位速 (3508)-元大-新莊券商分點個股進出

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
23.95
漲跌
▲0.40
漲幅
+1.70%
成交量
106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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/05/06	0	24.30	0	0.00	24.35	0	286	0.01%
2024/04/22	1	23.50	0	0.00	23.50	1	289	0.35%
2024/04/16	0	24.80	0	0.00	24.10	0	286	0.00%
2024/04/11	1	25.60	0	0.00	25.45	1	296	0.34%
2024/04/10	0	26.30	0	0.00	26.00	0	294	0.00%
2024/04/09	5	25.85	1	25.90	26.00	4	294	1.36%
2024/04/01	0	27.00	0	0.00	27.00	0	291	0.00%
2024/03/29	5	27.20	0	0.00	26.70	5	291	1.72%
2024/03/27	0	0.00	5	27.95	27.60	-5	289	-1.73%
2024/03/26	5	26.80	1	26.95	25.80	4	283	1.41%
2024/03/25	6	27.00	5	27.19	27.15	1	278	0.36%
2024/03/22	1	28.00	0	0.00	26.75	1	275	0.36%
2024/03/21	8	27.96	2	27.80	28.00	6	263	2.28%
2024/03/20	2	27.10	5	27.66	28.20	-3	239	-1.25%
2024/03/19	0	0.00	6	25.25	25.65	-6	207	-2.90%
2024/03/18	0	23.50	0	0.00	23.35	0	200	0.00%
2024/03/15	5	22.80	2	22.88	23.05	3	201	1.49%
2024/03/12	0.1	24.75	0	0.00	24.65	0.1	200	0.03%
2024/03/11	0	24.75	0	0.00	24.65	0	198	0.00%
2024/03/08	0	0.00	1	24.55	23.80	-1	198	-0.50%
2024/03/07	1	25.10	0	0.00	24.50	1	195	0.51%
2024/03/06	1	25.35	0	0.00	25.25	1	189	0.53%
2024/02/27	1	26.60	16	26.50	26.30	-15	179	-8.34%
2024/02/26	2	26.33	0	0.00	26.45	2	179	1.11%
2024/02/21	2	26.90	1	27.00	26.85	1	179	0.56%
2024/02/20	5	27.40	0	0.00	27.05	5	179	2.78%
2024/02/19	1	27.10	1	27.20	27.15	0	179	0.00%
2024/02/05	0	0.00	9	26.30	26.20	-9	179	-5.00%
2024/02/02	1	26.80	0	0.00	26.70	1	176	0.57%
2024/01/31	0	0.00	10	27.00	27.00	-10	175	-5.70%
2024/01/26	1	27.40	0	0.00	27.20	1	202	0.50%
2024/01/24	10	27.50	0	0.00	27.85	10	201	4.96%
2024/01/19	1	27.40	0	0.00	27.25	1	201	0.50%
2024/01/11	2	27.80	0	0.00	27.85	2	200	1.00%
2024/01/09	0	0.00	1	28.80	28.40	-1	200	-0.50%
2024/01/08	2	28.93	12	29.08	28.90	-10	196	-5.09%
2024/01/05	0	0.00	6	27.90	28.05	-6	185	-3.23%
2024/01/03	10	28.00	0	0.00	28.00	10	185	5.38%
2024/01/02	1	28.10	0	0.00	28.05	1	184	0.54%
2023/12/29	0	0.00	1	28.25	28.20	-1	185	-0.54%
2023/12/27	0	28.95	0	0.00	28.40	0	185	0.00%
2023/12/25	0	0.00	10	29.02	28.70	-10	183	-5.46%
2023/12/22	1	28.50	0	0.00	28.55	1	179	0.56%
2023/12/21	0	0.00	6	28.05	28.30	-6	178	-3.37%
2023/12/19	10	28.10	0	0.00	28.05	10	177	5.62%
2023/12/15	0	0.00	1	28.55	28.50	-1	177	-0.56%
2023/12/14	1	28.35	5	29.30	29.25	-4	171	-2.33%
2023/12/13	0	0.00	3	28.25	28.20	-3	160	-1.87%
2023/12/12	2	27.95	0	0.00	27.95	2	168	1.19%
2023/12/07	0	0.00	1	28.25	28.35	-1	171	-0.58%
2023/12/05	1	28.40	0	0.00	28.50	1	172	0.58%
2023/11/28	0	0.00	1	29.20	29.10	-1	205	-0.49%
2023/11/24	0	0.00	14	29.05	29.00	-14	205	-6.82%
2023/11/15	1	28.80	0	0.00	28.75	1	204	0.49%
2023/11/14	0	0.00	10	28.70	28.75	-10	205	-4.87%
2023/11/10	8	28.20	0	0.00	28.35	8	204	3.90%
2023/11/06	1	30.70	0	0.00	30.00	1	207	0.48%
2023/11/03	2	29.60	1	29.85	30.00	1	198	0.50%
2023/10/25	1	28.15	0	0.00	28.05	1	206	0.48%
2023/10/23	0	0.00	2	28.00	27.85	-2	212	-0.94%
2023/10/20	0	0.00	4	27.70	28.00	-4	218	-1.83%
2023/10/06	1	29.50	0	0.00	29.55	1	347	0.29%
2023/10/02	1	30.00	0	0.00	29.95	1	377	0.27%
2023/09/20	0	0.00	1	30.25	30.15	-1	395	-0.25%
2023/09/19	0	0.00	0	30.05	30.60	0	396	0.00%
2023/09/18	0	31.30	0	0.00	30.90	0	397	0.00%
2023/09/14	0	0.00	4	31.90	31.65	-4	389	-1.03%
2023/09/08	1	30.90	0	0.00	30.75	1	401	0.25%
2023/09/06	0	0.00	1	31.90	32.20	-1	406	-0.25%
2023/09/05	0	0.00	5	30.86	32.20	-5	393	-1.27%
2023/09/04	1	29.45	0	0.00	29.50	1	382	0.26%
2023/08/23	0	0.00	1	28.85	29.00	-1	460	-0.22%
2023/08/14	1	29.00	0	0.00	28.95	1	531	0.19%
2023/08/04	1	30.70	3	30.70	30.55	-2	531	-0.38%
2023/08/02	1	31.05	0	0.00	30.70	1	530	0.19%
2023/08/01	0	31.20	0	0.00	31.00	0	527	0.00%
2023/07/31	1	31.15	0	0.00	31.05	1	525	0.19%
2023/07/28	2	31.68	0	0.00	31.70	2	520	0.39%
2023/07/26	2	31.15	1	31.10	30.85	1	519	0.19%
2023/07/25	1	31.20	0	0.00	31.40	1	518	0.19%
2023/07/18	1	32.80	1	32.55	32.55	0	513	0.00%
2023/07/17	4	33.80	1	33.70	33.65	3	507	0.59%
2023/07/14	3	34.75	1	35.70	35.65	2	494	0.40%
2023/07/13	1	33.45	0	0.00	33.10	1	441	0.23%
2023/07/12	0	0.00	1	33.30	33.20	-1	422	-0.24%
2023/07/06	0	0.00	4	31.68	31.90	-4	410	-0.98%
2023/07/05	0	0.00	1	31.05	31.15	-1	407	-0.25%
2023/07/04	0	0.00	1	31.50	31.20	-1	406	-0.25%
2023/07/03	0	0.00	8	31.51	31.50	-8	405	-1.97%
2023/06/30	0	0.00	1	31.60	31.55	-1	406	-0.25%
2023/06/29	0	0.00	1	31.90	32.00	-1	408	-0.25%
2023/06/26	2	32.20	0	0.00	31.90	2	426	0.47%
2023/06/20	0	0.00	2	32.20	32.25	-2	434	-0.46%
2023/06/13	1	33.05	0	0.00	32.45	1	438	0.23%
2023/06/09	0	0.00	1	33.20	33.10	-1	439	-0.23%
2023/06/06	0	0.00	0.2	34.35	34.30	-0.2	492	-0.04%
2023/06/05	0	0.00	1	35.70	35.50	-1	492	-0.20%
2023/06/01	2	34.00	0	0.00	34.20	2	482	0.41%
2023/05/30	0	0.00	4	34.96	34.65	-4	491	-0.81%
2023/05/29	4.2	36.68	1	34.40	35.35	3.2	494	0.65%
2023/05/26	2	35.00	0	0.00	35.20	2	499	0.40%
2023/05/25	0	0.00	6	34.48	34.50	-6	522	-1.15%
2023/05/22	0	0.00	4	31.38	32.20	-4	551	-0.73%
2023/05/18	1	31.45	2	31.65	31.70	-1	554	-0.18%
2023/05/17	2	31.20	0	0.00	31.05	2	559	0.36%
2023/05/16	0	0.00	0	30.85	30.75	0	564	0.00%
2023/05/12	2	30.01	0	0.00	30.65	2	581	0.35%
2023/05/11	3	31.47	3	31.30	30.35	0	596	0.00%
2023/05/10	0	0.00	5	31.10	31.10	-5	607	-0.82%
2023/05/09	2	31.00	0	0.00	30.90	2	624	0.32%
2023/05/05	0	0.00	3	31.70	31.60	-3	782	-0.38%
2023/04/27	5	32.63	0	0.00	32.50	5	850	0.59%
2023/04/26	0	0.00	4	31.53	31.95	-4	853	-0.47%
2023/04/25	0	0.00	2	32.55	31.60	-2	861	-0.23%
2023/04/24	5	33.20	0	0.00	33.30	5	861	0.58%
2023/04/20	2	35.00	6	34.68	34.30	-4	869	-0.46%
2023/04/10	0	36.15	0	0.00	35.90	0	1,057	0.00%
2023/03/29	0	0.00	5	35.50	35.50	-5	1,093	-0.46%
2023/03/28	10	36.00	0	0.00	36.00	10	1,111	0.90%
2023/03/24	0	36.80	0	0.00	36.70	0	1,187	0.00%
2023/03/22	0	0.00	2	37.00	37.10	-2	1,193	-0.17%
2023/03/21	0	36.80	0	0.00	36.60	0	1,194	0.00%
2023/03/20	1	36.50	2	36.15	36.25	-1	1,198	-0.08%
2023/03/16	1	36.40	1	36.45	35.75	0	1,234	0.00%
2023/03/15	2	37.10	0	0.00	37.00	2	1,245	0.16%
2023/03/14	1	37.40	4	37.48	37.05	-3	1,275	-0.24%
2023/03/13	3	37.48	2	37.00	37.50	1	1,333	0.07%
2023/03/10	2	38.40	1	38.30	38.20	1	1,433	0.07%
2023/03/09	4	39.56	21	39.59	39.60	-17	1,474	-1.15%
2023/03/08	1	38.30	0	0.00	38.45	1	1,490	0.07%
2023/03/07	2	39.00	5	38.65	38.60	-3	1,495	-0.20%
2023/03/06	2	38.90	0	0.00	39.00	2	1,493	0.13%
2023/03/03	3	38.43	0	0.00	38.35	3	1,496	0.20%
2023/03/02	3	38.58	8	38.60	38.60	-5	1,494	-0.33%
2023/03/01	16	39.68	3	39.62	39.25	13	1,486	0.87%
2023/02/24	12	39.43	16	39.33	39.35	-4	1,478	-0.27%
2023/02/23	17	39.99	13	40.15	40.05	4	1,457	0.27%
2023/02/22	3	38.75	0	0.00	38.60	3	1,408	0.21%
2023/02/21	9	39.52	2	38.75	39.20	7	1,409	0.50%
2023/02/20	0	0.00	4	38.49	39.10	-4	1,392	-0.29%
2023/02/17	3	38.28	4	38.15	38.30	-1	1,384	-0.07%
2023/02/16	1	37.80	0	0.00	38.40	1	1,386	0.07%
2023/02/15	3	37.55	0	0.00	37.55	3	1,392	0.22%
2023/02/14	0	0.00	1	38.00	37.80	-1	1,394	-0.07%
2023/02/13	0	0.00	2	38.25	38.00	-2	1,402	-0.14%
2023/02/10	1	38.70	0	38.90	38.50	1	1,419	0.07%
2023/02/09	0	0.00	1	39.40	39.15	-1	1,430	-0.07%
2023/02/08	1	38.80	1	39.10	39.05	0	1,466	0.00%
2023/02/07	2	39.25	5	39.10	38.90	-3	1,509	-0.20%
2023/02/06	0	0.00	3	39.65	40.00	-3	1,513	-0.20%
2023/02/03	22	41.08	5	40.90	39.45	17	1,473	1.15%
2023/02/02	0	0.00	10	40.38	40.75	-10	1,361	-0.73%
2023/02/01	0	37.20	0	0.00	37.05	0	1,316	0.00%
2023/01/31	0	0.00	2	37.55	37.20	-2	1,314	-0.15%
2023/01/30	0	0.00	4	36.50	36.40	-4	1,309	-0.31%
2023/01/17	1	35.45	0	0.00	35.80	1	1,306	0.08%
2023/01/12	1	37.70	0	0.00	36.90	1	1,292	0.08%
2023/01/10	0	0.00	1	37.30	37.05	-1	1,287	-0.08%
2023/01/09	7	38.03	0	0.00	37.65	7	1,286	0.54%
2023/01/04	0	38.70	0	0.00	37.95	0	1,267	0.00%
2023/01/03	29	38.17	0	0.00	38.50	29	1,238	2.34%
2022/12/30	0	0.00	19	38.51	38.95	-19	1,195	-1.59%
2022/12/27	3	36.68	0	0.00	36.40	3	1,136	0.26%
2022/12/26	0	0.00	2	35.68	36.45	-2	1,135	-0.18%
2022/12/23	10	36.24	0	0.00	35.70	10	1,133	0.88%
2022/12/22	0	0.00	1	36.70	36.25	-1	1,136	-0.09%
2022/12/21	4	36.51	3	36.27	36.40	1	1,147	0.09%
2022/12/20	1	38.10	39	37.08	36.80	-38	1,147	-3.31%
2022/12/19	0	0.00	3	38.10	37.35	-3	1,144	-0.26%
2022/12/16	8	37.84	40	37.88	37.80	-32	1,128	-2.83%
2022/12/15	20	35.83	2	36.08	35.75	18	1,080	1.67%
2022/12/14	4	36.04	0	0.00	35.85	4	1,079	0.37%
2022/12/13	20	36.50	0	0.00	36.10	20	1,075	1.86%
2022/12/12	1	36.20	0	0.00	36.20	1	1,078	0.09%
2022/12/09	1	37.35	2	37.00	36.85	-1	1,078	-0.09%
2022/12/08	3	37.23	35	35.41	37.60	-32	1,071	-2.99%
2022/12/07	2	36.05	0	0.00	35.50	2	1,060	0.19%
2022/12/06	0	0.00	1	37.15	36.80	-1	1,055	-0.09%
2022/12/05	5	39.35	1	39.00	38.90	4	1,040	0.38%
2022/12/02	15	38.87	12.1	38.56	39.70	2.9	987	0.29%
2022/12/01	5	37.90	9	38.93	39.30	-4	890	-0.45%
2022/11/30	9.1	34.35	6	34.84	35.75	3.1	853	0.36%
2022/11/25	1	32.00	0	0.00	31.30	1	873	0.11%
2022/11/24	1	31.95	0	0.00	31.65	1	900	0.11%
2022/11/23	1	31.90	0	0.00	31.60	1	911	0.11%
2022/11/22	0	0.00	1	32.35	31.85	-1	935	-0.11%
2022/11/21	1	32.05	2	32.70	32.15	-1	969	-0.10%
2022/11/18	2	32.70	3	33.40	32.40	-1	977	-0.10%
2022/11/17	4	33.23	1	33.00	33.60	3	986	0.30%
2022/11/16	2	32.68	1	32.85	32.55	1	995	0.10%
2022/11/14	0	0.00	5	32.35	32.35	-5	1,138	-0.44%
2022/11/10	0	0.00	4	32.61	32.15	-4	1,302	-0.31%
2022/11/09	15	33.93	14	33.47	33.30	1	1,367	0.07%
2022/11/08	7	34.05	0	0.00	33.55	7	1,476	0.47%
2022/11/07	15	33.73	2	33.65	33.05	13	1,568	0.83%
2022/11/04	11	33.32	11.1	34.16	34.00	-0.1	1,742	0.00%
2022/11/03	22	32.97	25	33.88	34.00	-3	1,885	-0.16%
2022/11/02	2	29.75	0	0.00	30.95	2	1,932	0.10%
2022/10/27	1	27.00	0	0.00	27.00	1	2,635	0.04%
2022/10/18	0	0.00	2	29.00	29.05	-2	4,617	-0.04%
2022/10/17	0	29.05	0	0.00	29.05	0	5,293	0.00%
2022/10/14	1	28.15	0	0.00	28.75	1	6,112	0.02%
2022/10/13	0	0.00	3	28.13	27.20	-3	6,622	-0.05%
2022/10/11	2	30.50	0	0.00	30.30	2	7,524	0.03%
2022/10/06	0	0.00	2	32.25	32.25	-2	7,739	-0.03%
2022/10/05	11	31.72	7	30.84	30.45	4	7,800	0.05%
2022/10/04	4	30.39	2	30.40	30.40	2	7,831	0.03%
2022/10/03	6	29.90	0	0.00	29.90	6	7,868	0.08%
2022/09/29	1	31.80	0	0.00	31.05	1	7,963	0.01%
2022/09/27	1	30.70	0	0.00	32.80	1	8,141	0.01%
2022/09/23	1	33.60	3	33.60	33.35	-2	8,271	-0.02%
2022/09/21	0	0.00	6	35.25	35.20	-6	9,020	-0.07%
2022/09/20	1	35.60	0	0.00	35.65	1	10,166	0.01%
2022/09/19	3	36.80	0	0.00	35.65	3	10,204	0.03%
2022/09/16	1	36.80	0.5	36.70	36.75	0.5	10,639	0.00%
2022/09/15	0	0.00	3	36.70	36.70	-3	11,450	-0.03%
2022/09/14	3	37.00	7.5	36.69	37.95	-4.5	11,699	-0.04%
2022/09/13	3	38.57	8	37.80	37.80	-5	11,722	-0.04%
2022/09/12	16	37.85	1	38.45	38.45	15	11,724	0.13%
2022/09/08	1	37.35	1	36.85	36.35	0	11,720	0.00%
2022/09/07	0	0.00	2	36.75	36.70	-2	11,724	-0.02%
2022/09/06	1	37.65	1	37.55	37.30	0	11,725	0.00%
2022/09/05	31	39.09	10	38.75	38.75	21	11,727	0.18%
2022/09/02	1	40.90	16	39.82	39.75	-15	11,734	-0.13%
2022/09/01	17	39.30	13	38.99	38.95	4	11,697	0.03%
2022/08/31	6	38.68	9	40.35	40.35	-3	11,683	-0.03%
2022/08/29	0	0.00	39	38.09	38.50	-39	11,646	-0.33%
2022/08/26	4	40.33	1	40.00	40.00	3	11,626	0.03%
2022/08/25	0	39.95	1	39.85	39.70	-1	11,615	-0.01%
2022/08/24	10	39.84	4	39.10	39.10	6	11,629	0.05%
2022/08/23	3	39.67	4	39.88	39.75	-1	11,623	-0.01%
2022/08/22	2	40.25	2	40.20	40.05	0	11,606	0.00%
2022/08/19	4	42.44	5	42.22	41.50	-1	11,575	-0.01%
2022/08/18	0	0.00	2	42.23	42.00	-2	11,478	-0.02%
2022/08/17	0	0.00	3	42.42	42.00	-3	11,396	-0.03%
2022/08/16	2	42.53	1	43.10	41.70	1	11,313	0.01%
2022/08/15	6	41.72	8	41.98	42.95	-2	11,246	-0.02%
2022/08/12	19	42.45	7	43.00	42.05	12	11,130	0.11%
2022/08/11	16	42.99	13	43.25	42.30	3	11,029	0.03%
2022/08/10	8	42.11	10	42.09	42.40	-2	10,857	-0.02%
2022/08/09	17	41.23	17	41.17	41.20	0	10,680	0.00%
2022/08/08	2	39.85	2	39.83	41.65	0	10,595	0.00%
2022/08/05	7	41.47	5	41.48	41.50	2	10,501	0.02%
2022/08/04	23	41.45	14	40.85	40.30	9	10,398	0.09%
2022/08/03	11	44.68	16	45.00	43.55	-5	10,184	-0.05%
2022/08/02	9	43.80	5	43.84	43.50	4	9,934	0.04%
2022/08/01	1	46.35	10	45.75	45.05	-9	9,828	-0.09%
2022/07/29	23	45.30	12	45.22	45.10	11	9,632	0.11%
2022/07/28	67	46.67	124	46.78	45.15	-57	9,340	-0.61%	大賣/
2022/07/27	8	43.07	12	43.64	43.70	-4	8,682	-0.05%
2022/07/26	63	44.64	78	43.75	43.70	-15	8,585	-0.17%
2022/07/25	23	45.17	29	45.66	45.75	-6	8,463	-0.07%
2022/07/22	80	46.03	65	45.39	45.10	15	8,209	0.18%
2022/07/21	50	44.95	71	45.41	45.20	-21	7,572	-0.28%
2022/07/20	67	43.92	45	44.33	43.20	22	6,773	0.32%
2022/07/19	134	45.92	123	45.65	43.20	11	6,290	0.17%	大買/大賣/
2022/07/18	6	46.01	9.3	47.60	47.60	-3.3	5,528	-0.06%
2022/07/15	17	42.54	7	43.10	43.30	10	5,415	0.18%
2022/07/14	13	42.15	8	42.43	43.70	5	5,338	0.09%
2022/07/13	5	40.41	8	40.81	39.85	-3	5,225	-0.06%
2022/07/12	2	38.75	5	38.64	38.50	-3	5,175	-0.06%
2022/07/11	5	38.61	13	38.73	38.40	-8	5,165	-0.15%
2022/07/08	1	38.10	2	38.35	37.55	-1	5,134	-0.02%
2022/07/07	3	38.19	5	38.16	39.40	-2	5,117	-0.04%
2022/07/06	10	39.69	3	39.60	38.35	7	5,067	0.14%
2022/07/05	17	40.74	27	42.15	42.60	-10	5,017	-0.20%
2022/07/04	4	38.49	20	38.25	39.30	-16	4,913	-0.33%
2022/07/01	30	39.08	4	39.13	37.75	26	4,865	0.53%
2022/06/30	34	38.76	9	37.87	37.00	25	4,797	0.52%
2022/06/29	95.2	39.42	62	39.30	39.00	33.2	4,727	0.70%
2022/06/28	137	41.94	140	42.20	41.50	-3	4,078	-0.07%	大買/大賣/
2022/06/27	0	0.00	3.1	39.90	39.90	-3.1	3,043	-0.10%
2022/06/24	27	34.97	27	35.94	36.30	0	3,025	0.00%
2022/06/23	100.8	31.83	82	32.03	33.00	18.8	2,608	0.72%
2022/06/22	11	30.39	11	31.10	31.45	0	1,846	0.00%
2022/06/21	0	0.00	5	28.56	28.60	-5	1,659	-0.30%
2022/06/20	0	0.00	1	26.45	26.00	-1	1,662	-0.06%
2022/06/17	0	28.40	0	0.00	28.40	0	1,681	0.00%
2022/06/16	1	30.45	1	28.40	28.40	0	1,705	0.00%
2022/06/15	0	0.00	4	29.75	29.75	-4	1,733	-0.23%
2022/06/14	4	29.75	6	30.16	30.15	-2	1,783	-0.11%
2022/06/13	0	0.00	3	31.03	30.20	-3	1,809	-0.17%
2022/06/10	3	33.30	0	0.00	33.10	3	1,824	0.16%
2022/06/09	7	33.65	3	34.00	34.00	4	1,853	0.22%
2022/06/08	7	33.61	13	33.38	33.40	-6	1,875	-0.32%
2022/06/07	3	33.89	3	33.30	33.30	0	1,923	0.00%
2022/06/06	6	34.30	3	34.10	33.90	3	1,976	0.15%
2022/06/02	9	35.13	9	34.45	34.45	0	2,053	0.00%
2022/06/01	1	34.60	0	0.00	35.00	1	2,098	0.05%
2022/05/30	0	0.00	1	33.90	33.85	-1	2,366	-0.04%
2022/05/27	3	34.07	1	33.90	33.45	2	2,572	0.08%
2022/05/26	1	34.05	0	0.00	33.10	1	2,606	0.04%
2022/05/23	1	34.40	0	0.00	34.70	1	2,788	0.04%
2022/05/20	0	0.00	3	34.30	34.10	-3	2,872	-0.10%
2022/05/19	1	34.10	4	34.06	34.25	-3	2,922	-0.10%
2022/05/18	1	35.10	1	34.20	34.15	0	2,968	0.00%
2022/05/17	0	0.00	2	34.23	34.35	-2	3,054	-0.07%
2022/05/16	0	0.00	1	33.65	33.65	-1	3,256	-0.03%
2022/05/13	1	32.80	11	32.89	32.90	-10	3,379	-0.30%
2022/05/12	3	32.88	1	33.10	31.75	2	3,463	0.06%
2022/05/11	0	0.00	12	32.90	32.90	-12	3,550	-0.34%
2022/05/10	0	0.00	15	33.20	33.20	-15	3,921	-0.38%
2022/05/09	1	34.00	0	0.00	32.40	1	4,386	0.02%
2022/05/06	3	33.90	3	34.20	34.30	0	4,482	0.00%
2022/05/05	0	0.00	2	35.60	35.10	-2	4,707	-0.04%
2022/05/03	10	33.92	10	34.41	34.40	0	4,996	0.00%
2022/04/29	1	36.15	0	0.00	34.10	1	5,079	0.02%
2022/04/28	4	33.73	0	0.00	33.70	4	5,145	0.08%
2022/04/27	10	32.84	2	33.25	33.80	8	5,195	0.15%
2022/04/26	8	34.36	4	34.78	34.55	4	5,219	0.08%
2022/04/25	6.3	34.59	0	0.00	34.40	6.3	5,294	0.12%
2022/04/22	19	36.32	22	36.16	36.15	-3	5,500	-0.05%
2022/04/21	0	0.00	8	38.15	37.90	-8	5,586	-0.14%
2022/04/19	6	38.88	7	38.56	38.20	-1	5,936	-0.02%
2022/04/18	4	38.95	4	38.43	38.15	0	6,056	0.00%
2022/04/15	3	39.37	0	0.00	39.00	3	6,127	0.05%
2022/04/13	8	42.00	17	42.13	42.05	-9	6,422	-0.14%
2022/04/12	0	41.30	34	41.02	41.00	-34	6,559	-0.52%
2022/04/11	7	41.51	39	41.05	41.05	-32	6,743	-0.47%
2022/04/08	2	42.15	2	42.13	42.35	0	7,133	0.00%
2022/04/07	0	41.80	1	43.20	41.55	-1	7,133	-0.01%
2022/04/06	9	42.56	12	42.37	42.50	-3	7,141	-0.04%
2022/04/01	7	42.37	0	0.00	43.10	7	7,147	0.10%
2022/03/31	6	43.32	1	43.25	43.05	5	7,158	0.07%
2022/03/30	26	45.29	21	44.48	44.30	5	7,160	0.07%
2022/03/29	10	43.30	10	43.00	42.80	0	7,070	0.00%
2022/03/25	21	44.07	2	43.80	42.90	19	7,078	0.27%
2022/03/24	12	44.72	3	44.45	44.80	9	7,051	0.13%
2022/03/23	12	43.28	9	43.42	43.15	3	7,054	0.04%
2022/03/22	0	0.00	1	42.75	42.90	-1	7,852	-0.01%
2022/03/21	6	42.88	6	42.07	42.00	0	8,740	0.00%
2022/03/18	0	0.00	2	41.85	42.45	-2	9,458	-0.02%
2022/03/17	4	41.64	7	41.81	41.70	-3	10,427	-0.03%
2022/03/16	5	39.90	7	40.49	40.10	-2	12,343	-0.02%
2022/03/15	7	39.62	1	39.85	39.30	6	13,401	0.04%
2022/03/14	0	0.00	1	42.30	41.85	-1	15,534	-0.01%
2022/03/11	12	42.28	1	41.75	41.60	11	16,777	0.07%
2022/03/10	2	42.98	4	43.56	42.60	-2	18,201	-0.01%
2022/03/09	2	42.33	0	0.00	42.00	2	18,456	0.01%
2022/03/08	15	42.25	7	43.04	41.85	8	18,787	0.04%
2022/03/07	2	45.58	3	44.83	44.20	-1	18,870	-0.01%
2022/03/04	6	48.65	1	49.10	47.90	5	18,949	0.03%
2022/03/03	23	49.95	23	49.37	49.45	0	18,935	0.00%
2022/03/02	27	48.49	46	49.33	49.35	-19	18,785	-0.10%
2022/03/01	3	47.77	8	47.34	47.70	-5	18,648	-0.03%
2022/02/25	15	46.08	12	45.92	45.20	3	18,660	0.02%
2022/02/24	8	46.18	12	46.11	44.50	-4	18,732	-0.02%
2022/02/23	5	47.26	1	47.40	47.90	4	18,715	0.02%
2022/02/22	7	47.65	6	47.31	46.10	1	18,769	0.01%
2022/02/21	11	48.20	0	0.00	47.60	11	18,758	0.06%
2022/02/18	11	47.92	6	48.09	48.90	5	18,862	0.03%
2022/02/17	7	48.34	1	48.40	48.40	6	19,093	0.03%
2022/02/16	12	48.18	19	48.04	48.35	-7	20,235	-0.03%
2022/02/15	18	47.30	6	48.20	45.95	12	21,622	0.06%
2022/02/14	10	47.72	23	47.21	46.65	-13	23,338	-0.06%
2022/02/11	11	50.45	17	50.51	50.10	-6	24,113	-0.02%
2022/02/10	139	52.63	91	52.67	51.20	48	24,983	0.19%	大買/
2022/02/09	75	52.51	69	51.92	51.90	6	25,107	0.02%
2022/02/08	41	48.84	29	48.32	49.20	12	25,122	0.05%
2022/02/07	12	46.55	10	47.23	48.70	2	25,336	0.01%
2022/01/26	11	47.01	13	46.62	46.00	-2	25,455	-0.01%
2022/01/25	19	46.56	39	45.61	45.05	-20	26,009	-0.08%
2022/01/24	9	48.64	29	49.14	49.25	-20	26,498	-0.08%
2022/01/21	21	50.27	68.1	50.39	50.10	-47.1	26,725	-0.18%
2022/01/20	41	51.89	19	51.64	51.50	22	26,667	0.08%
2022/01/19	2	51.55	10	52.34	53.00	-8	27,151	-0.03%
2022/01/18	11	53.57	2	54.05	52.50	9	27,338	0.03%
2022/01/17	22	54.45	19	53.96	53.80	3	27,382	0.01%
2022/01/14	24	52.11	15	51.86	51.80	9	27,648	0.03%
2022/01/13	22	53.29	16	53.88	54.00	6	27,715	0.02%
2022/01/12	41	56.49	44.1	55.47	54.70	-3.1	27,639	-0.01%
2022/01/11	14	54.82	11	54.71	55.00	3	27,401	0.01%
2022/01/10	16	58.59	11	58.73	58.60	5	27,261	0.02%
2022/01/07	22	59.60	17	59.10	58.20	5	27,170	0.02%
2022/01/06	16	63.22	14	63.29	62.10	2	26,998	0.01%
2022/01/05	11	64.37	7	63.14	63.00	4	26,823	0.01%
2022/01/04	28	67.74	9	66.84	66.20	19	26,657	0.07%
2022/01/03	35.1	71.79	39	71.13	68.50	-3.9	26,455	-0.01%
2021/12/30	0	0.00	5	70.44	70.50	-5	26,038	-0.02%
2021/12/29	0	0.00	23	70.66	70.70	-23	26,014	-0.09%
2021/12/28	1	69.50	1	69.50	69.50	0	25,975	0.00%
2021/12/27	0	0.00	2	69.50	69.50	-2	25,957	-0.01%
2021/12/24	2	69.00	4	69.48	69.10	-2	25,933	-0.01%
2021/12/23	4	68.50	3	68.67	69.00	1	25,899	0.00%
2021/12/22	0	0.00	6	67.10	67.20	-6	25,872	-0.02%
2021/12/20	1	65.00	5	63.64	64.60	-4	25,821	-0.02%
2021/12/17	5.1	62.68	13	63.22	63.20	-7.9	25,794	-0.03%
2021/12/16	73	70.29	91	69.97	69.10	-18	25,719	-0.07%
2021/12/15	87	67.99	82	68.59	69.00	5	24,885	0.02%
2021/12/14	91	67.14	110.2	66.14	65.50	-19.2	23,972	-0.08%	大賣/
2021/12/13	112.3	71.35	96	70.87	68.50	16.3	23,267	0.07%	大買/
2021/12/10	239.1	69.91	227	70.00	69.60	12.1	22,289	0.05%	大買/大賣/
2021/12/09	43	68.87	119.3	69.04	70.00	-76.3	20,311	-0.38%	大賣/
2021/12/08	184.2	70.80	140.4	70.69	65.80	43.8	19,204	0.23%	大買/大賣/
2021/12/07	145	65.33	126.4	66.75	67.80	18.6	17,027	0.11%	大買/大賣/
2021/12/06	96.8	57.95	94.1	59.36	61.70	2.8	15,747	0.02%
2021/12/03	11	54.01	80.1	55.60	56.10	-69.1	14,291	-0.48%
2021/12/02	59	54.15	68	54.36	51.00	-9	13,989	-0.06%
2021/12/01	59	54.52	7	54.16	56.50	52	13,671	0.38%
2021/11/30	4	52.05	34	51.89	52.90	-30	13,502	-0.22%
2021/11/29	30.1	46.99	7	47.75	49.10	23.1	13,356	0.17%
2021/11/26	1.1	49.49	0	0.00	48.80	1.1	13,285	0.01%
2021/11/25	2.1	53.29	27	52.10	52.10	-24.9	13,211	-0.19%
2021/11/24	21	50.76	20	50.94	52.00	1	13,134	0.01%
2021/11/23	31	51.61	7	49.43	49.00	24	13,064	0.18%
2021/11/22	4	54.45	0	0.00	54.30	4	12,932	0.03%
2021/11/19	10	55.31	9.1	55.28	55.00	0.9	12,867	0.01%
2021/11/18	2	53.90	8.1	53.98	53.50	-6.1	12,751	-0.05%
2021/11/17	69.1	55.64	51	54.97	55.00	18.1	12,670	0.14%
2021/11/16	29	55.74	87.1	54.93	53.40	-58.1	12,508	-0.46%
2021/11/15	127.1	57.94	131	58.65	59.20	-3.9	12,221	-0.03%	大買/大賣/
2021/11/12	168	52.14	172	53.04	53.90	-4	10,981	-0.04%	大買/大賣/
2021/11/11	178	46.97	184	47.81	49.00	-6	9,374	-0.06%	大買/大賣/
2021/11/10	98.1	42.96	109	44.37	44.55	-10.9	7,524	-0.15%	大賣/
2021/11/09	98	38.60	94	39.63	40.50	4	6,650	0.06%
2021/11/08	14	34.88	25	35.55	36.85	-11	5,681	-0.19%
2021/11/05	16	34.18	35	34.00	33.50	-19	5,175	-0.37%
2021/11/04	39	34.50	33	34.97	33.25	6	4,679	0.13%
2021/11/03	15	33.41	15	34.04	35.20	0	4,353	0.00%
2021/11/02	89	36.10	51	34.85	35.00	38	4,000	0.95%
2021/11/01	37	33.50	36	33.94	34.20	1	3,237	0.03%
2021/10/29	17	29.79	28	30.03	31.10	-11	2,623	-0.42%
2021/10/28	44	28.78	15	28.76	28.30	29	2,293	1.26%
2021/10/27	66	29.39	48	29.04	29.50	18	2,174	0.83%
2021/10/26	21	26.21	26	28.06	28.25	-5	1,615	-0.31%
2021/10/25	20	25.47	9	25.57	25.70	11	1,366	0.81%
2021/10/22	51	26.01	24	26.13	26.15	27	1,234	2.19%
2021/10/21	89	24.48	34	24.09	24.65	55	743	7.40%
2021/10/20	2	21.70	53	22.09	22.45	-51	575	-8.87%
2021/10/13	2	20.05	0	0.00	20.10	2	555	0.36%
2021/10/12	2	20.05	0	0.00	20.10	2	595	0.34%
2021/10/08	0	0.00	8	19.93	19.85	-8	598	-1.34%
2021/10/06	4	19.15	0	0.00	19.10	4	641	0.62%
2021/09/29	40	20.35	0	0.00	20.35	40	708	5.65%
2021/09/28	1	21.00	0	0.00	20.85	1	749	0.13%
2021/09/22	0	0.00	22	20.11	20.10	-22	770	-2.85%
2021/09/17	14	20.46	0	0.00	20.45	14	773	1.81%
2021/09/16	3	21.80	26	21.50	21.30	-23	771	-2.98%
2021/09/15	0	0.00	2	20.80	20.80	-2	726	-0.28%
2021/09/07	2	19.70	0	0.00	19.70	2	726	0.28%
2021/09/06	0	0.00	20	20.20	20.20	-20	720	-2.77%
2021/08/30	0	0.00	2	19.98	20.05	-2	651	-0.31%
2021/08/27	5	20.00	0	0.00	20.00	5	654	0.76%
2021/08/25	2	20.00	0	0.00	20.00	2	664	0.30%
2021/08/18	4	19.95	0	0.00	19.70	4	734	0.54%
2021/08/16	2	19.80	0	0.00	20.00	2	727	0.27%
2021/08/13	12	21.25	7	20.85	20.85	5	722	0.69%
2021/08/11	1	20.70	0	0.00	20.10	1	728	0.14%
2021/08/09	23	21.67	0	0.00	21.10	23	747	3.08%
2021/08/05	26	22.96	8	22.86	22.85	18	765	2.35%
2021/08/04	0	0.00	2	23.20	23.20	-2	788	-0.25%
2021/08/03	6	22.00	1	22.55	22.40	5	801	0.62%
2021/07/30	0	0.00	1	22.10	21.90	-1	810	-0.12%
2021/07/29	3	21.82	0	0.00	22.15	3	819	0.37%
2021/07/28	12	22.25	24	21.70	21.70	-12	838	-1.43%
2021/07/27	14	23.21	5	23.43	22.80	9	856	1.05%
2021/07/26	6	23.24	6	23.39	23.45	0	862	0.00%
2021/07/22	2	22.10	8	22.40	22.25	-6	877	-0.68%
2021/07/21	3	22.08	0	0.00	22.00	3	885	0.34%
2021/07/20	3	22.88	3	22.68	22.55	0	890	0.00%
2021/07/19	7	23.04	1	23.40	23.45	6	897	0.67%
2021/07/16	11	23.70	12	23.36	23.15	-1	937	-0.11%
2021/07/15	0	0.00	3	22.25	22.30	-3	937	-0.32%
2021/07/12	0	0.00	1	23.05	23.20	-1	1,017	-0.10%
2021/07/09	0	0.00	2	22.80	22.80	-2	1,043	-0.19%
2021/07/08	0	0.00	6	23.10	22.70	-6	1,114	-0.54%
2021/07/07	0	0.00	2.1	23.30	23.25	-2.1	1,190	-0.18%
2021/07/06	0	0.00	10	22.20	22.55	-10	1,255	-0.80%
2021/07/05	10	23.30	1	22.30	22.90	9	1,378	0.65%
2021/07/02	0	0.00	2	21.45	21.40	-2	1,595	-0.13%
2021/07/01	1	21.45	0	0.00	21.10	1	1,686	0.06%
2021/06/30	1	22.25	1	22.15	21.95	0	1,716	0.00%
2021/06/29	1	21.65	0	0.00	21.45	1	1,739	0.06%
2021/06/28	3	22.25	0	0.00	22.10	3	1,752	0.17%
2021/06/25	1	22.70	6	22.54	22.40	-5	1,772	-0.28%
2021/06/24	3	22.10	0	0.00	22.40	3	1,777	0.17%
2021/06/23	0	0.00	6	21.50	21.70	-6	1,792	-0.33%
2021/06/22	0.1	22.10	0	0.00	21.00	0.1	1,802	0.01%
2021/06/21	5	21.00	0	0.00	21.05	5	1,803	0.28%
2021/06/15	0	0.00	1	21.50	21.45	-1	1,900	-0.05%
2021/05/31	2	22.50	0	0.00	23.00	2	2,063	0.10%
2021/05/27	2	22.10	0	0.00	21.90	2	2,095	0.10%
2021/05/25	3	22.15	0	0.00	21.90	3	2,118	0.14%
2021/05/19	3	20.25	0	0.00	20.90	3	2,255	0.13%
2021/05/18	0	0.00	1	19.30	20.00	-1	2,367	-0.04%
2021/05/17	2	18.05	0	0.00	18.20	2	2,368	0.08%
2021/05/14	1	19.90	0	0.00	20.00	1	2,354	0.04%
2021/05/13	1	20.80	0	0.00	20.30	1	2,338	0.04%
2021/05/12	1	21.20	5	22.50	21.10	-4	2,331	-0.17%
2021/05/11	14	24.03	0	0.00	23.15	14	2,302	0.61%
2021/05/10	0	0.00	3	25.95	25.55	-3	2,292	-0.13%
2021/05/07	0	0.00	1	26.40	26.80	-1	2,295	-0.04%
2021/05/06	9	25.12	0	0.00	25.30	9	2,292	0.39%
2021/05/04	3	24.38	0	0.00	24.35	3	2,289	0.13%
2021/05/03	0	0.00	7	26.44	26.30	-7	2,280	-0.31%
2021/04/29	2	27.75	1	28.30	27.80	1	2,276	0.04%
2021/04/27	0	0.00	1	28.60	28.95	-1	2,273	-0.04%
2021/04/26	10	28.57	15	28.83	28.65	-5	2,270	-0.22%
2021/04/23	7	28.44	9	28.53	28.40	-2	2,295	-0.09%
2021/04/22	4	28.00	0	0.00	27.80	4	2,304	0.17%
2021/04/21	1	30.50	1	29.50	29.50	0	2,278	0.00%
2021/04/20	0	0.00	10	29.09	30.45	-10	2,260	-0.44%
2021/04/19	1	29.85	11	29.55	28.80	-10	2,245	-0.45%
2021/04/16	4	30.10	4	30.35	30.00	0	2,252	0.00%
2021/04/15	14	30.74	15	30.14	30.20	-1	2,264	-0.04%
2021/04/14	7	30.83	22	30.93	30.90	-15	2,252	-0.67%
2021/04/13	16	31.38	2	30.50	30.50	14	2,271	0.62%
2021/04/12	14	32.45	25	33.09	31.95	-11	2,334	-0.47%
2021/04/09	13	30.14	12	31.08	30.95	1	2,253	0.04%
2021/04/08	34	30.52	35	30.80	29.90	-1	2,167	-0.05%
2021/04/07	13	28.25	7	27.86	28.20	6	2,018	0.30%
2021/04/06	0	0.00	7	26.79	26.95	-7	1,955	-0.36%
2021/04/01	5	26.50	2	26.33	26.35	3	1,970	0.15%
2021/03/31	0	0.00	14	25.84	25.85	-14	1,984	-0.71%
2021/03/29	0	0.00	1	25.70	25.60	-1	2,041	-0.05%
2021/03/26	5	25.20	0	0.00	25.00	5	2,089	0.24%
2021/03/25	1	24.05	10	24.00	24.00	-9	2,166	-0.42%
2021/03/24	1	24.65	1	24.50	24.60	0	2,280	0.00%
2021/03/23	0	0.00	2	25.75	24.65	-2	2,470	-0.08%
2021/03/22	3	26.07	0	0.00	25.70	3	3,291	0.09%
2021/03/19	6	26.18	6	26.32	25.60	0	3,383	0.00%
2021/03/18	23	26.44	9	26.14	25.95	14	3,546	0.39%
2021/03/17	0	0.00	1	25.80	26.20	-1	3,602	-0.03%
2021/03/16	1	25.45	1	26.25	25.30	0	3,599	0.00%
2021/03/15	2	25.75	4	25.46	25.75	-2	3,640	-0.05%
2021/03/11	1	25.50	5	25.30	25.00	-4	3,819	-0.10%
2021/03/10	1	24.55	2	24.40	24.25	-1	3,890	-0.03%
2021/03/09	0	0.00	6	24.50	24.60	-6	3,965	-0.15%
2021/03/08	1	24.85	1	24.45	24.25	0	4,009	0.00%
2021/03/05	3	24.78	6	25.19	24.60	-3	4,003	-0.07%
2021/03/03	6	24.60	0	0.00	24.60	6	3,913	0.15%
2021/03/02	0	0.00	13	25.78	25.20	-13	3,901	-0.33%
2021/02/25	1	25.00	17	24.81	24.80	-16	3,854	-0.42%
2021/02/24	0	0.00	18	25.25	25.25	-18	3,847	-0.47%
2021/02/23	5	25.20	10	26.20	25.20	-5	3,842	-0.13%
2021/02/22	0	0.00	1	24.85	25.05	-1	3,810	-0.03%
2021/02/19	36	24.92	26	24.85	24.85	10	3,788	0.26%
2021/02/18	1	24.60	9	24.44	24.60	-8	3,737	-0.21%
2021/02/17	4	21.89	0	0.00	22.40	4	3,617	0.11%
2021/02/03	0	0.00	24	21.55	21.65	-24	3,624	-0.66%
2021/02/02	1	21.30	0	0.00	21.25	1	3,616	0.03%
2021/02/01	2	21.28	0	0.00	21.15	2	3,613	0.06%
2021/01/29	2	22.33	1	23.30	21.85	1	3,610	0.03%
2021/01/28	2	22.50	1	22.60	22.65	1	3,600	0.03%
2021/01/27	0	0.00	1	22.45	22.35	-1	3,590	-0.03%
2021/01/26	1	21.60	3	21.97	22.15	-2	3,571	-0.06%
2021/01/25	1	21.15	10	21.91	22.15	-9	3,563	-0.25%
2021/01/22	4	21.31	1	21.65	21.35	3	3,541	0.08%
2021/01/21	5	21.93	20	21.60	21.60	-15	3,526	-0.43%
2021/01/20	1	22.35	1	22.35	22.00	0	3,513	0.00%
2021/01/19	1	23.65	2	23.43	23.30	-1	3,487	-0.03%
2021/01/18	8	23.13	5	23.30	23.25	3	3,478	0.09%
2021/01/15	17	23.83	14	22.90	23.05	3	3,436	0.09%
2021/01/14	4	23.41	1	23.70	23.70	3	3,414	0.09%
2021/01/13	2	23.80	1	23.60	23.30	1	3,388	0.03%
2021/01/12	2	23.53	2	23.63	23.20	0	3,365	0.00%
2021/01/11	13	24.63	10	24.00	24.55	3	3,332	0.09%
2021/01/08	26	24.71	27	24.46	24.25	-1	3,282	-0.03%
2021/01/07	24	25.90	3	25.80	25.60	21	3,242	0.65%
2021/01/06	21	26.71	28	26.70	25.80	-7	3,218	-0.22%
2021/01/05	51	27.31	42	27.05	26.80	9	3,121	0.29%
2021/01/04	9	26.13	6	26.04	25.55	3	2,975	0.10%
2020/12/31	20	25.75	5	25.73	25.75	15	2,950	0.51%
2020/12/30	4	26.70	5	26.48	26.70	-1	2,906	-0.03%
2020/12/29	8	25.39	6	25.00	25.05	2	2,796	0.07%
2020/12/28	18	25.44	16	25.31	25.05	2	2,766	0.07%
2020/12/25	6	25.12	24	25.18	25.20	-18	2,711	-0.66%
2020/12/24	5	25.34	4	25.53	25.20	1	2,660	0.04%
2020/12/23	9	24.02	2	24.05	24.00	7	2,588	0.27%
2020/12/22	8	24.44	7	24.64	23.80	1	2,565	0.04%
2020/12/21	16	25.08	24	25.37	24.60	-8	2,525	-0.32%
2020/12/18	28	26.71	23	26.62	26.50	5	2,439	0.20%
2020/12/17	29	27.49	45	27.74	27.35	-16	2,312	-0.69%
2020/12/16	98	29.34	336	30.42	27.10	-238	2,119	-11.23%	大賣/鉅額交易
2020/12/15	69	27.66	42	28.77	28.80	27	1,284	2.10%
2020/12/14	42	26.62	7	26.35	26.20	35	1,168	2.99%
2020/12/11	4	23.64	34	23.58	25.40	-30	973	-3.08%
2020/12/10	4	23.00	0	0.00	23.10	4	874	0.46%
2020/12/09	7	24.23	0	0.00	23.80	7	853	0.82%
2020/12/08	7	24.26	8	23.96	24.00	-1	814	-0.12%
2020/12/07	291	23.13	10	24.33	24.50	281	797	35.23%	大買/鉅額交易
2020/12/04	0	0.00	4	21.66	22.40	-4	673	-0.59%
2020/12/03	38	21.21	10	21.02	20.40	28	602	4.65%
2020/12/02	0	0.00	19	20.66	20.75	-19	561	-3.38%
2020/11/30	2	18.50	0	0.00	18.50	2	666	0.30%
2020/11/25	0	0.00	30	18.71	19.10	-30	684	-4.38%
2020/11/24	1	18.50	0	0.00	18.40	1	670	0.15%
2020/11/23	41	18.83	1	19.35	18.65	40	668	5.98%
2020/11/20	4	18.60	1	18.70	19.00	3	656	0.46%
2020/11/19	4	18.35	4	18.21	18.40	0	647	0.00%
2020/11/06	0	0.00	3	17.63	17.25	-3	594	-0.51%
2020/11/02	6	16.43	0	0.00	16.40	6	580	1.03%
2020/10/30	3	16.87	0	0.00	16.75	3	578	0.52%
2020/10/29	2	17.05	0	0.00	16.95	2	579	0.34%
2020/10/27	2	17.43	0	0.00	17.35	2	578	0.35%
2020/10/07	1	18.65	0	0.00	18.60	1	850	0.12%
2020/09/25	5	18.45	1	18.15	18.15	4	910	0.44%
2020/09/24	31	19.33	0	0.00	18.35	31	913	3.39%
2020/09/23	2	19.35	2	19.35	19.35	0	921	0.00%
2020/09/18	2	19.03	3	19.10	19.05	-1	909	-0.11%
2020/09/17	1	18.60	7	18.70	18.50	-6	908	-0.66%
2020/09/16	2	18.80	0	0.00	18.70	2	911	0.22%
2020/09/15	0	0.00	3	18.98	18.75	-3	914	-0.33%
2020/09/14	2	18.80	2	18.75	18.80	0	915	0.00%
2020/09/11	1	19.10	5	19.15	18.65	-4	912	-0.44%
2020/09/10	7	19.39	1	21.00	19.05	6	897	0.67%
2020/09/09	5	21.30	8	20.65	20.85	-3	861	-0.35%
2020/09/08	0	0.00	1	20.70	20.25	-1	837	-0.12%
2020/09/07	7	21.06	20	21.24	21.20	-13	820	-1.58%
2020/09/04	3	20.72	11	20.78	20.95	-8	779	-1.03%
2020/09/03	8	19.48	13	19.81	20.05	-5	689	-0.72%
2020/09/02	1	18.20	2	18.25	18.25	-1	619	-0.16%
2020/08/25	1	16.20	0	0.00	16.10	1	603	0.17%
2020/08/24	1	16.15	0	0.00	16.25	1	602	0.17%
2020/08/21	1	16.10	0	0.00	16.35	1	605	0.17%
2020/08/20	7	16.21	0	0.00	15.90	7	606	1.15%
2020/08/19	3	16.93	0	0.00	16.85	3	604	0.50%
2020/08/17	0	0.00	2	17.50	17.40	-2	609	-0.33%
2020/08/13	1	16.70	0	0.00	16.70	1	616	0.16%
2020/08/12	1	16.70	0	0.00	16.70	1	616	0.16%
2020/08/11	1	17.00	0	0.00	16.85	1	616	0.16%
2020/08/10	1	17.05	0	0.00	17.00	1	619	0.16%
2020/08/07	1	17.10	0	0.00	17.00	1	622	0.16%
2020/08/06	1	17.30	0	0.00	17.15	1	630	0.16%
2020/08/05	1	17.45	0	0.00	17.25	1	632	0.16%
2020/08/04	1	17.40	0	0.00	17.50	1	635	0.16%
2020/07/30	1	16.95	0	0.00	17.10	1	632	0.16%
2020/07/24	3	17.80	0	0.00	17.50	3	633	0.47%
2020/07/23	4	17.90	1	18.35	18.00	3	629	0.48%
2020/07/22	8	18.15	5	18.20	18.25	3	625	0.48%
2020/07/21	39	18.93	20	18.90	18.75	19	580	3.27%
2020/07/17	0	0.00	6	18.90	18.70	-6	380	-1.58%
2020/07/16	0	0.00	1	18.90	18.95	-1	384	-0.26%
2020/07/13	1	19.80	0	0.00	19.55	1	395	0.25%
2020/07/10	2	20.13	0	0.00	20.00	2	397	0.50%
2020/07/09	12	21.33	8	21.89	21.15	4	389	1.03%
2020/07/03	5	20.38	0	0.00	20.30	5	364	1.37%
2020/06/30	1	18.90	0	0.00	19.30	1	326	0.31%
2020/06/15	0	0.00	1	18.75	18.30	-1	327	-0.31%
2020/06/12	1	18.05	0	0.00	18.80	1	331	0.30%
2020/05/29	0	0.00	5	19.15	19.40	-5	403	-1.24%
2020/05/22	2	20.20	11	20.27	20.10	-9	427	-2.11%
2020/05/21	0	0.00	3	19.90	20.20	-3	437	-0.69%
2020/05/20	0	0.00	11	19.22	19.35	-11	488	-2.25%
2020/05/14	5	20.15	0	0.00	20.25	5	538	0.93%
2020/05/11	2	20.40	0	0.00	20.35	2	531	0.38%
2020/05/05	2	20.25	5	20.00	20.00	-3	535	-0.56%
2020/04/30	2	20.60	1	20.80	20.40	1	551	0.18%
2020/04/29	0	0.00	3	20.58	20.40	-3	563	-0.53%
2020/04/28	0	0.00	2	19.00	19.20	-2	562	-0.36%
2020/04/23	0	0.00	2	18.45	18.20	-2	572	-0.35%
2020/04/17	2	17.93	2	18.25	17.65	0	566	0.00%
2020/04/15	2	18.00	0	0.00	17.65	2	552	0.36%
2020/04/14	0	0.00	3	17.63	17.60	-3	548	-0.55%
2020/04/13	2	17.60	0	0.00	17.30	2	553	0.36%
2020/04/08	6	15.27	1	16.10	16.20	5	557	0.90%
2020/04/07	5	14.95	2	15.10	14.95	3	556	0.54%
2020/04/01	0	0.00	1	14.45	14.40	-1	571	-0.17%
2020/03/30	1	13.95	0	0.00	14.00	1	646	0.15%
2020/03/27	0	14.50	1	14.80	14.60	-1	745	-0.13%
2020/03/26	0	0.00	3	14.30	14.30	-3	755	-0.40%
2020/03/25	0	0.00	2	13.60	13.60	-2	754	-0.27%
2020/03/24	1	12.40	1	12.70	12.40	0	752	0.00%
2020/03/23	2	12.10	0	0.00	12.15	2	748	0.27%
2020/03/19	6	13.20	2	12.95	12.80	4	744	0.54%
2020/03/18	1	14.00	0	0.00	14.20	1	744	0.13%
2020/03/16	3	16.58	1	17.15	15.50	2	748	0.27%
2020/03/13	4	16.80	0	0.00	16.90	4	733	0.55%
2020/03/12	5	19.25	0	0.00	18.65	5	724	0.69%
2020/03/10	1	20.60	1	20.95	21.30	0	705	0.00%
2020/03/09	0	0.00	2	22.55	22.00	-2	697	-0.29%
2020/03/06	3	22.15	2	22.20	22.15	1	683	0.15%
2020/03/05	4	22.70	0	0.00	22.50	4	684	0.58%
2020/03/02	2	21.98	2	22.43	22.20	0	680	0.00%
2020/02/27	1	23.25	0	0.00	22.90	1	673	0.15%
2020/02/25	0	0.00	1	25.00	24.90	-1	664	-0.15%
2020/02/24	1	24.20	0	0.00	25.00	1	654	0.15%
2020/02/21	8	25.61	3	25.83	24.80	5	641	0.78%
2020/02/20	1	24.75	13	24.89	25.30	-12	589	-2.04%
2020/02/14	0	0.00	3	23.27	23.20	-3	548	-0.55%
2020/02/13	0	0.00	6	23.45	23.40	-6	548	-1.09%
2020/02/12	0	0.00	1	23.25	23.00	-1	547	-0.18%
2020/02/07	1	22.60	0	0.00	22.60	1	554	0.18%
2020/02/06	5	23.00	2	23.25	23.20	3	555	0.54%
2020/02/04	5	23.35	0	0.00	23.10	5	550	0.91%
2020/01/31	3	24.07	0	0.00	24.00	3	537	0.56%
2020/01/17	3	27.82	0	0.00	27.80	3	533	0.56%
2020/01/15	1	28.50	0	0.00	27.90	1	532	0.19%
2020/01/10	1	27.85	1	27.85	27.70	0	532	0.00%
2020/01/09	1	28.00	1	28.05	28.10	0	531	0.00%
2020/01/08	1	27.65	0	0.00	27.70	1	534	0.19%
2020/01/07	0	0.00	2	27.65	28.00	-2	550	-0.36%
2019/12/31	2	30.10	2	29.80	29.70	0	544	0.00%
2019/12/30	2	30.43	5	30.49	30.30	-3	538	-0.56%
2019/12/26	2	30.18	1	30.65	30.00	1	534	0.19%
2019/12/25	30	30.48	25	30.11	30.00	5	515	0.97%
2019/12/24	8	30.30	9	30.43	30.00	-1	466	-0.21%
2019/12/23	1	28.20	2	28.80	28.55	-1	367	-0.27%
2019/12/20	0	0.00	4	29.06	28.60	-4	357	-1.12%
2019/12/19	0	0.00	8	28.59	28.50	-8	353	-2.27%
2019/12/18	1	28.50	0	0.00	28.50	1	355	0.28%
2019/12/17	2	28.50	0	0.00	28.55	2	357	0.56%
2019/12/16	2	28.60	1	29.00	28.70	1	361	0.28%
2019/12/13	2	28.55	0	0.00	28.35	2	365	0.55%
2019/12/12	3	28.57	7	28.86	29.05	-4	357	-1.12%
2019/12/11	1	27.90	4	27.80	27.60	-3	334	-0.90%
2019/12/09	1	28.00	1	28.50	28.10	0	337	0.00%
2019/12/06	1	28.00	0	0.00	28.00	1	338	0.30%
2019/12/05	0	0.00	3	27.90	28.20	-3	341	-0.88%
2019/12/04	1	27.65	0	0.00	27.50	1	343	0.29%
2019/12/03	1	27.55	0	0.00	27.65	1	355	0.28%
2019/12/02	1	27.50	0	0.00	27.50	1	427	0.23%
2019/11/25	0	0.00	1	28.75	28.55	-1	495	-0.20%
2019/11/21	1	28.30	1	28.55	28.50	0	508	0.00%
2019/11/20	1	28.20	1	28.75	28.40	0	530	0.00%
2019/11/19	1	28.20	1	28.90	28.30	0	531	0.00%
2019/11/18	2	28.55	0	0.00	28.15	2	530	0.38%
2019/11/15	1	28.95	0	0.00	28.85	1	541	0.18%
2019/11/14	5	29.35	0	0.00	29.00	5	546	0.91%
2019/11/13	2	29.98	0	0.00	29.95	2	550	0.36%
2019/11/11	0	0.00	1	30.30	30.15	-1	565	-0.18%
2019/11/08	1	30.15	0	0.00	30.10	1	565	0.18%
2019/11/07	1	30.25	0	0.00	30.20	1	563	0.18%
2019/11/05	1	30.65	0	0.00	30.50	1	558	0.18%
2019/11/01	1	31.00	0	0.00	30.95	1	559	0.18%
2019/10/30	3	31.13	0	0.00	30.90	3	562	0.53%
2019/10/29	0	0.00	3	31.77	31.80	-3	548	-0.55%
2019/10/23	0	0.00	5	31.50	30.95	-5	544	-0.92%
2019/10/21	0	0.00	5	31.45	31.30	-5	545	-0.92%
2019/10/18	0	0.00	1	32.00	31.65	-1	545	-0.18%
2019/10/16	0	0.00	1	32.10	31.95	-1	551	-0.18%
2019/10/14	14	32.44	2	32.90	32.80	12	533	2.25%
2019/10/02	3	30.88	0	0.00	30.85	3	575	0.52%
2019/10/01	1	31.30	3	31.05	31.05	-2	572	-0.35%
2019/09/27	1	31.40	3	31.67	31.40	-2	569	-0.35%
2019/09/25	1	31.40	0	0.00	31.45	1	572	0.17%
2019/09/18	1	32.20	1	31.95	31.75	0	595	0.00%
2019/09/17	1	31.40	0	0.00	31.35	1	603	0.17%
2019/09/11	5	32.75	0	0.00	32.25	5	628	0.80%
2019/09/06	1	33.65	0	0.00	33.10	1	624	0.16%
2019/09/05	2	33.80	1	34.20	33.40	1	640	0.16%
2019/09/04	5	34.79	2	34.95	34.35	3	629	0.48%
2019/09/03	5	34.33	11	33.70	34.60	-6	562	-1.07%
2019/09/02	4	33.60	0	0.00	33.05	4	537	0.74%
2019/08/29	2	33.90	1	34.00	33.60	1	531	0.19%
2019/08/28	8	33.88	4	33.63	33.60	4	523	0.76%
2019/08/27	1	32.80	1	33.20	32.75	0	506	0.00%
2019/08/26	0	0.00	4	33.04	32.70	-4	508	-0.79%
2019/08/23	1	33.15	1	33.30	33.40	0	502	0.00%
2019/08/22	1	32.80	1	33.20	32.95	0	489	0.00%
2019/08/21	7	32.93	5	32.95	33.25	2	493	0.41%
2019/08/20	0	0.00	2	32.93	33.00	-2	502	-0.40%
2019/08/16	0	0.00	1	31.90	31.60	-1	503	-0.20%
2019/08/13	1	30.85	0	0.00	30.80	1	522	0.19%
2019/08/06	1	30.30	1	31.15	31.35	0	572	0.00%
2019/08/05	2	31.20	0	0.00	31.20	2	588	0.34%
2019/08/02	0	0.00	5	32.20	31.80	-5	601	-0.83%
2019/08/01	0	0.00	6	32.98	32.70	-6	621	-0.96%
2019/07/30	2	32.48	0	0.00	32.20	2	637	0.31%
2019/07/26	1	33.60	4	33.68	33.55	-3	673	-0.45%
2019/07/25	0	0.00	2	33.18	33.35	-2	680	-0.29%
2019/07/22	5	32.95	0	0.00	32.90	5	828	0.60%
2019/07/12	3	33.75	1	33.55	33.50	2	1,060	0.19%
2019/07/11	5	34.55	7	34.64	34.15	-2	1,133	-0.18%
2019/07/09	0	0.00	2	34.08	34.90	-2	1,236	-0.16%
2019/07/08	2	33.55	22	33.90	33.45	-20	1,252	-1.60%
2019/07/05	1	33.20	6	33.61	33.40	-5	1,309	-0.38%
2019/07/04	0	0.00	1	33.30	33.20	-1	1,404	-0.07%
2019/07/03	5	33.94	2	34.03	33.30	3	1,430	0.21%
2019/07/01	4	33.74	4	33.99	33.70	0	1,550	0.00%
2019/06/27	13	34.08	8	33.82	33.50	5	1,613	0.31%
2019/06/25	2	33.25	3	32.97	32.75	-1	1,709	-0.06%
2019/06/24	1	33.85	1	33.95	33.50	0	1,887	0.00%
2019/06/21	28	32.66	0	0.00	32.40	28	1,975	1.42%
2019/06/19	10	31.50	0	0.00	31.85	10	1,974	0.51%
2019/06/04	1	30.80	1	30.60	30.60	0	2,196	0.00%
2019/05/31	0	0.00	2	30.78	31.50	-2	2,238	-0.09%
2019/05/30	0	0.00	4	30.30	30.30	-4	2,250	-0.18%
2019/05/29	6	29.90	2	30.08	30.30	4	2,257	0.18%
2019/05/28	3	30.08	0	0.00	30.35	3	2,284	0.13%
2019/05/27	4	30.33	2	30.50	30.50	2	2,401	0.08%
2019/05/24	15	30.77	0	0.00	30.65	15	2,432	0.62%
2019/05/23	11	30.48	3	31.13	31.20	8	2,460	0.33%
2019/05/22	26	31.91	0	0.00	31.20	26	2,470	1.05%
2019/05/21	21	31.26	2	31.48	31.55	19	2,553	0.74%
2019/05/20	14	32.38	0	0.00	31.95	14	2,545	0.55%
2019/05/17	25	33.52	3	32.75	32.75	22	2,544	0.86%
2019/05/16	24	33.86	5	33.60	33.70	19	2,539	0.75%
2019/05/15	6	34.03	4	33.80	34.15	2	2,563	0.08%
2019/05/14	0	0.00	2	34.65	33.90	-2	2,597	-0.08%
2019/05/13	2	33.10	0	0.00	33.70	2	2,595	0.08%
2019/05/10	10	34.50	10	35.08	34.40	0	2,586	0.00%
2019/05/09	3	35.27	0	0.00	34.80	3	2,576	0.12%
2019/05/07	1	36.80	0	0.00	36.65	1	2,562	0.04%
2019/05/06	3	37.00	10	37.00	36.80	-7	2,560	-0.27%
2019/05/03	0	0.00	8	38.25	38.20	-8	2,545	-0.31%
2019/05/02	1	37.35	0	0.00	37.45	1	2,540	0.04%
2019/04/29	18	36.54	1	38.90	36.35	17	2,567	0.66%
2019/04/26	6	40.56	3	39.80	39.75	3	2,629	0.11%
2019/04/25	1	40.15	7	39.70	39.80	-6	2,599	-0.23%
2019/04/24	2	39.38	2	39.25	39.15	0	2,556	0.00%
2019/04/23	15	39.47	18	39.33	39.55	-3	2,535	-0.12%
2019/04/22	3	38.50	5	38.35	38.30	-2	2,470	-0.08%
2019/04/19	3	39.20	0	0.00	38.30	3	2,455	0.12%
2019/04/18	5	39.42	4	40.04	38.90	1	2,430	0.04%
2019/04/17	7	41.55	11	41.76	41.15	-4	2,387	-0.17%
2019/04/16	5	40.95	17	40.37	40.20	-12	2,311	-0.52%
2019/04/15	1	38.30	1	38.60	38.40	0	2,194	0.00%
2019/04/12	4	37.78	4	37.69	37.70	0	2,174	0.00%
2019/04/11	5	38.05	6	37.65	37.25	-1	2,141	-0.05%
2019/04/10	19	38.80	17	38.79	38.45	2	2,081	0.10%
2019/04/09	23	37.99	4	38.03	37.95	19	1,987	0.96%
2019/04/08	3	38.38	1	38.60	37.85	2	1,962	0.10%
2019/04/03	12	38.27	13	37.94	38.40	-1	1,917	-0.05%
2019/04/02	3	37.40	2	36.35	37.00	1	1,852	0.05%
2019/04/01	1	37.10	0	0.00	36.00	1	1,817	0.06%
2019/03/29	0	0.00	3	37.17	37.05	-3	1,789	-0.17%
2019/03/28	22	38.12	15	37.53	37.10	7	1,771	0.40%
2019/03/27	28	37.82	39	38.24	38.40	-11	1,696	-0.65%
2019/03/26	3	36.85	6	35.97	36.85	-3	1,524	-0.20%
2019/03/21	6	34.95	6	34.72	34.95	0	1,433	0.00%
2019/03/20	2	34.70	10	34.95	34.65	-8	1,464	-0.55%
2019/03/19	2	35.55	2	36.25	35.00	0	1,463	0.00%
2019/03/18	0	0.00	10	35.83	35.80	-10	1,393	-0.72%
2019/03/12	0	0.00	1	33.20	33.20	-1	1,343	-0.07%
2019/03/08	5	33.25	0	0.00	33.35	5	1,426	0.35%
2019/03/07	6	34.22	0	0.00	33.05	6	1,442	0.42%
2019/02/27	2	35.13	4	35.39	34.40	-2	1,459	-0.14%
2019/02/26	23	36.29	21	36.74	35.30	2	1,439	0.14%
2019/02/25	0	0.00	7	34.91	34.55	-7	1,358	-0.52%
2019/02/22	7	34.34	6	34.83	33.60	1	1,347	0.07%
2019/02/21	21	33.72	7	33.76	34.00	14	1,352	1.04%
2019/02/20	20	34.65	27	34.56	34.20	-7	1,384	-0.51%
2019/02/19	1	33.10	10	32.00	32.65	-9	1,360	-0.66%
2019/02/14	16	33.20	0	0.00	33.00	16	1,395	1.15%
2019/02/13	6	33.09	6	32.78	33.35	0	1,372	0.00%
2019/02/11	1	30.25	0	0.00	30.70	1	1,342	0.07%
2019/01/30	5	31.10	27	31.11	31.05	-22	1,342	-1.64%
2019/01/29	2	31.70	0	0.00	31.30	2	1,357	0.15%
2019/01/23	0	0.00	9	32.73	33.10	-9	1,391	-0.65%
2019/01/22	0	0.00	3	33.15	32.60	-3	1,392	-0.22%
2019/01/21	12	33.65	3	33.70	33.50	9	1,394	0.65%
2019/01/18	5	32.71	4	32.71	33.50	1	1,376	0.07%
2019/01/17	0	0.00	2	31.95	31.95	-2	1,248	-0.16%
2019/01/08	0	0.00	3	29.82	29.35	-3	1,334	-0.22%
2019/01/04	0	0.00	11	28.23	28.60	-11	1,384	-0.79%
2019/01/03	0	0.00	1	29.60	29.10	-1	1,419	-0.07%
2019/01/02	1	29.50	5	29.15	29.20	-4	1,439	-0.28%
2018/12/27	1	29.40	0	0.00	29.20	1	1,502	0.07%
2018/12/22	1	29.35	0	0.00	29.60	1	1,563	0.06%
2018/12/20	3	29.68	1	30.10	29.65	2	1,563	0.13%
2018/12/19	4	31.05	0	0.00	30.60	4	1,565	0.26%
2018/12/17	0	0.00	22	32.12	32.20	-22	1,630	-1.35%
2018/12/13	2	32.20	6	32.33	33.70	-4	1,660	-0.24%
2018/12/12	1	31.40	10	31.34	31.40	-9	1,630	-0.55%
2018/12/11	25	30.86	5	30.50	30.70	20	1,633	1.22%
2018/12/10	8	30.19	5	30.10	30.25	3	1,649	0.18%
2018/12/07	7	31.69	1	31.55	31.40	6	1,645	0.36%
2018/12/06	18	32.31	8	32.53	31.15	10	1,651	0.61%
2018/12/05	0	0.00	10	34.20	33.60	-10	1,637	-0.61%
2018/12/04	31	36.48	17	36.27	35.40	14	1,659	0.84%
2018/12/03	1	35.00	0	0.00	35.00	1	1,652	0.06%
2018/11/30	2	33.40	0	0.00	33.20	2	1,649	0.12%
2018/11/29	5	34.50	1	34.40	33.70	4	1,640	0.24%
2018/11/28	2	34.10	1	34.40	33.75	1	1,616	0.06%
2018/11/27	0	0.00	2	33.20	33.70	-2	1,604	-0.12%
2018/11/26	0	0.00	1	32.90	32.80	-1	1,601	-0.06%
2018/11/23	3	31.90	0	0.00	31.65	3	1,598	0.19%
2018/11/22	2	33.30	0	0.00	32.35	2	1,601	0.12%
2018/11/21	0	0.00	2	34.28	34.30	-2	1,580	-0.13%
2018/11/20	4	34.53	2	34.23	33.70	2	1,569	0.13%
2018/11/19	11	34.02	18	33.93	33.95	-7	1,540	-0.45%
2018/11/16	5	32.41	5	32.62	31.80	0	1,502	0.00%
2018/11/15	8	30.19	8	30.93	31.25	0	1,447	0.00%
2018/11/13	8	29.13	7	28.73	28.90	1	1,449	0.07%
2018/11/08	2	31.20	0	0.00	30.25	2	1,462	0.14%
2018/11/07	0	0.00	1	30.70	30.95	-1	1,507	-0.07%
2018/10/26	0	0.00	2	29.00	27.45	-2	1,694	-0.12%
2018/10/25	5	28.80	0	0.00	28.75	5	1,684	0.30%
2018/10/24	0	0.00	1	31.05	30.30	-1	1,698	-0.06%
2018/10/23	2	31.83	3	32.53	31.30	-1	1,749	-0.06%
2018/10/22	5	32.43	0	0.00	31.80	5	1,748	0.29%
2018/10/19	13	30.91	11	31.55	31.55	2	1,778	0.11%
2018/10/18	5	31.70	0	0.00	31.50	5	1,781	0.28%
2018/10/17	18	32.63	1	32.45	31.65	17	1,786	0.95%
2018/10/16	10	32.57	7	32.88	32.45	3	1,797	0.17%
2018/10/15	3	32.15	39	29.38	32.15	-36	1,785	-2.02%
2018/10/12	0	0.00	2	29.13	29.25	-2	1,800	-0.11%
2018/10/11	0	0.00	5	27.90	27.90	-5	1,859	-0.27%
2018/10/09	1	32.85	0	0.00	31.00	1	1,865	0.05%
2018/10/08	1	33.20	7	33.23	32.80	-6	1,885	-0.32%
2018/10/05	5	35.15	1	34.55	34.55	4	1,916	0.21%
2018/10/04	15	39.03	2	39.45	38.30	13	1,946	0.67%
2018/10/03	16	40.75	17	42.06	40.00	-1	2,017	-0.05%
2018/10/02	11	40.17	0	0.00	40.15	11	2,018	0.54%
2018/09/27	0	0.00	1	40.70	40.00	-1	2,208	-0.05%
2018/09/26	1	40.55	1	40.90	40.55	0	2,294	0.00%
2018/09/21	6	38.84	5	39.64	40.90	1	2,463	0.04%
2018/09/20	4	39.66	4	39.01	38.00	0	2,684	0.00%
2018/09/19	0	0.00	1	42.30	41.35	-1	3,041	-0.03%
2018/09/18	0	0.00	3	41.45	41.35	-3	3,350	-0.09%
2018/09/17	9	43.41	20	42.30	42.30	-11	3,557	-0.31%
2018/09/14	0	0.00	1	42.50	43.30	-1	3,791	-0.03%
2018/09/13	1	41.05	1	42.60	40.30	0	3,854	0.00%
2018/09/12	5	40.30	0	0.00	41.30	5	3,986	0.13%
2018/09/11	0	0.00	1	41.95	41.60	-1	4,035	-0.02%
2018/09/10	0	0.00	6	40.92	40.85	-6	4,056	-0.15%
2018/09/07	2	40.98	1	43.85	40.70	1	4,066	0.02%
2018/09/06	1	44.45	0	0.00	44.90	1	4,073	0.02%
2018/09/03	0	0.00	2	48.35	48.45	-2	4,475	-0.04%
2018/08/30	3	48.77	0	0.00	48.60	3	4,571	0.07%
2018/08/29	5	49.50	0	0.00	49.45	5	4,622	0.11%
2018/08/28	5	48.50	0	0.00	48.10	5	4,709	0.11%
2018/08/24	5	47.38	0	0.00	47.60	5	4,864	0.10%
2018/08/23	1	47.50	2	47.28	47.50	-1	5,003	-0.02%
2018/08/22	1	48.55	1	48.70	47.45	0	5,199	0.00%
2018/08/21	1	48.25	1	49.25	49.25	0	5,333	0.00%
2018/08/20	1	48.85	5	48.50	48.00	-4	5,549	-0.07%
2018/08/17	0	0.00	1	51.00	49.30	-1	5,836	-0.02%
2018/08/15	11	50.16	4	50.35	49.90	7	6,160	0.11%
2018/08/14	7	49.34	4	48.98	50.90	3	6,158	0.05%
2018/08/13	6	51.35	8	50.80	50.50	-2	6,128	-0.03%
2018/08/10	7	55.91	5	56.30	55.50	2	6,099	0.03%
2018/08/09	1	55.80	3	57.20	58.20	-2	6,083	-0.03%
2018/08/08	0	0.00	1	56.20	55.20	-1	6,066	-0.02%
2018/08/07	1	54.50	1	55.30	55.60	0	6,069	0.00%
2018/08/06	1	57.60	1	57.50	56.90	0	6,077	0.00%
2018/08/03	9	56.54	6	57.37	56.50	3	6,091	0.05%
2018/08/02	5	58.30	4	58.50	58.20	1	6,040	0.02%
2018/07/31	0	0.00	1	61.10	60.90	-1	6,046	-0.02%
2018/07/30	1	62.50	4	62.75	62.00	-3	6,134	-0.05%
2018/07/27	0	0.00	1	61.60	61.60	-1	6,140	-0.02%
2018/07/25	3	61.13	2	61.60	60.80	1	6,104	0.02%
2018/07/24	0	0.00	1	60.70	60.70	-1	6,113	-0.02%
2018/07/23	2	58.75	1	59.50	59.50	1	6,104	0.02%
2018/07/20	2	60.80	8	59.96	60.40	-6	6,091	-0.10%
2018/07/19	1	61.20	1	60.20	60.10	0	6,065	0.00%
2018/07/18	22	60.74	6	60.08	59.30	16	6,043	0.26%
2018/07/17	10	62.71	8	63.25	62.30	2	5,993	0.03%
2018/07/16	1	66.00	0	0.00	64.10	1	5,963	0.02%
2018/07/13	3	65.67	9	65.52	64.20	-6	5,941	-0.10%
2018/07/12	16	63.62	7	63.49	63.70	9	5,906	0.15%
2018/07/11	33	65.15	33	66.46	64.70	0	5,866	0.00%
2018/07/10	1	64.70	4	64.98	64.50	-3	5,781	-0.05%
2018/07/09	1	66.10	0	0.00	65.30	1	5,750	0.02%
2018/07/06	40	68.05	4	67.08	67.40	36	5,721	0.63%
2018/07/05	10	68.70	3	67.90	66.50	7	5,655	0.12%
2018/07/04	11	67.99	24	68.07	68.20	-13	5,609	-0.23%
2018/07/03	11	68.45	9	66.18	65.90	2	5,540	0.04%
2018/07/02	8	70.99	10	70.24	70.50	-2	5,429	-0.04%
2018/06/29	42	72.27	76	71.68	72.10	-34	5,423	-0.63%
2018/06/28	66	71.29	19	71.07	70.90	47	5,288	0.89%
2018/06/27	47	70.82	97	71.09	72.70	-50	4,922	-1.02%
2018/06/26	16	66.87	28	67.41	66.10	-12	4,628	-0.26%
2018/06/25	20	66.45	16	67.23	66.80	4	4,457	0.09%
2018/06/22	4	63.33	4	63.60	63.00	0	4,266	0.00%
2018/06/21	12	65.05	18	64.92	65.80	-6	4,197	-0.14%
2018/06/20	2	60.80	0	0.00	60.60	2	4,086	0.05%
2018/06/19	1	63.10	0	0.00	63.10	1	4,123	0.02%
2018/06/15	48	63.54	46	62.92	63.40	2	4,267	0.05%
2018/06/14	10	65.50	0	0.00	62.50	10	4,292	0.23%
2018/06/13	13	65.06	7	64.27	63.80	6	4,244	0.14%
2018/06/12	42	65.16	28	66.25	65.10	14	4,152	0.34%
2018/06/11	3	59.70	7	60.66	63.00	-4	3,896	-0.10%
2018/06/08	11	59.02	1	60.00	58.00	10	3,810	0.26%
2018/06/07	4	60.58	2	61.20	60.70	2	3,768	0.05%
2018/06/06	13	61.48	7	61.19	60.30	6	3,743	0.16%
2018/06/05	7	61.39	4	60.38	59.00	3	3,690	0.08%
2018/06/04	6	64.18	7	64.20	63.00	-1	3,620	-0.03%
2018/06/01	8	63.45	7	62.87	64.00	1	3,584	0.03%
2018/05/31	17	64.54	33	64.85	62.20	-16	3,498	-0.46%
2018/05/30	60	64.22	48	64.69	63.60	12	3,439	0.35%
2018/05/29	9	62.60	7	61.53	62.00	2	3,306	0.06%
2018/05/28	61	61.71	50	60.42	62.30	11	3,317	0.33%
2018/05/25	32	58.66	41	57.10	58.60	-9	3,125	-0.29%
2018/05/24	34	55.94	43	53.92	56.50	-9	2,815	-0.32%
2018/05/23	2	52.40	4	51.48	53.20	-2	2,658	-0.08%
2018/05/22	2	48.78	0	0.00	48.50	2	2,483	0.08%
2018/05/21	5	48.75	5	49.40	50.00	0	2,481	0.00%
2018/05/18	1	47.65	0	0.00	47.35	1	2,478	0.04%
2018/05/16	1	48.80	0	0.00	48.20	1	2,528	0.04%
2018/05/15	0	0.00	1	49.60	49.10	-1	2,579	-0.04%
2018/05/14	1	49.90	3	50.08	50.30	-2	2,633	-0.08%
2018/05/11	1	47.50	3	48.55	48.15	-2	2,615	-0.08%
2018/05/10	1	48.50	1	50.00	48.05	0	2,631	0.00%
2018/05/09	5	48.89	45	48.89	48.60	-40	2,627	-1.52%
2018/05/08	12	50.30	8	49.93	50.00	4	2,615	0.15%
2018/05/07	9	50.06	7	50.30	50.90	2	2,613	0.08%
2018/05/04	4	47.25	21	48.29	48.00	-17	2,515	-0.68%
2018/05/02	0	0.00	2	45.00	45.10	-2	2,583	-0.08%
2018/04/30	0	0.00	1	44.80	45.50	-1	2,613	-0.04%
2018/04/27	0	0.00	6	42.28	42.50	-6	2,620	-0.23%
2018/04/26	0	0.00	10	42.30	40.90	-10	2,643	-0.38%
2018/04/25	0	0.00	1	43.00	43.40	-1	2,642	-0.04%
2018/04/24	1	40.95	0	0.00	42.65	1	2,652	0.04%
2018/04/23	11	44.54	0	0.00	43.35	11	2,642	0.42%
2018/04/20	56	46.57	0	0.00	46.35	56	2,637	2.12%
2018/04/18	0	0.00	1	46.80	46.40	-1	2,652	-0.04%
2018/04/17	1	46.40	0	0.00	46.85	1	2,719	0.04%
2018/04/13	0	0.00	17	45.70	46.10	-17	2,811	-0.60%
2018/04/12	10	45.65	88	45.84	46.10	-78	2,949	-2.64%
2018/04/11	0	0.00	100	47.46	46.45	-100	2,996	-3.34%
2018/04/10	1	48.60	0	0.00	47.75	1	3,120	0.03%
2018/04/09	0	0.00	4	49.20	48.60	-4	3,250	-0.12%
2018/04/03	4	49.65	4	49.30	49.20	0	3,454	0.00%
2018/04/02	5	51.18	5	51.66	50.50	0	3,534	0.00%
2018/03/31	21	51.60	32	51.81	50.00	-11	3,485	-0.32%
2018/03/30	6	48.58	0	0.00	48.40	6	3,408	0.18%
2018/03/29	3	48.53	1	49.05	48.30	2	3,442	0.06%
2018/03/28	4	49.45	7	49.19	49.20	-3	3,454	-0.09%
2018/03/27	3	48.67	9	48.45	48.20	-6	3,442	-0.17%
2018/03/26	1	46.60	17	46.43	46.25	-16	3,436	-0.47%
2018/03/23	5	46.24	5	46.85	45.90	0	3,513	0.00%
2018/03/22	8	49.94	2	49.28	48.45	6	3,557	0.17%
2018/03/21	8	50.24	5	49.36	48.50	3	3,555	0.08%
2018/03/20	13	48.45	16	48.14	49.95	-3	3,537	-0.08%
2018/03/19	1	45.60	1	45.45	45.45	0	3,584	0.00%
2018/03/16	0	0.00	1	45.85	45.40	-1	3,779	-0.03%
2018/03/15	3	45.98	1	46.60	45.55	2	4,008	0.05%
2018/03/14	0	0.00	16	45.71	45.65	-16	4,107	-0.39%
2018/03/13	1	46.20	0	0.00	45.50	1	4,161	0.02%
2018/03/12	1	45.50	0	0.00	45.35	1	4,173	0.02%
2018/03/08	1	44.60	27	44.92	46.00	-26	4,319	-0.60%
2018/03/07	29	45.87	11	48.20	45.30	18	4,470	0.40%
2018/03/06	16	48.45	7	48.46	47.50	9	4,648	0.19%
2018/03/05	36	47.60	12	48.98	47.85	24	4,758	0.50%
2018/03/02	14	47.55	14	47.61	47.00	0	4,706	0.00%
2018/03/01	271	47.01	45	47.98	48.20	226	4,707	4.80%	大買/鉅額交易
2018/02/27	4	42.20	6	42.92	43.85	-2	4,690	-0.04%
2018/02/22	5	39.35	0	0.00	39.40	5	4,882	0.10%
2018/02/21	0	0.00	5	39.94	40.05	-5	4,899	-0.10%
2018/02/09	1	37.35	1	37.60	39.60	0	4,916	0.00%
2018/02/08	3	38.03	5	38.23	39.10	-2	4,933	-0.04%
2018/02/07	30	39.69	6	38.97	37.85	24	4,993	0.48%
2018/02/06	22	38.95	9	39.86	39.30	13	5,057	0.26%
2018/02/05	4	43.38	41	43.97	43.20	-37	5,016	-0.74%
2018/02/02	7	46.09	2	46.80	45.10	5	5,018	0.10%
2018/01/31	1	48.30	0	0.00	48.55	1	5,033	0.02%
2018/01/30	0	0.00	1	48.60	48.60	-1	5,058	-0.02%
2018/01/29	1	48.25	0	0.00	49.10	1	5,066	0.02%
2018/01/26	0	0.00	4	48.88	49.00	-4	5,082	-0.08%
2018/01/25	14	48.96	5	49.73	48.40	9	5,076	0.18%
2018/01/24	2	53.60	1	52.90	52.30	1	5,033	0.02%
2018/01/23	4	54.80	0	0.00	54.50	4	5,094	0.08%
2018/01/22	1	55.40	2	55.35	55.60	-1	5,186	-0.02%
2018/01/19	0	0.00	3	54.00	53.80	-3	5,443	-0.06%
2018/01/18	1	53.40	0	0.00	53.10	1	5,638	0.02%
2018/01/16	2	53.80	0	0.00	53.00	2	5,974	0.03%
2018/01/15	5	53.30	0	0.00	53.30	5	6,020	0.08%
2018/01/12	1	52.70	4	52.60	52.70	-3	6,022	-0.05%
2018/01/11	8	51.63	0	0.00	51.90	8	6,023	0.13%
2018/01/09	91	56.83	94	57.60	57.00	-3	5,983	-0.05%
2018/01/08	6	56.35	17	57.80	56.00	-11	5,953	-0.18%
2018/01/05	4	55.10	10	54.92	55.70	-6	5,948	-0.10%
2018/01/04	14	56.72	6	56.52	55.70	8	6,082	0.13%
2018/01/03	15	55.22	24	54.88	54.70	-9	5,946	-0.15%
2018/01/02	105	53.72	135	51.99	54.00	-30	5,866	-0.51%	大買/大賣/