正文 (4906)-國泰-館前券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	73.1	35.71	25	36.03	35.40	48.1	6,864	0.70%
2024/05/21	20.3	35.00	13	35.01	35.20	7.3	6,687	0.11%
2024/05/20	117	35.25	40	35.06	35.50	77	6,642	1.16%	大買/
2024/05/17	2	33.95	3	34.42	34.10	-1	6,333	-0.02%
2024/05/16	0.1	34.05	7.5	34.13	34.15	-7.5	6,340	-0.12%
2024/05/15	1	34.00	1	34.00	33.95	0	6,340	0.00%
2024/05/14	2	34.00	7	34.06	34.15	-5	6,384	-0.08%
2024/05/13	3	33.68	5	33.82	33.90	-2	6,420	-0.03%
2024/05/10	2	33.13	3	33.42	33.40	-1	6,626	-0.02%
2024/05/09	3	33.53	1	33.95	33.30	2	6,780	0.03%
2024/05/08	0	0.00	16	33.67	33.75	-16	6,787	-0.24%
2024/05/07	4	33.14	6.1	33.07	33.15	-2.1	6,815	-0.03%
2024/05/06	1	33.55	6	33.55	33.55	-5	6,878	-0.07%
2024/05/03	1	33.20	7	33.56	33.30	-6	6,909	-0.09%
2024/05/02	2	33.15	3	33.08	33.20	-1	6,941	-0.01%
2024/04/30	5	33.16	10.1	33.32	33.25	-5.1	7,018	-0.07%
2024/04/29	1.1	33.25	6	33.23	33.25	-4.9	7,071	-0.07%
2024/04/26	10.1	32.63	1	32.50	32.80	9.1	7,230	0.13%
2024/04/25	0	0.00	1	32.60	32.50	-1	7,275	-0.01%
2024/04/24	16.1	32.92	4	32.88	33.00	12.1	7,337	0.16%
2024/04/23	0	0.00	1	32.15	32.55	-1	7,404	-0.01%
2024/04/22	1.3	32.10	3	32.25	32.25	-1.7	7,631	-0.02%
2024/04/19	16.7	32.51	33	32.12	32.20	-16.3	7,766	-0.21%
2024/04/18	8.2	32.83	9	32.95	33.15	-0.9	7,725	-0.01%
2024/04/17	2.2	33.04	1	33.20	32.95	1.2	7,742	0.01%
2024/04/16	18.4	32.99	11	32.65	32.70	7.4	7,740	0.10%
2024/04/15	7	34.11	5	34.14	34.10	2	7,693	0.03%
2024/04/12	4	34.62	1	34.80	34.55	3	7,674	0.04%
2024/04/11	3.1	34.45	0	0.00	34.65	3.1	7,676	0.04%
2024/04/10	0.1	34.60	24	34.67	34.70	-24	7,709	-0.31%
2024/04/09	14	34.25	6	34.44	34.05	8	7,659	0.10%
2024/04/08	1	33.90	0	0.00	34.05	1	7,608	0.01%
2024/04/03	5.1	33.89	0	0.00	33.95	5.1	7,608	0.07%
2024/04/02	5.5	34.16	15	34.50	34.10	-9.5	7,621	-0.12%
2024/04/01	16	34.41	11	34.73	34.55	5	7,594	0.07%
2024/03/29	16.1	34.07	0	0.00	34.10	16.1	7,575	0.21%
2024/03/28	11.1	34.35	10	34.36	34.20	1.1	7,639	0.01%
2024/03/27	26	34.53	3	34.62	34.40	23	7,680	0.30%
2024/03/26	36.3	34.50	6	34.48	34.40	30.3	7,678	0.39%
2024/03/25	1.8	35.30	14	35.18	35.30	-12.2	7,627	-0.16%
2024/03/22	1.4	35.15	4	35.24	35.10	-2.6	7,653	-0.03%
2024/03/21	6.1	34.87	6	34.78	34.80	0.1	7,663	0.00%
2024/03/20	11.1	35.14	11	35.11	34.90	0.1	7,731	0.00%
2024/03/19	27	35.13	3	35.17	35.00	24	7,974	0.30%
2024/03/18	4.5	34.88	7	34.81	35.10	-2.5	8,333	-0.03%
2024/03/15	11	34.44	12	34.44	34.30	-1	8,602	-0.01%
2024/03/14	20.1	34.98	20	35.11	34.90	0.1	8,679	0.00%
2024/03/13	14	35.74	54	35.75	35.65	-40	8,912	-0.45%
2024/03/12	28.3	36.23	27	36.17	36.15	1.3	8,880	0.01%
2024/03/11	57	36.29	6	36.51	36.15	51	8,786	0.58%
2024/03/08	26.6	36.53	20	36.53	35.95	6.6	8,713	0.08%
2024/03/07	53.6	37.35	28	37.35	36.80	25.6	8,577	0.30%
2024/03/06	56.7	38.48	29	38.51	38.35	27.7	8,253	0.34%
2024/03/05	207	39.74	117.2	39.85	39.50	89.8	7,969	1.13%	大買/大賣/
2024/03/04	22.1	37.47	119.7	37.49	38.70	-97.6	6,493	-1.50%	大賣/
2024/03/01	4.1	35.20	9	35.25	35.20	-4.9	5,983	-0.08%
2024/02/29	8.1	35.31	1	35.60	35.40	7.1	5,991	0.12%
2024/02/27	4.1	35.41	6	35.71	35.25	-1.9	5,974	-0.03%
2024/02/26	4.1	36.00	6	36.28	36.00	-2	5,965	-0.03%
2024/02/23	57.6	36.49	4	36.13	35.90	53.6	5,955	0.90%
2024/02/22	5	36.28	17	36.28	36.35	-12	6,002	-0.20%
2024/02/21	0	0.00	15.2	36.07	36.05	-15.2	5,965	-0.25%
2024/02/20	1.5	35.73	11.1	35.85	35.65	-9.6	5,938	-0.16%
2024/02/19	17.1	35.92	7	35.91	35.95	10.1	5,940	0.17%
2024/02/16	2.1	35.63	4	35.68	35.65	-1.9	5,922	-0.03%
2024/02/15	3.1	35.49	12	35.47	35.70	-8.9	5,925	-0.15%
2024/02/05	14.3	35.28	25	35.35	35.10	-10.7	5,887	-0.18%
2024/02/02	97.1	36.29	6.2	36.29	36.00	90.9	5,862	1.55%
2024/02/01	9.2	36.13	31	36.11	36.20	-21.9	5,732	-0.38%
2024/01/31	12.1	35.54	5	35.63	35.60	7.1	5,626	0.13%
2024/01/30	1.1	35.39	7	35.46	35.75	-5.9	5,649	-0.10%
2024/01/29	27	35.73	33.1	35.45	35.80	-6.1	5,636	-0.11%
2024/01/26	15.1	35.26	12.1	35.27	35.00	3	5,682	0.05%
2024/01/25	6	35.53	8.2	35.62	35.60	-2.2	5,729	-0.04%
2024/01/24	8.2	36.23	26	35.96	35.80	-17.8	5,703	-0.31%
2024/01/23	25.3	35.91	10	35.89	35.90	15.3	5,671	0.27%
2024/01/22	18.2	35.88	45.1	35.72	35.85	-26.9	5,625	-0.48%
2024/01/19	7	34.84	2	34.78	34.80	5	5,467	0.09%
2024/01/18	6	34.85	5	35.00	35.20	1	5,445	0.02%
2024/01/17	16.1	35.44	19	35.26	35.35	-2.9	5,398	-0.05%
2024/01/16	38.5	35.74	24.5	35.52	36.00	14.1	5,340	0.26%
2024/01/15	8	34.94	25	34.59	35.00	-17	5,112	-0.33%
2024/01/12	0.1	33.70	4.4	33.65	33.50	-4.3	5,002	-0.09%
2024/01/11	1	33.45	5	33.68	33.75	-4	5,018	-0.08%
2024/01/10	0	0.00	5	33.35	33.45	-5	5,067	-0.10%
2024/01/09	12.2	33.29	6	33.26	33.25	6.2	5,131	0.12%
2024/01/08	0.4	33.87	3	33.85	33.75	-2.7	5,171	-0.05%
2024/01/05	11	33.90	4	33.70	33.65	7	5,213	0.13%
2024/01/04	9	33.92	6	34.05	33.85	3	5,268	0.06%
2024/01/03	7	34.25	1	34.20	34.15	6	5,289	0.11%
2024/01/02	13.1	34.69	6	34.75	34.70	7.1	5,278	0.13%
2023/12/29	3.1	34.54	2	34.50	34.50	1.1	5,341	0.02%
2023/12/28	3	34.77	6	34.88	34.80	-3	5,364	-0.06%
2023/12/27	4	34.54	1	34.50	34.55	3	5,396	0.06%
2023/12/26	5	34.78	1	35.00	34.85	4	5,538	0.07%
2023/12/25	27.1	34.80	8	35.03	34.60	19.1	5,548	0.35%
2023/12/22	18.1	35.65	2	36.08	35.55	16.1	5,530	0.29%
2023/12/21	21.1	35.61	1	35.60	35.60	20.1	5,535	0.36%
2023/12/20	14	35.77	18	35.74	35.95	-4	5,661	-0.07%
2023/12/19	30.2	35.51	5	35.50	35.60	25.2	5,672	0.44%
2023/12/18	23	36.06	27	36.11	35.80	-4	5,740	-0.07%
2023/12/15	18	36.36	9	36.31	36.20	9	5,810	0.16%
2023/12/14	14.2	36.92	37.5	36.98	36.90	-23.3	5,830	-0.40%
2023/12/13	37.2	36.45	36.2	36.47	36.35	1	5,593	0.02%
2023/12/12	18.2	35.41	47	35.52	35.75	-28.8	5,399	-0.53%
2023/12/11	42.3	34.52	0	0.00	34.30	42.3	5,452	0.78%
2023/12/08	32	35.56	30.7	35.36	35.70	1.3	5,430	0.02%
2023/12/07	1	34.50	17	34.57	34.50	-16	5,303	-0.30%
2023/12/06	2	34.20	5	34.39	34.15	-3	5,386	-0.06%
2023/12/05	3	34.05	4	34.05	33.95	-1	5,485	-0.02%
2023/12/04	13	34.34	7	34.51	34.25	6	5,826	0.10%
2023/12/01	1	34.10	24	34.16	34.10	-23	6,234	-0.37%
2023/11/30	5.1	34.03	0.2	34.10	34.05	4.9	6,330	0.08%
2023/11/29	5.3	34.28	3.4	34.16	34.20	1.9	6,567	0.03%
2023/11/28	0	0.00	4	34.31	34.40	-4	6,905	-0.06%
2023/11/27	4	33.86	0	33.95	33.55	4	7,100	0.06%
2023/11/24	3	34.13	0	0.00	34.10	3	7,301	0.04%
2023/11/22	11	34.49	4	34.63	34.65	7	8,732	0.08%
2023/11/21	22	34.81	13	34.90	34.60	9	9,605	0.09%
2023/11/20	8	34.13	9	34.13	34.30	-1	9,947	-0.01%
2023/11/17	0	0.00	2	33.55	33.45	-2	10,412	-0.02%
2023/11/16	6	33.41	27	33.45	33.40	-21	10,727	-0.20%
2023/11/15	4	33.28	1	33.10	33.10	3	11,172	0.03%
2023/11/14	0.3	32.94	3	33.12	33.15	-2.7	11,272	-0.02%
2023/11/13	3.6	32.80	10	32.78	32.75	-6.4	11,342	-0.06%
2023/11/10	2	32.78	4	32.80	32.70	-2	11,360	-0.02%
2023/11/09	32	33.23	11	33.48	32.90	21	11,392	0.18%
2023/11/08	6	33.61	1	33.80	33.30	5	11,367	0.04%
2023/11/07	13.6	33.45	4.3	33.50	33.45	9.3	11,416	0.08%
2023/11/06	8	33.93	4	33.89	33.90	4	11,542	0.03%
2023/11/03	21.3	34.61	23.1	34.50	34.25	-1.7	11,956	-0.01%
2023/11/02	8	33.49	43.2	33.89	33.85	-35.2	11,934	-0.29%
2023/11/01	2	32.70	0	0.00	32.60	2	12,043	0.02%
2023/10/31	11.1	33.11	11	33.15	32.60	0.1	12,232	0.00%
2023/10/30	2.1	33.22	1.1	33.35	33.30	1	12,328	0.01%
2023/10/27	6.1	33.14	0	0.00	33.15	6.1	12,454	0.05%
2023/10/26	8.4	33.24	1	33.35	33.05	7.4	12,636	0.06%
2023/10/25	4	33.79	10.1	33.95	33.70	-6.1	12,669	-0.05%
2023/10/24	7	33.72	5	33.74	34.00	2	12,726	0.02%
2023/10/23	7	33.26	3	33.32	33.25	4	12,772	0.03%
2023/10/20	13	33.27	1	33.05	33.40	12	12,926	0.09%
2023/10/19	6.1	33.48	4	33.56	33.65	2.1	12,976	0.02%
2023/10/18	22.5	33.46	7	33.27	33.45	15.5	13,018	0.12%
2023/10/17	7.3	34.19	14	34.15	33.85	-6.7	13,017	-0.05%
2023/10/16	20.1	34.54	31	34.42	34.60	-10.9	13,098	-0.08%
2023/10/13	4.1	35.42	4	36.01	35.35	0.1	13,160	0.00%
2023/10/12	24	35.65	5	35.57	35.90	19	13,254	0.14%
2023/10/11	17	36.47	0	0.00	36.00	17	13,271	0.13%
2023/10/06	5	36.86	16	36.90	36.70	-11	13,344	-0.08%
2023/10/05	9	37.13	6	37.20	37.00	3	13,382	0.02%
2023/10/04	3	36.62	11	36.73	36.60	-8	13,391	-0.06%
2023/10/03	19	37.27	5	37.47	37.15	14	13,538	0.10%
2023/10/02	4	37.54	25	37.74	37.85	-21	13,683	-0.15%
2023/09/28	6	36.48	2	36.55	36.45	4	13,866	0.03%
2023/09/27	20	36.58	7	36.74	36.70	13	14,035	0.09%
2023/09/26	6	37.49	34	37.65	37.25	-28	14,314	-0.20%
2023/09/25	3	37.03	34.1	37.36	37.60	-31.1	14,810	-0.21%
2023/09/22	14	35.93	33	36.01	36.05	-19	15,164	-0.13%
2023/09/21	23	35.86	17	35.77	35.65	6	15,371	0.04%
2023/09/20	10	36.81	3	36.95	36.60	7	15,626	0.04%
2023/09/19	45	37.75	9	37.69	37.35	36	15,530	0.23%
2023/09/18	14	37.28	4	37.24	37.10	10	15,394	0.06%
2023/09/15	27	37.84	14	37.79	37.05	13	15,333	0.08%
2023/09/14	21	38.16	53.6	38.20	38.05	-32.6	15,132	-0.22%
2023/09/13	10.1	37.49	6	37.53	37.70	4.1	14,807	0.03%
2023/09/12	13	37.33	43.9	37.27	37.45	-30.9	14,717	-0.21%
2023/09/11	12	36.30	42.3	36.23	36.25	-30.3	14,568	-0.21%
2023/09/08	23.1	36.86	17	36.62	37.00	6.1	14,723	0.04%
2023/09/07	29.2	37.02	44	37.07	37.05	-14.8	14,692	-0.10%
2023/09/06	38	37.89	47.5	37.78	37.95	-9.5	14,398	-0.07%
2023/09/05	17	36.64	14	36.74	36.50	3	13,995	0.02%
2023/09/04	22	36.27	23	36.03	36.20	-1	13,935	-0.01%
2023/09/01	70.6	37.76	128.1	37.69	37.05	-57.5	13,756	-0.42%	大賣/
2023/08/31	20.5	37.10	57.2	36.95	37.30	-36.7	13,628	-0.27%
2023/08/30	47	36.65	48.6	36.79	36.95	-1.6	13,760	-0.01%
2023/08/29	30.7	36.12	50.2	36.35	36.25	-19.5	13,590	-0.14%
2023/08/28	399.8	38.01	346.5	36.65	35.90	53.3	13,326	0.40%	大買/大賣/
2023/08/25	225.6	37.73	194.3	37.55	37.50	31.3	12,166	0.26%	大買/大賣/
2023/08/24	97.3	35.99	61.8	35.56	35.40	35.5	11,315	0.31%
2023/08/23	60.9	35.43	120.5	35.31	35.55	-59.6	10,998	-0.54%	大賣/
2023/08/22	33.3	34.44	27	34.47	34.30	6.3	10,496	0.06%
2023/08/21	51.3	34.51	68.4	34.41	34.50	-17.1	10,182	-0.17%
2023/08/18	6	33.37	4	33.71	32.95	2	9,725	0.02%
2023/08/17	9	32.74	10	33.21	33.65	-1	9,639	-0.01%
2023/08/16	1	32.70	0	0.00	33.05	1	9,566	0.01%
2023/08/15	1	33.30	33	33.21	33.25	-32	9,564	-0.33%
2023/08/14	11	32.69	23.6	32.68	32.65	-12.6	9,629	-0.13%
2023/08/11	42.1	33.16	19	32.92	32.65	23.1	9,575	0.24%
2023/08/10	65	33.42	7	33.20	33.35	58	9,491	0.61%
2023/08/09	118.2	34.13	54.5	34.00	33.55	63.7	9,344	0.68%	大買/
2023/08/08	10.1	33.06	15	33.08	33.15	-5	8,915	-0.06%
2023/08/07	6.4	33.15	11.1	33.08	33.45	-4.7	8,858	-0.05%
2023/08/04	7.1	32.61	45	32.78	32.90	-37.9	8,737	-0.43%
2023/08/02	46	32.23	13.1	32.29	31.40	32.9	8,557	0.38%
2023/08/01	23.1	31.87	24.4	32.26	32.05	-1.3	8,426	-0.02%
2023/07/31	18	32.36	12	32.35	32.10	6	8,343	0.07%
2023/07/28	27.4	31.50	17	31.54	31.50	10.4	8,268	0.13%
2023/07/27	3	32.15	15	31.94	31.80	-12	8,260	-0.15%
2023/07/26	4	31.56	9	31.62	31.35	-5	8,211	-0.06%
2023/07/25	5	32.06	60	31.98	31.90	-55	8,170	-0.67%
2023/07/24	8.1	31.20	5	31.36	31.55	3.1	8,024	0.04%
2023/07/21	23.4	31.42	2	31.43	31.40	21.4	7,964	0.27%
2023/07/20	2.1	32.07	2	32.20	32.05	0.1	7,937	0.00%
2023/07/19	23	32.20	7.1	32.21	31.60	15.9	7,881	0.20%
2023/07/18	13.2	32.51	24.3	32.30	32.25	-11.1	7,838	-0.14%
2023/07/17	7	33.33	26.2	33.28	33.35	-19.2	7,735	-0.25%
2023/07/14	31.1	32.64	16	32.87	32.75	15.1	7,654	0.20%
2023/07/13	9	32.74	9.1	32.95	32.55	-0.1	7,621	0.00%
2023/07/12	18	32.21	38	32.22	32.10	-20	7,580	-0.26%
2023/07/11	11.1	32.33	35	32.39	32.40	-24	7,560	-0.32%
2023/07/10	28.4	32.67	10.3	32.69	32.80	18.2	7,535	0.24%
2023/07/07	51.1	33.41	24	33.90	33.55	27	7,398	0.37%
2023/07/06	53.3	33.88	107.1	33.94	33.65	-53.8	7,318	-0.73%	大賣/
2023/07/05	18.1	33.61	51	33.53	33.15	-32.9	6,999	-0.47%
2023/07/04	74.1	33.11	39	33.13	33.40	35.1	6,832	0.51%
2023/07/03	89.4	34.26	43	34.26	34.45	46.4	6,528	0.71%
2023/06/30	19.3	32.85	104.2	32.92	33.05	-84.9	5,960	-1.42%	大賣/
2023/06/29	22	31.68	30	31.62	31.50	-8	5,502	-0.15%
2023/06/28	78	31.88	48	31.42	31.25	30	5,288	0.57%
2023/06/27	0.1	30.05	0	0.00	29.80	0.1	4,964	0.00%
2023/06/26	2	30.05	3	30.02	30.05	-1	5,017	-0.02%
2023/06/21	4	30.25	5	30.20	30.25	-1	5,082	-0.02%
2023/06/20	4.1	30.09	1	30.25	30.15	3.1	5,100	0.06%
2023/06/19	10.1	30.13	5	30.05	30.05	5.1	5,111	0.10%
2023/06/16	15	30.63	21	30.50	30.50	-6	5,096	-0.12%
2023/06/15	74	30.94	7	30.94	30.90	67	5,072	1.32%
2023/06/14	22.1	31.18	31	30.90	31.40	-9	4,996	-0.18%
2023/06/13	14	31.45	12	31.39	31.50	2	4,718	0.04%
2023/06/12	9.2	31.47	2	31.38	31.30	7.2	4,671	0.15%
2023/06/09	2	31.88	28.1	31.58	31.80	-26.1	4,657	-0.56%
2023/06/08	7.1	31.33	6	31.31	31.15	1.1	4,632	0.02%
2023/06/07	7	31.68	31	31.59	31.65	-24	4,632	-0.52%
2023/06/06	50	32.61	6	32.23	32.00	44	4,564	0.96%
2023/06/05	89.2	33.13	26.2	32.63	33.45	63.1	4,354	1.45%
2023/06/02	0.1	31.50	2	31.50	31.55	-1.9	4,016	-0.05%
2023/06/01	3	31.52	4	31.44	31.60	-1	3,984	-0.03%
2023/05/31	0	0.00	7	31.60	31.40	-7	3,966	-0.18%
2023/05/30	12	31.09	35	31.05	31.15	-23	3,928	-0.59%
2023/05/29	15	31.13	10	31.07	31.40	5	3,868	0.13%
2023/05/26	3	30.38	2	30.43	30.30	1	3,712	0.03%
2023/05/25	13	30.52	37	30.52	30.50	-24	3,701	-0.65%
2023/05/24	5	30.55	3	30.58	30.65	2	3,684	0.05%
2023/05/23	9	30.77	4	30.76	30.65	5	3,670	0.14%
2023/05/22	3	30.40	18	30.47	30.50	-15	3,637	-0.41%
2023/05/19	15	30.02	9.1	30.04	30.05	5.9	3,618	0.16%
2023/05/18	22	30.34	14	30.19	30.40	8	3,581	0.22%
2023/05/17	4	29.53	1	29.60	29.65	3	3,442	0.09%
2023/05/16	8	29.63	10	29.82	29.70	-2	3,412	-0.06%
2023/05/15	0	0.00	2	29.83	29.75	-2	3,397	-0.06%
2023/05/12	1.1	30.09	3	29.57	30.15	-1.9	3,387	-0.06%
2023/05/11	3	30.10	5	29.90	29.70	-2	3,364	-0.06%
2023/05/10	14	30.29	1	30.80	30.25	13	3,319	0.39%
2023/05/09	3	29.75	1.2	29.81	29.90	1.8	3,249	0.06%
2023/05/08	4	29.40	17	29.36	29.50	-13	3,230	-0.40%
2023/05/05	13.1	29.43	6	29.43	29.40	7.1	3,221	0.22%
2023/05/04	26.1	29.69	4.8	29.51	29.65	21.3	3,183	0.67%
2023/05/03	143	31.04	140	30.72	30.80	3	3,100	0.10%	大買/大賣/
2023/05/02	2	30.90	0	0.00	31.00	2	3,067	0.07%
2023/04/28	16	31.05	10	31.02	31.00	6	3,047	0.20%
2023/04/27	12	31.01	1	31.15	30.95	11	3,025	0.36%
2023/04/26	5	30.58	1	30.75	30.90	4	3,003	0.13%
2023/04/25	4.3	30.69	34	30.94	30.80	-29.7	2,993	-0.99%
2023/04/24	1	31.45	27	31.30	31.50	-26	2,948	-0.88%
2023/04/21	20.6	30.79	286	30.73	30.80	-265.4	2,923	-9.08%	大賣/鉅額交易
2023/04/20	2	32.15	3	32.02	32.10	-1	2,812	-0.04%
2023/04/19	10.5	32.55	3	32.62	32.50	7.5	2,764	0.27%
2023/04/18	8	32.48	28	32.23	32.25	-20	2,692	-0.74%
2023/04/17	82	32.26	81.8	32.21	32.35	0.3	2,630	0.01%
2023/04/14	10	31.89	12	31.89	31.65	-2	2,536	-0.08%
2023/04/13	2	31.63	0	0.00	31.60	2	2,479	0.08%
2023/04/12	30.4	31.50	32.5	31.58	31.80	-2.1	2,441	-0.09%
2023/04/11	122.9	31.35	70	31.40	31.35	52.9	2,377	2.22%	大買/
2023/04/10	26	30.58	7	30.62	30.65	19	2,219	0.86%
2023/04/07	12	31.38	3	31.33	31.30	9	2,166	0.42%
2023/04/06	8.1	31.40	54	31.28	31.40	-45.9	2,130	-2.15%
2023/03/31	9	30.89	2	30.73	30.90	7	2,069	0.34%
2023/03/30	6	30.92	2	30.93	30.85	4	2,026	0.20%
2023/03/29	124	30.57	9	30.74	30.50	115	1,954	5.88%	大買/鉅額交易
2023/03/28	0	30.37	5	30.39	30.25	-5	1,916	-0.26%
2023/03/27	5	30.54	10.1	30.37	30.20	-5.1	1,860	-0.27%
2023/03/24	10	29.85	8	29.86	29.85	2	1,797	0.11%
2023/03/23	11	29.30	51	29.40	29.45	-40	1,721	-2.32%
2023/03/22	14	29.19	10	29.25	29.30	4	1,695	0.24%
2023/03/21	8	29.18	2	29.10	29.25	6	1,674	0.36%
2023/03/20	7	28.82	10	28.89	29.15	-3	1,639	-0.18%
2023/03/17	0	28.45	2	28.48	28.40	-2	1,656	-0.12%
2023/03/16	4	28.20	8	28.09	28.00	-4	1,636	-0.24%
2023/03/15	10.1	28.98	2	28.88	28.65	8.1	1,612	0.50%
2023/03/14	17.1	28.66	8	28.68	28.75	9.1	1,571	0.58%
2023/03/13	7	28.10	7.3	28.33	28.25	-0.3	1,521	-0.02%
2023/03/10	25	28.53	20	28.50	28.50	5	1,517	0.33%
2023/03/09	8	28.45	7	28.26	28.25	1	1,486	0.07%
2023/03/08	8	28.36	8	28.49	28.65	0	1,476	0.00%
2023/03/07	10	28.54	5	28.45	28.45	5	1,491	0.34%
2023/03/06	6	28.35	2.4	28.34	28.35	3.6	1,459	0.24%
2023/03/03	0	0.00	2	28.05	28.10	-2	1,447	-0.14%
2023/03/02	4.1	27.95	2	28.03	28.05	2.1	1,457	0.14%
2023/03/01	0.1	27.75	0	0.00	27.65	0.1	1,483	0.00%
2023/02/24	1	27.70	3	27.75	27.70	-2	1,587	-0.13%
2023/02/23	2	27.70	1	27.70	27.80	1	1,601	0.06%
2023/02/22	1	27.70	8	27.70	27.75	-7	1,610	-0.43%
2023/02/21	0	0.00	7	28.07	28.00	-7	1,641	-0.43%
2023/02/20	3	28.10	2	28.10	28.15	1	1,645	0.06%
2023/02/17	5	27.89	1	27.90	28.05	4	1,656	0.24%
2023/02/16	0	0.00	8	27.70	27.75	-8	1,677	-0.48%
2023/02/15	1	27.60	0	0.00	27.60	1	1,723	0.06%
2023/02/14	2	27.75	0	0.00	27.70	2	1,789	0.11%
2023/02/10	4	27.68	0	0.00	27.55	4	1,908	0.21%
2023/02/08	6	27.99	6	28.00	28.00	0	1,903	0.00%
2023/02/07	7	28.16	2	28.10	28.05	5	1,897	0.26%
2023/02/06	1	28.30	3	28.27	28.10	-2	1,897	-0.11%
2023/02/03	1	28.00	5	28.05	28.00	-4	1,882	-0.21%
2023/02/02	5.2	28.01	3	28.03	28.10	2.2	1,875	0.12%
2023/02/01	11	27.95	2	27.95	27.95	9	1,856	0.48%
2023/01/31	0.1	27.55	3.2	27.55	27.60	-3.1	1,815	-0.17%
2023/01/30	12	27.11	45	27.16	27.20	-33	1,819	-1.81%
2023/01/17	1	26.75	0	0.00	26.85	1	1,823	0.05%
2023/01/13	0.1	26.95	5	27.25	26.85	-4.9	1,860	-0.26%
2023/01/12	2	27.55	2	27.65	27.45	0	1,865	0.00%
2023/01/11	0	0.00	4	27.74	27.60	-4	1,877	-0.21%
2023/01/10	2	27.80	0	0.00	27.70	2	1,888	0.11%
2023/01/09	10	27.95	0	0.00	27.95	10	1,911	0.52%
2023/01/05	11.1	28.07	50.9	28.04	27.90	-39.8	1,978	-2.01%
2023/01/04	0	27.90	5	27.89	28.00	-5	2,002	-0.25%
2022/12/30	0.1	27.50	0	0.00	27.40	0.1	2,049	0.00%
2022/12/27	0	0.00	0.1	27.70	27.60	-0.1	2,188	0.00%
2022/12/26	0	0.00	1	27.50	27.35	-1	2,216	-0.05%
2022/12/22	2	27.30	0.5	27.33	27.30	1.5	2,303	0.06%
2022/12/21	0	0.00	3.5	26.96	26.90	-3.5	2,412	-0.15%
2022/12/20	3	26.88	0	0.00	26.75	3	2,501	0.12%
2022/12/19	1	27.30	1	27.30	27.30	0	2,631	0.00%
2022/12/16	4	27.73	5	27.70	27.55	-1	2,883	-0.03%
2022/12/15	3	28.20	11.1	28.10	28.10	-8.1	3,731	-0.22%
2022/12/14	4	28.20	2.3	28.23	28.20	1.7	3,875	0.04%
2022/12/13	10	28.40	5	28.40	28.10	5	3,879	0.13%
2022/12/12	0	0.00	10	28.45	28.35	-10	3,893	-0.26%
2022/12/09	17	28.97	2.1	28.90	28.60	14.9	3,901	0.38%
2022/12/08	0	0.00	1	28.15	28.30	-1	3,854	-0.03%
2022/12/07	2	27.88	11	27.88	28.00	-9	3,876	-0.23%
2022/12/06	2	28.53	0	0.00	28.15	2	3,943	0.05%
2022/12/05	2	28.90	5	28.72	28.65	-3	3,999	-0.08%
2022/12/02	0	0.00	5	28.85	28.75	-5	4,012	-0.12%
2022/12/01	0	0.00	18	28.85	28.75	-18	4,042	-0.45%
2022/11/30	4	28.61	2	28.88	28.60	2	4,149	0.05%
2022/11/29	11	28.80	11	28.57	28.80	0	4,494	0.00%
2022/11/28	5	28.05	1	28.20	28.15	4	4,551	0.09%
2022/11/25	2	28.15	0	0.00	28.00	2	4,605	0.04%
2022/11/24	2	28.50	3.1	28.41	28.40	-1.1	4,640	-0.02%
2022/11/23	8.3	28.64	1	28.60	28.60	7.3	4,647	0.16%
2022/11/22	22	28.78	7	28.37	28.75	15	4,647	0.32%
2022/11/21	0	0.00	44	28.30	28.15	-44	4,669	-0.94%
2022/11/18	4	28.25	2.1	28.23	28.00	1.9	4,728	0.04%
2022/11/17	45	28.25	10	28.26	28.15	35	4,766	0.73%
2022/11/16	2	27.85	0	0.00	27.70	2	4,845	0.04%
2022/11/15	3	27.90	1.1	28.00	27.95	1.9	4,927	0.04%
2022/11/14	0	28.05	1	27.90	28.15	-1	5,099	-0.02%
2022/11/11	7	27.79	8	28.01	27.75	-1	5,232	-0.02%
2022/11/10	50	27.91	3	27.83	27.80	47	5,229	0.90%
2022/11/09	6	27.90	5	27.99	27.85	1	5,185	0.02%
2022/11/08	14	27.64	6.1	27.65	27.60	7.9	5,145	0.15%
2022/11/07	7	26.80	1	26.85	26.90	6	5,092	0.12%
2022/11/03	1	26.60	0	0.00	26.55	1	5,138	0.02%
2022/11/02	0	0.00	0.1	28.45	26.75	-0.1	5,167	0.00%
2022/11/01	1	26.35	2	26.38	26.40	-1	5,223	-0.02%
2022/10/31	1	26.25	2	26.20	26.15	-1	5,274	-0.02%
2022/10/28	2	25.80	1	25.75	25.70	1	5,298	0.02%
2022/10/27	0	0.00	1.1	26.16	26.30	-1.1	5,324	-0.02%
2022/10/26	2.6	25.79	2	25.88	25.65	0.6	5,352	0.01%
2022/10/25	3	26.40	0	0.00	26.05	3	5,343	0.06%
2022/10/24	0	0.00	46	26.75	26.70	-46	5,366	-0.86%
2022/10/21	11	26.74	7	26.69	26.60	4	5,405	0.07%
2022/10/20	41	26.79	0	0.00	27.65	41	5,439	0.75%
2022/10/19	2	27.45	3	27.25	27.20	-1	5,450	-0.02%
2022/10/18	2	27.40	1	27.60	27.45	1	5,496	0.02%
2022/10/17	2	26.50	1	26.90	27.15	1	5,502	0.02%
2022/10/14	0	0.00	23	27.49	27.65	-23	5,498	-0.42%
2022/10/13	18	26.76	0	0.00	26.50	18	5,516	0.33%
2022/10/12	15	27.67	85	27.88	27.85	-70	5,529	-1.27%
2022/10/11	15	27.83	3	27.83	27.85	12	5,552	0.22%
2022/10/06	5	28.10	30	28.10	28.25	-25	5,636	-0.44%
2022/10/05	11	28.37	13	28.06	28.10	-2	5,670	-0.04%
2022/10/04	32	27.51	3	27.52	27.95	29	5,623	0.52%
2022/10/03	0	0.00	12.1	26.88	27.10	-12.1	5,647	-0.21%
2022/09/30	16	26.17	16	26.43	26.70	0	5,819	0.00%
2022/09/29	2	26.70	27	26.61	26.75	-25	5,829	-0.43%
2022/09/28	23.3	26.56	19	26.16	26.05	4.3	5,836	0.07%
2022/09/27	64	27.03	67	27.20	27.60	-3	5,759	-0.05%
2022/09/26	23.1	28.46	32	27.94	27.50	-8.9	5,709	-0.16%
2022/09/23	70.9	29.70	47	29.88	29.30	23.9	5,662	0.42%
2022/09/22	295.2	31.46	208	31.46	30.40	87.2	5,462	1.60%	大買/大賣/
2022/09/21	46	31.02	35	30.97	31.05	11	4,633	0.24%
2022/09/19	7	30.36	1	30.20	30.10	6	4,559	0.13%
2022/09/16	0	0.00	1	30.85	30.70	-1	4,572	-0.02%
2022/09/15	0	0.00	2.1	30.91	30.85	-2.1	4,632	-0.05%
2022/09/14	2	30.65	7	30.64	30.95	-5	4,716	-0.11%
2022/09/13	20	31.40	30	31.13	31.10	-10	4,764	-0.21%
2022/09/12	3	31.85	6	32.03	31.95	-3	4,767	-0.06%
2022/09/08	2	31.75	16	31.75	31.90	-14	4,791	-0.29%
2022/09/07	8	31.43	0	0.00	31.65	8	4,920	0.16%
2022/09/06	16.1	31.54	0	0.00	31.55	16.1	5,563	0.29%
2022/09/05	39	32.45	79	32.71	32.25	-40	5,576	-0.72%
2022/09/02	3	32.05	8	32.14	31.95	-5	5,255	-0.10%
2022/09/01	0	0.00	7	31.86	31.85	-7	5,214	-0.13%
2022/08/31	5	31.98	0	0.00	31.70	5	5,184	0.10%
2022/08/30	6	31.49	4	31.55	31.45	2	5,187	0.04%
2022/08/29	7	31.16	4.2	31.17	31.30	2.8	5,267	0.05%
2022/08/26	8	31.81	11	31.71	31.70	-3	5,373	-0.06%
2022/08/25	0	0.00	9.6	31.53	31.55	-9.6	5,370	-0.18%
2022/08/24	10	31.27	2	31.25	31.10	8	5,343	0.15%
2022/08/23	3	31.28	38	31.38	31.50	-35	5,328	-0.66%
2022/08/22	8.2	31.06	3	31.37	31.10	5.2	5,227	0.10%
2022/08/19	5	30.98	7	31.13	31.10	-2	5,150	-0.04%
2022/08/18	6	30.26	14	30.17	30.25	-8	4,994	-0.16%
2022/08/17	0	0.00	5	29.49	29.60	-5	4,855	-0.10%
2022/08/16	2	29.25	0	0.00	29.35	2	4,857	0.04%
2022/08/15	2	29.05	2	29.15	29.20	0	4,859	0.00%
2022/08/12	3	29.03	0.2	29.05	29.15	2.9	4,912	0.06%
2022/08/11	8	29.20	1	29.15	29.10	7	4,919	0.14%
2022/08/10	4	29.45	4	29.50	29.50	0	4,931	0.00%
2022/08/09	1	28.70	2	29.35	29.35	-1	4,915	-0.02%
2022/08/08	4	28.90	0	0.00	28.90	4	4,904	0.08%
2022/08/05	7	29.41	20	29.15	29.15	-13	4,875	-0.27%
2022/08/04	0.1	29.20	1	29.30	29.50	-1	4,845	-0.02%
2022/08/03	2	29.28	2	29.48	29.30	0	4,843	0.00%
2022/08/02	8	29.79	2	29.68	29.65	6	4,845	0.12%
2022/08/01	2	30.20	3	30.28	30.25	-1	4,897	-0.02%
2022/07/29	2	30.23	2	30.23	30.25	0	4,926	0.00%
2022/07/28	29	30.35	11	30.40	30.35	18	4,922	0.37%
2022/07/27	2	30.38	35	30.32	30.70	-33	4,935	-0.67%
2022/07/26	10	30.05	0	0.00	30.10	10	4,931	0.20%
2022/07/25	1	30.20	13	30.35	30.30	-12	4,995	-0.24%
2022/07/22	8	30.14	1	30.15	30.00	7	4,991	0.14%
2022/07/21	1	30.00	17	30.26	30.30	-16	5,032	-0.32%
2022/07/20	17	30.40	7	30.38	30.30	10	5,057	0.20%
2022/07/19	2	30.47	1	30.70	30.40	1	5,114	0.02%
2022/07/18	1	30.20	1	30.00	30.05	0	5,147	0.00%
2022/07/15	7	30.16	13	30.29	30.35	-6	5,455	-0.11%
2022/07/14	4	29.68	7	29.86	30.15	-3	5,444	-0.06%
2022/07/13	3	29.47	27	29.50	29.25	-24	5,385	-0.45%
2022/07/12	17	29.09	5	29.10	29.00	12	5,397	0.22%
2022/07/11	24	29.29	2	29.65	29.35	22	5,413	0.41%
2022/07/08	8.1	29.40	9	29.37	29.30	-0.9	5,411	-0.02%
2022/07/07	3	26.43	10.1	26.90	27.85	-7.1	5,260	-0.13%
2022/07/06	11.2	26.68	5	26.54	26.30	6.2	5,281	0.12%
2022/07/05	15	26.67	18	26.92	26.85	-3	5,355	-0.06%
2022/07/04	3	26.00	0	0.00	26.10	3	5,427	0.06%
2022/07/01	11.1	27.92	14	27.41	27.10	-3	5,576	-0.05%
2022/06/30	15	29.15	4	29.31	29.00	11	5,657	0.19%
2022/06/29	1	29.85	4.1	30.00	30.00	-3.1	5,752	-0.05%
2022/06/28	0	0.00	1.4	30.54	30.55	-1.4	5,889	-0.02%
2022/06/27	0.4	30.98	0	0.00	30.95	0.4	5,961	0.01%
2022/06/24	11	31.00	11	30.56	30.60	0	6,030	0.00%
2022/06/23	24.3	30.83	4.4	30.89	30.65	20	6,109	0.33%
2022/06/22	16	31.10	10.4	31.01	30.80	5.6	6,324	0.09%
2022/06/21	2	30.08	23.1	30.30	30.65	-21.1	6,295	-0.34%
2022/06/20	26	29.57	16.5	29.55	29.25	9.5	6,334	0.15%
2022/06/17	17	30.43	38	30.30	30.25	-21	6,421	-0.33%
2022/06/16	12	31.24	36	31.14	30.55	-24	6,429	-0.37%
2022/06/15	313.2	32.84	276	32.34	31.10	37.2	6,541	0.57%	大買/大賣/
2022/06/14	26	30.61	41	31.11	31.50	-15	5,909	-0.25%
2022/06/13	13	30.93	11	31.05	31.00	2	5,796	0.03%
2022/06/10	13	31.39	4	31.35	31.35	9	5,799	0.16%
2022/06/09	1	31.30	7	31.19	31.30	-6	5,766	-0.10%
2022/06/08	7	31.09	3	31.12	31.10	4	5,761	0.07%
2022/06/07	20	31.33	18.5	31.39	31.20	1.5	5,757	0.03%
2022/06/06	59	31.24	63	31.00	31.05	-4	5,689	-0.07%
2022/06/02	14	30.05	16	30.15	30.20	-2	5,660	-0.04%
2022/06/01	0	0.00	16	29.53	29.85	-16	5,665	-0.28%
2022/05/31	11	29.20	9	29.25	29.15	2	5,750	0.03%
2022/05/30	0	0.00	2	28.73	28.90	-2	5,781	-0.03%
2022/05/27	3	28.42	1	28.55	28.45	2	5,857	0.03%
2022/05/26	19.1	28.47	2	28.55	28.30	17.1	5,932	0.29%
2022/05/25	2	28.75	1	28.85	28.75	1	6,010	0.02%
2022/05/24	0.1	29.20	7.5	29.03	28.95	-7.5	6,142	-0.12%
2022/05/23	1	29.15	0	0.00	29.20	1	6,233	0.02%
2022/05/20	4	29.65	8	29.63	29.45	-4	6,452	-0.06%
2022/05/19	0	0.00	1	29.20	29.15	-1	6,613	-0.02%
2022/05/18	4.1	29.02	24	29.13	29.00	-19.9	7,061	-0.28%
2022/05/17	0.5	29.45	10	29.30	29.35	-9.5	7,331	-0.13%
2022/05/16	9.1	29.24	9	29.42	29.30	0.1	7,409	0.00%
2022/05/13	0.1	29.25	19	29.00	29.35	-18.9	7,442	-0.25%
2022/05/12	15.1	28.53	2	29.08	28.15	13.1	7,495	0.17%
2022/05/11	2	28.55	7	28.91	28.90	-5	7,550	-0.07%
2022/05/10	2	28.60	6.5	28.52	28.85	-4.5	7,890	-0.06%
2022/05/09	14	29.05	9	28.64	28.20	5	8,037	0.06%
2022/05/06	5	29.43	2	29.33	29.45	3	8,404	0.04%
2022/05/05	5	30.02	1	29.85	29.80	4	8,969	0.04%
2022/05/04	13	29.75	6	29.83	29.75	7	9,179	0.08%
2022/05/03	11	29.90	5	29.93	29.80	6	9,301	0.06%
2022/04/29	48	30.86	17	31.00	30.55	31	9,289	0.33%
2022/04/28	9	30.48	15	30.50	30.65	-6	9,246	-0.06%
2022/04/27	4	29.76	19	29.81	30.20	-15	9,288	-0.16%
2022/04/26	8	30.15	8	30.18	30.10	0	9,351	0.00%
2022/04/25	19.2	30.35	5	30.42	30.05	14.2	9,469	0.15%
2022/04/22	19.3	31.47	14	31.46	31.55	5.3	9,499	0.06%
2022/04/21	87	31.82	9	31.97	31.85	78	9,446	0.83%
2022/04/20	7	30.64	3	30.78	30.80	4	9,101	0.04%
2022/04/19	1	30.45	11	30.31	30.30	-10	9,116	-0.11%
2022/04/18	5	29.90	3	30.02	30.00	2	9,149	0.02%
2022/04/15	14	30.06	3	30.13	30.00	11	9,124	0.12%
2022/04/14	5	30.50	7	30.42	30.35	-2	9,132	-0.02%
2022/04/13	4	30.93	10	30.85	30.85	-6	9,138	-0.07%
2022/04/12	26	31.21	30	31.05	30.95	-4	9,159	-0.04%
2022/04/11	25.3	31.76	38	31.70	31.60	-12.7	9,186	-0.14%
2022/04/08	11	32.82	10	32.89	32.70	1	9,265	0.01%
2022/04/07	25.2	33.20	82.1	32.73	32.40	-56.9	9,523	-0.60%
2022/04/06	26.5	33.61	31	33.53	33.75	-4.5	9,491	-0.05%
2022/04/01	2.1	33.40	13	33.30	33.30	-10.9	9,924	-0.11%
2022/03/31	7.1	32.96	27	32.95	33.00	-19.9	10,327	-0.19%
2022/03/30	4.1	32.64	19	32.70	32.60	-14.9	10,185	-0.15%
2022/03/29	18	32.62	7	32.84	32.60	11	10,126	0.11%
2022/03/28	26	32.27	10	32.40	32.45	16	10,036	0.16%
2022/03/25	19	32.45	133	32.55	32.20	-114	9,981	-1.14%	大賣/鉅額交易
2022/03/24	3	31.83	5	32.10	31.85	-2	9,841	-0.02%
2022/03/23	6.2	31.98	10.1	31.91	31.90	-3.9	9,949	-0.04%
2022/03/22	5	31.56	23	31.63	32.00	-18	10,247	-0.18%
2022/03/21	12	30.83	13	30.99	31.20	-1	10,407	-0.01%
2022/03/18	21	30.91	34.1	30.89	30.85	-13.1	10,359	-0.13%
2022/03/17	1	29.30	7.3	29.55	29.80	-6.3	10,138	-0.06%
2022/03/16	2	28.90	12	29.00	28.95	-10	10,389	-0.10%
2022/03/15	4	29.08	14	29.03	29.05	-10	10,541	-0.09%
2022/03/14	2.1	29.38	17	29.60	29.55	-14.9	10,550	-0.14%
2022/03/11	16	29.49	4	29.43	29.45	12	10,706	0.11%
2022/03/10	16.5	29.91	12	29.88	29.90	4.5	10,718	0.04%
2022/03/09	9	29.23	19	29.38	29.50	-10	10,676	-0.09%
2022/03/08	45.1	29.36	39	29.48	29.05	6.1	10,664	0.06%
2022/03/07	44	30.06	14	29.98	30.00	30	10,564	0.28%
2022/03/04	41	31.85	26	31.65	31.50	15	10,458	0.14%
2022/03/03	18	31.99	12	32.14	32.05	6	10,361	0.06%
2022/03/02	22	31.78	25	31.63	31.80	-3	10,324	-0.03%
2022/03/01	59	32.14	17	32.18	32.25	42	10,259	0.41%
2022/02/25	9	31.77	9	32.03	31.95	0	10,188	0.00%
2022/02/24	14	31.64	20	31.77	31.55	-6	10,140	-0.06%
2022/02/23	56.3	32.18	68.1	32.23	32.20	-11.8	10,039	-0.12%
2022/02/22	60.1	32.18	67	32.29	31.85	-6.9	10,012	-0.07%
2022/02/21	105	32.67	61	32.72	33.00	44	9,946	0.44%	大買/
2022/02/18	65	32.69	68.5	32.72	33.10	-3.5	10,211	-0.03%
2022/02/17	50.1	32.05	69	32.16	31.95	-18.9	10,036	-0.19%
2022/02/16	8	31.28	20	31.35	31.30	-12	9,751	-0.12%
2022/02/15	20	30.92	3	30.98	30.95	17	9,720	0.17%
2022/02/14	26	30.88	12	30.91	30.95	14	9,705	0.14%
2022/02/11	14	31.03	15	31.19	31.15	-1	9,663	-0.01%
2022/02/10	43	31.47	60.2	31.40	31.15	-17.2	9,600	-0.18%
2022/02/09	67.1	32.83	55	32.63	32.65	12.1	9,261	0.13%
2022/02/08	143.1	32.65	167.3	32.70	32.60	-24.2	9,108	-0.27%	大買/大賣/
2022/02/07	155.2	32.61	155	32.58	32.60	0.2	8,730	0.00%	大買/大賣/
2022/01/26	29	30.95	53	31.02	31.00	-24	8,149	-0.29%
2022/01/25	32.1	30.76	24	30.59	30.10	8.1	7,974	0.10%
2022/01/24	18.1	29.73	9	29.84	30.45	9.1	7,858	0.12%
2022/01/21	6	30.47	7	30.48	30.45	-1	7,872	-0.01%
2022/01/20	13	30.79	114	30.63	30.80	-101	7,963	-1.27%	大賣/鉅額交易
2022/01/19	9.1	30.18	53.7	30.37	30.55	-44.6	8,241	-0.54%
2022/01/18	161.2	30.17	84	30.28	29.95	77.2	8,136	0.95%	大買/
2022/01/17	71.2	29.90	57.5	29.88	30.20	13.7	7,981	0.17%
2022/01/14	15	28.92	3.1	28.92	28.80	11.9	7,850	0.15%
2022/01/13	13.3	29.63	2	29.65	29.50	11.3	7,834	0.14%
2022/01/12	10	29.45	5.1	29.40	29.40	4.9	7,811	0.06%
2022/01/11	16.1	30.04	8.2	30.03	29.95	7.9	7,749	0.10%
2022/01/10	13	30.46	12.1	30.68	30.75	0.9	7,689	0.01%
2022/01/07	19	30.65	13.5	30.83	30.55	5.5	7,667	0.07%
2022/01/06	13	30.87	13	31.17	31.40	0	7,594	0.00%
2022/01/05	14	31.44	12	31.69	31.40	2	7,529	0.03%
2022/01/04	22.3	31.74	86	31.67	31.65	-63.7	7,477	-0.85%
2022/01/03	26.4	32.42	21	32.55	32.10	5.4	7,389	0.07%
2021/12/30	88.2	32.51	70	32.48	32.30	18.2	7,195	0.25%
2021/12/29	18	31.39	31	31.44	31.85	-13	6,836	-0.19%
2021/12/28	215.1	32.02	178.3	31.93	31.20	36.8	6,683	0.55%	大買/大賣/
2021/12/27	72	31.34	65	31.11	31.50	7	6,090	0.11%
2021/12/24	6	29.86	1	29.80	29.90	5	5,566	0.09%
2021/12/23	15	29.85	34.1	29.99	29.75	-19.1	5,555	-0.34%
2021/12/22	7.2	29.65	4	29.64	29.65	3.2	5,532	0.06%
2021/12/21	24.7	29.92	11	29.75	29.75	13.7	5,510	0.25%
2021/12/20	62	30.20	109	30.34	30.10	-47	5,459	-0.86%	大賣/
2021/12/17	75	30.22	36	30.28	29.95	39	5,372	0.73%
2021/12/16	201	30.42	136	30.52	30.60	65	5,231	1.24%	大買/大賣/
2021/12/15	123	29.55	104	29.92	30.30	19	4,845	0.39%	大買/大賣/
2021/12/14	11	28.74	5	28.62	28.50	6	4,519	0.13%
2021/12/13	14.2	28.84	0	0.00	28.70	14.2	4,463	0.32%
2021/12/10	40.2	29.47	19	29.43	29.20	21.2	4,412	0.48%
2021/12/09	3	29.13	46	29.33	29.50	-43	4,100	-1.05%
2021/12/08	6	28.55	2	28.57	28.50	4	3,915	0.10%
2021/12/07	35	28.71	47	28.83	28.70	-12	3,874	-0.31%
2021/12/06	14	28.14	9	28.12	28.20	5	3,713	0.13%
2021/12/03	15	27.69	7	27.67	27.70	8	3,702	0.22%
2021/12/02	1	27.25	10	27.25	27.25	-9	3,734	-0.24%
2021/12/01	1	27.05	6	27.62	27.60	-5	3,723	-0.13%
2021/11/30	4	27.45	11	27.50	27.25	-7	3,715	-0.19%
2021/11/29	1	26.35	5	26.57	27.05	-4	3,714	-0.11%
2021/11/26	7	27.27	1	27.10	27.10	6	3,692	0.16%
2021/11/25	3	27.82	2	27.88	27.75	1	3,671	0.03%
2021/11/24	12	27.79	2	27.78	27.85	10	3,661	0.27%
2021/11/23	19	27.84	6.5	27.75	27.65	12.5	3,677	0.34%
2021/11/22	17	28.36	16	28.52	28.25	1	3,665	0.03%
2021/11/19	25	28.34	4	28.28	28.20	21	3,632	0.58%
2021/11/18	44.5	29.21	16	28.94	28.85	28.5	3,548	0.80%
2021/11/17	77.5	29.79	59	29.79	30.00	18.5	3,389	0.55%
2021/11/16	84	29.17	22	28.81	29.00	62	2,923	2.12%
2021/11/15	28	27.89	2	27.95	28.05	26	2,646	0.98%
2021/11/12	4	28.19	10.1	28.36	28.05	-6.1	2,645	-0.23%
2021/11/11	1	28.00	6.2	28.11	27.95	-5.2	2,625	-0.20%
2021/11/10	7	27.99	10.2	28.19	27.90	-3.2	2,619	-0.12%
2021/11/09	0	0.00	14.1	27.70	27.75	-14.1	2,609	-0.54%
2021/11/08	12	27.83	8	28.03	27.80	4	2,615	0.15%
2021/11/05	1	27.80	0	0.00	27.90	1	2,633	0.04%
2021/11/04	9	27.87	7	28.01	27.85	2	2,645	0.08%
2021/11/03	2	27.40	2	27.65	27.50	0	2,682	0.00%
2021/11/02	5.5	27.81	3	28.18	27.25	2.5	2,696	0.09%
2021/11/01	16	27.83	9	27.97	27.90	7	2,702	0.26%
2021/10/29	30	27.61	11	27.64	27.40	19	2,719	0.70%
2021/10/28	16	28.02	8	27.89	28.10	8	2,735	0.29%
2021/10/27	84	27.16	143	27.37	28.65	-59	2,639	-2.23%	大賣/
2021/10/26	1	26.15	2	26.20	26.15	-1	2,335	-0.04%
2021/10/25	0	0.00	7	25.92	26.05	-7	2,350	-0.30%
2021/10/22	3	25.50	1	25.60	25.60	2	2,410	0.08%
2021/10/21	9	25.34	3	25.78	25.95	6	2,475	0.24%
2021/10/20	1	25.35	2	25.33	25.35	-1	2,533	-0.04%
2021/10/19	1	25.55	1	25.65	25.45	0	2,858	0.00%
2021/10/18	10	25.36	17	25.53	25.40	-7	2,930	-0.24%
2021/10/15	13	25.54	0	0.00	25.45	13	2,990	0.43%
2021/10/14	2	25.58	9	25.70	25.60	-7	3,030	-0.23%
2021/10/13	11	25.92	0	0.00	25.80	11	3,067	0.36%
2021/10/12	15	25.84	11	25.99	25.70	4	3,137	0.13%
2021/10/08	0	0.00	2	26.48	26.25	-2	3,188	-0.06%
2021/10/07	0.1	26.07	6	26.15	26.15	-6	3,304	-0.18%
2021/10/06	13	25.77	0	0.00	25.45	13	3,409	0.38%
2021/10/05	1	25.10	5	25.84	25.75	-4	3,701	-0.11%
2021/10/04	10	25.88	5	25.80	25.35	5	3,833	0.13%
2021/10/01	19	26.28	1	26.50	26.00	18	3,847	0.47%
2021/09/30	10	26.70	9	26.73	26.85	1	3,853	0.03%
2021/09/29	1	26.00	8	26.00	26.35	-7	3,874	-0.18%
2021/09/28	0	0.00	3	26.23	26.10	-3	3,897	-0.08%
2021/09/27	1	26.20	1	26.15	26.20	0	3,969	0.00%
2021/09/24	8	26.21	0	0.00	26.20	8	4,278	0.19%
2021/09/23	5	26.35	1	25.70	26.35	4	4,324	0.09%
2021/09/22	2	25.73	5	25.60	25.50	-3	4,368	-0.07%
2021/09/17	1.1	25.46	1	25.45	25.50	0.1	4,626	0.00%
2021/09/16	1	25.30	1	25.35	25.30	0	4,715	0.00%
2021/09/15	2	25.48	0	0.00	25.35	2	4,742	0.04%
2021/09/09	0	0.00	2	25.35	25.25	-2	4,840	-0.04%
2021/09/08	11	24.74	0	0.00	24.65	11	4,840	0.23%
2021/09/07	2	25.25	2	25.55	25.25	0	4,839	0.00%
2021/09/06	1	25.85	0	0.00	25.85	1	4,817	0.02%
2021/09/03	1	26.15	1	26.40	26.35	0	4,824	0.00%
2021/09/02	1	26.40	0	0.00	26.10	1	4,894	0.02%
2021/09/01	1	26.55	0	0.00	26.65	1	4,887	0.02%
2021/08/31	2	26.43	0	0.00	26.45	2	4,878	0.04%
2021/08/30	2	26.48	0	0.00	26.55	2	4,883	0.04%
2021/08/27	0	0.00	5	26.31	26.30	-5	4,888	-0.10%
2021/08/26	0	0.00	2	26.08	26.15	-2	4,865	-0.04%
2021/08/25	8	26.29	0	0.00	26.30	8	4,845	0.17%
2021/08/24	4	26.06	1	26.10	25.90	3	4,841	0.06%
2021/08/23	11	26.04	0	0.00	26.30	11	4,839	0.23%
2021/08/20	7	25.79	0	0.00	25.75	7	4,853	0.14%
2021/08/19	0	0.00	15	26.03	26.10	-15	4,840	-0.31%
2021/08/18	0	0.00	10	26.23	26.70	-10	4,837	-0.21%
2021/08/17	1	26.15	1	26.06	25.85	0	4,862	0.00%
2021/08/16	0	0.00	8	26.17	26.15	-8	4,841	-0.17%
2021/08/13	1	27.35	2	26.95	26.80	-1	4,820	-0.02%
2021/08/12	3	27.58	1	27.65	27.65	2	4,811	0.04%
2021/08/11	1	27.60	12	27.70	27.75	-11	4,834	-0.23%
2021/08/10	1	27.55	0.1	27.80	27.65	0.9	4,856	0.02%
2021/08/09	13	28.76	12	28.77	28.40	1	4,896	0.02%
2021/08/06	0	0.00	6	30.08	30.15	-6	4,847	-0.12%
2021/08/05	24	30.02	3	30.03	29.85	21	4,892	0.43%
2021/08/04	19	30.72	5	31.25	30.55	14	4,982	0.28%
2021/08/03	11	32.83	6	32.88	32.85	5	4,997	0.10%
2021/08/02	30	32.78	4	32.98	32.75	26	4,961	0.52%
2021/07/30	5.1	32.98	3	32.80	32.80	2.1	4,976	0.04%
2021/07/29	9.1	33.70	3	33.63	33.65	6.1	4,945	0.12%
2021/07/28	10	33.91	14	33.85	33.60	-4	4,943	-0.08%
2021/07/27	1.2	34.44	1.2	34.53	34.15	0.1	4,973	0.00%
2021/07/26	18.2	34.26	43.2	34.52	34.45	-25.1	5,017	-0.50%
2021/07/23	28.6	34.62	33.1	34.53	34.60	-4.5	5,000	-0.09%
2021/07/22	0	0.00	11	33.37	33.70	-11	4,766	-0.23%
2021/07/21	9	32.66	17	32.96	32.30	-8	4,734	-0.17%
2021/07/20	14	33.15	3	33.38	33.10	11	4,720	0.23%
2021/07/19	2	33.95	6	34.03	33.80	-4	4,716	-0.08%
2021/07/16	8	34.22	22	34.20	34.30	-14	4,840	-0.29%
2021/07/15	35	34.02	7	34.04	33.95	28	4,860	0.58%
2021/07/14	14.2	34.15	16	34.00	34.30	-1.9	4,878	-0.04%
2021/07/13	17	33.81	13	33.62	33.40	4	4,912	0.08%
2021/07/12	26	34.48	10	34.54	34.35	16	5,099	0.31%
2021/07/09	9	33.56	12.1	33.58	33.75	-3.1	5,007	-0.06%
2021/07/08	1	32.95	5	33.16	33.10	-4	5,134	-0.08%
2021/07/07	14	33.01	54.1	32.90	32.95	-40.1	5,359	-0.75%
2021/07/06	5.1	33.00	55	32.96	33.00	-49.9	5,880	-0.85%
2021/07/05	11	32.91	7	32.91	33.00	4	6,207	0.06%
2021/07/02	24.1	32.70	3	32.85	32.80	21.1	6,566	0.32%
2021/07/01	31.1	33.55	16	33.62	33.25	15.1	6,693	0.23%
2021/06/30	13	32.36	40	32.82	33.00	-27	6,463	-0.42%
2021/06/29	31	32.45	12	32.56	32.50	19	6,427	0.30%
2021/06/28	35	32.77	40	32.99	33.20	-5	6,428	-0.08%
2021/06/25	8	31.79	0	0.00	31.85	8	6,265	0.13%
2021/06/24	3	31.22	8	31.20	31.25	-5	6,285	-0.08%
2021/06/23	0	0.00	5	30.79	30.90	-5	6,476	-0.08%
2021/06/22	3	30.60	1	30.50	30.25	2	6,495	0.03%
2021/06/21	1	30.05	1	30.25	30.15	0	6,542	0.00%
2021/06/18	7	30.89	0	0.00	30.65	7	6,620	0.11%
2021/06/17	2	30.78	20	30.50	30.80	-18	6,827	-0.26%
2021/06/15	0	0.00	3	30.85	30.85	-3	7,156	-0.04%
2021/06/11	12	30.87	0	0.00	30.60	12	7,215	0.17%
2021/06/10	16	30.70	5	30.81	30.85	11	7,261	0.15%
2021/06/09	1	30.10	1	30.00	30.00	0	7,241	0.00%
2021/06/08	6	29.93	5	29.95	29.95	1	7,311	0.01%
2021/06/07	10	30.00	20	29.86	29.85	-10	7,561	-0.13%
2021/06/04	13	29.93	12	30.00	29.95	1	7,688	0.01%
2021/06/03	8	30.14	5	30.20	30.20	3	7,766	0.04%
2021/06/02	1	30.25	1	30.40	30.25	0	7,978	0.00%
2021/06/01	1	30.10	13	30.27	30.25	-12	8,044	-0.15%
2021/05/31	11	29.88	1	30.05	30.05	10	8,111	0.12%
2021/05/28	10	29.65	5	29.54	29.80	5	8,167	0.06%
2021/05/27	1	29.05	0	0.00	29.35	1	8,371	0.01%
2021/05/26	3.6	29.23	8	29.26	29.30	-4.5	8,487	-0.05%
2021/05/25	19	29.29	4	29.00	29.00	15	8,526	0.18%
2021/05/24	0	0.00	3	28.92	29.00	-3	8,556	-0.04%
2021/05/21	10	28.85	0	0.00	28.75	10	8,767	0.11%
2021/05/20	1	28.40	4	28.25	28.40	-3	8,887	-0.03%
2021/05/19	0	0.00	2	28.80	28.75	-2	8,966	-0.02%
2021/05/18	0	0.00	6	28.07	28.60	-6	8,974	-0.07%
2021/05/17	17	26.00	67	26.36	26.00	-50	8,963	-0.56%
2021/05/14	5	28.06	6	28.48	27.90	-1	8,903	-0.01%
2021/05/13	36	27.37	26	27.94	27.60	10	8,870	0.11%
2021/05/12	14	28.70	11	29.91	28.15	3	8,810	0.03%
2021/05/11	15	31.21	4	31.29	30.70	11	8,661	0.13%
2021/05/10	11	32.27	0	0.00	32.20	11	8,595	0.13%
2021/05/07	12	32.23	12	32.13	32.80	0	8,598	0.00%
2021/05/06	6	31.43	11	31.95	31.55	-5	8,552	-0.06%
2021/05/05	3	31.90	12	32.02	31.50	-9	8,546	-0.11%
2021/05/04	22	31.88	55	31.57	31.95	-33	8,551	-0.39%
2021/05/03	13	33.46	15.1	33.44	33.10	-2.1	8,504	-0.02%
2021/04/29	8	34.51	10	34.67	34.55	-2	8,434	-0.02%
2021/04/28	122	35.32	15	35.36	34.90	107	8,421	1.27%	大買/鉅額交易
2021/04/27	4	34.71	47	34.69	34.70	-43	8,426	-0.51%
2021/04/26	18	35.07	17	34.98	35.00	1	8,465	0.01%
2021/04/23	3	34.72	18	34.64	34.70	-15	8,461	-0.18%
2021/04/22	13	34.69	21.2	34.97	34.35	-8.2	8,508	-0.10%
2021/04/21	13	35.20	6	35.26	35.15	7	8,401	0.08%
2021/04/20	5	35.50	24.1	35.65	35.50	-19.1	8,360	-0.23%
2021/04/19	35	35.84	12	35.76	35.80	23	8,381	0.27%
2021/04/16	42	36.18	68	36.31	36.40	-26	8,271	-0.31%
2021/04/15	35.7	35.72	38	35.83	35.50	-2.3	8,043	-0.03%
2021/04/14	69.1	34.60	87	34.67	34.95	-17.9	7,935	-0.23%
2021/04/13	46	35.89	48	35.76	35.35	-2	8,112	-0.02%
2021/04/12	192	36.45	138.4	36.45	36.30	53.6	8,481	0.63%	大買/大賣/
2021/04/09	92	35.43	88	35.47	35.75	4	8,026	0.05%
2021/04/08	151.6	34.81	80	34.80	34.75	71.6	7,714	0.93%	大買/
2021/04/07	28	33.36	60	33.34	33.50	-32	7,415	-0.43%
2021/04/06	20	32.64	21	32.57	32.70	-1	7,471	-0.01%
2021/04/01	6	32.26	32	32.38	32.50	-26	7,490	-0.35%
2021/03/31	30	32.00	30	31.97	32.15	0	7,466	0.00%
2021/03/30	37	32.22	7.4	32.23	32.15	29.6	7,427	0.40%
2021/03/29	26	32.46	42	32.41	32.55	-16	7,353	-0.22%
2021/03/26	46	32.64	20.2	32.62	32.55	25.8	7,299	0.35%
2021/03/25	7.1	32.73	5	32.70	32.65	2.1	7,110	0.03%
2021/03/24	13.1	32.84	36	32.66	32.90	-22.9	7,130	-0.32%
2021/03/23	38	32.52	28	32.74	32.50	10	7,143	0.14%
2021/03/22	128	32.95	38	33.01	33.10	90	7,072	1.27%	大買/
2021/03/19	7	32.70	36.3	32.79	33.10	-29.3	6,919	-0.42%
2021/03/18	9	32.12	24.2	32.20	32.30	-15.2	6,776	-0.22%
2021/03/17	3	31.95	17	31.79	31.75	-14	6,814	-0.21%
2021/03/16	1.1	31.59	0	0.00	31.45	1.1	6,874	0.02%
2021/03/15	5	31.62	11.1	31.55	31.55	-6.1	6,885	-0.09%
2021/03/12	8.1	31.73	19	31.76	31.85	-10.9	6,983	-0.16%
2021/03/11	39.1	32.03	37	32.09	32.00	2.1	7,013	0.03%
2021/03/10	9	31.59	35	31.55	31.50	-26	6,863	-0.38%
2021/03/09	11.3	30.78	1	30.90	31.15	10.3	6,879	0.15%
2021/03/08	24	31.58	41	31.70	30.95	-17	6,870	-0.25%
2021/03/05	1.2	31.35	14	31.34	31.20	-12.8	6,740	-0.19%
2021/03/04	2	31.03	1	31.00	31.05	1	6,719	0.01%
2021/03/03	6	31.00	0	0.00	30.90	6	6,724	0.09%
2021/03/02	52	31.48	20.1	31.59	30.80	31.9	6,706	0.48%
2021/02/26	9.1	30.99	36.2	31.04	31.00	-27.1	6,577	-0.41%
2021/02/25	5	30.75	1	30.75	30.60	4	6,565	0.06%
2021/02/24	13	30.60	7	30.70	30.55	6	6,625	0.09%
2021/02/23	67.1	30.95	40.1	31.09	31.00	27	6,618	0.41%
2021/02/22	18	30.51	58	30.55	30.75	-40	6,583	-0.61%
2021/02/19	8.3	29.79	36	29.79	30.05	-27.7	6,855	-0.40%
2021/02/18	11	29.34	4	29.43	29.40	7	6,968	0.10%
2021/02/17	16	28.64	13	28.65	28.85	3	7,301	0.04%
2021/02/05	9	28.12	2	28.28	28.05	7	7,608	0.09%
2021/02/04	15	28.29	8	28.24	28.30	7	7,741	0.09%
2021/02/03	43	28.02	1	28.10	28.00	42	7,906	0.53%
2021/02/02	16	27.85	0	0.00	27.80	16	8,023	0.20%
2021/02/01	17	27.75	0	0.00	27.75	17	8,195	0.21%
2021/01/29	11	27.94	22	28.07	28.15	-11	8,357	-0.13%
2021/01/28	1	28.00	40	27.69	27.75	-39	8,507	-0.46%
2021/01/27	1	28.10	8	28.20	28.00	-7	8,800	-0.08%
2021/01/26	21	27.80	0	0.00	27.75	21	9,746	0.22%
2021/01/25	0.1	27.95	30	28.17	28.10	-30	10,818	-0.28%
2021/01/22	1	27.85	71	27.94	28.05	-70	10,897	-0.64%
2021/01/21	34	27.93	1	28.65	27.90	33	10,893	0.30%
2021/01/20	11	28.69	1	28.35	28.30	10	10,967	0.09%
2021/01/19	7	29.64	16	29.52	29.30	-9	10,903	-0.08%
2021/01/18	9	28.76	6	29.23	28.95	3	10,850	0.03%
2021/01/15	8.1	29.24	0	0.00	29.05	8.1	10,821	0.07%
2021/01/14	5	30.06	5	29.98	30.00	0	10,774	0.00%
2021/01/13	2	29.58	5	29.80	29.60	-3	10,786	-0.03%
2021/01/12	10	29.74	55	29.84	29.50	-45	10,775	-0.42%
2021/01/11	18	30.20	5	30.10	30.15	13	10,733	0.12%
2021/01/08	8.1	30.16	0	0.00	30.15	8.1	10,704	0.08%
2021/01/07	13	30.48	5.1	30.39	30.25	7.9	10,648	0.07%
2021/01/06	241	30.99	28.1	31.32	30.55	213	10,586	2.01%	大買/鉅額交易
2021/01/05	107	31.93	119.1	31.78	32.50	-12.1	10,188	-0.12%	大買/大賣/
2021/01/04	10	30.85	26.1	30.83	30.70	-16.1	9,599	-0.17%
2020/12/31	12	30.43	0	0.00	30.45	12	9,604	0.13%
2020/12/30	41	30.74	9	30.93	30.55	32	9,554	0.33%
2020/12/29	26	30.66	82.1	30.92	30.85	-56.1	9,462	-0.59%
2020/12/28	15.2	30.28	28	30.21	30.30	-12.8	9,198	-0.14%
2020/12/24	8	29.53	3	29.85	29.35	5	9,071	0.06%
2020/12/23	1	28.85	4	29.21	29.35	-3	9,027	-0.03%
2020/12/22	13	29.45	7.1	29.50	28.85	5.9	9,032	0.07%
2020/12/21	3	29.55	0.1	29.45	29.45	2.9	9,079	0.03%
2020/12/18	2	29.60	6	29.41	29.65	-4	9,089	-0.04%
2020/12/17	3.1	29.09	0	0.00	29.40	3.1	9,124	0.03%
2020/12/16	0	29.05	1	29.20	28.95	-1	9,109	-0.01%
2020/12/15	8	28.77	3	28.75	28.70	5	9,413	0.05%
2020/12/14	4	29.31	3	29.43	29.40	1	9,393	0.01%
2020/12/11	12	29.28	28	29.31	29.25	-16	9,501	-0.17%
2020/12/10	22	30.48	15	30.66	30.10	7	9,310	0.08%
2020/12/09	15	30.48	1	30.65	30.55	14	9,190	0.15%
2020/12/08	9	30.91	14	30.92	30.50	-5	9,173	-0.05%
2020/12/07	20	30.62	4	30.81	30.60	16	9,050	0.18%
2020/12/04	5	30.55	15	30.50	30.50	-10	9,006	-0.11%
2020/12/03	1.3	30.42	9.2	30.57	30.35	-7.9	8,973	-0.09%
2020/12/02	12.1	30.08	10	30.10	30.10	2.1	8,881	0.02%
2020/12/01	4	30.25	12	30.38	30.40	-8	8,891	-0.09%
2020/11/30	7	30.38	7	30.31	30.20	0	8,914	0.00%
2020/11/27	8	30.21	14	30.31	30.15	-6	8,957	-0.07%
2020/11/26	9	29.90	10	30.03	29.95	-1	8,987	-0.01%
2020/11/25	28	29.74	44	29.80	29.90	-16	9,000	-0.18%
2020/11/24	20.1	30.03	22	30.25	29.80	-1.9	8,959	-0.02%
2020/11/23	27	30.08	3	30.08	30.20	24	8,953	0.27%
2020/11/20	26	30.14	10	30.14	30.10	16	8,909	0.18%
2020/11/19	22	30.12	20	30.28	29.95	2	8,962	0.02%
2020/11/18	88.1	30.65	166	30.90	30.50	-78	9,001	-0.87%	大賣/
2020/11/17	59	30.69	31	30.80	30.65	28	9,020	0.31%
2020/11/16	52	30.51	31	30.68	30.85	21	9,131	0.23%
2020/11/13	37	29.98	88	29.97	30.25	-51	8,925	-0.57%
2020/11/12	99.1	29.50	7	29.54	28.95	92.1	8,660	1.06%
2020/11/11	15.1	29.12	95	29.03	29.65	-79.9	8,567	-0.93%
2020/11/10	9.1	29.09	5	29.11	29.05	4.1	8,443	0.05%
2020/11/09	43.1	29.42	38	29.31	29.30	5.1	8,492	0.06%
2020/11/06	71.3	29.01	50	28.97	29.00	21.3	8,475	0.25%
2020/11/05	9	28.64	5	28.59	28.50	4	8,567	0.05%
2020/11/04	18.1	28.81	24.1	28.74	28.85	-6	8,474	-0.07%
2020/11/03	240.6	29.83	136	30.18	29.20	104.6	8,350	1.25%	大買/大賣/鉅額交易
2020/11/02	52	30.34	205	30.43	30.50	-153	7,719	-1.98%	大賣/鉅額交易
2020/10/30	30	27.70	34	28.04	27.75	-4	6,659	-0.06%
2020/10/29	15	27.18	10	27.53	27.60	5	6,636	0.08%
2020/10/28	136	28.18	20	27.82	27.55	116	6,670	1.74%	大買/鉅額交易
2020/10/27	2.1	27.33	8	27.71	27.80	-6	6,553	-0.09%
2020/10/26	0	0.00	8	28.02	27.50	-8	6,536	-0.12%
2020/10/23	1	27.65	16	27.73	27.60	-15	6,535	-0.23%
2020/10/22	2	27.78	6	28.07	27.55	-4	6,573	-0.06%
2020/10/21	0	0.00	6	27.89	27.85	-6	6,609	-0.09%
2020/10/20	3	27.55	6	27.60	27.50	-3	6,581	-0.05%
2020/10/19	0	0.00	20	27.13	27.30	-20	6,562	-0.30%
2020/10/16	48	27.12	1	27.15	26.75	47	6,554	0.72%
2020/10/15	0	0.00	2	27.20	27.10	-2	6,582	-0.03%
2020/10/14	3	27.15	6	27.54	27.10	-3	6,646	-0.05%
2020/10/13	12	26.67	27	27.09	27.25	-15	6,666	-0.22%
2020/10/12	2	26.90	1	27.10	26.80	1	6,646	0.02%
2020/10/08	26	26.75	6.5	26.95	27.05	19.5	6,641	0.29%
2020/10/07	0	0.00	1	26.15	26.15	-1	6,555	-0.02%
2020/10/06	2	26.00	7	26.07	26.00	-5	6,579	-0.08%
2020/10/05	3	25.78	1	25.80	25.70	2	6,608	0.03%
2020/09/30	2	25.58	0	0.00	25.70	2	6,682	0.03%
2020/09/29	9	25.53	1	26.00	25.45	8	6,745	0.12%
2020/09/28	5	25.45	11	25.64	25.65	-6	6,822	-0.09%
2020/09/25	11	25.46	18	25.93	25.25	-7	6,946	-0.10%
2020/09/24	18	26.17	7	26.26	25.60	11	6,962	0.16%
2020/09/23	2	26.80	21	26.86	26.65	-19	6,916	-0.27%
2020/09/22	26.5	26.90	0.1	26.80	26.80	26.4	6,990	0.38%
2020/09/21	8	27.44	3	27.62	27.70	5	7,069	0.07%
2020/09/18	25	28.06	26	28.23	27.55	-1	7,041	-0.01%
2020/09/17	35	27.93	20	27.93	28.10	15	6,712	0.22%
2020/09/16	12	27.50	40	27.82	27.85	-28	6,659	-0.42%
2020/09/15	1	27.05	1	27.20	27.00	0	6,526	0.00%
2020/09/14	0	0.00	23	27.09	27.15	-23	6,636	-0.35%
2020/09/11	13	26.91	8	26.63	26.55	5	6,766	0.07%
2020/09/10	1	27.30	0	0.00	27.25	1	6,718	0.01%
2020/09/09	28	27.24	2	27.45	27.35	26	6,700	0.39%
2020/09/08	15	26.80	17	27.01	27.30	-2	6,638	-0.03%
2020/09/07	39	27.05	8	27.46	26.80	31	6,593	0.47%
2020/09/04	11	26.94	16	27.25	27.20	-5	6,566	-0.08%
2020/09/03	8	27.93	8	27.85	27.80	0	6,495	0.00%
2020/09/02	8	28.04	14	28.09	28.20	-6	6,405	-0.09%
2020/09/01	25	27.79	7	28.21	27.90	18	6,316	0.28%
2020/08/31	20	27.89	20	27.85	27.75	0	6,232	0.00%
2020/08/28	5	27.60	9	27.59	27.50	-4	6,174	-0.06%
2020/08/27	6	27.76	10	28.03	27.30	-4	6,148	-0.07%
2020/08/26	15	27.80	12	28.02	27.70	3	6,041	0.05%
2020/08/25	21	27.67	41	27.84	27.60	-20	5,980	-0.33%
2020/08/24	59	27.94	22	27.83	28.15	37	5,854	0.63%
2020/08/21	59	28.15	51	28.03	27.85	8	5,652	0.14%
2020/08/20	41	27.23	197	26.62	26.65	-156	5,236	-2.98%	大賣/鉅額交易
2020/08/19	2	27.65	112	27.44	27.30	-110	4,917	-2.24%	大賣/鉅額交易
2020/08/18	0	0.00	13	27.10	27.20	-13	4,736	-0.27%
2020/08/17	11	26.69	17	26.94	26.80	-6	4,657	-0.13%
2020/08/14	10	26.80	1	26.90	26.80	9	4,604	0.20%
2020/08/13	48	27.48	21	27.02	27.10	27	4,536	0.60%
2020/08/12	4	26.59	22	27.36	27.65	-18	4,356	-0.41%
2020/08/11	94	27.12	86	27.04	26.75	8	4,191	0.19%
2020/08/10	3	26.50	32	26.42	26.45	-29	3,949	-0.73%
2020/08/07	15	26.30	5	26.65	26.50	10	3,920	0.26%
2020/08/06	113	26.44	57	26.21	25.90	56	3,811	1.47%	大買/
2020/08/05	1	24.95	5	25.03	25.10	-4	3,491	-0.11%
2020/08/04	3	25.22	39	25.13	25.15	-36	3,478	-1.04%
2020/08/03	26	24.73	9	24.91	24.90	17	3,466	0.49%
2020/07/31	6	24.03	0	0.00	24.10	6	3,435	0.17%
2020/07/30	1	24.15	6	24.02	24.00	-5	3,441	-0.15%
2020/07/29	0	0.00	20	23.84	23.70	-20	3,488	-0.57%
2020/07/28	20	23.46	4	23.50	23.10	16	3,514	0.46%
2020/07/27	5	23.82	9	24.50	23.85	-4	3,490	-0.11%
2020/07/24	12	24.44	5	24.60	24.50	7	3,453	0.20%
2020/07/23	1	24.90	15	24.81	24.70	-14	3,447	-0.41%
2020/07/22	7	24.99	12	25.16	24.85	-5	3,440	-0.15%
2020/07/21	0	0.00	10	24.82	25.00	-10	3,404	-0.29%
2020/07/20	12	24.63	21	23.81	24.65	-9	3,384	-0.27%
2020/07/17	13	23.79	0	0.00	23.40	13	3,312	0.39%
2020/07/15	0	0.00	7	24.53	24.10	-7	3,271	-0.21%
2020/07/14	5	24.55	11	24.60	24.60	-6	3,280	-0.18%
2020/07/13	0	0.00	9	25.04	25.00	-9	3,281	-0.27%
2020/07/10	22	24.60	6	24.74	24.60	16	3,289	0.49%
2020/07/09	17	25.14	18	25.28	24.90	-1	3,389	-0.03%
2020/07/08	7	25.03	50	24.98	24.80	-43	3,345	-1.29%
2020/07/07	13	24.46	4	24.40	24.40	9	3,289	0.27%
2020/07/06	2	25.10	69	24.94	25.15	-67	3,215	-2.08%
2020/07/03	26	24.20	10	24.40	24.25	16	3,102	0.52%
2020/07/02	17	24.29	6.9	24.36	24.20	10.1	3,054	0.33%
2020/07/01	17	24.30	9	24.53	24.30	8	3,012	0.27%
2020/06/30	6.9	23.92	33	23.77	24.10	-26.1	2,913	-0.90%
2020/06/29	1	22.65	3	22.67	22.70	-2	2,777	-0.07%
2020/06/24	5	22.35	0	0.00	22.40	5	2,784	0.18%
2020/06/23	10	22.60	22	22.36	22.55	-12	2,790	-0.43%
2020/06/22	21	22.62	19	22.54	22.45	2	2,797	0.07%
2020/06/19	12	22.24	5	22.60	22.55	7	2,808	0.25%
2020/06/18	30	22.54	9	22.78	22.20	21	2,710	0.77%
2020/06/15	0	0.00	10	20.85	20.85	-10	2,652	-0.38%
2020/06/11	31	21.60	4	21.25	21.25	27	2,720	0.99%
2020/06/10	31	21.55	0	0.00	21.70	31	2,713	1.14%
2020/06/09	25	21.91	0	0.00	21.75	25	2,779	0.90%
2020/06/08	92	22.48	1	22.35	22.30	91	2,861	3.18%
2020/06/05	2	22.43	8	22.38	22.50	-6	2,868	-0.21%
2020/06/04	30	22.05	5	22.05	22.00	25	2,865	0.87%
2020/06/03	10	21.65	20	22.02	22.00	-10	2,871	-0.35%
2020/06/02	33	21.73	0	0.00	21.60	33	2,840	1.16%
2020/06/01	40	21.66	0.1	21.70	21.85	39.9	2,847	1.40%
2020/05/29	35	21.49	1	21.60	21.45	34	2,838	1.20%
2020/05/28	2	21.50	10	21.60	21.60	-8	2,841	-0.28%
2020/05/25	5	21.40	6	21.16	21.30	-1	2,851	-0.04%
2020/05/22	5	21.70	1	21.65	21.20	4	2,867	0.14%
2020/05/21	1	21.55	3	21.62	21.60	-2	2,865	-0.07%
2020/05/20	1	21.35	0	0.00	21.35	1	2,877	0.03%
2020/05/19	0	0.00	4	21.13	21.35	-4	2,968	-0.13%
2020/05/18	12	21.00	0	0.00	21.20	12	2,990	0.40%
2020/05/15	5	21.80	3	21.75	21.10	2	2,984	0.07%
2020/05/14	22	21.98	16	21.94	21.65	6	2,942	0.20%
2020/05/13	0	0.00	14	21.96	22.35	-14	2,868	-0.49%
2020/05/12	0	0.00	7	21.40	21.30	-7	2,845	-0.25%
2020/05/11	25	21.86	14	21.85	21.75	11	2,836	0.39%
2020/05/08	3.4	21.82	19	21.65	21.80	-15.6	2,809	-0.56%
2020/05/07	0	0.00	7	21.09	21.15	-7	2,720	-0.26%
2020/05/06	6	20.71	1	20.65	20.70	5	2,704	0.18%
2020/05/05	3	20.98	2	21.00	20.85	1	2,714	0.04%
2020/05/04	4	20.45	5	21.15	21.05	-1	2,673	-0.04%
2020/04/30	0	0.00	11	20.76	20.80	-11	2,632	-0.42%
2020/04/29	2	20.95	5	20.85	20.70	-3	2,660	-0.11%
2020/04/28	0	0.00	1	20.60	20.65	-1	2,633	-0.04%
2020/04/27	6	20.45	1	20.50	20.40	5	2,677	0.19%
2020/04/24	1	20.30	5	20.34	20.30	-4	2,674	-0.15%
2020/04/23	1	20.15	2	20.20	20.10	-1	2,682	-0.04%
2020/04/22	1	19.80	0	0.00	19.70	1	2,710	0.04%
2020/04/21	7	20.28	0	0.00	19.65	7	2,710	0.26%
2020/04/17	1	20.00	12	20.07	20.05	-11	2,785	-0.39%
2020/04/16	9	19.79	1	20.25	20.00	8	2,780	0.29%
2020/04/15	1	20.15	0	0.00	20.05	1	2,762	0.04%
2020/04/14	33	20.79	12	20.47	20.50	21	2,747	0.76%
2020/04/13	0	0.00	9	20.16	20.45	-9	2,634	-0.34%
2020/04/10	1	19.85	2	19.73	19.75	-1	2,617	-0.04%
2020/04/09	3	19.43	0	0.00	19.55	3	2,635	0.11%
2020/04/08	2	19.88	0	0.00	19.85	2	2,645	0.08%
2020/04/07	1	19.45	7	19.56	19.45	-6	2,639	-0.23%
2020/04/06	2	19.40	0	0.00	19.50	2	2,639	0.08%
2020/04/01	0	0.00	5	19.20	19.30	-5	2,655	-0.19%
2020/03/31	21	19.31	10	19.51	18.95	11	2,712	0.41%
2020/03/30	0	0.00	2	18.58	19.00	-2	2,699	-0.07%
2020/03/27	0	0.00	1	18.50	18.00	-1	2,696	-0.04%
2020/03/26	5	18.09	3	18.30	18.25	2	2,705	0.07%
2020/03/25	2	18.38	1	18.20	18.25	1	2,704	0.04%
2020/03/24	7	16.83	16	17.03	17.45	-9	2,694	-0.33%
2020/03/23	13	15.91	7	15.80	16.00	6	2,739	0.22%
2020/03/20	0	0.00	22	16.24	16.25	-22	2,913	-0.76%
2020/03/19	28	15.01	11	14.84	14.80	17	2,906	0.58%
2020/03/18	11	16.92	2	16.80	16.35	9	2,846	0.32%
2020/03/17	4	17.19	31	17.09	16.90	-27	2,865	-0.94%
2020/03/16	12	19.70	0	0.00	18.75	12	2,816	0.43%
2020/03/13	5	19.55	1	19.70	19.95	4	2,805	0.14%
2020/03/12	6	21.72	1	21.60	21.70	5	2,722	0.18%
2020/03/11	8	22.48	8	22.71	22.90	0	2,621	0.00%
2020/03/10	4	22.06	0	0.00	22.85	4	2,596	0.15%
2020/03/05	0	0.00	1	23.85	23.70	-1	2,578	-0.04%
2020/03/02	0	0.00	6	22.58	23.20	-6	2,598	-0.23%
2020/02/27	2	23.13	3	23.27	22.80	-1	2,593	-0.04%
2020/02/26	1	23.50	3	23.55	23.60	-2	2,581	-0.08%
2020/02/25	0	0.00	1	23.35	23.60	-1	2,599	-0.04%
2020/02/24	0	0.00	1	23.70	23.50	-1	2,608	-0.04%
2020/02/21	2	23.90	1	23.95	23.95	1	2,614	0.04%
2020/02/20	3	24.25	30	24.10	23.85	-27	2,620	-1.03%
2020/02/19	0	0.00	1	23.70	23.80	-1	2,596	-0.04%
2020/02/17	0	0.00	0	22.90	23.00	0	2,572	0.00%
2020/02/13	14	23.13	1	23.25	23.15	13	2,572	0.51%
2020/02/12	0	0.00	3	22.60	22.60	-3	2,548	-0.12%
2020/02/11	1	22.25	0	0.00	22.40	1	2,543	0.04%
2020/02/10	1	22.25	2	22.20	22.35	-1	2,539	-0.04%
2020/02/07	4	22.73	0	0.00	22.60	4	2,545	0.16%
2020/02/06	20	23.30	2	23.05	23.30	18	2,554	0.70%
2020/02/05	1	22.50	0	0.00	22.50	1	2,601	0.04%
2020/02/03	15	22.13	5	21.95	22.40	10	2,640	0.38%
2020/01/31	5	23.65	0	0.00	23.75	5	2,605	0.19%
2020/01/30	5	23.88	1	24.05	23.55	4	2,653	0.15%
2020/01/20	3	25.65	0	0.00	25.65	3	2,655	0.11%
2020/01/17	0	0.00	1	25.70	25.65	-1	2,651	-0.04%
2020/01/16	1	25.80	12	25.38	25.80	-11	2,635	-0.42%
2020/01/15	2	25.18	7	25.11	25.10	-5	2,593	-0.19%
2020/01/14	11	25.27	0	0.00	25.35	11	2,601	0.42%
2020/01/13	6	25.08	0	0.00	25.20	6	2,573	0.23%
2020/01/10	0	0.00	1	24.20	24.65	-1	2,532	-0.04%
2020/01/09	6	24.15	5	24.30	24.25	1	2,510	0.04%
2020/01/08	11	24.37	1	24.40	24.05	10	2,545	0.39%
2020/01/07	1	24.95	0	0.00	24.60	1	2,553	0.04%
2020/01/06	4	25.03	0	0.00	25.10	4	2,682	0.15%
2020/01/03	1	25.30	0	0.00	25.25	1	2,679	0.04%
2020/01/02	10	25.70	1	25.90	25.65	9	2,668	0.34%
2019/12/31	4	25.85	16	25.95	25.80	-12	2,651	-0.45%
2019/12/30	16	25.73	0	0.00	25.80	16	2,649	0.60%
2019/12/27	3	26.05	1	26.30	26.00	2	2,645	0.08%
2019/12/26	8	26.04	0	0.00	26.10	8	2,653	0.30%
2019/12/23	1	25.60	0	0.00	25.50	1	2,682	0.04%
2019/12/19	4	25.80	2	25.75	25.75	2	2,690	0.07%
2019/12/18	7	25.87	6	26.04	25.90	1	2,716	0.04%
2019/12/17	21	25.82	21	25.53	26.00	0	2,712	0.00%
2019/12/16	0	0.00	17	24.94	25.20	-17	2,542	-0.67%
2019/12/13	7	24.55	0	0.00	24.45	7	2,543	0.28%
2019/12/12	10	24.48	10	24.55	24.50	0	2,552	0.00%
2019/12/11	10	24.96	0	0.00	24.85	10	2,554	0.39%
2019/12/09	5	25.15	7	25.27	25.10	-2	2,594	-0.08%
2019/12/06	15	25.17	1	25.25	25.10	14	2,632	0.53%
2019/12/05	5	25.35	0	0.00	25.40	5	2,668	0.19%
2019/12/04	4	25.15	1	25.35	25.35	3	2,718	0.11%
2019/12/03	6	25.08	1	25.15	25.10	5	2,740	0.18%
2019/12/02	0	0.00	40	24.90	25.30	-40	2,755	-1.45%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/27	0	0.00	22	25.55	25.50	-22	2,859	-0.77%
2019/11/26	2	25.35	0	0.00	25.30	2	2,890	0.07%
2019/11/25	2	25.35	0	0.00	25.35	2	2,975	0.07%
2019/11/20	1	25.05	0	0.00	25.15	1	3,114	0.03%
2019/11/19	0	0.00	1	24.85	24.95	-1	3,187	-0.03%
2019/11/18	1	25.10	27	24.92	25.10	-26	3,234	-0.80%
2019/11/15	0	0.00	1	24.35	24.30	-1	3,262	-0.03%
2019/11/14	1	24.25	0	0.00	24.20	1	3,353	0.03%
2019/11/13	10	24.10	0	0.00	24.25	10	3,420	0.29%
2019/11/11	30	23.90	0	0.00	23.75	30	3,777	0.79%
2019/11/08	0	0.00	6	24.20	24.40	-6	3,857	-0.16%
2019/11/07	6	24.10	0	0.00	24.10	6	4,042	0.15%
2019/11/05	16	24.55	0	0.00	24.65	16	4,378	0.37%
2019/11/04	21	24.80	39	24.57	24.85	-18	4,522	-0.40%
2019/11/01	3	23.60	1	24.00	23.85	2	4,556	0.04%
2019/10/31	1	24.10	4	23.90	23.80	-3	4,603	-0.07%
2019/10/30	4	24.19	1	24.15	24.25	3	4,649	0.06%
2019/10/29	7	24.43	0	0.00	24.15	7	4,688	0.15%
2019/10/28	4	24.71	0	0.00	24.70	4	4,713	0.08%
2019/10/25	0	0.00	1	25.30	25.35	-1	4,689	-0.02%
2019/10/24	3	25.13	0	0.00	25.20	3	4,740	0.06%
2019/10/22	7	25.39	1	25.45	25.35	6	5,113	0.12%
2019/10/21	0	0.00	10	25.10	25.50	-10	5,190	-0.19%
2019/10/18	15	25.45	5	25.55	25.30	10	5,302	0.19%
2019/10/17	0	0.00	4	25.29	25.35	-4	5,324	-0.08%
2019/10/16	6	24.98	20	25.21	25.15	-14	5,375	-0.26%
2019/10/15	6	24.83	9	24.97	24.70	-3	5,431	-0.06%
2019/10/14	54	24.90	54	25.09	24.95	0	5,453	0.00%
2019/10/09	12	25.67	0	0.00	25.65	12	5,363	0.22%
2019/10/08	5	25.86	5	26.35	25.80	0	5,413	0.00%
2019/10/04	6	26.38	5	26.65	26.15	1	5,900	0.02%
2019/10/03	5	26.35	0	0.00	26.40	5	5,908	0.08%
2019/10/02	3	25.65	9	26.21	26.60	-6	5,923	-0.10%
2019/10/01	1	25.95	3	26.08	25.90	-2	5,902	-0.03%
2019/09/27	3	26.33	0	0.00	26.25	3	5,875	0.05%
2019/09/26	52	27.02	24	27.11	26.75	28	5,850	0.48%
2019/09/25	3	26.63	0	0.00	26.40	3	5,800	0.05%
2019/09/24	0	0.00	1	26.90	26.90	-1	5,796	-0.02%
2019/09/23	30	26.66	55	26.84	26.80	-25	5,827	-0.43%
2019/09/20	11	26.26	10	26.53	26.55	1	5,942	0.02%
2019/09/18	1	26.70	2	26.68	26.65	-1	5,998	-0.02%
2019/09/17	7	26.61	7	26.86	26.70	0	6,068	0.00%
2019/09/16	1	26.70	0	0.00	26.55	1	6,108	0.02%
2019/09/12	25	27.10	0	0.00	27.05	25	6,061	0.41%
2019/09/11	2	27.00	0	0.00	27.20	2	6,057	0.03%
2019/09/10	16	27.36	20	27.35	27.25	-4	6,013	-0.07%
2019/09/09	11	27.75	45	27.69	27.70	-34	5,964	-0.57%
2019/09/06	18	28.12	23	28.15	28.15	-5	5,927	-0.08%
2019/09/05	38	28.57	15	28.77	28.55	23	5,869	0.39%
2019/09/04	31	28.48	7	28.71	28.55	24	5,848	0.41%
2019/09/03	15	28.58	12	28.72	28.55	3	5,846	0.05%
2019/09/02	1	28.40	3	28.57	28.65	-2	5,815	-0.03%
2019/08/30	9	28.22	2	28.15	28.00	7	5,760	0.12%
2019/08/29	13	27.22	31	27.72	27.90	-18	5,720	-0.31%
2019/08/28	22	28.03	11	28.05	27.60	11	5,675	0.19%
2019/08/27	1	27.50	74	27.43	27.65	-73	5,580	-1.31%
2019/08/26	38	27.08	12	27.15	26.85	26	5,536	0.47%
2019/08/23	36	28.11	3	28.10	28.10	33	5,457	0.60%
2019/08/22	42	28.37	48	28.71	28.45	-6	5,445	-0.11%
2019/08/21	0	0.00	3	28.50	28.25	-3	5,355	-0.06%
2019/08/20	52	28.66	28	28.76	28.30	24	5,293	0.45%
2019/08/19	18	28.70	12	28.90	28.85	6	5,210	0.12%
2019/08/16	18	28.64	5	28.57	28.65	13	5,170	0.25%
2019/08/15	35	28.76	15	28.95	28.75	20	5,126	0.39%
2019/08/14	10	28.40	35	28.50	28.95	-25	5,035	-0.50%
2019/08/13	49	27.98	1	27.80	27.75	48	4,835	0.99%
2019/08/12	75	28.90	17	29.16	28.75	58	4,774	1.21%
2019/08/08	5	28.58	3	28.32	28.45	2	4,616	0.04%
2019/08/07	5	28.33	6	28.48	28.05	-1	4,537	-0.02%
2019/08/06	5	27.95	6	27.68	28.30	-1	4,373	-0.02%
2019/08/05	12	27.35	16	27.56	27.40	-4	4,279	-0.09%
2019/08/02	41	27.23	39	27.34	27.15	2	4,223	0.05%
2019/08/01	0	0.00	38.4	27.22	27.70	-38.4	4,257	-0.90%
2019/07/31	1	27.10	14	26.79	27.05	-13	4,261	-0.31%
2019/07/30	36	26.97	8	26.64	26.45	28	4,274	0.66%
2019/07/29	19	27.34	0	0.00	27.20	19	4,277	0.44%
2019/07/26	16	27.38	17	27.50	27.40	-1	4,281	-0.02%
2019/07/25	12	27.80	9	27.92	27.60	3	4,335	0.07%
2019/07/24	0	0.00	5	26.90	27.20	-5	4,229	-0.12%
2019/07/23	2	27.25	1	26.70	26.85	1	4,220	0.02%
2019/07/22	6	27.04	18	26.88	26.85	-12	4,182	-0.29%
2019/07/19	14	26.20	4	26.35	26.25	10	4,201	0.24%
2019/07/18	1	26.30	6	26.34	26.20	-5	4,231	-0.12%
2019/07/17	0	0.00	1	26.45	26.80	-1	4,239	-0.02%
2019/07/16	0	0.00	5	26.34	26.15	-5	4,296	-0.12%
2019/07/15	2	26.05	0	0.00	26.15	2	4,274	0.05%
2019/07/12	0	0.00	5	26.19	26.00	-5	4,254	-0.12%
2019/07/11	22	25.43	21	25.62	25.70	1	4,226	0.02%
2019/07/10	33	26.65	26	26.59	25.60	7	4,243	0.16%
2019/07/08	0	0.00	26	25.63	25.75	-26	3,902	-0.67%
2019/07/05	15	25.40	21	25.55	25.40	-6	3,920	-0.15%
2019/07/04	14	25.36	14	25.50	25.25	0	3,977	0.00%
2019/07/03	31	25.37	6	25.72	25.20	25	4,008	0.62%
2019/07/02	10	25.35	11	25.50	25.70	-1	4,028	-0.02%
2019/07/01	1	25.50	27	25.61	25.45	-26	4,028	-0.65%
2019/06/28	36	25.03	10	25.18	25.05	26	4,038	0.64%
2019/06/27	10	25.28	13	25.62	25.25	-3	4,034	-0.07%
2019/06/26	0	0.00	1	25.70	25.70	-1	3,911	-0.03%
2019/06/25	2	25.25	2	25.25	25.35	0	3,926	0.00%
2019/06/24	1	25.25	7.5	25.21	25.30	-6.5	3,877	-0.17%
2019/06/21	5	24.30	12	24.50	24.50	-7	3,881	-0.18%
2019/06/20	11	24.23	1	24.30	24.20	10	3,937	0.25%
2019/06/19	2	24.00	1	24.10	24.10	1	4,187	0.02%
2019/06/18	2	23.50	0	0.00	23.55	2	4,303	0.05%
2019/06/14	0	0.00	4	23.85	23.80	-4	4,476	-0.09%
2019/06/13	4	23.70	45	23.81	23.70	-41	4,689	-0.87%
2019/06/11	0	0.00	2	23.75	24.00	-2	4,791	-0.04%
2019/06/10	5	23.35	6	23.51	23.50	-1	4,787	-0.02%
2019/06/06	0	0.00	6	23.26	23.05	-6	4,814	-0.12%
2019/06/05	1	23.20	1	23.15	23.10	0	4,819	0.00%
2019/06/04	2	23.00	0	0.00	22.80	2	4,843	0.04%
2019/06/03	10	23.03	5	23.00	23.00	5	4,929	0.10%
2019/05/31	0	0.00	10	23.33	23.45	-10	5,027	-0.20%
2019/05/30	10	22.72	3	22.82	23.20	7	5,063	0.14%
2019/05/29	3	22.77	40	22.77	22.60	-37	5,109	-0.72%
2019/05/28	0	0.00	2	23.20	23.15	-2	5,107	-0.04%
2019/05/27	0.5	23.30	14	23.20	23.15	-13.5	5,149	-0.26%
2019/05/24	5	23.35	8	23.46	23.25	-3	5,207	-0.06%
2019/05/23	3	23.58	2	23.45	23.30	1	5,218	0.02%
2019/05/22	27	24.38	2	24.40	24.15	25	5,200	0.48%
2019/05/21	25	24.30	0	0.00	24.45	25	5,226	0.48%
2019/05/20	21	24.15	27	24.34	24.75	-6	5,249	-0.11%
2019/05/17	17	24.37	25	24.59	24.25	-8	5,221	-0.15%
2019/05/16	8	24.69	6	24.30	24.30	2	5,180	0.04%
2019/05/15	6	24.98	8	25.19	25.05	-2	5,164	-0.04%
2019/05/14	2	24.08	12	24.65	24.80	-10	5,107	-0.20%
2019/05/13	9	24.73	28	24.55	24.55	-19	5,084	-0.37%
2019/05/10	12	24.24	17	24.48	24.10	-5	5,034	-0.10%
2019/05/09	34	24.80	10	24.63	24.20	24	4,995	0.48%
2019/05/08	43	24.85	34	25.11	25.35	9	4,909	0.18%
2019/05/07	25	25.97	33	25.84	25.70	-8	4,836	-0.17%
2019/05/06	26	25.46	6	25.27	25.10	20	4,785	0.42%
2019/05/03	13	26.21	8	26.22	26.40	5	4,701	0.11%
2019/05/02	5	25.96	36	26.10	26.25	-31	4,671	-0.66%
2019/04/30	13	25.71	18	25.57	26.00	-5	4,622	-0.11%
2019/04/29	10	25.47	4	25.00	25.00	6	4,407	0.14%
2019/04/26	11	24.78	26	24.90	25.35	-15	4,409	-0.34%
2019/04/25	3	25.48	4	25.49	25.15	-1	4,519	-0.02%
2019/04/24	1	25.15	1	25.25	25.45	0	4,551	0.00%
2019/04/23	5	24.87	17	24.93	25.20	-12	4,545	-0.26%
2019/04/22	0	0.00	21	24.76	25.10	-21	4,548	-0.46%
2019/04/19	1	24.25	0	0.00	24.20	1	4,467	0.02%
2019/04/18	20	24.38	7	24.18	23.90	13	4,501	0.29%
2019/04/17	0	0.00	2	24.63	24.55	-2	4,630	-0.04%
2019/04/16	9	24.72	3	24.57	24.50	6	4,820	0.12%
2019/04/15	2	24.48	0	0.00	24.65	2	4,989	0.04%
2019/04/12	5	23.50	0	0.00	23.60	5	4,914	0.10%
2019/04/10	0	0.00	12	23.95	24.10	-12	4,887	-0.25%
2019/04/09	5	23.60	5	23.75	23.85	0	4,821	0.00%
2019/04/08	10	23.75	43	23.83	23.75	-33	4,839	-0.68%
2019/04/03	10	23.38	10	23.55	23.50	0	4,805	0.00%
2019/04/02	25	23.33	11	23.70	23.40	14	4,795	0.29%
2019/04/01	6	23.42	46	23.46	23.45	-40	4,776	-0.84%
2019/03/29	16	23.01	15	23.12	23.00	1	4,726	0.02%
2019/03/28	24	23.09	0	0.00	22.90	24	4,701	0.51%
2019/03/27	30	23.53	15	23.67	23.50	15	4,650	0.32%
2019/03/26	17	23.42	1	23.50	23.40	16	4,622	0.35%
2019/03/25	26	24.12	0	0.00	23.75	26	4,553	0.57%
2019/03/22	17	25.06	36	25.30	24.85	-19	4,557	-0.42%
2019/03/21	10	26.22	9	26.64	26.10	1	4,316	0.02%
2019/03/20	5	26.19	8	25.88	26.05	-3	4,214	-0.07%
2019/03/19	18	26.45	18	26.09	26.10	0	4,218	0.00%
2019/03/18	27.3	26.14	14	25.95	26.50	13.3	4,208	0.32%
2019/03/15	8	25.18	12	25.25	25.15	-4	4,001	-0.10%
2019/03/14	22	25.53	4	25.56	25.35	18	3,996	0.45%
2019/03/13	0	0.00	6	25.19	25.35	-6	3,949	-0.15%
2019/03/12	8	25.16	11	25.26	25.05	-3	3,954	-0.08%
2019/03/11	8	24.83	17	24.95	24.80	-9	3,997	-0.23%
2019/03/08	30	24.65	8	24.69	24.75	22	4,017	0.55%
2019/03/07	38	25.36	7	25.19	25.10	31	4,007	0.77%
2019/03/06	0	0.00	28	25.15	25.70	-28	3,941	-0.71%
2019/03/05	10	25.15	37	25.09	24.85	-27	3,870	-0.70%
2019/03/04	23	24.91	50	25.12	25.00	-27	3,847	-0.70%
2019/02/27	0	0.00	15	24.23	24.55	-15	3,807	-0.39%
2019/02/26	15	24.67	1	24.55	24.50	14	3,815	0.37%
2019/02/25	42	25.03	30	25.35	24.95	12	3,835	0.31%
2019/02/22	7	24.66	11	24.88	24.90	-4	3,808	-0.11%
2019/02/21	37	24.88	39	24.83	24.80	-2	3,830	-0.05%
2019/02/20	2	24.35	5	24.43	24.50	-3	3,817	-0.08%
2019/02/19	10	24.65	0	0.00	24.70	10	3,789	0.26%
2019/02/18	14	24.81	10	25.01	24.80	4	3,808	0.11%
2019/02/15	26	24.72	13	25.04	24.80	13	3,812	0.34%
2019/02/14	10	24.88	10	25.07	24.80	0	3,805	0.00%
2019/02/13	17	24.96	8	25.13	24.95	9	3,803	0.24%
2019/02/12	20	24.90	10	25.10	24.90	10	3,803	0.26%
2019/02/11	20	24.60	15	24.97	24.90	5	3,795	0.13%
2019/01/30	14	24.58	1	24.45	24.60	13	3,776	0.34%
2019/01/29	5	24.40	0	0.00	24.45	5	3,774	0.13%
2019/01/28	1	25.05	0	0.00	24.90	1	3,750	0.03%
2019/01/25	0	0.00	2	24.70	24.65	-2	3,756	-0.05%
2019/01/24	1	24.65	0	0.00	24.65	1	3,746	0.03%
2019/01/22	0	0.00	6	24.97	25.05	-6	3,719	-0.16%
2019/01/21	10	25.28	6	25.32	25.35	4	3,653	0.11%
2019/01/18	5	25.30	12	25.18	25.30	-7	3,642	-0.19%
2019/01/17	28	25.38	15	25.33	25.30	13	3,618	0.36%
2019/01/16	10	25.93	15	25.87	26.10	-5	3,458	-0.14%
2019/01/15	12	25.23	4	25.10	25.05	8	3,279	0.24%
2019/01/14	16	25.25	19	24.85	24.85	-3	3,222	-0.09%
2019/01/11	7	25.63	17	25.16	25.10	-10	3,158	-0.32%
2019/01/10	6	25.59	11	25.29	25.75	-5	3,087	-0.16%
2019/01/09	17	25.73	13	25.53	25.50	4	3,015	0.13%
2019/01/08	66.1	24.99	117	25.11	25.45	-50.9	2,864	-1.78%	大賣/
2019/01/07	70.2	24.14	18	23.81	24.50	52.2	2,643	1.97%
2019/01/04	6	22.10	1	22.20	22.70	5	2,411	0.21%
2019/01/03	3	23.07	0	0.00	22.75	3	2,429	0.12%
2019/01/02	9	23.15	9	23.38	23.00	0	2,447	0.00%
2018/12/28	0	0.00	4	22.75	22.95	-4	2,429	-0.16%
2018/12/27	6	23.09	3	23.35	22.90	3	2,451	0.12%
2018/12/26	2	22.55	2	22.30	22.25	0	2,410	0.00%
2018/12/25	0	0.00	1	22.70	22.65	-1	2,408	-0.04%
2018/12/24	0	0.00	4	23.03	23.05	-4	2,406	-0.17%
2018/12/22	2	22.50	0	0.00	22.55	2	2,398	0.08%
2018/12/20	5	22.58	0	0.00	22.30	5	2,499	0.20%
2018/12/19	0	0.00	3	22.90	22.70	-3	2,485	-0.12%
2018/12/18	5	22.71	5	22.67	22.75	0	2,476	0.00%
2018/12/17	10	23.86	19	23.86	23.00	-9	2,441	-0.37%
2018/12/14	1	23.10	5	23.10	23.15	-4	2,315	-0.17%
2018/12/13	9	23.16	5	23.12	23.05	4	2,299	0.17%
2018/12/12	0	0.00	2	23.13	23.00	-2	2,257	-0.09%
2018/12/11	7	22.85	35	22.78	22.80	-28	2,201	-1.27%
2018/12/10	16	21.61	16	21.62	21.55	0	2,095	0.00%
2018/12/07	0	0.00	35	21.76	22.15	-35	2,086	-1.68%
2018/12/06	8	21.87	22	22.02	21.30	-14	2,067	-0.68%
2018/12/04	51	23.14	55	22.90	22.45	-4	2,034	-0.20%
2018/12/03	1	22.05	3	22.10	22.10	-2	1,968	-0.10%
2018/11/29	6	21.58	6	21.89	21.45	0	1,929	0.00%
2018/11/28	1	21.10	21	21.33	21.45	-20	1,902	-1.05%
2018/11/27	0	0.00	20	21.01	20.95	-20	1,876	-1.07%
2018/11/26	1	20.55	1	20.65	20.80	0	1,855	0.00%
2018/11/23	2	20.15	5	20.35	20.10	-3	1,839	-0.16%
2018/11/22	24	21.29	37	21.43	20.80	-13	1,808	-0.72%
2018/11/21	9	20.70	4	20.89	21.00	5	1,804	0.28%
2018/11/20	3	20.50	5	20.53	20.75	-2	1,819	-0.11%
2018/11/15	2	20.08	3	19.90	19.90	-1	1,753	-0.06%
2018/11/14	3	19.65	1	19.70	19.85	2	1,708	0.12%
2018/11/13	11	18.75	1	18.95	19.35	10	1,723	0.58%
2018/11/12	7	19.59	6	19.45	19.20	1	1,750	0.06%
2018/11/09	6	19.72	60	19.65	19.80	-54	1,791	-3.01%
2018/11/07	1	19.20	6	19.23	19.45	-5	1,896	-0.26%
2018/11/06	6	19.35	2	19.10	19.05	4	2,062	0.19%
2018/11/05	16	19.00	7	19.04	19.00	9	2,079	0.43%
2018/10/31	1	18.00	1	18.25	18.30	0	2,151	0.00%
2018/10/30	0	0.00	5	17.55	17.80	-5	2,173	-0.23%
2018/10/26	2	17.15	12	17.30	17.35	-10	2,456	-0.41%
2018/10/25	6	17.23	6	17.19	17.15	0	2,460	0.00%
2018/10/23	5	18.80	5	18.45	18.45	0	2,473	0.00%
2018/10/22	5	19.05	0	0.00	19.05	5	2,509	0.20%
2018/10/19	12	18.50	2	18.40	19.10	10	2,525	0.40%
2018/10/18	1	18.75	0	0.00	18.80	1	2,543	0.04%
2018/10/17	7	18.92	0	0.00	18.65	7	2,570	0.27%
2018/10/16	30	18.64	3	18.68	18.60	27	2,626	1.03%
2018/10/15	10	18.30	0	0.00	18.15	10	2,671	0.37%
2018/10/12	38	17.89	1	17.85	18.10	37	2,776	1.33%
2018/10/11	23	18.09	0	0.00	18.00	23	3,116	0.74%
2018/10/09	13	19.97	13	20.44	20.00	0	3,134	0.00%
2018/10/05	6	21.18	16	20.74	20.65	-10	3,690	-0.27%
2018/10/04	2	21.83	2	21.50	21.50	0	3,714	0.00%
2018/10/03	5	22.10	5	22.25	22.10	0	3,767	0.00%
2018/10/02	1	22.75	1	22.50	22.50	0	3,818	0.00%
2018/10/01	1	23.00	4	22.93	22.90	-3	3,853	-0.08%
2018/09/28	36	23.33	30	23.52	23.30	6	3,882	0.15%
2018/09/27	6	22.76	4	22.78	22.90	2	3,888	0.05%
2018/09/26	0	0.00	1	22.45	22.50	-1	4,218	-0.02%
2018/09/25	1	22.20	1	22.20	22.30	0	4,258	0.00%
2018/09/21	0	0.00	5	22.15	21.90	-5	4,288	-0.12%
2018/09/20	7	21.81	0	0.00	21.80	7	4,396	0.16%
2018/09/19	1	22.20	1	22.25	22.25	0	4,400	0.00%
2018/09/18	4	21.88	2	21.85	22.05	2	4,408	0.05%
2018/09/17	1	22.05	0	0.00	22.15	1	4,438	0.02%
2018/09/14	0	0.00	2	22.15	22.15	-2	4,472	-0.04%
2018/09/13	0	0.00	4	21.45	21.55	-4	4,511	-0.09%
2018/09/12	9	21.18	0	0.00	21.15	9	4,668	0.19%
2018/09/11	3	21.27	0	0.00	21.40	3	4,709	0.06%
2018/09/10	8	21.01	15	21.07	20.90	-7	4,725	-0.15%
2018/09/07	6	21.60	0	0.00	21.60	6	4,720	0.13%
2018/09/06	2	22.30	0	0.00	22.25	2	4,733	0.04%
2018/09/05	1	22.70	5	22.70	22.70	-4	4,783	-0.08%
2018/09/03	2	22.85	40	22.82	22.50	-38	4,948	-0.77%
2018/08/31	2	22.65	0	0.00	22.85	2	5,015	0.04%
2018/08/30	5	23.00	1	22.90	22.90	4	5,186	0.08%
2018/08/29	1	22.95	1	22.95	23.00	0	5,219	0.00%
2018/08/28	12	23.00	7	23.24	22.95	5	5,366	0.09%
2018/08/27	2	23.00	5	22.86	23.00	-3	5,638	-0.05%
2018/08/24	0	0.00	1	21.85	21.80	-1	5,787	-0.02%
2018/08/22	2	22.00	0	0.00	21.85	2	5,857	0.03%
2018/08/21	9	22.13	2	22.00	22.10	7	5,885	0.12%
2018/08/20	9	21.52	0	0.00	21.60	9	5,914	0.15%
2018/08/17	4	22.35	0	0.00	22.15	4	5,887	0.07%
2018/08/16	4	22.00	12	21.98	22.00	-8	5,863	-0.14%
2018/08/15	4	22.66	20	22.90	22.20	-16	5,832	-0.27%
2018/08/14	33	23.17	6	23.22	23.05	27	5,802	0.47%
2018/08/13	17	23.95	6	23.93	23.60	11	5,750	0.19%
2018/08/10	5	26.26	26	26.33	26.15	-21	5,663	-0.37%
2018/08/09	12	26.23	24	26.18	26.05	-12	5,778	-0.21%
2018/08/08	16	26.71	16	26.68	26.55	0	5,753	0.00%
2018/08/07	26	27.03	4	26.85	26.85	22	5,736	0.38%
2018/08/06	35	27.07	2	27.15	27.15	33	5,724	0.58%
2018/08/03	36	27.55	54	27.59	27.35	-18	5,726	-0.31%
2018/08/02	7	26.89	6	26.88	26.85	1	5,497	0.02%
2018/08/01	22	26.85	5	26.82	26.80	17	5,461	0.31%
2018/07/31	1	26.95	4	26.93	26.90	-3	5,450	-0.06%
2018/07/30	5	26.87	6	26.90	26.90	-1	5,434	-0.02%
2018/07/27	25	26.74	0	27.25	27.25	25	5,423	0.46%
2018/07/26	15	26.64	15	26.67	26.55	0	5,382	0.00%
2018/07/25	7	26.64	5	26.61	26.60	2	5,360	0.04%
2018/07/24	3	26.72	17	26.84	26.95	-14	5,343	-0.26%
2018/07/23	17	26.77	12	26.59	26.55	5	5,329	0.09%
2018/07/20	9	27.18	16	27.10	27.05	-7	5,289	-0.13%
2018/07/19	12	27.56	21	27.45	27.45	-9	5,251	-0.17%
2018/07/18	47	28.21	47	28.37	27.90	0	5,190	0.00%
2018/07/17	4	27.69	51	27.64	27.50	-47	4,869	-0.97%
2018/07/16	34	27.81	43	27.97	28.00	-9	4,833	-0.19%
2018/07/13	117	28.48	86	28.57	28.45	31	4,685	0.66%	大買/
2018/07/12	4	27.68	66	27.56	27.80	-62	4,325	-1.43%
2018/07/11	33	27.87	16	27.88	27.50	17	4,306	0.39%
2018/07/10	35	27.44	14	27.59	27.90	21	4,296	0.49%
2018/07/09	4	27.51	16	27.40	27.20	-12	4,301	-0.28%
2018/07/06	5	26.56	2	27.10	27.05	3	4,281	0.07%
2018/07/05	16	27.20	3	27.00	27.00	13	4,321	0.30%
2018/07/04	13	27.77	14	28.08	27.90	-1	4,324	-0.02%
2018/07/03	7	27.10	20	27.20	27.15	-13	4,011	-0.32%
2018/07/02	17	26.99	7	26.96	26.85	10	4,016	0.25%
2018/06/29	9	27.39	25	27.44	27.25	-16	3,991	-0.40%
2018/06/28	1	26.20	2	26.38	26.25	-1	3,914	-0.03%
2018/06/27	2	26.43	3	26.55	26.10	-1	3,951	-0.03%
2018/06/26	4	26.28	6	26.20	26.20	-2	3,973	-0.05%
2018/06/25	4	26.88	0	0.00	26.70	4	3,974	0.10%
2018/06/22	29	27.45	4	27.24	27.15	25	4,015	0.62%
2018/06/21	15	27.90	39	27.79	27.95	-24	3,998	-0.60%
2018/06/20	14	26.89	23	26.95	27.45	-9	3,963	-0.23%
2018/06/19	1	27.10	7	27.29	27.20	-6	4,013	-0.15%
2018/06/15	0	0.00	1	27.25	27.50	-1	4,095	-0.02%
2018/06/14	8	27.43	1	27.30	27.30	7	4,165	0.17%
2018/06/13	24	27.66	15	27.62	27.60	9	4,174	0.22%
2018/06/12	13	28.13	43	28.11	27.85	-30	4,166	-0.72%
2018/06/11	3	27.60	33	27.37	27.40	-30	4,093	-0.73%
2018/06/08	6	27.85	17	28.05	27.70	-11	4,127	-0.27%
2018/06/07	93	27.90	53	27.99	27.65	40	4,144	0.97%
2018/06/06	6	27.21	13	27.34	27.35	-7	4,114	-0.17%
2018/06/05	82	27.45	12	27.28	27.00	70	4,531	1.54%
2018/06/04	111	28.17	91	28.10	28.05	20	4,582	0.44%	大買/
2018/06/01	3	27.12	14	27.15	27.35	-11	4,392	-0.25%
2018/05/31	0	0.00	15	26.32	26.50	-15	4,412	-0.34%
2018/05/30	0	0.00	2	26.10	25.90	-2	4,538	-0.04%
2018/05/29	7	25.98	21	26.24	26.25	-14	4,596	-0.30%
2018/05/28	10	26.05	16	26.13	26.05	-6	4,630	-0.13%
2018/05/23	15	25.82	14	26.01	25.60	1	4,885	0.02%
2018/05/22	15	25.77	23	25.89	25.75	-8	4,910	-0.16%
2018/05/21	20	25.40	5	25.65	25.70	15	5,034	0.30%
2018/05/18	17	25.58	7	25.65	25.40	10	5,176	0.19%
2018/05/17	13	25.64	43	25.73	26.10	-30	5,161	-0.58%
2018/05/15	0	0.00	11	24.15	24.25	-11	5,119	-0.21%
2018/05/14	1	24.15	4	24.04	24.00	-3	5,303	-0.06%
2018/05/11	2	24.50	1	24.50	24.10	1	5,357	0.02%
2018/05/10	0	0.00	6	23.92	23.95	-6	5,360	-0.11%
2018/05/09	0	0.00	1	24.20	24.05	-1	5,416	-0.02%
2018/05/08	1	24.25	6	24.16	24.15	-5	5,480	-0.09%
2018/05/04	1	24.20	0	0.00	24.10	1	5,637	0.02%
2018/05/03	0	0.00	1	23.80	23.80	-1	5,763	-0.02%
2018/05/02	2	24.10	1	24.00	24.00	1	5,954	0.02%
2018/04/30	1	23.65	3	24.25	24.15	-2	6,075	-0.03%
2018/04/27	3	23.77	3	23.75	23.70	0	6,376	0.00%
2018/04/26	7	24.05	10	24.05	23.55	-3	6,682	-0.04%
2018/04/25	7	23.41	14	23.48	23.75	-7	7,172	-0.10%
2018/04/24	14	24.19	20	24.03	23.90	-6	7,255	-0.08%
2018/04/23	9	24.94	14	24.94	24.80	-5	7,302	-0.07%
2018/04/20	6	25.27	4	25.24	25.20	2	7,393	0.03%
2018/04/19	5	25.75	11	25.73	25.50	-6	7,480	-0.08%
2018/04/18	13	25.67	2	25.50	25.50	11	7,755	0.14%
2018/04/17	36	26.01	4	25.96	25.80	32	7,945	0.40%
2018/04/16	28	26.81	5	26.84	26.60	23	8,233	0.28%
2018/04/13	4	26.63	19	26.48	26.75	-15	8,566	-0.18%
2018/04/12	3	26.47	2	26.25	26.25	1	9,242	0.01%
2018/04/11	1	26.80	6	26.88	26.70	-5	10,411	-0.05%
2018/04/10	1	26.00	4	26.55	26.55	-3	11,292	-0.03%
2018/04/09	10	25.53	5	25.55	25.25	5	11,603	0.04%
2018/04/03	6	25.97	8	25.88	25.85	-2	11,754	-0.02%
2018/04/02	0	0.00	1	26.75	26.65	-1	11,738	-0.01%
2018/03/31	11	26.77	2	26.65	26.65	9	11,828	0.08%
2018/03/30	1	27.15	1	27.05	27.05	0	11,829	0.00%
2018/03/29	2	27.03	2	27.10	27.00	0	11,807	0.00%
2018/03/28	4	27.10	8	27.30	27.00	-4	11,817	-0.03%
2018/03/27	14	27.29	17	27.43	27.50	-3	11,825	-0.03%
2018/03/26	5	26.80	2	27.20	26.80	3	11,834	0.03%
2018/03/23	13	26.60	0	0.00	26.75	13	11,831	0.11%
2018/03/22	11	27.38	43	27.24	27.35	-32	11,738	-0.27%
2018/03/21	34	27.64	15	27.37	27.85	19	11,692	0.16%
2018/03/20	14	27.26	34	27.29	27.15	-20	11,863	-0.17%
2018/03/19	2	27.95	0	0.00	27.90	2	11,893	0.02%
2018/03/16	3	28.17	5	28.30	28.20	-2	11,875	-0.02%
2018/03/15	7	27.99	10	27.95	28.05	-3	11,917	-0.03%
2018/03/14	19	28.14	3	28.10	27.95	16	11,906	0.13%
2018/03/13	5	28.37	2	28.50	28.45	3	11,883	0.03%
2018/03/12	34	28.69	8	29.00	28.35	26	11,841	0.22%
2018/03/09	264	29.83	94	29.82	29.20	170	11,816	1.44%	大買/鉅額交易
2018/03/08	24	28.81	9	28.82	28.75	15	11,452	0.13%
2018/03/07	24	28.39	5	28.50	28.50	19	11,450	0.17%
2018/03/06	35	28.91	9	28.71	28.75	26	11,513	0.23%
2018/03/05	27	28.69	24	28.84	28.45	3	11,389	0.03%
2018/03/02	6	28.25	11	28.23	28.15	-5	11,353	-0.04%
2018/03/01	1	27.35	15	27.93	27.95	-14	11,737	-0.12%
2018/02/27	1	27.80	27	28.05	27.80	-26	11,967	-0.22%
2018/02/26	7	27.35	119	27.36	27.00	-112	12,038	-0.93%	大賣/鉅額交易
2018/02/23	8	27.30	3	27.42	27.45	5	12,002	0.04%
2018/02/22	1	27.30	3	27.13	27.25	-2	11,994	-0.02%
2018/02/21	5	26.49	35	26.44	27.50	-30	11,995	-0.25%
2018/02/12	144	25.48	5	25.56	25.45	139	11,913	1.17%	大買/鉅額交易
2018/02/09	46	24.77	1	24.50	25.00	45	11,890	0.38%
2018/02/08	16	25.08	55	25.01	25.10	-39	11,927	-0.33%
2018/02/07	84	25.75	62	25.77	25.25	22	11,965	0.18%
2018/02/06	36	25.28	45	26.10	25.10	-9	12,043	-0.07%
2018/02/05	7	27.13	2	27.30	27.40	5	12,214	0.04%
2018/02/01	4	27.89	6	28.43	27.95	-2	12,226	-0.02%
2018/01/31	6	27.72	24	27.67	28.10	-18	12,282	-0.15%
2018/01/30	7	28.10	5.2	28.46	28.05	1.8	12,234	0.01%
2018/01/29	15	28.20	5	28.34	28.40	10	12,159	0.08%
2018/01/26	35	27.75	10	27.75	27.70	25	12,089	0.21%
2018/01/25	53	28.65	62	28.49	28.10	-9	11,968	-0.08%
2018/01/24	34	28.76	5	29.02	29.30	29	11,793	0.25%
2018/01/23	27	29.31	36	29.04	29.05	-9	11,701	-0.08%
2018/01/22	9	30.79	8	31.08	30.30	1	11,422	0.01%
2018/01/19	24	30.73	52	30.39	30.70	-28	11,212	-0.25%
2018/01/18	16	29.58	3	29.80	29.35	13	10,752	0.12%
2018/01/17	12	29.43	2	29.68	29.45	10	10,698	0.09%
2018/01/16	12	29.63	4	29.93	29.50	8	10,612	0.08%
2018/01/15	11	29.49	4	29.95	29.35	7	10,510	0.07%
2018/01/12	29	30.38	32	30.38	30.05	-3	10,468	-0.03%
2018/01/11	2	29.55	12	29.77	29.55	-10	10,156	-0.10%
2018/01/10	59	29.41	10	29.36	29.10	49	9,979	0.49%
2018/01/09	51	29.97	66	29.80	30.20	-15	9,679	-0.15%
2018/01/08	43	31.31	50	31.55	30.60	-7	9,315	-0.08%
2018/01/05	153	30.93	75	30.71	31.20	78	8,612	0.91%	大買/
2018/01/04	35	28.00	93	27.86	28.95	-58	7,454	-0.78%
2018/01/03	35	26.52	45	26.62	26.35	-10	6,544	-0.15%
2018/01/02	27	25.72	27	25.96	25.95	0	6,204	0.00%