	19.05	14	323	4.33%
2020/06/18	5	18.90	0	0.00	18.85	5	319	1.57%
2020/06/17	4	18.90	0	0.00	18.70	4	320	1.25%
2020/06/16	0	0.00	1	18.75	18.40	-1	319	-0.31%
2020/06/15	2	18.55	2	18.70	18.30	0	327	0.00%
2020/06/12	0	0.00	10	18.44	18.80	-10	331	-3.02%
2020/06/10	0	0.00	4	20.35	20.00	-4	357	-1.12%
2020/06/09	1	20.30	1	20.25	20.20	0	364	0.00%
2020/06/08	0	0.00	5	20.45	20.30	-5	379	-1.32%
2020/06/05	4	20.30	0	0.00	20.40	4	383	1.04%
2020/06/04	2	20.18	0	0.00	20.10	2	390	0.51%
2020/06/02	1	19.50	5	19.45	19.45	-4	403	-0.99%
2020/05/28	10	19.00	0	0.00	19.05	10	406	2.46%
2020/05/22	2	20.30	1	20.50	20.10	1	427	0.23%
2020/05/21	6	20.00	0	0.00	20.20	6	437	1.37%
2020/05/18	0	0.00	1	18.95	19.10	-1	538	-0.19%
2020/05/15	0	0.00	1	19.25	19.20	-1	538	-0.19%
2020/05/13	2	20.85	0	0.00	20.60	2	535	0.37%
2020/05/11	1	20.15	0	0.00	20.35	1	531	0.19%
2020/05/07	0	0.00	4	20.15	20.25	-4	529	-0.75%
2020/05/06	0	0.00	2	20.30	20.15	-2	532	-0.38%
2020/05/05	3	20.20	1	20.30	20.00	2	535	0.37%
2020/05/04	0	0.00	1	20.05	20.20	-1	537	-0.19%
2020/04/30	1	20.60	0	0.00	20.40	1	551	0.18%
2020/04/29	3	20.25	2	19.90	20.40	1	563	0.18%
2020/04/28	2	18.93	0	0.00	19.20	2	562	0.36%
2020/04/27	1	18.55	3	18.45	18.75	-2	570	-0.35%
2020/04/24	3	18.20	6	18.26	18.35	-3	570	-0.53%
2020/04/23	7	18.29	3	18.30	18.20	4	572	0.70%
2020/04/22	0	0.00	1	18.10	18.15	-1	570	-0.18%
2020/04/21	2	17.80	3	17.78	17.80	-1	570	-0.18%
2020/04/20	3	17.87	0	0.00	18.00	3	568	0.53%
2020/04/15	1	17.20	0	0.00	17.65	1	552	0.18%
2020/04/13	3	17.43	0	0.00	17.30	3	553	0.54%
2020/04/10	3	17.22	0	0.00	17.40	3	555	0.54%
2020/04/08	0	16.30	3	15.40	16.20	-3	557	-0.54%
2020/04/07	0	15.50	0	0.00	14.95	0	556	0.00%
2020/03/31	0	0.00	1	14.25	14.30	-1	595	-0.17%
2020/03/27	2	14.50	0	0.00	14.60	2	745	0.27%
2020/03/26	2	14.25	10	14.21	14.30	-8	755	-1.06%
2020/03/25	0	0.00	6	13.60	13.60	-6	754	-0.80%
2020/03/24	0	0.00	6	12.40	12.40	-6	752	-0.80%
2020/03/23	5	12.10	11	12.19	12.15	-6	748	-0.80%
2020/03/20	2	13.65	10	13.70	13.40	-8	747	-1.07%
2020/03/19	0	0.00	5	13.48	12.80	-5	744	-0.67%
2020/03/18	1	14.00	21	14.01	14.20	-20	744	-2.69%
2020/03/17	6	15.10	7	14.89	14.90	-1	761	-0.13%
2020/03/16	4	17.03	8	15.68	15.50	-4	748	-0.53%
2020/03/13	2	16.85	5	16.80	16.90	-3	733	-0.41%
2020/03/12	6	18.80	3	18.68	18.65	3	724	0.41%
2020/03/11	1	21.40	0	0.00	20.70	1	708	0.14%
2020/03/10	3	21.35	5	21.22	21.30	-2	705	-0.28%
2020/03/09	0	23.00	1	22.30	22.00	-1	697	-0.14%
2020/03/05	5	22.60	6	22.51	22.50	-1	684	-0.15%
2020/03/04	2	22.40	2	22.40	22.40	0	684	0.00%
2020/03/03	4	23.00	5	22.73	22.30	-1	683	-0.15%
2020/03/02	11	22.01	8	22.19	22.20	3	680	0.44%
2020/02/27	0	0.00	2	23.18	22.90	-2	673	-0.30%
2020/02/25	8	25.16	0	0.00	24.90	8	664	1.20%
2020/02/24	0	0.00	1	24.25	25.00	-1	654	-0.15%
2020/02/21	31	25.64	13	25.57	24.80	18	641	2.81%
2020/02/20	7	24.71	11	24.40	25.30	-4	589	-0.68%
2020/02/19	0	0.00	1	23.05	23.00	-1	543	-0.18%
2020/02/18	3	23.30	1	23.20	23.25	2	545	0.37%
2020/02/14	5	23.24	0	0.00	23.20	5	548	0.91%
2020/02/13	2	23.43	1	23.60	23.40	1	548	0.18%
2020/02/12	2	22.95	0	0.00	23.00	2	547	0.37%
2020/02/11	0	22.55	6	22.45	22.55	-6	549	-1.09%
2020/02/06	5	23.27	4	23.10	23.20	1	555	0.18%
2020/02/05	2	22.95	0	0.00	22.65	2	552	0.36%
2020/02/04	0	0.00	7	22.91	23.10	-7	550	-1.27%
2020/02/03	8	21.73	1	21.65	21.70	7	537	1.30%
2020/01/31	1	24.35	7	24.06	24.00	-6	537	-1.12%
2020/01/30	11	25.06	12	25.00	24.90	-1	544	-0.18%
2020/01/20	2	27.83	1	27.70	27.65	1	534	0.19%
2020/01/16	3	27.95	0	0.00	28.00	3	531	0.56%
2020/01/15	1	28.45	3	28.47	27.90	-2	532	-0.38%
2020/01/14	2	28.60	0	0.00	28.55	2	532	0.38%
2020/01/13	3	27.80	0	0.00	28.00	3	531	0.56%
2020/01/10	3	28.10	0	0.00	27.70	3	532	0.56%
2020/01/09	1	28.00	0	0.00	28.10	1	531	0.19%
2020/01/08	0	0.00	46	27.69	27.70	-46	534	-8.60%
2020/01/06	1	29.00	0	0.00	28.55	1	567	0.18%
2020/01/03	16	29.00	10	29.00	28.80	6	560	1.07%
2020/01/02	2	29.20	0	0.00	29.15	2	554	0.36%
2019/12/31	0	0.00	3	30.10	29.70	-3	544	-0.55%
2019/12/30	3	30.42	0	0.00	30.30	3	538	0.56%
2019/12/27	1	30.20	1	30.35	30.15	0	540	0.00%
2019/12/26	0	0.00	5	30.52	30.00	-5	534	-0.94%
2019/12/25	61	30.24	15	30.35	30.00	46	515	8.92%
2019/12/24	40	30.45	31	30.55	30.00	9	466	1.93%
2019/12/20	2	29.00	6	28.93	28.60	-4	357	-1.12%
2019/12/17	2	28.48	1	28.55	28.55	1	357	0.28%
2019/12/13	1	28.70	4	28.63	28.35	-3	365	-0.82%
2019/12/12	23	29.04	15	28.76	29.05	8	357	2.24%
2019/12/11	3	27.90	0	0.00	27.60	3	334	0.90%
2019/12/06	1	28.20	0	0.00	28.00	1	338	0.30%
2019/12/04	1	27.45	27	27.49	27.50	-26	343	-7.57%
2019/11/29	0	0.00	1	28.60	28.25	-1	454	-0.22%
2019/11/27	10	28.32	2	28.40	28.40	8	463	1.72%
2019/11/26	7	28.50	0	0.00	28.35	7	472	1.48%
2019/11/25	2	28.70	0	0.00	28.55	2	495	0.40%
2019/11/22	10	28.35	0	0.00	28.40	10	499	2.00%
2019/11/20	1	28.45	0	0.00	28.40	1	530	0.19%
2019/11/19	3	28.35	12	28.37	28.30	-9	531	-1.69%
2019/11/18	1	28.50	0	0.00	28.15	1	530	0.19%
2019/11/15	3	28.92	1	29.00	28.85	2	541	0.37%
2019/11/14	5	29.00	1	29.30	29.00	4	546	0.73%
2019/11/12	1	30.15	1	30.20	30.05	0	561	0.00%
2019/11/11	2	30.10	0	0.00	30.15	2	565	0.35%
2019/11/08	1	30.05	1	30.65	30.10	0	565	0.00%
2019/11/04	0	0.00	5	30.88	30.85	-5	558	-0.90%
2019/10/31	1	31.15	1	31.10	31.15	0	562	0.00%
2019/10/30	9	31.43	3	31.10	30.90	6	562	1.07%
2019/10/29	4	31.11	8	31.44	31.80	-4	548	-0.73%
2019/10/28	4	30.65	0	0.00	30.75	4	536	0.75%
2019/10/25	0	0.00	2	30.90	30.85	-2	538	-0.37%
2019/10/17	0	0.00	1	32.10	31.80	-1	547	-0.18%
2019/10/15	7.3	32.27	6	31.82	31.65	1.3	550	0.24%
2019/10/14	11	32.18	9	32.20	32.80	2	533	0.37%
2019/10/08	0	0.00	2	30.98	31.00	-2	518	-0.39%
2019/10/04	0	0.00	1	31.00	31.00	-1	560	-0.18%
2019/10/02	0	0.00	3	30.85	30.85	-3	575	-0.52%
2019/09/27	0	0.00	14	31.53	31.40	-14	569	-2.46%
2019/09/24	0	0.00	10	32.00	31.85	-10	575	-1.74%
2019/09/20	11	31.97	0	0.00	32.15	11	593	1.85%
2019/09/19	0	0.00	1	32.40	32.40	-1	592	-0.17%
2019/09/17	0	0.00	2	31.40	31.35	-2	603	-0.33%
2019/09/16	1	32.20	0	0.00	31.70	1	624	0.16%
2019/09/11	5	32.58	3	32.05	32.25	2	628	0.32%
2019/09/10	8	32.81	4	32.75	32.50	4	624	0.64%
2019/09/09	3	32.78	2	32.88	32.75	1	623	0.16%
2019/09/06	2	33.10	1	33.70	33.10	1	624	0.16%
2019/09/05	4	33.63	1	33.80	33.40	3	640	0.47%
2019/09/04	38	35.26	47	35.31	34.35	-9	629	-1.43%
2019/09/03	24	34.56	18	34.59	34.60	6	562	1.07%
2019/09/02	1	33.35	0	0.00	33.05	1	537	0.19%
2019/08/30	4	34.10	14	33.62	33.70	-10	535	-1.87%
2019/08/29	4	34.00	2	33.85	33.60	2	531	0.38%
2019/08/28	14	33.82	8	34.00	33.60	6	523	1.15%
2019/08/23	11	33.09	1	33.15	33.40	10	502	1.99%
2019/08/22	0	0.00	2	33.08	32.95	-2	489	-0.41%
2019/08/20	2	33.25	2	32.88	33.00	0	502	0.00%
2019/08/19	1	31.95	1	31.65	32.25	0	497	0.00%
2019/08/16	7	31.12	8	31.28	31.60	-1	503	-0.20%
2019/08/15	0	0.00	3	29.50	30.00	-3	505	-0.59%
2019/08/12	0	0.00	2	31.45	31.45	-2	536	-0.37%
2019/08/08	5	31.30	3	31.00	31.00	2	549	0.36%
2019/08/06	1	30.50	1	31.10	31.35	0	572	0.00%
2019/08/05	0	0.00	6	31.20	31.20	-6	588	-1.02%
2019/08/02	2	31.80	1	31.90	31.80	1	601	0.17%
2019/07/30	1	32.85	0	0.00	32.20	1	637	0.16%
2019/07/29	3	33.13	2	33.45	33.00	1	659	0.15%
2019/07/22	1	32.80	0	0.00	32.90	1	828	0.12%
2019/07/19	2	32.68	1	32.35	32.45	1	873	0.11%
2019/07/18	3	32.35	0	0.00	32.40	3	895	0.34%
2019/07/17	0	0.00	1	32.90	32.85	-1	959	-0.10%
2019/07/16	2	33.33	0	0.00	33.15	2	979	0.20%
2019/07/15	1	33.30	7	33.21	33.30	-6	1,008	-0.60%
2019/07/12	1	33.50	0	0.00	33.50	1	1,060	0.09%
2019/07/11	6	34.56	4	34.40	34.15	2	1,133	0.18%
2019/07/10	33	34.63	25	34.59	34.15	8	1,241	0.64%
2019/07/09	7	33.84	12	34.05	34.90	-5	1,236	-0.40%
2019/07/04	3	33.65	0	0.00	33.20	3	1,404	0.21%
2019/07/03	3	33.80	2	33.75	33.30	1	1,430	0.07%
2019/07/02	4	33.86	0	0.00	33.90	4	1,480	0.27%
2019/07/01	4	34.35	4	33.90	33.70	0	1,550	0.00%
2019/06/27	4	34.05	4	33.71	33.50	0	1,613	0.00%
2019/06/26	3	32.65	1	32.80	32.65	2	1,622	0.12%
2019/06/24	3	33.62	5	33.56	33.50	-2	1,887	-0.11%
2019/06/21	4	32.66	6	32.48	32.40	-2	1,975	-0.10%
2019/06/19	1	31.85	1	31.70	31.85	0	1,974	0.00%
2019/06/14	0	0.00	1	32.20	31.60	-1	2,073	-0.05%
2019/06/13	31	31.69	30	31.84	31.95	1	2,167	0.05%
2019/06/12	1	31.20	1	30.70	30.80	0	2,166	0.00%
2019/06/11	0	0.00	3	30.90	30.80	-3	2,176	-0.14%
2019/06/10	3	30.20	0	0.00	30.25	3	2,181	0.14%
2019/06/05	1	30.90	6	30.77	30.40	-5	2,190	-0.23%
2019/06/04	0	0.00	7	30.60	30.60	-7	2,196	-0.32%
2019/06/03	2	31.05	2	30.70	30.60	0	2,223	0.00%
2019/05/31	8	30.77	11	31.45	31.50	-3	2,238	-0.13%
2019/05/30	2	30.43	1	30.45	30.30	1	2,250	0.04%
2019/05/29	7	29.91	6	30.09	30.30	1	2,257	0.04%
2019/05/28	9	30.40	5	30.28	30.35	4	2,284	0.18%
2019/05/27	3	30.68	3	30.63	30.50	0	2,401	0.00%
2019/05/24	3	30.80	3	30.65	30.65	0	2,432	0.00%
2019/05/23	0	0.00	2	30.05	31.20	-2	2,460	-0.08%
2019/05/22	1	32.30	3	32.08	31.20	-2	2,470	-0.08%
2019/05/21	3	30.87	2	31.10	31.55	1	2,553	0.04%
2019/05/20	3	32.10	0	0.00	31.95	3	2,545	0.12%
2019/05/17	6	33.01	2	32.70	32.75	4	2,544	0.16%
2019/05/16	2	34.00	8	33.86	33.70	-6	2,539	-0.24%
2019/05/15	7	34.01	7	33.99	34.15	0	2,563	0.00%
2019/05/14	2	33.38	0	0.00	33.90	2	2,597	0.08%
2019/05/13	6	32.70	31	33.41	33.70	-25	2,595	-0.96%
2019/05/10	8	34.71	8	34.69	34.40	0	2,586	0.00%
2019/05/09	11	35.51	8	34.86	34.80	3	2,576	0.12%
2019/05/08	34	36.09	37	36.02	36.60	-3	2,561	-0.12%
2019/05/07	16	36.78	27	37.07	36.65	-11	2,562	-0.43%
2019/05/06	48	37.01	71	37.05	36.80	-23	2,560	-0.90%
2019/05/03	20	37.68	35	38.05	38.20	-15	2,545	-0.59%
2019/05/02	5	36.89	4	37.49	37.45	1	2,540	0.04%
2019/04/30	8	36.99	1	36.55	37.20	7	2,544	0.28%
2019/04/29	142	36.89	54	36.59	36.35	88	2,567	3.43%	大買/
2019/04/26	60	40.10	12	40.25	39.75	48	2,629	1.83%
2019/04/25	12	40.33	33	40.09	39.80	-21	2,599	-0.81%
2019/04/24	20	39.31	4	39.45	39.15	16	2,556	0.63%
2019/04/23	31	39.59	35	39.30	39.55	-4	2,535	-0.16%
2019/04/22	14	38.25	25	38.46	38.30	-11	2,470	-0.45%
2019/04/19	45	38.53	83	39.02	38.30	-38	2,455	-1.55%
2019/04/18	53	39.36	85	41.01	38.90	-32	2,430	-1.32%
2019/04/17	85	41.46	142	41.43	41.15	-57	2,387	-2.39%	大賣/
2019/04/16	195	40.16	81	40.20	40.20	114	2,311	4.93%	大買/鉅額交易
2019/04/15	43	38.23	7	38.19	38.40	36	2,194	1.64%
2019/04/12	6	37.72	54	37.59	37.70	-48	2,174	-2.21%
2019/04/11	93	37.90	29	37.52	37.25	64	2,141	2.99%
2019/04/10	37	38.94	21	38.82	38.45	16	2,081	0.77%
2019/04/09	14	38.03	18	37.95	37.95	-4	1,987	-0.20%
2019/04/08	50	38.40	61	38.40	37.85	-11	1,962	-0.56%
2019/04/03	37	38.14	36.1	38.25	38.40	0.9	1,917	0.05%
2019/04/02	14.1	37.28	20	37.17	37.00	-5.9	1,852	-0.32%
2019/04/01	13	36.63	2	37.00	36.00	11	1,817	0.61%
2019/03/29	16	37.18	5	37.13	37.05	11	1,789	0.61%
2019/03/28	53	38.29	27	38.17	37.10	26	1,771	1.47%
2019/03/27	113	38.29	74	38.29	38.40	39	1,696	2.30%	大買/
2019/03/26	48	35.72	77	36.00	36.85	-29	1,524	-1.90%
2019/03/25	0	33.50	0	0.00	33.50	0	1,429	0.00%
2019/03/22	0	34.80	16	34.56	34.40	-16	1,429	-1.12%
2019/03/21	2	34.50	60	34.37	34.95	-58	1,433	-4.05%
2019/03/20	3	34.65	99	34.68	34.65	-96	1,464	-6.55%
2019/03/19	65	36.23	27	35.38	35.00	38	1,463	2.60%
2019/03/18	176	35.66	48	35.32	35.80	128	1,393	9.18%	大買/鉅額交易
2019/03/15	3	32.18	2	33.00	33.00	1	1,314	0.08%
2019/03/14	0	0.00	2	32.98	32.35	-2	1,311	-0.15%
2019/03/13	4	32.83	1	32.70	32.65	3	1,331	0.23%
2019/03/12	0	0.00	1	33.75	33.20	-1	1,343	-0.07%
2019/03/11	3	33.20	0	0.00	33.40	3	1,395	0.22%
2019/03/08	0	0.00	3	33.35	33.35	-3	1,426	-0.21%
2019/03/07	15	33.71	0	0.00	33.05	15	1,442	1.04%
2019/03/05	6	33.53	3	34.23	33.35	3	1,456	0.21%
2019/03/04	3	34.80	0	0.00	34.00	3	1,450	0.21%
2019/02/27	11	34.56	19	34.91	34.40	-8	1,459	-0.55%
2019/02/26	56	36.10	54	36.25	35.30	2	1,439	0.14%
2019/02/25	15	34.64	8	33.95	34.55	7	1,358	0.52%
2019/02/22	6	34.63	6	34.38	33.60	0	1,347	0.00%
2019/02/21	11	33.76	14	33.64	34.00	-3	1,352	-0.22%
2019/02/20	59	34.69	49	34.67	34.20	10	1,384	0.72%
2019/02/19	2	32.43	1	33.20	32.65	1	1,360	0.07%
2019/02/15	6	32.45	1	32.35	32.35	5	1,388	0.36%
2019/02/14	5	33.31	14	33.45	33.00	-9	1,395	-0.64%
2019/02/13	20	32.49	19	32.92	33.35	1	1,372	0.07%
2019/02/12	1	31.45	1	30.90	30.90	0	1,337	0.00%
2019/02/11	8	30.26	8	30.49	30.70	0	1,342	0.00%
2019/01/30	1	31.10	3	31.05	31.05	-2	1,342	-0.15%
2019/01/29	1	32.20	0	0.00	31.30	1	1,357	0.07%
2019/01/28	0	0.00	1	32.80	32.35	-1	1,359	-0.07%
2019/01/25	2	32.45	0	0.00	32.35	2	1,368	0.15%
2019/01/24	6	32.69	0	0.00	32.45	6	1,381	0.43%
2019/01/23	4	32.99	3	32.57	33.10	1	1,391	0.07%
2019/01/22	0	0.00	10	32.75	32.60	-10	1,392	-0.72%
2019/01/21	15	33.63	11	33.58	33.50	4	1,394	0.29%
2019/01/18	88	32.78	96	33.12	33.50	-8	1,376	-0.58%
2019/01/17	14	31.13	8	31.13	31.95	6	1,248	0.48%
2019/01/14	0	0.00	2	29.50	29.00	-2	1,258	-0.16%
2019/01/10	0	0.00	8	29.78	29.40	-8	1,283	-0.62%
2019/01/09	0	0.00	1	30.00	29.75	-1	1,301	-0.08%
2019/01/04	5	28.70	0	0.00	28.60	5	1,384	0.36%
2019/01/03	22	29.05	1	29.20	29.10	21	1,419	1.48%
2019/01/02	8	29.24	4	29.21	29.20	4	1,439	0.28%
2018/12/28	1	29.60	0	0.00	29.10	1	1,464	0.07%
2018/12/27	0	0.00	4	29.51	29.20	-4	1,502	-0.27%
2018/12/25	1	29.25	1	29.00	29.25	0	1,559	0.00%
2018/12/24	1	29.75	5	29.49	29.60	-4	1,560	-0.26%
2018/12/22	0	0.00	17	29.60	29.60	-17	1,563	-1.09%
2018/12/21	7	29.76	0	0.00	29.95	7	1,566	0.45%
2018/12/20	0	0.00	6	29.69	29.65	-6	1,563	-0.38%
2018/12/19	2	30.95	8	30.83	30.60	-6	1,565	-0.38%
2018/12/18	8	31.56	1	31.90	31.40	7	1,596	0.44%
2018/12/17	23	31.87	4	32.16	32.20	19	1,630	1.17%
2018/12/14	12	32.96	0	0.00	32.50	12	1,661	0.72%
2018/12/13	243	33.44	7	33.52	33.70	236	1,660	14.21%	大買/鉅額交易
2018/12/12	66	31.39	0	0.00	31.40	66	1,630	4.05%
2018/12/11	4	30.70	0	0.00	30.70	4	1,633	0.24%
2018/12/10	4	30.16	26	30.03	30.25	-22	1,649	-1.33%
2018/12/07	3	31.73	12	31.77	31.40	-9	1,645	-0.55%
2018/12/06	11	34.01	24	32.04	31.15	-13	1,651	-0.79%
2018/12/05	17	34.17	16	34.15	33.60	1	1,637	0.06%
2018/12/04	118	36.53	49	36.59	35.40	69	1,659	4.16%	大買/
2018/12/03	24	34.96	32	34.81	35.00	-8	1,652	-0.48%
2018/11/30	11	33.64	0	0.00	33.20	11	1,649	0.67%
2018/11/29	8	35.04	8	34.68	33.70	0	1,640	0.00%
2018/11/28	5	34.33	7	34.12	33.75	-2	1,616	-0.12%
2018/11/27	0	34.25	1	33.25	33.70	-1	1,604	-0.06%
2018/11/26	10	32.74	9	32.96	32.80	1	1,601	0.06%
2018/11/23	9	31.97	3	31.88	31.65	6	1,598	0.38%
2018/11/22	18	33.50	11	34.47	32.35	7	1,601	0.44%
2018/11/21	24	33.66	25	34.35	34.30	-1	1,580	-0.06%
2018/11/20	25	34.43	19	34.16	33.70	6	1,569	0.38%
2018/11/19	34	33.21	36	33.60	33.95	-2	1,540	-0.13%
2018/11/16	44	32.22	19	32.72	31.80	25	1,502	1.66%
2018/11/15	10	30.21	19	30.84	31.25	-9	1,447	-0.62%
2018/11/14	0	0.00	4	28.45	28.45	-4	1,425	-0.28%
2018/11/13	3	28.93	7	27.60	28.90	-4	1,449	-0.28%
2018/11/12	13	28.73	6	28.00	28.30	7	1,453	0.48%
2018/11/09	7	29.17	9	29.26	28.30	-2	1,456	-0.14%
2018/11/08	1	31.40	31	30.68	30.25	-30	1,462	-2.05%
2018/11/07	0	0.00	11	30.86	30.95	-11	1,507	-0.73%
2018/11/06	17	30.90	21	31.18	30.25	-4	1,557	-0.26%
2018/11/05	5	31.25	23	31.42	31.40	-18	1,564	-1.15%
2018/11/02	8	30.93	5	30.99	30.50	3	1,583	0.19%
2018/11/01	9	30.07	1	29.20	30.30	8	1,579	0.51%
2018/10/31	19	28.02	0	0.00	28.20	19	1,608	1.18%
2018/10/30	17	26.47	11	26.21	26.50	6	1,608	0.37%
2018/10/29	1	27.70	6	27.00	26.90	-5	1,665	-0.30%
2018/10/26	10	27.91	7	27.84	27.45	3	1,694	0.18%
2018/10/25	9	28.64	25	28.86	28.75	-16	1,684	-0.95%
2018/10/24	40	30.98	6	30.73	30.30	34	1,698	2.00%
2018/10/23	10	31.70	17	31.50	31.30	-7	1,749	-0.40%
2018/10/22	3	32.07	13	31.82	31.80	-10	1,748	-0.57%
2018/10/19	5	30.43	27	31.43	31.55	-22	1,778	-1.24%
2018/10/18	12	31.72	77	31.69	31.50	-65	1,781	-3.65%
2018/10/17	12	32.30	7	31.96	31.65	5	1,786	0.28%
2018/10/16	24	32.80	12	32.59	32.45	12	1,797	0.67%
2018/10/15	4	29.86	34	32.07	32.15	-30	1,785	-1.68%
2018/10/12	9	29.01	6	27.80	29.25	3	1,800	0.17%
2018/10/11	21	28.11	4	28.50	27.90	17	1,859	0.91%
2018/10/09	0	0.00	17	32.43	31.00	-17	1,865	-0.91%
2018/10/08	13	33.21	93	32.94	32.80	-80	1,885	-4.24%
2018/10/05	18	35.81	15	35.41	34.55	3	1,916	0.16%
2018/10/04	13	39.24	7	39.78	38.30	6	1,946	0.31%
2018/10/03	17	42.24	18	41.30	40.00	-1	2,017	-0.05%
2018/10/02	14	40.47	60	40.15	40.15	-46	2,018	-2.28%
2018/10/01	0	0.00	6	40.84	40.90	-6	2,062	-0.29%
2018/09/28	4	40.38	4	40.48	40.25	0	2,154	0.00%
2018/09/27	4	40.16	2	40.65	40.00	2	2,208	0.09%
2018/09/26	8	40.57	5	40.56	40.55	3	2,294	0.13%
2018/09/25	53	41.91	51	42.03	40.95	2	2,424	0.08%
2018/09/21	4	39.78	5	39.98	40.90	-1	2,463	-0.04%
2018/09/20	11	38.42	30	37.99	38.00	-19	2,684	-0.71%
2018/09/19	5	42.20	47	41.46	41.35	-42	3,041	-1.38%
2018/09/18	10	41.82	3	41.32	41.35	7	3,350	0.21%
2018/09/17	5	42.79	1	42.30	42.30	4	3,557	0.11%
2018/09/14	5	41.00	16	42.55	43.30	-11	3,791	-0.29%
2018/09/13	5	41.92	8	42.14	40.30	-3	3,854	-0.08%
2018/09/12	3	40.90	10	40.67	41.30	-7	3,986	-0.18%
2018/09/11	7	41.85	5	42.02	41.60	2	4,035	0.05%
2018/09/10	9	39.98	23	40.25	40.85	-14	4,056	-0.35%
2018/09/07	17	43.03	33	41.69	40.70	-16	4,066	-0.39%
2018/09/06	10	45.85	9	44.99	44.90	1	4,073	0.02%
2018/09/05	2	47.83	3	47.70	47.50	-1	4,139	-0.02%
2018/09/04	3	48.70	0	0.00	48.60	3	4,390	0.07%
2018/09/03	5	48.42	5	48.42	48.45	0	4,475	0.00%
2018/08/31	2	49.20	3	48.68	48.95	-1	4,536	-0.02%
2018/08/30	9	49.07	5	48.62	48.60	4	4,571	0.09%
2018/08/29	2	49.15	8	49.43	49.45	-6	4,622	-0.13%
2018/08/28	8	48.50	1	48.10	48.10	7	4,709	0.15%
2018/08/24	0	0.00	2	47.60	47.60	-2	4,864	-0.04%
2018/08/23	0	0.00	1	47.05	47.50	-1	5,003	-0.02%
2018/08/22	11	47.93	1	47.55	47.45	10	5,199	0.19%
2018/08/21	0	0.00	3	48.30	49.25	-3	5,333	-0.06%
2018/08/20	18	48.06	34	48.30	48.00	-16	5,549	-0.29%
2018/08/17	3	50.63	6	50.63	49.30	-3	5,836	-0.05%
2018/08/16	5	50.70	24	50.58	51.30	-19	5,991	-0.32%
2018/08/15	8	50.36	12	50.51	49.90	-4	6,160	-0.06%
2018/08/14	9	49.18	13	49.10	50.90	-4	6,158	-0.06%
2018/08/13	8	51.09	17	51.34	50.50	-9	6,128	-0.15%
2018/08/10	1	56.90	4	56.35	55.50	-3	6,099	-0.05%
2018/08/09	1	55.20	1	57.60	58.20	0	6,083	0.00%
2018/08/08	7	56.17	7	55.54	55.20	0	6,066	0.00%
2018/08/07	20	54.99	51	54.48	55.60	-31	6,069	-0.51%
2018/08/06	2	57.05	4	57.03	56.90	-2	6,077	-0.03%
2018/08/03	14	56.98	24	56.50	56.50	-10	6,091	-0.16%
2018/08/02	8	58.84	12	58.90	58.20	-4	6,040	-0.07%
2018/08/01	2	61.90	0	0.00	61.20	2	6,020	0.03%
2018/07/31	13	61.09	7	61.30	60.90	6	6,046	0.10%
2018/07/30	50	62.60	56	63.09	62.00	-6	6,134	-0.10%
2018/07/27	11	61.78	1	62.30	61.60	10	6,140	0.16%
2018/07/26	14	62.47	23	61.86	60.80	-9	6,125	-0.15%
2018/07/25	22	61.35	23	60.96	60.80	-1	6,104	-0.02%
2018/07/24	23	60.88	12	60.67	60.70	11	6,113	0.18%
2018/07/23	4	58.68	7	59.40	59.50	-3	6,104	-0.05%
2018/07/20	8	60.94	10	60.46	60.40	-2	6,091	-0.03%
2018/07/19	16	60.13	15	60.06	60.10	1	6,065	0.02%
2018/07/18	45	60.10	22	60.10	59.30	23	6,043	0.38%
2018/07/17	17	62.83	15	63.53	62.30	2	5,993	0.03%
2018/07/16	21	65.29	10	65.06	64.10	11	5,963	0.18%
2018/07/13	20	65.14	37	65.28	64.20	-17	5,941	-0.29%
2018/07/12	34	63.77	22	63.91	63.70	12	5,906	0.20%
2018/07/11	45	66.37	60	66.22	64.70	-15	5,866	-0.26%
2018/07/10	22	64.80	29	65.20	64.50	-7	5,781	-0.12%
2018/07/09	29	67.29	32	66.86	65.30	-3	5,750	-0.05%
2018/07/06	27	65.72	35	65.20	67.40	-8	5,721	-0.14%
2018/07/05	28	67.73	22	67.00	66.50	6	5,655	0.11%
2018/07/04	35	68.47	61	67.90	68.20	-26	5,609	-0.46%
2018/07/03	74	67.18	66	69.36	65.90	8	5,540	0.14%
2018/07/02	49	71.57	58	70.77	70.50	-9	5,429	-0.17%
2018/06/29	152	72.63	132	72.88	72.10	20	5,423	0.37%	大買/大賣/
2018/06/28	220	72.83	247	72.43	70.90	-27	5,288	-0.51%	大買/大賣/
2018/06/27	153	69.27	141	70.62	72.70	12	4,922	0.24%	大買/大賣/
2018/06/26	191	67.55	207	67.32	66.10	-16	4,628	-0.35%	大買/大賣/
2018/06/25	206	66.95	180	66.63	66.80	26	4,457	0.58%	大買/大賣/
2018/06/22	42	63.55	37	63.93	63.00	5	4,266	0.12%
2018/06/21	63	64.83	54	64.95	65.80	9	4,197	0.21%
2018/06/20	11	61.19	40	61.39	60.60	-29	4,086	-0.71%
2018/06/19	50	62.93	11	63.20	63.10	39	4,123	0.95%
2018/06/15	7	62.80	23	63.19	63.40	-16	4,267	-0.37%
2018/06/14	35	64.30	4	62.75	62.50	31	4,292	0.72%
2018/06/13	89	64.82	68	64.37	63.80	21	4,244	0.49%
2018/06/12	87	66.07	116	67.41	65.10	-29	4,152	-0.70%	大賣/
2018/06/11	8	60.45	21	61.29	63.00	-13	3,896	-0.33%
2018/06/08	18	58.86	17	58.96	58.00	1	3,810	0.03%
2018/06/07	3	60.90	54	60.71	60.70	-51	3,768	-1.35%
2018/06/06	25	61.16	19	61.97	60.30	6	3,743	0.16%
2018/06/05	53	60.43	116	60.84	59.00	-63	3,690	-1.71%	大賣/
2018/06/04	20	63.78	48	63.76	63.00	-28	3,620	-0.77%
2018/06/01	30	62.77	22	63.73	64.00	8	3,584	0.22%
2018/05/31	41	64.31	20	64.70	62.20	21	3,498	0.60%
2018/05/30	91	64.35	59	64.21	63.60	32	3,439	0.93%
2018/05/29	48	62.66	48	62.47	62.00	0	3,306	0.00%
2018/05/28	91	61.98	68	62.39	62.30	23	3,317	0.69%
2018/05/25	196	57.97	192	58.50	58.60	4	3,125	0.13%	大買/大賣/
2018/05/24	58	53.88	45	54.10	56.50	13	2,815	0.46%
2018/05/23	46	51.87	73	52.11	53.20	-27	2,658	-1.02%
2018/05/22	8	48.63	0	0.00	48.50	8	2,483	0.32%
2018/05/21	3	49.73	17	49.33	50.00	-14	2,481	-0.56%
2018/05/18	9	47.96	0	0.00	47.35	9	2,478	0.36%
2018/05/17	2	49.00	6	48.98	48.30	-4	2,504	-0.16%
2018/05/16	5	48.49	27	48.31	48.20	-22	2,528	-0.87%
2018/05/15	2	49.30	5	49.63	49.10	-3	2,579	-0.12%
2018/05/14	0	0.00	83	50.10	50.30	-83	2,633	-3.15%
2018/05/11	1	48.15	6	48.92	48.15	-5	2,615	-0.19%
2018/05/10	9	49.00	65	48.52	48.05	-56	2,631	-2.13%
2018/05/09	12	48.93	14	49.15	48.60	-2	2,627	-0.08%
2018/05/08	71	50.09	27	49.87	50.00	44	2,615	1.68%
2018/05/07	63	50.37	346	50.38	50.90	-283	2,613	-10.83%	大賣/鉅額交易
2018/05/04	7	47.86	71	47.83	48.00	-64	2,515	-2.54%
2018/05/03	10	44.87	12	44.75	44.60	-2	2,482	-0.08%
2018/05/02	15	44.96	1	45.40	45.10	14	2,583	0.54%
2018/04/30	109	45.20	18	45.59	45.50	91	2,613	3.48%	大買/
2018/04/27	12	41.52	2	41.40	42.50	10	2,620	0.38%
2018/04/26	70	42.23	7	41.78	40.90	63	2,643	2.38%
2018/04/25	45	43.44	1	43.25	43.40	44	2,642	1.66%
2018/04/24	69	42.36	7	42.48	42.65	62	2,652	2.34%
2018/04/23	64	44.10	28	44.45	43.35	36	2,642	1.36%
2018/04/20	32	46.58	4	46.58	46.35	28	2,637	1.06%
2018/04/19	64	46.62	1	46.45	46.60	63	2,647	2.38%
2018/04/18	112	46.69	7	47.03	46.40	105	2,652	3.96%	大買/鉅額交易
2018/04/17	23	45.76	22	46.48	46.85	1	2,719	0.04%
2018/04/16	6	45.98	3	45.90	45.75	3	2,727	0.11%
2018/04/13	1	46.10	22	46.66	46.10	-21	2,811	-0.75%
2018/04/12	36	45.88	4	45.99	46.10	32	2,949	1.08%
2018/04/11	7	47.44	6	47.94	46.45	1	2,996	0.03%
2018/04/10	7	47.76	5	47.70	47.75	2	3,120	0.06%
2018/04/09	10	48.81	1	49.20	48.60	9	3,250	0.28%
2018/04/03	30	49.32	14	49.38	49.20	16	3,454	0.46%
2018/04/02	31	51.15	15	50.99	50.50	16	3,534	0.45%
2018/03/31	63	51.17	82	51.91	50.00	-19	3,485	-0.55%
2018/03/30	16	48.98	15	49.28	48.40	1	3,408	0.03%
2018/03/29	12	48.60	11	48.36	48.30	1	3,442	0.03%
2018/03/28	9	48.92	8	49.05	49.20	1	3,454	0.03%
2018/03/27	11	48.07	7	48.54	48.20	4	3,442	0.12%
2018/03/26	4	46.36	7	46.62	46.25	-3	3,436	-0.09%
2018/03/23	30	46.65	23	46.88	45.90	7	3,513	0.20%
2018/03/22	47	49.12	65	49.21	48.45	-18	3,557	-0.51%
2018/03/21	47	49.97	28	50.18	48.50	19	3,555	0.53%
2018/03/20	5	46.74	49	49.52	49.95	-44	3,537	-1.24%
2018/03/19	1	45.85	3	45.35	45.45	-2	3,584	-0.06%
2018/03/16	1	45.70	2	45.68	45.40	-1	3,779	-0.03%
2018/03/14	2	45.65	2	45.95	45.65	0	4,107	0.00%
2018/03/13	13	46.14	16	46.63	45.50	-3	4,161	-0.07%
2018/03/12	25	44.88	10	44.73	45.35	15	4,173	0.36%
2018/03/09	0	0.00	4	45.95	45.35	-4	4,226	-0.09%
2018/03/08	19	45.50	10	45.91	46.00	9	4,319	0.21%
2018/03/07	15	46.64	14	46.99	45.30	1	4,470	0.02%
2018/03/06	4	47.95	6	47.74	47.50	-2	4,648	-0.04%
2018/03/05	40	48.67	37	49.56	47.85	3	4,758	0.06%
2018/03/02	21	47.51	10	47.80	47.00	11	4,706	0.23%
2018/03/01	23	47.04	31	47.53	48.20	-8	4,707	-0.17%
2018/02/27	11	42.43	41.3	43.12	43.85	-30.3	4,690	-0.65%
2018/02/26	4	39.93	0	0.00	39.90	4	4,763	0.08%
2018/02/23	1	40.05	0	0.00	40.05	1	4,854	0.02%
2018/02/22	8	39.51	0	0.00	39.40	8	4,882	0.16%
2018/02/21	7	39.59	5	39.95	40.05	2	4,899	0.04%
2018/02/12	28	39.13	18	39.18	38.65	10	4,910	0.20%
2018/02/09	7	38.21	2	38.55	39.60	5	4,916	0.10%
2018/02/08	36	38.60	38	38.58	39.10	-2	4,933	-0.04%
2018/02/07	57	38.19	47	38.31	37.85	10	4,993	0.20%
2018/02/06	26	39.42	14	39.91	39.30	12	5,057	0.24%
2018/02/05	22	43.08	67	42.69	43.20	-45	5,016	-0.90%
2018/02/02	29	46.01	15	46.52	45.10	14	5,018	0.28%
2018/02/01	5	48.64	0	0.00	47.65	5	5,017	0.10%
2018/01/30	1	50.00	8	50.36	48.60	-7	5,058	-0.14%
2018/01/29	13	48.45	9	48.67	49.10	4	5,066	0.08%
2018/01/26	5	48.38	4	48.39	49.00	1	5,082	0.02%
2018/01/25	30	50.04	19	50.77	48.40	11	5,076	0.22%
2018/01/24	9	53.49	46	53.29	52.30	-37	5,033	-0.74%
2018/01/23	53	55.42	18	55.34	54.50	35	5,094	0.69%
2018/01/22	7	55.71	57	55.16	55.60	-50	5,186	-0.96%
2018/01/19	0	0.00	3	53.80	53.80	-3	5,443	-0.06%
2018/01/18	6	53.73	10	54.01	53.10	-4	5,638	-0.07%
2018/01/17	4	53.20	9.1	53.99	53.10	-5.1	5,844	-0.09%
2018/01/16	10	53.62	5	53.30	53.00	5	5,974	0.08%
2018/01/15	5	54.28	1	54.50	53.30	4	6,020	0.07%
2018/01/12	7	52.19	3	52.57	52.70	4	6,022	0.07%
2018/01/11	50	51.56	40	51.18	51.90	10	6,023	0.17%
2018/01/10	13	55.01	3	55.40	54.50	10	5,969	0.17%
2018/01/09	61	56.87	42	57.07	57.00	19	5,983	0.32%
2018/01/08	29	58.49	82	56.91	56.00	-53	5,953	-0.89%
2018/01/05	12	55.72	80	55.79	55.70	-68	5,948	-1.14%
2018/01/04	72	55.84	56	56.61	55.70	16	6,082	0.26%
2018/01/03	96	55.04	49	54.53	54.70	47	5,946	0.79%
2018/01/02	75	52.13	68	52.57	54.00	7	5,866	0.12%