中華 (2204)-臺銀-臺中券商分點個股進出

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

中華

(2204)

可現股當沖

股價
75.5
漲跌
▼0.7
漲幅
-0.92%
成交量
3,005張
產業
上市汽車類股
332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

中華 (2204)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	18.2	75.70	14	75.90	75.50	4.2	6,057	0.07%
2024/12/16	2.1	76.41	2.1	76.25	76.20	-0.1	6,062	0.00%
2024/12/13	5.1	78.70	0.3	78.80	78.80	4.8	6,047	0.08%
2024/12/12	2	79.95	1.2	79.67	79.60	0.8	6,047	0.01%
2024/12/11	5.1	79.83	3	78.83	79.00	2.1	6,045	0.03%
2024/12/10	2	82.25	1	81.70	81.80	1	5,998	0.02%
2024/12/09	1	81.21	1	81.70	82.20	0	5,983	0.00%
2024/12/06	5.6	81.86	3.2	81.62	82.20	2.4	5,968	0.04%
2024/12/05	10.1	82.75	12	83.03	81.70	-1.9	5,901	-0.03%
2024/12/04	4	84.90	7	84.86	85.10	-3	5,763	-0.05%
2024/12/03	3	84.87	1	84.90	84.80	2	5,785	0.03%
2024/12/02	4	84.85	2	85.15	84.70	2	5,751	0.03%
2024/11/29	26.2	83.96	21	84.26	84.30	5.1	5,682	0.09%
2024/11/28	15	84.83	10	85.64	84.00	5	5,596	0.09%
2024/11/27	71.1	88.45	49	88.62	84.30	22	5,377	0.41%
2024/11/26	42	89.94	46.7	89.49	90.80	-4.7	5,050	-0.09%
2024/11/25	10	86.32	8.3	86.69	86.90	1.7	4,654	0.04%
2024/11/22	13	84.78	9	84.63	84.90	4	4,437	0.09%
2024/11/21	94.8	84.47	60	84.68	84.90	34.8	4,073	0.85%
2024/11/20	2	80.10	7.1	78.14	80.50	-5.1	3,105	-0.16%
2024/11/19	4.1	73.19	3	73.90	73.20	1.1	2,955	0.04%
2024/11/18	8	74.84	6	74.53	74.20	2	2,913	0.07%
2024/11/15	4.1	76.08	5	77.69	77.70	-0.9	2,862	-0.03%
2024/11/14	3	72.70	1	73.20	72.40	2	2,745	0.07%
2024/11/13	1.5	73.73	2	72.80	73.70	-0.5	2,699	-0.02%
2024/11/12	4	70.58	3	71.50	70.60	1	2,645	0.04%
2024/11/11	13.1	69.75	9	70.22	71.40	4.1	2,638	0.15%
2024/11/08	2.1	70.54	1	71.70	70.50	1.1	2,627	0.04%
2024/11/06	2.1	69.97	1	70.50	69.90	1.1	2,643	0.04%
2024/11/05	0	0.00	1.5	70.74	70.50	-1.5	2,665	-0.06%
2024/11/04	1	70.10	0	0.00	70.20	1	2,735	0.04%
2024/11/01	0.1	68.50	2.1	70.22	71.20	-2	2,812	-0.07%
2024/10/30	18.1	69.50	0	0.00	68.90	18.1	2,914	0.62%
2024/10/29	1	69.00	3	70.03	69.80	-2	3,141	-0.06%
2024/10/28	0	0.00	6	69.30	69.50	-6	3,305	-0.18%
2024/10/25	3.1	68.21	4	68.38	68.20	-0.9	3,284	-0.03%
2024/10/24	8.4	67.28	0	0.00	67.20	8.4	3,260	0.26%
2024/10/23	2	69.05	5	68.80	68.70	-3	3,254	-0.09%
2024/10/22	2.1	69.11	10	68.90	69.10	-7.9	3,311	-0.24%
2024/10/21	4.3	69.86	0	0.00	69.10	4.3	3,378	0.13%
2024/10/18	1	69.90	0	0.00	69.90	1	3,410	0.03%
2024/10/17	2.1	69.98	5	70.64	70.20	-2.9	3,518	-0.08%
2024/10/16	12.1	68.91	1	69.50	69.50	11.1	3,578	0.31%
2024/10/15	6	69.00	0	0.00	68.80	6	3,616	0.17%
2024/10/14	2	69.25	1	69.40	69.50	1	3,693	0.03%
2024/10/11	2	69.40	4	69.68	69.60	-2	3,730	-0.05%
2024/10/09	3.9	68.97	0	0.00	68.80	3.9	3,798	0.10%
2024/10/08	4.1	70.69	0	0.00	70.00	4.1	3,812	0.11%
2024/10/07	2	72.40	3	72.23	72.40	-1	3,801	-0.03%
2024/10/04	1	72.50	1	71.90	71.70	0	3,826	0.00%
2024/10/01	3	72.97	2	73.30	72.70	1	3,826	0.03%
2024/09/30	3.2	73.80	2	73.65	73.80	1.2	3,834	0.03%
2024/09/27	3	72.07	8	71.90	73.00	-5	3,844	-0.13%
2024/09/26	3	70.77	3	71.37	70.50	0	3,868	0.00%
2024/09/25	1	70.90	1	71.30	71.00	0	3,881	0.00%
2024/09/24	2	70.00	0	0.00	70.10	2	3,887	0.05%
2024/09/23	0.1	70.87	11	69.99	70.70	-10.9	3,889	-0.28%
2024/09/20	3.1	69.61	1	70.60	69.40	2.1	3,899	0.05%
2024/09/19	2	69.75	2	70.50	70.50	0	3,887	0.00%
2024/09/18	1	70.20	0	0.00	69.40	1	3,895	0.03%
2024/09/16	2.1	70.03	2	70.40	69.80	0.1	3,866	0.00%
2024/09/13	2	69.80	2	69.45	69.80	0	3,849	0.00%
2024/09/12	4	68.73	10	68.84	69.30	-6	3,878	-0.15%
2024/09/11	7	68.19	28	68.18	67.80	-21	3,856	-0.54%
2024/09/10	6.1	69.30	2	69.90	69.10	4.1	3,851	0.11%
2024/09/09	3.1	70.68	2	70.00	71.10	1.1	3,863	0.03%
2024/09/06	2	71.10	2.2	71.34	71.40	-0.2	3,882	-0.01%
2024/09/05	2	71.20	5.1	72.41	71.20	-3.1	3,879	-0.08%
2024/09/04	11.2	71.46	6	71.60	70.80	5.2	3,904	0.13%
2024/09/03	14.5	77.20	2	76.25	75.90	12.5	3,843	0.32%
2024/09/02	2.2	78.26	1	79.40	77.80	1.2	3,806	0.03%
2024/08/30	7.5	78.81	3	79.30	78.70	4.5	3,809	0.12%
2024/08/29	12.1	79.97	2.3	79.95	80.30	9.8	3,767	0.26%
2024/08/28	2.2	81.13	0	0.00	80.90	2.2	3,874	0.06%
2024/08/27	6	81.27	4.1	81.45	81.40	2	4,006	0.05%
2024/08/26	1.3	82.58	9	82.73	82.30	-7.7	3,998	-0.19%
2024/08/23	0.2	80.37	1	80.20	81.60	-0.8	3,995	-0.02%
2024/08/22	3.1	81.28	3	81.80	81.20	0.1	4,024	0.00%
2024/08/21	1.2	81.81	8	82.04	81.80	-6.8	4,089	-0.17%
2024/08/20	3.1	81.84	5.6	81.83	81.80	-2.5	4,108	-0.06%
2024/08/19	8.1	82.14	10.1	82.59	81.50	-2	4,102	-0.05%
2024/08/16	4.5	84.27	5	84.52	84.40	-0.5	4,040	-0.01%
2024/08/15	2.1	83.97	1.1	84.65	83.80	0.9	4,118	0.02%
2024/08/14	1.1	84.49	2	84.60	84.50	-0.9	4,243	-0.02%
2024/08/13	7.2	83.41	2	83.05	83.80	5.2	4,283	0.12%
2024/08/12	4.5	84.03	3.1	84.89	84.60	1.4	4,298	0.03%
2024/08/09	2	84.51	1	84.19	83.90	1	4,320	0.02%
2024/08/08	5.4	82.78	7	82.76	82.90	-1.6	4,308	-0.04%
2024/08/07	7.3	83.39	7	84.13	85.10	0.3	4,302	0.01%
2024/08/06	12.2	78.90	12	79.62	80.40	0.2	4,266	0.00%
2024/08/05	9.4	81.93	21	83.42	81.60	-11.7	4,237	-0.28%
2024/08/02	21.7	90.37	7	90.41	90.60	14.7	4,272	0.34%
2024/08/01	62	93.88	32.1	93.97	94.00	29.9	4,160	0.72%
2024/07/31	110.3	98.46	2	97.80	97.70	108.3	3,927	2.76%	大買/鉅額交易
2024/07/30	1	106.00	2.2	106.53	108.50	-1.1	3,768	-0.03%
2024/07/29	2.1	108.76	1	109.00	108.50	1.1	3,797	0.03%
2024/07/26	1	106.50	1	107.00	107.00	0	3,815	0.00%
2024/07/23	34.4	110.81	2	110.02	110.00	32.4	3,802	0.85%
2024/07/22	8.3	112.67	2	112.50	111.50	6.3	3,765	0.17%
2024/07/19	4.1	117.23	2.1	116.50	117.50	2	3,719	0.05%
2024/07/18	8	118.95	1	120.00	120.00	7	3,707	0.19%
2024/07/17	1.1	129.06	3.6	129.64	129.00	-2.5	3,653	-0.07%
2024/07/16	13.1	131.53	2	130.50	130.00	11.1	3,643	0.30%
2024/07/15	2.2	133.57	9	134.89	132.00	-6.9	3,666	-0.19%
2024/07/12	11.2	132.18	10.6	133.20	133.00	0.7	3,706	0.02%
2024/07/11	0	0.00	4.1	131.40	131.50	-4.1	3,697	-0.11%
2024/07/10	1	130.00	3	130.17	130.00	-2	3,678	-0.05%
2024/07/09	2	128.50	0	0.00	127.50	2	3,687	0.05%
2024/07/08	0	0.00	2	129.50	129.00	-2	3,746	-0.05%
2024/07/05	1.1	129.00	1	129.99	127.50	0.1	3,770	0.00%
2024/07/04	0	0.00	1	130.00	128.50	-1	3,806	-0.03%
2024/07/03	0	0.00	3.1	130.31	129.50	-3.1	3,835	-0.08%
2024/07/02	2.1	126.62	18.1	127.97	129.00	-16	3,834	-0.42%
2024/07/01	4.1	126.50	3.3	127.00	125.50	0.8	3,791	0.02%
2024/06/28	1	124.50	1	125.00	124.00	0	3,781	0.00%
2024/06/27	3.3	123.35	5.2	122.81	123.00	-1.9	3,781	-0.05%
2024/06/26	16	124.56	0	0.00	124.00	16	3,786	0.42%
2024/06/25	1.1	125.47	0	0.00	126.50	1.1	3,774	0.03%
2024/06/24	1.1	125.55	25	127.16	126.00	-24	3,766	-0.64%
2024/06/21	1.1	125.98	0	0.00	125.00	1.1	3,753	0.03%
2024/06/19	4	125.00	7	127.14	125.00	-3	3,762	-0.08%
2024/06/18	3	126.17	4	126.38	126.50	-1	3,728	-0.03%
2024/06/17	6.1	126.51	2	128.25	126.50	4.1	3,752	0.11%
2024/06/14	8	127.13	5	126.40	126.50	3	3,758	0.08%
2024/06/13	15.3	123.63	5.1	124.52	124.00	10.2	3,819	0.27%
2024/06/12	7	124.50	0	0.00	124.00	7	3,847	0.18%
2024/06/11	11.2	124.87	2	128.25	124.00	9.2	3,867	0.24%
2024/06/07	0	127.00	0	0.00	125.50	0	3,932	0.00%
2024/06/06	0	0.00	2.3	124.17	125.00	-2.3	3,961	-0.06%
2024/06/05	2.1	127.73	0	0.00	125.00	2.1	4,001	0.05%
2024/06/04	2.1	128.01	0.1	128.50	127.50	2	4,058	0.05%
2024/06/03	7.4	128.62	3	129.48	129.00	4.3	4,120	0.11%
2024/05/31	5.1	130.60	6.4	130.90	132.00	-1.3	4,142	-0.03%
2024/05/30	6	125.17	1.1	127.36	125.50	4.9	4,051	0.12%
2024/05/29	2	127.25	0	0.00	127.50	2	4,113	0.05%
2024/05/28	10	127.20	0.3	128.00	127.50	9.7	4,140	0.23%
2024/05/27	3.3	127.97	6.6	126.52	127.50	-3.2	4,145	-0.08%
2024/05/24	1.4	124.13	10.5	122.38	124.00	-9.1	4,097	-0.22%
2024/05/23	6.2	120.24	4	120.13	119.50	2.2	4,087	0.05%
2024/05/22	8.5	121.51	7.1	121.65	121.50	1.4	4,056	0.04%
2024/05/21	14.3	119.33	2.1	119.53	119.00	12.1	4,037	0.30%
2024/05/20	22.2	122.98	6.5	122.93	121.50	15.8	3,957	0.40%
2024/05/17	4	127.75	3	129.17	128.50	1	3,842	0.03%
2024/05/16	4.3	132.69	3	133.00	131.00	1.3	3,804	0.03%
2024/05/15	4.3	136.53	2	135.50	135.00	2.3	3,852	0.06%
2024/05/14	0.3	133.17	0	0.00	132.50	0.3	3,844	0.01%
2024/05/13	4.1	135.99	2	135.00	134.50	2.1	3,856	0.05%
2024/05/10	4	135.50	3	135.50	135.00	1	3,896	0.03%
2024/05/09	5	138.20	15.1	139.91	136.00	-10.1	3,869	-0.26%
2024/05/08	9.3	137.53	4	137.75	138.00	5.3	3,837	0.14%
2024/05/07	2	148.50	1	148.50	147.00	1	3,728	0.03%
2024/05/06	1	145.00	16.5	144.64	147.50	-15.5	3,725	-0.42%
2024/05/03	3	146.33	2.2	147.09	147.00	0.8	3,737	0.02%
2024/05/02	15	146.53	3	146.00	146.50	12	3,731	0.32%
2024/04/30	1.1	143.99	0	0.00	143.50	1.1	3,752	0.03%
2024/04/29	1	141.50	0.2	141.17	141.50	0.9	3,736	0.02%
2024/04/26	0.2	140.17	2.1	139.99	142.00	-1.9	3,732	-0.05%
2024/04/25	3.1	138.52	1	139.50	138.00	2.1	3,714	0.06%
2024/04/24	2.3	139.06	18	140.44	138.50	-15.8	3,697	-0.43%
2024/04/23	9	139.11	7.2	138.76	138.50	1.8	3,697	0.05%
2024/04/22	22.3	136.07	6	136.67	135.50	16.3	3,658	0.45%
2024/04/19	12.1	130.96	11.2	131.00	130.00	0.9	3,583	0.03%
2024/04/18	7.7	137.25	1.2	137.33	137.50	6.5	3,484	0.19%
2024/04/17	2.4	140.78	4	143.50	145.00	-1.6	3,390	-0.05%
2024/04/16	13.5	142.19	15.3	138.62	138.50	-1.9	3,372	-0.06%
2024/04/15	14	148.32	7.3	146.97	146.50	6.7	3,328	0.20%
2024/04/12	8.7	146.06	9.5	148.05	147.50	-0.8	3,287	-0.02%
2024/04/11	5.2	141.90	12	141.67	142.00	-6.8	3,220	-0.21%
2024/04/10	5.1	138.73	2	139.50	139.00	3.1	3,184	0.10%
2024/04/09	0.6	134.50	1.3	136.62	136.50	-0.7	3,169	-0.02%
2024/04/08	4.3	135.56	4	136.13	135.50	0.3	3,126	0.01%
2024/04/03	1	131.09	1.1	133.91	134.00	-0.1	3,097	0.00%
2024/04/02	2	133.48	4.1	132.98	132.00	-2.1	3,163	-0.07%
2024/04/01	4.1	130.35	0	0.00	131.50	4.1	3,161	0.13%
2024/03/29	0	130.00	0.4	130.21	129.50	-0.3	3,217	-0.01%
2024/03/28	0.2	130.25	1	130.01	130.00	-0.8	3,265	-0.02%
2024/03/27	1	129.00	1	128.99	129.00	0	3,328	0.00%
2024/03/26	3	127.17	0	0.00	127.50	3	3,350	0.09%
2024/03/25	0	127.50	0	0.00	127.50	0	3,374	0.00%
2024/03/22	2	129.48	0	0.00	129.00	2	3,459	0.06%
2024/03/21	3.1	128.32	3.3	128.69	129.00	-0.2	3,534	0.00%
2024/03/20	8.5	128.75	5	128.50	128.00	3.5	3,635	0.10%
2024/03/19	6.2	132.65	0.3	132.67	131.50	5.9	3,733	0.16%
2024/03/18	8.6	133.60	7.5	134.10	133.50	1	3,901	0.03%
2024/03/15	2.6	128.94	3.6	128.79	129.00	-1	4,068	-0.03%
2024/03/14	0.2	125.50	1	123.00	125.50	-0.8	4,212	-0.02%
2024/03/13	6.6	122.88	3.1	123.49	122.50	3.5	4,240	0.08%
2024/03/12	0.4	128.71	1	129.50	127.50	-0.7	4,252	-0.02%
2024/03/11	0	127.50	2.1	128.24	127.00	-2.1	4,425	-0.05%
2024/03/08	1.6	132.25	3.6	130.70	127.50	-2	4,451	-0.04%
2024/03/07	6.5	133.30	10.2	134.53	132.00	-3.7	4,464	-0.08%
2024/03/06	7.3	133.88	6.3	131.51	132.50	1	4,451	0.02%
2024/03/05	2.3	124.38	2.5	124.12	124.00	-0.2	4,327	0.00%
2024/03/04	5	126.80	6.1	127.66	128.00	-1.1	4,293	-0.03%
2024/03/01	2.3	125.47	2	124.50	123.00	0.3	4,237	0.01%
2024/02/29	0.3	124.50	5.1	124.99	125.50	-4.8	4,215	-0.11%
2024/02/27	0.2	122.50	1	121.99	121.50	-0.8	4,191	-0.02%
2024/02/26	1	122.50	2	124.25	124.00	-1	4,201	-0.02%
2024/02/23	0.1	121.50	12	122.42	121.00	-11.9	4,200	-0.28%
2024/02/22	0.4	123.36	21	122.50	122.50	-20.7	4,255	-0.49%
2024/02/21	0.1	123.00	2	122.00	123.00	-1.9	4,404	-0.04%
2024/02/20	7	119.36	42	120.25	120.00	-35	4,498	-0.78%
2024/02/19	33	122.98	3.3	121.98	120.50	29.7	4,559	0.65%
2024/02/16	5.4	120.05	16	120.79	123.00	-10.7	4,610	-0.23%
2024/02/15	8	116.06	6	117.08	116.00	2	4,567	0.04%
2024/02/05	0	0.00	0.1	115.00	114.00	-0.1	4,670	0.00%
2024/02/02	0.5	112.39	0	115.00	111.50	0.4	4,744	0.01%
2024/02/01	2	114.50	1	115.00	114.50	1	4,858	0.02%
2024/01/31	3.1	113.83	1	116.00	114.50	2	4,957	0.04%
2024/01/30	12	115.50	2	115.50	115.00	10	4,930	0.20%
2024/01/29	0	0.00	2	114.50	115.00	-2	4,935	-0.04%
2024/01/26	3	114.83	43.1	113.04	113.00	-40.1	4,943	-0.81%
2024/01/25	2	112.50	6	113.00	113.00	-4	4,929	-0.08%
2024/01/24	51.4	111.62	53	111.50	112.50	-1.7	4,908	-0.03%
2024/01/23	1	108.50	1.2	108.40	108.00	-0.2	4,876	0.00%
2024/01/19	0	0.00	4	102.00	104.00	-4	4,875	-0.08%
2024/01/18	3	102.17	4	102.75	102.50	-1	4,881	-0.02%
2024/01/17	1.2	103.19	12.5	103.84	103.00	-11.3	4,884	-0.23%
2024/01/16	1.1	106.36	0.8	106.00	106.50	0.3	4,859	0.01%
2024/01/15	7	107.14	0	0.00	107.00	7	4,856	0.14%
2024/01/12	2	107.25	2	107.01	107.00	0	4,940	0.00%
2024/01/11	2	106.75	0	0.00	107.50	2	4,965	0.04%
2024/01/10	6	106.17	0	0.00	107.00	6	5,038	0.12%
2024/01/09	21	107.21	0.1	107.50	107.50	21	5,061	0.41%
2024/01/08	11	108.95	1	109.00	108.50	10	5,130	0.19%
2024/01/05	4	108.38	6	109.42	109.50	-2	5,290	-0.04%
2024/01/04	5.1	109.20	0	0.00	108.50	5.1	5,376	0.09%
2024/01/03	5	110.70	2	110.50	110.00	3	5,398	0.06%
2024/01/02	2.1	112.01	4	112.00	112.00	-2	5,396	-0.04%
2023/12/29	1.1	112.52	2.7	113.31	113.00	-1.6	5,405	-0.03%
2023/12/28	11	110.91	9	111.95	113.00	2	5,431	0.04%
2023/12/27	1.2	112.57	1	113.00	112.50	0.2	5,372	0.00%
2023/12/26	2.6	112.89	0.6	114.14	113.00	2	5,414	0.04%
2023/12/25	4.7	116.77	2.2	116.53	116.50	2.5	5,419	0.05%
2023/12/22	12.2	115.51	33	116.32	115.50	-20.9	5,413	-0.39%
2023/12/21	11	112.82	8	113.94	113.00	3	5,373	0.06%
2023/12/20	6	113.33	6	113.50	114.00	0	5,428	0.00%
2023/12/19	29	112.78	13.1	112.65	112.50	15.9	5,401	0.29%
2023/12/18	31.8	116.10	2	118.00	115.50	29.8	5,350	0.56%
2023/12/15	13.1	121.65	15	122.23	120.50	-2	5,329	-0.04%
2023/12/14	17.5	119.64	7.1	120.49	118.50	10.4	5,303	0.20%
2023/12/13	26	123.88	77.6	124.53	121.50	-51.6	5,198	-0.99%
2023/12/12	40	123.27	16.5	125.20	125.00	23.5	5,060	0.46%
2023/12/11	5	119.20	10.2	119.30	121.00	-5.2	4,852	-0.11%
2023/12/08	29.2	112.45	9	111.94	113.00	20.2	4,692	0.43%
2023/12/07	25.5	112.39	14	113.82	112.00	11.5	4,724	0.24%
2023/12/06	33	111.30	55.1	111.75	111.50	-22.1	4,716	-0.47%
2023/12/05	27	106.35	38.1	106.04	106.00	-11.1	4,650	-0.24%
2023/12/04	33.4	102.83	1	103.00	104.50	32.4	4,698	0.69%
2023/12/01	1	103.00	3	103.50	104.50	-2	4,791	-0.04%
2023/11/30	2	101.75	1.1	102.45	101.50	0.9	5,027	0.02%
2023/11/28	0	0.00	2	104.00	104.00	-2	5,654	-0.04%
2023/11/27	2	102.25	1	104.00	102.00	1	5,662	0.02%
2023/11/24	0	0.00	1	103.50	103.50	-1	5,666	-0.02%
2023/11/22	1	107.00	2	106.50	106.50	-1	5,616	-0.02%
2023/11/21	7	106.50	7	107.21	106.00	0	5,599	0.00%
2023/11/20	13	102.96	12.6	104.33	106.00	0.4	5,546	0.01%
2023/11/17	16.2	105.26	8.6	105.23	105.50	7.6	5,379	0.14%
2023/11/16	3	102.83	4.3	101.57	104.50	-1.3	5,270	-0.02%
2023/11/15	7	99.71	2.1	100.96	101.00	5	5,189	0.10%
2023/11/14	1.3	97.06	1	98.00	98.10	0.3	5,130	0.01%
2023/11/13	6.1	100.16	18	98.36	97.90	-12	5,122	-0.23%
2023/11/10	7	101.43	9.1	101.12	100.50	-2.1	5,025	-0.04%
2023/11/09	4	100.18	15.6	101.05	103.00	-11.6	4,943	-0.23%
2023/11/08	5	96.60	4.4	97.58	97.50	0.7	4,840	0.01%
2023/11/07	0	0.00	1	94.40	94.60	-1	4,813	-0.02%
2023/11/06	0	0.00	7	94.73	94.60	-7	4,850	-0.14%
2023/11/03	1	92.90	12.1	93.31	93.20	-11.1	4,871	-0.23%
2023/11/02	9.2	91.36	12.8	91.60	91.20	-3.6	4,844	-0.07%
2023/11/01	0	0.00	0.2	87.00	88.50	-0.2	4,829	0.00%
2023/10/31	5	87.10	30.8	87.21	86.70	-25.8	4,825	-0.54%
2023/10/30	0	0.00	1	89.20	89.50	-1	4,842	-0.02%
2023/10/27	11	90.43	0	0.00	89.60	11	4,842	0.23%
2023/10/26	7.1	90.35	0	0.00	90.00	7.1	4,856	0.15%
2023/10/25	11	92.00	3.1	92.60	92.00	8	4,847	0.16%
2023/10/24	0	0.00	16	91.81	92.10	-16	4,906	-0.33%
2023/10/23	2	89.80	0.1	90.41	90.50	1.9	4,927	0.04%
2023/10/20	20.6	91.78	3	92.17	90.90	17.6	5,040	0.35%
2023/10/19	0	94.90	0	0.00	95.70	0	4,988	0.00%
2023/10/18	9	96.90	34	96.81	94.90	-25	5,024	-0.50%
2023/10/17	11.1	95.16	3.1	95.81	95.00	8.1	4,968	0.16%
2023/10/16	20.5	97.47	2	98.45	96.30	18.5	4,993	0.37%
2023/10/13	28.3	99.54	22	99.96	99.10	6.3	5,016	0.13%
2023/10/12	2	98.60	40	98.17	98.60	-38	4,897	-0.78%
2023/10/11	3.1	95.39	3	97.47	95.30	0.1	4,830	0.00%
2023/10/06	11	95.00	15	95.87	94.80	-4	4,837	-0.08%
2023/10/05	5	94.34	2	94.65	93.80	3	4,903	0.06%
2023/10/04	3	94.30	2	94.90	94.80	1	4,938	0.02%
2023/10/03	1	96.10	0	0.00	95.00	1	4,946	0.02%
2023/10/02	17	95.82	0	0.00	95.40	17	4,985	0.34%
2023/09/28	16	98.38	7	99.71	97.50	9	4,980	0.18%
2023/09/27	0	0.00	5	98.32	98.70	-5	4,939	-0.10%
2023/09/26	9	96.62	3	97.43	95.80	6	4,981	0.12%
2023/09/25	18	97.54	26	98.12	97.60	-8	4,968	-0.16%
2023/09/22	1	94.80	5	95.50	95.40	-4	4,909	-0.08%
2023/09/21	19.2	94.95	11	95.63	94.80	8.1	4,956	0.16%
2023/09/20	7	98.09	1	99.50	97.20	6	5,038	0.12%
2023/09/19	5	98.80	2	98.85	98.20	3	4,978	0.06%
2023/09/18	15	97.77	15	97.63	97.60	0	4,900	0.00%
2023/09/15	7	97.71	6	97.08	97.10	1	4,901	0.02%
2023/09/14	5	99.00	2	99.30	99.00	3	4,869	0.06%
2023/09/13	8	99.63	13	100.22	100.00	-5	4,903	-0.10%
2023/09/12	9	100.20	1	99.70	99.70	8	4,969	0.16%
2023/09/11	8	103.25	6.6	102.39	101.00	1.4	4,972	0.03%
2023/09/08	27.2	103.65	12	105.33	104.00	15.2	4,886	0.31%
2023/09/07	7	109.71	6	109.25	109.50	1	4,855	0.02%
2023/09/06	23.1	108.39	4.5	110.22	108.50	18.6	4,803	0.39%
2023/09/05	11.6	110.20	18	109.33	112.50	-6.4	4,697	-0.14%
2023/09/04	5.6	105.63	63.7	108.29	108.50	-58	4,505	-1.29%
2023/09/01	10.1	93.90	8.6	97.84	98.70	1.5	4,148	0.04%
2023/08/31	5.2	89.07	7	89.46	89.80	-1.8	3,947	-0.05%
2023/08/30	8.1	88.10	11	88.41	88.20	-2.9	4,014	-0.07%
2023/08/29	0	0.00	6	86.28	86.40	-6	4,107	-0.15%
2023/08/28	1	84.50	0	0.00	84.50	1	4,240	0.02%
2023/08/25	1	85.30	1	84.80	85.30	0	4,332	0.00%
2023/08/24	2	84.00	1	85.00	84.30	1	4,494	0.02%
2023/08/23	6	84.30	5	84.80	84.40	1	4,520	0.02%
2023/08/22	4.1	83.13	15	83.10	83.00	-11	4,621	-0.24%
2023/08/18	11	84.27	1	84.10	83.80	10	5,025	0.20%
2023/08/17	2	85.40	5	87.38	87.40	-3	5,092	-0.06%
2023/08/16	1.5	83.67	26	83.60	83.50	-24.5	5,106	-0.48%
2023/08/15	2	85.80	1	85.80	84.80	1	5,205	0.02%
2023/08/14	6.1	85.56	2	86.10	86.60	4.1	5,390	0.08%
2023/08/11	16.1	90.09	11	90.33	90.00	5.1	5,437	0.09%
2023/08/10	2	91.90	2	93.80	94.10	0	5,526	0.00%
2023/08/09	1	93.80	2	94.65	94.80	-1	5,538	-0.02%
2023/08/08	20	92.20	0	0.00	92.80	20	5,552	0.36%
2023/08/07	0	0.00	2	91.35	91.80	-2	5,604	-0.04%
2023/08/04	0	0.00	1	90.70	90.70	-1	5,660	-0.02%
2023/08/02	7	90.39	2	91.55	90.20	5	5,689	0.09%
2023/08/01	1	89.60	2	89.60	89.90	-1	5,715	-0.02%
2023/07/31	6	89.07	0.1	90.00	88.50	5.9	5,742	0.10%
2023/07/28	4	88.05	0	0.00	88.20	4	5,742	0.07%
2023/07/27	3	88.60	1	87.80	87.90	2	5,794	0.03%
2023/07/26	5	84.44	1	85.20	84.50	4	5,790	0.07%
2023/07/25	3	84.13	13	86.71	86.80	-10	5,860	-0.17%
2023/07/24	0	83.00	0	0.00	83.80	0	5,970	0.00%
2023/07/21	2	83.20	0.2	83.76	84.00	1.8	6,262	0.03%
2023/07/20	2.3	84.00	0	0.00	84.70	2.3	6,360	0.04%
2023/07/19	1	84.30	0	0.00	84.40	1	6,500	0.02%
2023/07/18	7	86.29	1	86.20	85.70	6	6,848	0.09%
2023/07/17	2	90.30	2	90.90	90.20	0	7,267	0.00%
2023/07/14	0	0.00	2	92.80	92.70	-2	7,260	-0.03%
2023/07/13	2	92.20	1	92.30	91.00	1	7,328	0.01%
2023/07/12	8	94.33	2.1	96.45	93.50	5.9	7,362	0.08%
2023/07/11	6	98.22	41.1	98.82	97.50	-35.1	7,316	-0.48%
2023/07/10	2	97.80	5.1	97.90	97.40	-3.1	7,390	-0.04%
2023/07/07	7	96.49	2	96.80	98.00	5	7,369	0.07%
2023/07/06	46	97.86	15	97.42	97.30	31	7,346	0.42%
2023/07/05	21.1	97.68	0	0.00	96.50	21.1	7,304	0.29%
2023/07/04	2	95.80	5.5	97.11	97.60	-3.5	7,292	-0.05%
2023/07/03	3	94.00	1	92.60	94.00	2	7,213	0.03%
2023/06/30	0	92.40	0	0.00	93.00	0	7,201	0.00%
2023/06/29	17.1	93.13	4	92.60	92.90	13.1	7,217	0.18%
2023/06/28	0	0.00	2	95.40	95.60	-2	7,173	-0.03%
2023/06/27	1	91.68	2	90.00	89.90	-1	7,085	-0.01%
2023/06/26	1	92.50	1	93.20	92.10	0	7,116	0.00%
2023/06/20	0	0.00	6	91.80	91.30	-6	7,333	-0.08%
2023/06/16	16.5	95.50	30	93.36	93.10	-13.5	7,425	-0.18%
2023/06/15	10.4	97.34	2.9	96.98	97.00	7.6	7,321	0.10%
2023/06/14	8	99.00	0	0.00	99.10	8	7,251	0.11%
2023/06/13	22	99.54	8.4	99.21	99.00	13.6	7,270	0.19%
2023/06/12	4	96.70	5	96.02	96.00	-1	7,298	-0.01%
2023/06/09	5	95.56	7	95.51	96.30	-2	7,251	-0.03%
2023/06/08	3.2	97.64	1	99.30	95.60	2.2	7,201	0.03%
2023/06/07	6.7	99.48	8	99.64	99.30	-1.3	7,103	-0.02%
2023/06/06	1	98.51	1	99.40	99.50	0	7,051	0.00%
2023/06/05	13	100.50	5	101.10	99.30	8	7,037	0.11%
2023/06/02	6	96.93	20.2	98.61	99.90	-14.2	6,941	-0.20%
2023/06/01	21	96.34	11	96.66	95.90	10	6,813	0.15%
2023/05/31	15	94.06	11	95.05	95.80	4	6,674	0.06%
2023/05/30	16	93.94	28	95.16	92.20	-12	6,584	-0.18%
2023/05/29	16	92.12	7	91.63	91.60	9	6,407	0.14%
2023/05/26	18	93.77	15	94.27	92.40	3	6,371	0.05%
2023/05/25	25	93.56	18.2	93.93	93.10	6.8	6,256	0.11%
2023/05/24	8	88.36	7.4	89.19	89.40	0.6	5,920	0.01%
2023/05/23	8	86.64	8	86.26	86.10	0	5,822	0.00%
2023/05/22	7	86.86	7	87.66	87.90	0	5,734	0.00%
2023/05/19	11	85.67	11.4	86.75	87.20	-0.4	5,673	-0.01%
2023/05/18	9	83.06	11.1	85.08	86.10	-2.1	5,544	-0.04%
2023/05/17	3	81.07	8	81.80	81.80	-5	5,332	-0.09%
2023/05/16	1	81.00	8	80.55	80.80	-7	5,198	-0.13%
2023/05/15	3	76.40	0	0.00	76.30	3	5,037	0.06%
2023/05/12	5	77.94	2	77.90	77.50	3	4,996	0.06%
2023/05/11	5	77.94	2	77.90	77.60	3	4,944	0.06%
2023/05/10	0	0.00	1.3	80.37	80.40	-1.3	4,892	-0.03%
2023/05/09	4	79.45	3	80.00	79.50	1	4,822	0.02%
2023/05/08	0	0.00	8	79.86	79.80	-8	4,784	-0.17%
2023/05/05	3	77.93	4	77.90	76.40	-1	4,723	-0.02%
2023/05/04	12	78.36	12	77.83	78.00	0	4,733	0.00%
2023/05/03	7	78.53	1	79.50	77.60	6	4,725	0.13%
2023/05/02	1.6	79.18	1	79.30	79.60	0.6	4,747	0.01%
2023/04/28	9.4	79.77	6	78.98	79.00	3.4	4,860	0.07%
2023/04/27	31	79.36	35.4	79.48	79.90	-4.4	4,807	-0.09%
2023/04/26	28	77.51	31	78.07	78.50	-3	4,567	-0.07%
2023/04/25	20	77.22	18	76.44	76.10	2	4,226	0.05%
2023/04/24	7	76.77	5	77.42	77.10	2	4,059	0.05%
2023/04/21	47	75.75	74	76.45	77.80	-27	3,863	-0.70%
2023/04/20	22	74.84	43.1	74.49	75.00	-21.1	3,451	-0.61%
2023/04/19	5	69.90	0.6	69.37	69.50	4.4	2,962	0.15%
2023/04/18	6	69.68	8.6	70.30	69.80	-2.6	2,945	-0.09%
2023/04/17	17	69.03	18	69.30	69.20	-1	2,857	-0.03%
2023/04/14	5	66.20	7	66.79	66.80	-2	2,791	-0.07%
2023/04/13	3	66.83	11	66.15	66.10	-8	2,738	-0.29%
2023/04/12	3	64.90	6	64.43	64.40	-3	2,615	-0.11%
2023/04/11	4	64.60	12.4	64.64	64.70	-8.4	2,589	-0.32%
2023/04/10	3	64.30	0.5	64.00	64.00	2.5	2,543	0.10%
2023/04/07	2.5	63.92	1	64.00	64.40	1.5	2,525	0.06%
2023/04/06	0	0.00	0.1	63.50	63.20	-0.1	2,531	0.00%
2023/03/31	0	0.00	2	63.90	63.90	-2	2,522	-0.08%
2023/03/30	2	64.20	0	0.00	63.90	2	2,508	0.08%
2023/03/29	1.1	63.37	0	0.00	63.50	1.1	2,482	0.04%
2023/03/28	0	0.00	0.1	64.00	63.10	-0.1	2,515	0.00%
2023/03/27	0.2	63.25	4	63.85	62.80	-3.8	2,524	-0.15%
2023/03/24	11.2	63.85	22	63.97	64.60	-10.8	2,537	-0.43%
2023/03/23	12	64.67	14	64.59	64.40	-2	2,493	-0.08%
2023/03/22	14.1	62.59	8.1	62.83	61.90	6	2,355	0.25%
2023/03/21	1	61.50	28	60.66	61.60	-27	2,298	-1.17%
2023/03/20	1	58.90	1	58.40	58.50	0	2,208	0.00%
2023/03/16	4	57.98	23	56.72	56.90	-19	2,204	-0.86%
2023/03/15	2	59.30	47.7	58.98	59.10	-45.7	2,178	-2.10%
2023/03/14	0.1	54.50	1	55.00	55.00	-1	2,079	-0.05%
2023/03/13	24	55.18	2	54.90	54.90	22	2,099	1.05%
2023/03/10	6.1	54.82	5	54.80	53.90	1.1	2,108	0.05%
2023/03/09	1	56.30	0.2	56.00	55.50	0.8	2,154	0.04%
2023/03/06	6	57.27	2	56.90	57.30	4	2,466	0.16%
2023/03/03	0	0.00	0.1	56.70	56.70	-0.1	2,550	0.00%
2023/03/02	38	56.56	0	0.00	56.20	38	2,696	1.41%
2023/02/24	1.1	57.51	0	0.00	57.20	1.1	2,780	0.04%
2023/02/23	0.1	57.50	0	0.00	58.00	0.1	2,883	0.00%
2023/02/21	0	58.60	0	0.00	58.40	0	3,023	0.00%
2023/02/20	0	0.00	2	58.65	58.60	-2	3,034	-0.07%
2023/02/17	3.1	57.71	1	57.50	57.70	2.1	3,036	0.07%
2023/02/16	7.1	58.45	9	58.64	58.20	-1.9	3,073	-0.06%
2023/02/15	0	57.50	0	0.00	57.50	0	3,063	0.00%
2023/02/10	3	56.53	1	57.00	56.60	2	3,036	0.07%
2023/02/09	0.1	56.97	0	0.00	56.40	0.1	3,015	0.00%
2023/02/08	1.1	57.33	11	58.05	57.10	-9.9	3,002	-0.33%
2023/02/07	1	58.40	1	58.30	58.20	0	2,973	0.00%
2023/02/03	0.4	58.65	0	0.00	58.60	0.4	2,958	0.01%
2023/02/02	2	58.90	4	58.78	59.40	-2	2,938	-0.07%
2023/02/01	2	59.95	1	60.60	60.40	1	2,885	0.04%
2023/01/31	4	59.57	10.1	59.97	60.40	-6.1	2,856	-0.21%
2023/01/30	16.1	59.47	41	59.94	59.90	-24.9	2,761	-0.90%
2023/01/17	2.1	55.83	7	55.44	56.80	-4.9	2,575	-0.19%
2023/01/16	0	0.00	2.3	54.46	54.50	-2.3	2,521	-0.09%
2023/01/13	0	0.00	3	53.90	53.40	-3	2,535	-0.12%
2023/01/12	3	53.43	0	0.00	53.40	3	2,543	0.12%
2023/01/11	3.1	54.46	0	0.00	53.80	3.1	2,541	0.12%
2023/01/10	7.1	55.15	7	55.47	54.60	0.1	2,541	0.00%
2023/01/09	1	54.40	4	55.05	55.10	-3	2,539	-0.12%
2023/01/06	3	54.00	2	54.35	53.90	1	2,500	0.04%
2023/01/05	7.1	53.68	8	53.56	53.60	-0.9	2,475	-0.04%
2023/01/04	1	52.50	13	52.44	52.70	-12	2,455	-0.49%
2023/01/03	1	51.10	0	0.00	50.90	1	2,431	0.04%
2022/12/30	0	0.00	12	51.75	51.50	-12	2,425	-0.49%
2022/12/29	1	49.85	0	0.00	50.30	1	2,410	0.04%
2022/12/28	1	50.80	0	0.00	50.50	1	2,403	0.04%
2022/12/23	10	50.15	8	49.95	50.10	2	2,374	0.08%
2022/12/21	1	49.55	2	49.70	49.30	-1	2,398	-0.04%
2022/12/20	15.1	49.75	3	49.87	49.45	12.1	2,383	0.51%
2022/12/19	1	51.80	1	52.10	50.80	0	2,335	0.00%
2022/12/16	12	52.15	2	52.00	51.70	10	2,284	0.44%
2022/12/15	4	55.10	1	54.90	54.50	3	2,217	0.14%
2022/12/14	0	0.00	2	55.45	55.90	-2	2,189	-0.09%
2022/12/13	4.1	54.19	9	54.92	55.20	-4.9	2,136	-0.23%
2022/12/12	4	54.15	11	53.23	54.50	-7	2,098	-0.33%
2022/12/09	4.1	53.80	0	0.00	53.60	4.1	2,072	0.20%
2022/12/08	5	53.62	3	54.00	54.60	2	2,060	0.10%
2022/12/07	0.1	54.79	2	54.50	55.00	-2	2,038	-0.10%
2022/12/06	5	54.94	0	0.00	55.10	5	2,012	0.25%
2022/12/05	2	55.65	0	0.00	55.80	2	2,007	0.10%
2022/12/02	3	55.80	8	55.48	56.00	-5	1,986	-0.25%
2022/12/01	0	0.00	2	57.20	56.40	-2	1,952	-0.10%
2022/11/30	6	55.15	6	55.62	58.00	0	1,877	0.00%
2022/11/29	9	56.70	11.5	56.43	55.10	-2.5	1,773	-0.14%
2022/11/28	0	0.00	2	54.25	55.70	-2	1,601	-0.12%
2022/11/25	9	52.62	12	52.98	53.70	-3	1,524	-0.20%
2022/11/24	2	52.40	34.1	52.93	52.80	-32.1	1,463	-2.19%
2022/11/23	13	50.85	6	50.85	49.60	7	1,328	0.53%
2022/11/22	7	49.35	7	49.02	49.55	0	1,300	0.00%
2022/11/21	9	49.08	8	49.75	50.00	1	1,259	0.08%
2022/11/18	0	0.00	4	46.55	46.85	-4	1,148	-0.35%
2022/11/17	4	46.90	19.3	47.51	47.70	-15.3	1,111	-1.38%
2022/11/15	2	43.30	2	43.80	44.00	0	993	0.00%
2022/11/14	2	43.55	2	43.80	43.95	0	988	0.00%
2022/11/10	1	42.00	0	0.00	41.70	1	968	0.10%
2022/11/09	1	42.70	0	0.00	42.75	1	977	0.10%
2022/11/02	1	42.30	4	42.03	41.95	-3	1,347	-0.22%
2022/11/01	4	42.00	0	0.00	41.90	4	1,462	0.27%
2022/10/26	0	0.00	1	41.65	41.65	-1	1,560	-0.06%
2022/10/25	0	0.00	66	41.41	41.15	-66	1,580	-4.18%
2022/10/24	1	41.75	0	0.00	41.20	1	1,584	0.06%
2022/10/21	11	41.98	8	41.88	41.70	3	1,588	0.19%
2022/10/20	2	40.43	2	40.75	40.95	0	1,573	0.00%
2022/10/19	3	40.98	0	0.00	40.85	3	1,591	0.19%
2022/10/17	0	0.00	1	41.20	41.25	-1	1,706	-0.06%
2022/10/14	1	41.20	1	41.55	41.50	0	1,766	0.00%
2022/10/13	0	0.00	1	40.80	40.80	-1	1,825	-0.05%
2022/10/12	2	40.25	0	0.00	40.70	2	1,898	0.11%
2022/10/11	0.5	40.50	0	0.00	40.40	0.5	1,933	0.03%
2022/10/07	1	41.10	0	0.00	41.50	1	1,953	0.05%
2022/10/06	0	0.00	1	41.00	41.05	-1	1,962	-0.05%
2022/10/05	1	41.50	2	41.60	41.35	-1	1,971	-0.05%
2022/10/04	1	41.15	2	40.90	40.75	-1	1,971	-0.05%
2022/09/30	2	40.58	12.6	40.69	40.65	-10.6	1,980	-0.53%
2022/09/29	1	41.20	1.3	42.16	41.70	-0.3	1,968	-0.02%
2022/09/28	3	41.12	0	0.00	40.25	3	1,945	0.15%
2022/09/26	2.1	42.46	0	0.00	42.05	2.1	1,928	0.11%
2022/09/23	1.3	43.56	0	0.00	43.20	1.3	1,933	0.06%
2022/09/22	2.1	43.63	1	43.85	43.55	1.1	1,948	0.05%
2022/09/21	3.3	44.52	0	0.00	44.30	3.3	1,940	0.17%
2022/09/20	2.1	44.90	3	44.85	44.85	-0.9	1,935	-0.05%
2022/09/16	0.3	45.02	10	44.95	44.65	-9.8	1,954	-0.50%
2022/09/15	1	45.50	12	45.32	45.15	-11	1,951	-0.56%
2022/09/14	3	45.15	0	0.00	45.25	3	1,964	0.15%
2022/09/13	1	46.00	21	45.58	46.20	-20	1,997	-1.00%
2022/09/12	117	45.16	7	45.12	45.05	110	1,999	5.50%	大買/鉅額交易
2022/09/08	0	0.00	2	46.80	47.20	-2	1,978	-0.10%
2022/09/07	1	46.05	1	45.85	45.90	0	1,962	0.00%
2022/09/06	1	45.95	0	0.00	46.15	1	1,960	0.05%
2022/09/05	1	46.10	0	0.00	46.10	1	1,966	0.05%
2022/09/02	1	46.00	1	46.05	46.15	0	1,977	0.00%
2022/09/01	1	46.30	0	0.00	46.30	1	1,968	0.05%
2022/08/31	10.2	46.14	2	46.20	46.50	8.2	1,950	0.42%
2022/08/30	3	44.88	1	45.30	45.35	2	1,929	0.10%
2022/08/29	3.1	43.82	2	44.23	44.55	1.1	1,909	0.05%
2022/08/26	0.1	44.20	6	44.00	44.00	-6	1,889	-0.31%
2022/08/25	1	44.15	1	44.05	44.00	0	1,868	0.00%
2022/08/24	2.1	43.65	0	0.00	43.90	2.1	1,865	0.11%
2022/08/23	0.2	43.86	0	0.00	43.80	0.2	1,866	0.01%
2022/08/22	1.1	43.72	0	0.00	43.95	1.1	1,865	0.06%
2022/08/19	0.1	43.80	3	43.80	43.90	-2.9	1,860	-0.16%
2022/08/18	1	43.80	0	0.00	43.85	1	1,852	0.05%
2022/08/17	1	44.45	0	0.00	44.50	1	1,842	0.05%
2022/08/16	6.2	44.58	2	44.48	44.35	4.2	1,826	0.23%
2022/08/15	0	0.00	0.1	45.10	44.80	-0.1	1,812	-0.01%
2022/08/12	0.2	44.53	0	0.00	44.40	0.2	1,795	0.01%
2022/08/11	8	44.89	38	44.62	44.45	-30	1,773	-1.69%
2022/08/10	9.2	43.83	7	43.79	44.45	2.2	1,746	0.13%
2022/08/09	11.1	42.05	3	42.45	43.25	8.1	1,716	0.47%
2022/08/08	20.1	43.20	0	0.00	43.20	20.1	1,492	1.34%
2022/08/05	7	47.86	1	47.95	47.95	6	1,389	0.43%
2022/08/04	3.1	47.71	1.2	48.13	47.45	1.9	1,372	0.13%
2022/08/03	8.2	49.05	2	48.45	48.50	6.2	1,366	0.46%
2022/08/02	12.1	49.88	0	0.00	49.55	12.1	1,350	0.89%
2022/08/01	6	50.43	0	0.00	50.70	6	1,349	0.44%
2022/07/29	2	50.30	5	50.54	50.60	-3	1,335	-0.22%
2022/07/28	2	50.50	0	0.00	50.30	2	1,329	0.15%
2022/07/27	0.1	50.20	0	0.00	50.30	0.1	1,320	0.01%
2022/07/26	6	50.32	3	50.80	50.20	3	1,311	0.23%
2022/07/25	27	50.27	5	50.21	50.60	22	1,292	1.70%
2022/07/22	27	52.13	1	52.50	51.70	26	1,260	2.06%
2022/07/21	10.1	53.62	2	53.90	53.40	8.1	1,201	0.67%
2022/07/20	11	59.26	2	59.40	59.20	9	1,146	0.79%
2022/07/19	15	59.48	0	0.00	59.00	15	1,096	1.37%
2022/07/15	14	62.12	2	61.70	62.10	12	983	1.22%
2022/07/14	0	0.00	8	61.10	61.50	-8	961	-0.83%
2022/07/13	3	60.80	2	61.00	61.00	1	960	0.10%
2022/07/12	3	59.93	0	0.00	60.30	3	958	0.31%
2022/07/11	2	60.30	4	60.20	60.40	-2	959	-0.21%
2022/07/08	1	59.60	0	0.00	59.10	1	958	0.10%
2022/07/07	2	59.30	0	0.00	59.10	2	964	0.21%
2022/07/06	2	59.75	0.1	60.80	59.30	1.9	980	0.20%
2022/07/05	2	60.65	0	0.00	60.90	2	1,000	0.20%
2022/07/04	0	0.00	2	61.70	60.50	-2	1,021	-0.20%
2022/07/01	0	0.00	3	61.37	60.80	-3	1,061	-0.28%
2022/06/30	1	62.10	0	0.00	62.10	1	1,079	0.09%
2022/06/29	0	0.00	4	63.03	63.40	-4	1,102	-0.36%
2022/06/28	0	0.00	2	64.00	63.40	-2	1,116	-0.18%
2022/06/23	0	0.00	1	63.80	63.80	-1	1,235	-0.08%
2022/06/22	0	0.00	1	63.40	62.80	-1	1,229	-0.08%
2022/06/21	0	0.00	3	62.87	63.00	-3	1,226	-0.24%
2022/06/17	1	61.70	0	0.00	62.20	1	1,201	0.08%
2022/06/16	1	63.00	0	0.00	62.70	1	1,201	0.08%
2022/06/15	0	0.00	1	63.00	62.80	-1	1,233	-0.08%
2022/06/14	1	61.60	0	0.00	62.40	1	1,291	0.08%
2022/06/10	0	0.00	1	63.20	63.50	-1	1,305	-0.08%
2022/06/09	0	0.00	1	63.20	63.40	-1	1,310	-0.08%
2022/06/06	1	62.30	0	0.00	62.40	1	1,322	0.08%
2022/06/01	0	0.00	3	62.67	62.60	-3	1,344	-0.22%
2022/05/31	0	0.00	1	62.20	62.40	-1	1,338	-0.07%
2022/05/30	1	61.80	4	61.70	61.80	-3	1,331	-0.23%
2022/05/25	4	61.08	0	0.00	61.00	4	1,324	0.30%
2022/05/24	0	0.00	3	60.77	60.80	-3	1,329	-0.23%
2022/05/20	0	0.00	1	61.50	61.40	-1	1,324	-0.08%
2022/05/19	1	60.20	16	60.36	61.20	-15	1,324	-1.13%
2022/05/18	0	0.00	1	60.60	60.80	-1	1,307	-0.08%
2022/05/17	2	60.45	2	60.60	60.10	0	1,295	0.00%
2022/05/16	0	0.00	1	60.30	60.40	-1	1,286	-0.08%
2022/05/13	0	0.00	4	59.60	60.20	-4	1,271	-0.31%
2022/05/11	1	59.00	0	0.00	58.90	1	1,247	0.08%
2022/05/10	0	56.60	0	0.00	57.40	0	1,225	0.00%
2022/05/09	7.1	57.57	20	58.27	56.90	-12.9	1,211	-1.06%
2022/05/06	1	58.51	0	0.00	58.70	1	1,188	0.09%
2022/05/04	0	0.00	5	59.20	59.20	-5	1,179	-0.42%
2022/05/03	1	58.80	25	58.80	58.80	-24	1,195	-2.01%
2022/04/28	1	58.50	0	0.00	58.50	1	1,196	0.09%
2022/04/27	4	58.80	0	0.00	59.10	4	1,177	0.34%
2022/04/26	0	59.30	0	0.00	59.90	0	1,163	0.00%
2022/04/22	1	59.50	0	0.00	60.20	1	1,141	0.09%
2022/04/21	2	60.30	0	0.00	60.00	2	1,138	0.18%
2022/04/20	0	59.70	3	59.93	59.90	-3	1,137	-0.26%
2022/04/18	2.1	59.10	0	0.00	59.10	2.1	1,126	0.18%
2022/04/15	1	59.79	0	0.00	59.80	1	1,119	0.09%
2022/04/14	2	59.55	1	59.60	59.80	1	1,114	0.09%
2022/04/13	0.1	59.00	0	0.00	59.30	0.1	1,110	0.01%
2022/04/12	1.7	58.20	1	58.40	58.40	0.7	1,101	0.06%
2022/04/11	8.1	58.81	1.3	58.68	58.50	6.8	1,078	0.63%
2022/04/08	1	58.90	0	0.00	59.40	1	1,051	0.10%
2022/04/07	12.1	59.19	3.5	59.21	58.80	8.6	1,029	0.84%
2022/04/06	5.1	59.56	0	0.00	59.60	5.1	987	0.51%
2022/04/01	15	60.09	10	59.90	60.10	5	952	0.52%
2022/03/31	1	60.70	0	0.00	60.60	1	909	0.11%
2022/03/30	3	60.37	0	0.00	60.40	3	890	0.34%
2022/03/29	13.1	60.35	0	0.00	60.00	13.1	847	1.54%
2022/03/28	5	60.96	0	0.00	61.00	5	793	0.63%
2022/03/25	0	0.00	19.2	61.60	61.60	-19.2	770	-2.49%
2022/03/24	11	61.85	0	0.00	61.80	11	762	1.44%
2022/03/23	2.1	61.97	0	0.00	62.10	2.1	752	0.28%
2022/03/22	9.3	61.69	0	0.00	61.80	9.3	733	1.27%
2022/03/21	2	61.50	0	0.00	61.70	2	714	0.28%
2022/03/18	2	61.60	1	61.50	61.30	1	696	0.14%
2022/03/17	8	62.20	0	0.00	61.50	8	669	1.19%
2022/03/16	3	62.70	0	0.00	62.30	3	600	0.50%
2022/03/11	0	0.00	1	61.30	61.70	-1	569	-0.18%
2022/03/10	1	60.70	0	0.00	61.70	1	567	0.18%
2022/03/09	1	60.20	1	60.30	60.00	0	556	0.00%
2022/03/08	2.2	60.16	0	0.00	60.10	2.2	546	0.40%
2022/03/07	0.1	62.00	0	0.00	61.60	0.1	536	0.01%
2022/03/04	0.2	62.75	0	0.00	62.80	0.2	538	0.04%
2022/03/02	2	62.90	1.1	62.81	62.80	0.9	567	0.16%
2022/02/25	0.1	62.00	0	0.00	62.20	0.1	572	0.02%
2022/02/18	0	0.00	6	63.70	63.50	-6	594	-1.01%
2022/02/15	0	0.00	1	61.70	61.80	-1	607	-0.16%
2022/01/26	0	0.00	2	61.00	61.10	-2	714	-0.28%
2022/01/25	4.3	60.72	0	0.00	60.60	4.3	718	0.59%
2022/01/24	2.2	61.53	0	0.00	61.90	2.2	702	0.31%
2022/01/21	0.3	62.45	0	0.00	62.10	0.3	701	0.04%
2022/01/20	1.1	62.71	0	0.00	62.70	1.1	699	0.16%
2022/01/14	0	0.00	2	63.70	63.50	-2	711	-0.28%
2022/01/13	1	64.00	0	0.00	63.90	1	717	0.14%
2022/01/10	1	63.60	0	0.00	63.70	1	724	0.14%
2022/01/07	5	63.90	0	0.00	64.00	5	733	0.68%
2022/01/04	1	64.00	0	0.00	63.70	1	809	0.12%
2022/01/03	0	0.00	1	63.70	63.70	-1	830	-0.12%
2021/12/29	0	0.00	0.6	64.00	64.00	-0.6	849	-0.07%
2021/12/28	0	0.00	4	63.20	63.10	-4	859	-0.47%
2021/12/23	1.2	62.77	0	0.00	62.90	1.2	924	0.13%
2021/12/22	2.1	63.01	50	62.81	63.20	-47.9	942	-5.08%
2021/12/21	1	63.00	0	0.00	63.10	1	947	0.11%
2021/12/20	0.1	63.30	0	0.00	63.50	0.1	961	0.01%
2021/12/14	0.1	63.30	0	0.00	62.90	0.1	1,143	0.01%
2021/12/13	1.3	63.87	1	64.20	63.70	0.3	1,164	0.03%
2021/12/10	0.3	64.88	0	0.00	64.60	0.3	1,201	0.03%
2021/12/09	0.1	65.00	0	0.00	64.70	0.1	1,238	0.00%
2021/12/08	2	64.65	0	0.00	64.60	2	1,293	0.15%
2021/12/07	0.1	64.95	0	0.00	65.00	0.1	1,285	0.01%
2021/12/06	0.1	65.15	0	0.00	64.70	0.1	1,285	0.01%
2021/12/02	0.1	65.30	0	0.00	65.00	0.1	1,300	0.00%
2021/11/29	6	64.60	3	64.10	64.60	3	1,313	0.23%
2021/11/26	1	64.90	0	0.00	64.70	1	1,314	0.08%
2021/11/25	2	65.25	0	0.00	65.70	2	1,306	0.15%
2021/11/24	0	0.00	5	65.20	65.90	-5	1,310	-0.38%
2021/11/22	2	65.75	0	0.00	66.00	2	1,313	0.15%
2021/11/19	5	66.04	6	66.28	66.00	-1	1,308	-0.08%
2021/11/17	2	66.41	0	0.00	66.70	2	1,301	0.16%
2021/11/16	1	67.20	0	0.00	67.00	1	1,295	0.08%
2021/11/11	3	66.60	0	0.00	66.30	3	1,311	0.23%
2021/11/10	4	67.28	15	67.30	67.30	-11	1,313	-0.84%
2021/11/01	0	0.00	1	69.50	69.40	-1	1,367	-0.07%
2021/10/29	15	69.70	0	0.00	69.30	15	1,444	1.04%
2021/10/28	3	70.17	0	0.00	69.90	3	1,455	0.21%
2021/10/27	0	0.00	1	70.60	70.80	-1	1,473	-0.07%
2021/10/22	2	69.15	1.8	69.39	69.20	0.2	1,525	0.01%
2021/10/21	1	69.60	0	0.00	69.60	1	1,547	0.06%
2021/10/19	0	0.00	2	70.40	70.00	-2	1,663	-0.12%
2021/10/13	1	70.10	0	0.00	70.00	1	2,029	0.05%
2021/10/12	3	69.53	1	69.30	69.20	2	2,060	0.10%
2021/10/08	1	73.80	1.1	73.79	73.80	-0.1	2,029	0.00%
2021/10/07	0	0.00	1	72.60	72.60	-1	2,072	-0.05%
2021/10/06	0	0.00	2	72.50	72.20	-2	2,095	-0.10%
2021/10/05	0	71.70	0	71.70	71.90	0	2,103	0.00%
2021/10/04	1	72.60	2.4	72.40	72.20	-1.4	2,112	-0.07%
2021/10/01	3	71.50	0	0.00	71.30	3	2,106	0.14%
2021/09/29	0	0.00	2	72.80	73.30	-2	2,101	-0.10%
2021/09/27	0	0.00	54	73.24	73.30	-54	2,125	-2.54%
2021/09/24	0	0.00	51	74.60	73.50	-51	2,120	-2.40%
2021/09/23	1	74.00	3	73.83	74.10	-2	2,108	-0.09%
2021/09/22	2	72.85	5	74.26	73.20	-3	2,107	-0.14%
2021/09/17	7	73.29	3	73.23	74.00	4	2,070	0.19%
2021/09/16	2	71.60	2	71.60	71.80	0	2,038	0.00%
2021/09/15	0	0.00	6	71.40	71.70	-6	2,063	-0.29%
2021/09/14	4	70.58	5	71.00	71.20	-1	2,020	-0.05%
2021/09/13	0	0.00	108	69.90	70.30	-108	1,991	-5.42%	大賣/鉅額交易
2021/09/08	1	66.60	0	0.00	66.70	1	2,002	0.05%
2021/09/06	2	68.20	1	68.00	68.20	1	2,037	0.05%
2021/09/03	1	69.20	7	69.04	69.30	-6	2,044	-0.29%
2021/09/02	2	68.65	0	0.00	68.70	2	2,047	0.10%
2021/08/31	1	67.60	14	67.06	68.10	-13	2,044	-0.64%
2021/08/27	0	0.00	1	65.80	66.30	-1	2,072	-0.05%
2021/08/24	1	65.10	0	0.00	65.40	1	2,185	0.05%
2021/08/20	1	64.00	2	64.50	64.20	-1	2,215	-0.05%
2021/08/19	2	64.35	0	0.00	64.40	2	2,222	0.09%
2021/08/18	0	0.00	1	64.00	65.90	-1	2,224	-0.04%
2021/08/17	2	65.15	0	0.00	64.70	2	2,240	0.09%
2021/08/16	8	66.71	3	66.53	66.30	5	2,238	0.22%
2021/08/12	1	68.50	14	68.59	69.90	-13	2,236	-0.58%
2021/08/10	1	69.40	1	69.50	69.40	0	2,273	0.00%
2021/08/09	3	70.60	5	70.54	70.40	-2	2,323	-0.09%
2021/08/06	2	71.60	5	71.48	71.60	-3	2,363	-0.13%
2021/08/05	4	70.80	2.1	71.00	70.80	1.9	2,372	0.08%
2021/08/04	2.1	70.70	5	70.32	70.60	-2.9	2,440	-0.12%
2021/08/03	10	66.70	2	66.40	67.30	8	2,413	0.33%
2021/08/02	6	66.15	2	66.40	66.40	4	2,430	0.16%
2021/07/30	0.1	65.50	4	65.65	66.40	-3.9	2,436	-0.16%
2021/07/29	3	64.53	0	0.00	64.90	3	2,436	0.12%
2021/07/28	8	64.08	4	64.35	64.10	4	2,476	0.16%
2021/07/27	2	64.65	0	0.00	64.90	2	2,511	0.08%
2021/07/26	3	64.57	0	0.00	64.70	3	2,512	0.12%
2021/07/23	5	66.80	4.2	66.48	66.40	0.8	2,486	0.03%
2021/07/22	29.1	64.37	3	64.88	63.00	26.1	2,428	1.07%
2021/07/21	82	71.43	5.5	70.98	71.00	76.5	2,310	3.31%
2021/07/20	41.2	71.47	1.7	71.90	71.30	39.5	2,241	1.76%
2021/07/19	98.4	72.70	0	0.00	72.60	98.4	2,203	4.46%
2021/07/16	2	73.90	11	74.25	74.00	-9	2,202	-0.41%
2021/07/15	2.2	73.61	0	0.00	73.50	2.2	2,214	0.10%
2021/07/14	1.6	73.12	1	73.40	72.50	0.6	2,221	0.03%
2021/07/13	35	76.46	37.4	75.58	75.30	-2.4	2,208	-0.11%
2021/07/12	0.1	76.60	5.3	76.79	76.50	-5.2	2,212	-0.23%
2021/07/09	1	76.70	0.2	76.60	76.80	0.8	2,219	0.04%
2021/07/08	0	0.00	0.1	76.20	76.40	-0.1	2,236	0.00%
2021/07/07	0	0.00	1.2	75.87	76.00	-1.2	2,302	-0.05%
2021/07/06	3	76.10	0.1	76.50	76.30	2.9	2,318	0.13%
2021/07/05	0	0.00	0.1	77.00	76.30	-0.1	2,343	0.00%
2021/07/02	4	76.55	1	76.80	76.00	3	2,337	0.13%
2021/07/01	0	0.00	1	76.40	76.80	-1	2,339	-0.04%
2021/06/30	1	76.50	7.1	76.80	76.80	-6.1	2,372	-0.26%
2021/06/29	0.1	76.70	0.1	76.70	76.50	0	2,397	0.00%
2021/06/28	0	0.00	1	76.50	76.90	-1	2,435	-0.04%
2021/06/25	25	74.92	0.1	76.70	75.50	25	2,468	1.01%
2021/06/24	2	74.40	1	73.00	74.50	1	2,513	0.04%
2021/06/21	1	71.60	2	71.55	71.90	-1	3,001	-0.03%
2021/06/18	2	72.30	1	72.90	72.30	1	3,017	0.03%
2021/06/16	3	72.40	0.1	72.20	72.50	3	3,042	0.10%
2021/06/15	10	72.40	3	72.37	72.10	7	3,038	0.23%
2021/06/11	0.2	71.30	0	0.00	71.30	0.2	3,041	0.01%
2021/06/09	0	0.00	1	71.40	71.30	-1	3,041	-0.03%
2021/06/07	1	72.20	0	0.00	72.40	1	3,049	0.03%
2021/06/04	1	71.90	0	0.00	71.80	1	3,028	0.03%
2021/06/03	1	72.30	10	72.54	72.30	-9	3,009	-0.30%
2021/06/02	1.2	71.23	11	71.40	71.80	-9.8	2,979	-0.33%
2021/06/01	0.1	69.90	4	69.50	70.20	-3.9	2,926	-0.13%
2021/05/31	3	68.50	0	0.00	68.60	3	2,896	0.10%
2021/05/28	1	67.70	0	0.00	67.80	1	2,889	0.03%
2021/05/27	1.2	67.68	0	0.00	67.50	1.2	2,878	0.04%
2021/05/26	0	68.10	1	67.90	68.00	-1	2,874	-0.03%
2021/05/25	1	67.90	0	0.00	67.80	1	2,866	0.03%
2021/05/21	1	67.30	0	0.00	67.10	1	2,837	0.04%
2021/05/20	22	66.42	2	66.90	66.70	20	2,827	0.71%
2021/05/19	21	66.57	0	0.00	66.70	21	2,817	0.75%
2021/05/18	2	66.40	0	0.00	67.40	2	2,796	0.07%
2021/05/17	0	0.00	2	64.05	63.80	-2	2,762	-0.07%
2021/05/14	9	67.24	0	0.00	67.00	9	2,695	0.33%
2021/05/13	4.8	68.01	9	67.94	67.80	-4.2	2,639	-0.16%
2021/05/12	57.2	70.15	1	70.80	69.00	56.2	2,603	2.16%
2021/05/11	1	69.20	0.1	70.00	69.50	0.9	2,504	0.04%
2021/05/10	0	0.00	50	71.87	72.10	-50	2,453	-2.04%
2021/05/07	0	0.00	1.4	70.08	70.90	-1.4	2,423	-0.06%
2021/05/06	0	0.00	1	70.20	69.60	-1	2,403	-0.04%
2021/05/04	2	68.50	1	70.60	68.50	1	2,328	0.04%
2021/05/03	2.1	70.58	10	71.30	70.40	-7.9	2,274	-0.35%
2021/04/29	0	0.00	3	72.10	71.70	-3	2,264	-0.13%
2021/04/28	7.1	72.61	5	72.12	72.40	2.1	2,271	0.09%
2021/04/27	2	71.15	3	70.83	71.30	-1	2,271	-0.04%
2021/04/26	12	70.40	10	70.40	70.20	2	2,254	0.09%
2021/04/22	4.8	71.15	6	71.17	70.10	-1.2	2,243	-0.05%
2021/04/21	7	69.83	2	70.60	71.60	5	2,172	0.23%
2021/04/20	5	70.08	0	0.00	70.00	5	2,128	0.23%
2021/04/19	3	69.60	1	68.60	69.60	2	2,102	0.10%
2021/04/16	0	0.00	1	67.80	68.10	-1	2,075	-0.05%
2021/04/15	0	0.00	4	67.53	67.20	-4	2,046	-0.20%
2021/04/14	3	66.80	3	66.90	67.50	0	2,037	0.00%
2021/04/13	4	67.33	4	68.03	67.70	0	2,036	0.00%
2021/04/12	2.7	66.67	6	66.70	66.70	-3.3	2,000	-0.16%
2021/04/09	4	66.25	5	65.74	66.60	-1	1,996	-0.05%
2021/04/08	3	65.83	3	65.63	65.90	0	1,979	0.00%
2021/04/07	1	66.10	0	0.00	66.10	1	1,967	0.05%
2021/04/06	9	66.13	5	66.00	66.10	4	1,945	0.21%
2021/04/01	1	66.30	3	66.33	66.40	-2	1,913	-0.10%
2021/03/31	7	66.31	1	66.40	66.30	6	1,902	0.32%
2021/03/30	11	66.65	6	66.87	66.70	5	1,854	0.27%
2021/03/29	6	65.88	11	66.06	67.00	-5	1,807	-0.28%
2021/03/26	119	64.73	13.6	65.65	66.30	105.4	1,710	6.16%	大買/鉅額交易
2021/03/25	31	65.10	2	65.10	65.10	29	1,346	2.15%
2021/03/23	1	53.00	0	0.00	53.90	1	1,177	0.08%
2021/03/22	0	0.00	40	53.20	54.40	-40	1,145	-3.49%
2021/03/19	0	0.00	1	52.20	51.30	-1	1,104	-0.09%
2021/03/18	2	52.20	0	0.00	52.10	2	1,076	0.19%
2021/03/16	1	52.60	0	0.00	52.90	1	1,043	0.10%
2021/03/04	1	48.80	1	49.80	49.15	0	1,060	0.00%
2021/03/03	2	49.65	0	0.00	49.70	2	1,055	0.19%
2021/02/24	3	48.30	0	0.00	48.55	3	1,059	0.28%
2021/02/23	0	0.00	0.6	48.00	48.70	-0.6	1,063	-0.06%
2021/02/22	1	47.95	1	48.10	48.10	0	1,065	0.00%
2021/02/18	1	47.70	0	0.00	47.55	1	1,082	0.09%
2021/01/26	1	47.20	0	0.00	47.00	1	1,079	0.09%
2021/01/22	1	46.85	0	0.00	47.60	1	1,082	0.09%
2021/01/21	0	0.00	0	47.15	47.55	0	1,065	0.00%
2021/01/20	2	46.60	1	46.75	46.45	1	1,045	0.10%
2021/01/15	2	48.55	0	0.00	48.45	2	992	0.20%
2021/01/14	1	49.30	0	0.00	49.50	1	972	0.10%
2021/01/11	0	0.00	0.4	51.30	51.50	-0.4	942	-0.04%
2021/01/06	0	0.00	10	50.20	51.10	-10	903	-1.11%
2020/12/25	0	0.00	0.4	49.25	49.10	-0.4	770	-0.05%
2020/12/24	1	48.50	0	0.00	48.50	1	749	0.13%
2020/11/18	0	0.00	3	50.08	50.60	-3	795	-0.38%
2020/11/17	2	48.20	0	0.00	48.70	2	791	0.25%
2020/11/13	0	0.00	1.6	47.56	47.40	-1.6	830	-0.19%
2020/11/06	0	0.00	1	44.65	44.80	-1	920	-0.11%
2020/11/05	0	0.00	1	44.85	44.65	-1	939	-0.11%
2020/10/29	1	44.60	0	0.00	44.70	1	964	0.10%
2020/10/27	1	45.30	0	0.00	45.50	1	978	0.10%
2020/10/21	0	0.00	12	44.59	44.30	-12	1,030	-1.16%
2020/10/20	0	0.00	16	44.34	44.80	-16	1,031	-1.55%
2020/10/16	0	0.00	3	44.27	44.40	-3	1,033	-0.29%
2020/10/15	0	0.00	1	44.10	43.85	-1	1,038	-0.10%
2020/10/12	0	0.00	1	44.65	44.20	-1	1,029	-0.10%
2020/10/08	0	0.00	1	44.50	44.50	-1	1,024	-0.10%
2020/10/06	2	44.40	1	44.20	44.40	1	1,013	0.10%
2020/09/24	0	0.00	1	40.40	40.30	-1	985	-0.10%
2020/09/21	16	43.38	0	0.00	43.20	16	953	1.68%
2020/09/18	12	42.98	0	0.00	43.15	12	952	1.26%
2020/09/17	6	42.10	6	42.30	42.60	0	947	0.00%
2020/09/16	0	0.00	5.7	42.04	42.10	-5.7	943	-0.61%
2020/09/11	0	0.00	2.2	42.43	42.15	-2.2	942	-0.23%
2020/09/01	0	0.00	1	42.70	42.80	-1	978	-0.10%
2020/08/24	0.2	42.60	0	0.00	42.65	0.2	986	0.02%
2020/08/21	0	0.00	4.4	43.00	43.45	-4.4	992	-0.44%
2020/08/20	0	0.00	5	41.97	42.35	-5	982	-0.51%
2020/08/19	1	43.60	2	43.60	43.60	-1	946	-0.11%
2020/08/18	0	0.00	6	43.55	43.70	-6	947	-0.63%
2020/08/17	0	0.00	2	42.88	43.25	-2	947	-0.21%
2020/08/14	30	42.45	0	0.00	41.25	30	937	3.20%
2020/08/12	2	41.10	0	0.00	40.70	2	1,003	0.20%
2020/08/11	0	0.00	2	41.00	40.70	-2	1,084	-0.18%
2020/08/10	0	0.00	10	39.50	39.70	-10	1,143	-0.87%
2020/07/31	0	0.00	5	38.85	38.85	-5	1,155	-0.43%
2020/07/21	0.6	37.80	0	0.00	37.85	0.6	1,134	0.05%
2020/07/13	0	0.00	2	38.00	38.05	-2	1,319	-0.15%
2020/07/10	2	37.35	0	0.00	37.35	2	1,354	0.15%
2020/07/07	0	0.00	9	38.95	38.85	-9	1,396	-0.64%
2020/07/06	5	37.45	0	0.00	38.45	5	1,409	0.35%
2020/07/02	2	36.95	0	0.00	37.05	2	1,468	0.14%
2020/06/30	2	36.75	0	0.00	36.70	2	1,495	0.13%
2020/06/24	0	0.00	1	38.35	37.95	-1	1,509	-0.07%
2020/06/22	0	0.00	3	39.17	38.35	-3	1,544	-0.19%
2020/06/16	0	0.00	9	39.18	39.15	-9	1,539	-0.58%
2020/06/12	0	0.00	12	37.52	38.25	-12	1,547	-0.78%
2020/06/11	0	0.00	22	38.98	38.40	-22	1,536	-1.43%
2020/06/10	0	0.00	1	39.50	39.50	-1	1,523	-0.07%
2020/06/09	0	0.00	1	38.10	39.20	-1	1,525	-0.07%
2020/06/05	1	38.00	0	0.00	37.80	1	1,496	0.07%
2020/06/04	0	0.00	1	38.30	38.10	-1	1,486	-0.07%
2020/06/03	3	36.87	0	0.00	36.85	3	1,459	0.21%
2020/05/21	0	0.00	2	36.50	36.30	-2	1,422	-0.14%
2020/05/20	2	36.28	5	36.48	36.45	-3	1,395	-0.22%
2020/05/19	6	36.30	3	36.25	36.60	3	1,371	0.22%
2020/05/18	4	34.81	3	34.10	35.35	1	1,301	0.08%
2020/05/15	1	32.45	12.2	32.39	32.45	-11.2	1,214	-0.92%
2020/05/11	5	30.95	0	0.00	30.40	5	1,120	0.45%
2020/05/07	0	0.00	1	30.95	30.95	-1	1,110	-0.09%
2020/05/05	0	0.00	1	31.10	31.00	-1	1,109	-0.09%
2020/04/27	0	0.00	1.4	31.44	31.75	-1.4	1,099	-0.13%
2020/04/24	3	31.23	0.4	31.10	31.10	2.6	1,085	0.24%
2020/04/23	4	31.29	3	31.45	31.70	1	1,071	0.09%
2020/04/15	0	0.00	3	30.13	30.90	-3	873	-0.34%
2020/04/13	1	29.10	1	29.30	29.00	0	826	0.00%
2020/04/09	0	0.00	4	28.00	27.65	-4	784	-0.51%
2020/04/08	5	26.45	0	0.00	27.70	5	765	0.65%
2020/04/07	2	26.30	2.2	26.19	26.20	-0.2	715	-0.03%
2020/04/06	0	0.00	5	25.70	26.20	-5	696	-0.72%
2020/03/26	2	27.18	1	27.35	26.90	1	599	0.17%
2020/03/19	6	25.17	10	24.60	24.60	-4	589	-0.68%
2020/03/17	2	28.50	2	28.20	28.00	0	571	0.00%
2020/03/13	1	30.20	0.8	30.60	30.70	0.2	563	0.04%
2020/03/12	2	33.23	0	0.00	32.60	2	549	0.36%
2020/03/10	0	0.00	0.8	34.35	34.60	-0.8	539	-0.15%
2020/03/09	6	34.65	0	0.00	34.35	6	537	1.12%
2020/03/06	5	35.65	0	0.00	35.70	5	530	0.94%
2020/03/05	0	0.00	1	36.00	36.30	-1	529	-0.19%
2020/03/04	12	35.65	0	0.00	35.70	12	532	2.26%
2020/03/02	0	0.00	14	34.51	35.00	-14	535	-2.61%
2020/02/27	0	0.00	1	35.50	35.20	-1	531	-0.19%
2020/02/24	1	36.15	1	36.15	35.95	0	538	0.00%
2020/02/20	12	36.87	0	0.00	36.65	12	533	2.25%
2020/02/19	5	36.85	18	36.67	36.85	-13	529	-2.46%
2020/02/18	0	0.00	2	36.40	36.35	-2	524	-0.38%
2020/02/17	0	0.00	3.4	36.19	36.20	-3.4	520	-0.66%
2020/02/14	4	35.85	3	36.15	36.00	1	518	0.19%
2020/02/13	6	36.10	2	36.45	36.05	4	518	0.77%
2020/02/12	2.1	35.80	1	35.95	35.95	1.1	520	0.20%
2020/02/11	0.2	35.50	0	0.00	35.55	0.2	519	0.04%
2020/02/10	0	0.00	17	35.65	35.55	-17	511	-3.32%
2020/02/07	0.4	36.00	0	0.00	36.00	0.4	504	0.08%
2020/02/06	4.4	36.17	0	0.00	36.35	4.4	510	0.85%
2020/02/05	15	35.80	0	0.00	35.75	15	516	2.90%
2020/02/04	3	35.98	1	35.95	35.95	2	516	0.39%
2020/02/03	3	36.00	0.4	35.85	35.85	2.6	527	0.49%
2020/01/15	0.6	38.25	0	0.00	38.25	0.6	561	0.11%
2020/01/03	0	0.00	1	39.00	39.00	-1	629	-0.16%
2020/01/02	3	39.00	0	0.00	39.10	3	657	0.46%
2019/12/25	5	38.60	0	0.00	38.70	5	772	0.65%
2019/12/19	0	0.00	1	39.05	39.05	-1	804	-0.12%
2019/12/17	0	0.00	5	38.83	38.80	-5	812	-0.62%
2019/12/12	0	0.00	0.2	39.00	39.00	-0.2	813	-0.02%
2019/12/10	3	39.35	0	0.00	39.40	3	819	0.37%
2019/12/06	2	39.25	0	0.00	39.15	2	832	0.24%
2019/12/04	1	38.85	0	0.00	39.05	1	851	0.12%
2019/11/29	0.8	39.25	0.4	39.25	39.25	0.4	913	0.04%
2019/11/25	0	0.00	3	39.35	39.25	-3	967	-0.31%
2019/11/22	1	39.80	0	0.00	39.55	1	977	0.10%
2019/11/21	1	40.00	0	0.00	39.95	1	998	0.10%
2019/11/20	0	0.00	4	40.35	40.30	-4	1,002	-0.40%
2019/11/15	1	40.45	0	0.00	40.50	1	1,148	0.09%
2019/11/14	0	0.00	0.3	41.00	41.10	-0.3	1,150	-0.03%
2019/11/13	0.2	41.05	0	0.00	41.45	0.2	1,161	0.02%
2019/11/12	2	40.85	0	0.00	41.00	2	1,177	0.17%
2019/11/11	1	40.80	0	0.00	40.85	1	1,192	0.08%
2019/11/08	0	0.00	8	41.65	41.65	-8	1,200	-0.67%
2019/11/06	2	41.85	0	0.00	41.95	2	1,226	0.16%
2019/11/05	1	42.00	1	41.95	42.10	0	1,234	0.00%
2019/11/04	1	42.00	0	0.00	41.90	1	1,236	0.08%
2019/11/01	1	41.25	0	0.00	41.30	1	1,246	0.08%
2019/10/31	72	41.33	0.2	41.20	41.40	71.8	1,271	5.65%
2019/10/30	1	40.20	0	0.00	40.35	1	1,282	0.08%
2019/10/29	2	41.10	1	41.60	41.00	1	1,287	0.08%
2019/10/25	1	42.20	0	0.00	41.95	1	1,322	0.08%
2019/10/24	1	42.00	0	0.00	42.00	1	1,365	0.07%
2019/10/22	0	0.00	0.4	42.05	42.10	-0.4	1,460	-0.03%
2019/10/17	0.2	42.35	0	0.00	42.45	0.2	1,539	0.01%
2019/10/16	5	43.10	2	43.00	42.45	3	1,556	0.19%
2019/10/15	3	43.07	2	42.15	43.55	1	1,556	0.06%
2019/10/14	1	42.00	2.8	42.29	42.20	-1.8	1,570	-0.11%
2019/10/09	2.2	42.25	11.6	42.61	42.85	-9.4	1,557	-0.60%
2019/10/08	2.7	43.42	1.5	42.97	43.00	1.2	1,571	0.08%
2019/10/07	2.1	45.27	2	44.95	44.80	0.1	1,556	0.01%
2019/09/25	16.6	24.61	4	24.63	24.65	12.6	1,553	0.81%
2019/09/24	10	24.65	1	24.60	24.65	9	1,541	0.58%
2019/09/23	2	24.70	1	24.80	24.80	1	1,530	0.07%
2019/09/20	0	0.00	12	24.85	24.35	-12	1,537	-0.78%
2019/09/19	7	25.00	2	24.95	24.90	5	1,524	0.33%
2019/09/18	6	25.00	0	0.00	25.00	6	1,521	0.39%
2019/09/17	5	25.10	1	25.20	25.05	4	1,519	0.26%
2019/09/06	1	25.30	0	0.00	25.25	1	1,529	0.07%
2019/08/30	1	25.25	2	25.28	25.00	-1	1,519	-0.07%
2019/08/29	70	25.27	0	0.00	25.25	70	1,505	4.65%
2019/08/27	196	25.68	6	25.49	25.35	190	1,493	12.72%	大買/鉅額交易
2019/08/26	587	25.27	2	25.40	25.45	585	1,479	39.54%	大買/鉅額交易
2019/08/23	50	25.05	0	0.00	25.05	50	1,457	3.43%
2019/08/22	2	24.20	2	24.35	24.55	0	1,460	0.00%
2019/08/21	1	23.90	0	0.00	24.05	1	1,444	0.07%
2019/08/19	5	23.85	10	23.88	23.90	-5	1,460	-0.34%
2019/08/16	1	23.15	11	23.05	23.75	-10	1,469	-0.68%
2019/08/15	6	22.87	6	22.83	22.85	0	1,454	0.00%
2019/08/14	6	23.19	0	0.00	23.15	6	1,455	0.41%
2019/08/13	4	23.40	0	0.00	23.25	4	1,449	0.28%
2019/08/12	4	23.96	125	24.04	24.00	-121	1,464	-8.26%	大賣/鉅額交易
2019/08/02	0	0.00	1	25.25	25.15	-1	1,392	-0.07%
2019/08/01	4	25.46	0	0.00	25.35	4	1,393	0.29%
2019/07/31	7	25.60	0	0.00	25.55	7	1,380	0.51%
2019/07/30	0	0.00	2	25.85	25.75	-2	1,381	-0.14%
2019/07/29	6	25.90	0	0.00	25.90	6	1,387	0.43%
2019/07/26	2	25.88	8	25.81	25.90	-6	1,379	-0.43%
2019/07/25	1	25.55	4	25.56	25.55	-3	1,367	-0.22%
2019/07/24	1	25.75	0	0.00	25.75	1	1,354	0.07%
2019/07/22	0	0.00	1	26.10	26.15	-1	1,324	-0.08%
2019/07/19	3	26.20	0	0.00	26.15	3	1,317	0.23%
2019/07/18	3	26.62	0	0.00	26.45	3	1,279	0.23%
2019/07/17	0	0.00	20	28.22	28.35	-20	1,225	-1.63%
2019/07/16	14	28.23	0	0.00	28.05	14	1,178	1.19%
2019/07/15	0	0.00	10	28.40	28.35	-10	1,157	-0.86%
2019/07/12	6	28.33	0	0.00	28.30	6	1,162	0.52%
2019/07/11	5	28.40	22	28.45	28.50	-17	1,158	-1.47%
2019/07/10	1	28.25	1	28.35	28.30	0	1,147	0.00%
2019/07/09	4	28.15	0	0.00	28.15	4	1,156	0.35%
2019/07/05	0.2	27.95	0	0.00	27.95	0.2	1,167	0.02%
2019/07/04	3	27.85	0	0.00	27.85	3	1,221	0.25%
2019/07/01	10	27.80	0	0.00	27.80	10	1,369	0.73%
2019/06/26	0	0.00	3	27.70	27.75	-3	1,956	-0.15%
2019/06/25	0	0.00	1	27.50	27.60	-1	1,984	-0.05%
2019/06/24	1	27.55	0	0.00	27.60	1	1,985	0.05%
2019/06/20	0	0.00	4	27.45	27.50	-4	1,960	-0.20%
2019/06/19	0	0.00	2	27.50	27.35	-2	1,948	-0.10%
2019/06/18	0	0.00	2	27.30	27.30	-2	1,941	-0.10%
2019/06/17	2	27.20	0	0.00	27.25	2	1,948	0.10%
2019/06/11	0	0.00	12	27.46	27.50	-12	1,956	-0.61%
2019/06/03	0	0.00	2	27.60	27.40	-2	1,975	-0.10%
2019/05/30	0	0.00	3	27.67	27.70	-3	1,964	-0.15%
2019/05/28	1	27.55	0	0.00	27.45	1	1,937	0.05%
2019/05/27	0	0.00	1	27.50	27.60	-1	1,927	-0.05%
2019/05/24	1	27.05	0	0.00	27.10	1	1,903	0.05%
2019/05/23	1	26.95	0	0.00	26.95	1	1,893	0.05%
2019/05/22	29	27.54	0	0.00	27.35	29	1,869	1.55%
2019/05/21	54	27.59	0	0.00	27.60	54	1,861	2.90%
2019/05/20	46	27.54	0	0.00	27.65	46	1,843	2.50%
2019/05/17	6	27.60	9	27.77	27.80	-3	1,823	-0.16%
2019/05/15	0	0.00	2	27.30	27.35	-2	1,748	-0.11%
2019/05/14	1	27.00	0	0.00	27.40	1	1,748	0.06%
2019/05/13	3	27.02	5	27.15	27.25	-2	1,743	-0.11%
2019/05/10	5	27.16	9	27.24	27.25	-4	1,742	-0.23%
2019/05/09	1	27.35	1	27.50	27.50	0	1,723	0.00%
2019/05/07	5	27.45	0	0.00	27.40	5	1,703	0.29%
2019/05/03	2	27.80	0	0.00	27.80	2	1,680	0.12%
2019/05/02	2	27.65	0	0.00	27.65	2	1,678	0.12%
2019/04/30	2	27.75	0	0.00	27.75	2	1,671	0.12%
2019/04/19	0	0.00	2	28.00	28.05	-2	1,629	-0.12%
2019/04/18	5	27.80	3	27.90	27.85	2	1,604	0.12%
2019/04/17	3	27.58	0	0.00	27.80	3	1,582	0.19%
2019/04/16	1	27.85	2	27.70	27.55	-1	1,556	-0.06%
2019/04/15	4	27.89	1	27.75	27.75	3	1,533	0.20%
2019/04/12	7	28.04	2	28.13	28.00	5	1,508	0.33%
2019/04/10	0	0.00	2	28.70	28.60	-2	1,457	-0.14%
2019/04/09	0	0.00	10	28.50	28.60	-10	1,388	-0.72%
2019/04/08	1	28.05	4	28.44	28.55	-3	1,333	-0.23%
2019/04/03	0	0.00	11	28.20	28.05	-11	1,263	-0.87%
2019/04/02	33	28.08	3	28.15	28.00	30	1,195	2.51%
2019/04/01	8	28.07	9	28.03	28.30	-1	1,121	-0.09%
2019/03/29	66	28.89	44	28.98	28.50	22	1,013	2.17%
2019/03/28	0	0.00	3	26.70	26.70	-3	572	-0.52%
2019/03/27	3	24.23	2	24.25	24.30	1	531	0.19%
2019/03/26	5	24.19	0	0.00	24.20	5	526	0.95%
2019/03/25	9	24.10	0	0.00	24.15	9	523	1.72%
2019/03/22	1	24.20	0	0.00	24.25	1	517	0.19%
2019/03/21	1	24.15	0	0.00	24.20	1	514	0.19%
2019/03/15	1	24.75	0	0.00	24.15	1	498	0.20%
2019/03/14	0	0.00	5	24.60	24.65	-5	492	-1.02%
2019/03/12	0	0.00	4	24.80	24.80	-4	538	-0.74%
2019/03/07	1	24.35	2	24.45	24.45	-1	622	-0.16%
2019/03/05	1	24.35	0	0.00	24.40	1	617	0.16%
2019/03/04	1	24.45	2	24.35	24.50	-1	613	-0.16%
2019/02/26	0	0.00	5	24.15	24.15	-5	612	-0.82%
2019/02/25	1	23.95	0	0.00	24.10	1	609	0.16%
2019/02/22	3	23.92	1	24.00	24.00	2	603	0.34%
2019/02/21	0	0.00	1	23.95	23.90	-1	600	-0.17%
2019/02/20	0	0.00	3	23.92	23.85	-3	600	-0.50%
2019/02/19	6	23.85	0	0.00	23.85	6	595	1.01%
2019/02/18	53	23.87	2	23.90	23.90	51	602	8.46%
2019/02/15	0	0.00	1	23.80	23.75	-1	601	-0.17%
2019/02/14	1	23.75	0	0.00	23.80	1	599	0.17%
2019/02/11	6	23.59	0	0.00	23.55	6	596	1.01%
2019/01/30	1	23.85	0	0.00	23.90	1	587	0.17%
2019/01/28	0	0.00	3	23.85	24.00	-3	584	-0.51%
2019/01/21	5	23.65	0	0.00	23.70	5	593	0.84%
2018/12/17	0	0.00	5	24.45	24.40	-5	772	-0.65%
2018/12/13	0	0.00	3	24.38	24.40	-3	787	-0.38%
2018/12/12	0	0.00	1	24.40	24.20	-1	796	-0.13%
2018/12/11	0	0.00	4	24.18	24.30	-4	793	-0.50%
2018/12/10	0	0.00	2	24.00	24.00	-2	789	-0.25%
2018/12/07	0	0.00	3	24.22	24.25	-3	802	-0.37%
2018/12/06	2	24.00	16	23.98	23.85	-14	805	-1.74%
2018/12/05	11	24.28	0	0.00	24.25	11	794	1.38%
2018/12/04	3	23.80	3	24.55	24.20	0	775	0.00%
2018/11/30	2	24.00	0	0.00	23.05	2	704	0.28%
2018/11/29	2	24.18	0	0.00	24.10	2	697	0.29%
2018/11/26	0	0.00	2	23.95	24.00	-2	723	-0.28%
2018/11/21	1	23.25	2	23.45	23.40	-1	738	-0.14%
2018/11/20	2	23.30	0	0.00	23.40	2	742	0.27%
2018/11/19	5	23.40	0	0.00	23.40	5	751	0.67%
2018/11/15	4	23.10	0	0.00	23.25	4	763	0.52%
2018/11/13	2	23.30	1	23.30	23.30	1	770	0.13%
2018/11/09	0	0.00	11	23.39	23.45	-11	796	-1.38%
2018/11/08	2	23.65	0	0.00	23.55	2	810	0.25%
2018/11/07	4	23.55	6	23.70	23.75	-2	810	-0.25%
2018/11/06	2	23.25	0	0.00	23.35	2	814	0.25%
2018/11/05	2	23.35	0	0.00	23.40	2	821	0.24%
2018/11/02	0	0.00	1	23.50	23.35	-1	825	-0.12%
2018/11/01	2	23.30	4	23.48	23.40	-2	847	-0.24%
2018/10/31	6	23.17	0	0.00	23.30	6	876	0.68%
2018/10/30	0	0.00	6	23.08	23.10	-6	883	-0.68%
2018/10/29	6	23.04	152	23.07	23.00	-146	902	-16.17%	大賣/鉅額交易
2018/10/25	0	0.00	4	23.03	23.10	-4	918	-0.44%
2018/10/24	0	0.00	2	23.30	23.35	-2	921	-0.22%
2018/10/23	7	23.14	4	23.25	23.40	3	936	0.32%
2018/10/22	4	23.25	0	0.00	23.45	4	921	0.43%
2018/10/19	5	23.36	0	0.00	23.35	5	953	0.52%
2018/10/18	11	23.84	4	23.85	23.65	7	944	0.74%
2018/10/17	3	24.00	0	0.00	23.80	3	941	0.32%
2018/10/16	2	24.10	0	0.00	24.20	2	946	0.21%
2018/10/12	5	24.34	0	0.00	24.40	5	997	0.50%
2018/10/11	5	24.31	0	0.00	24.40	5	1,070	0.47%
2018/10/05	6	25.25	0	0.00	25.10	6	1,087	0.55%
2018/10/04	1	25.35	0	0.00	25.35	1	1,081	0.09%
2018/09/28	1	25.65	0	0.00	25.65	1	1,094	0.09%
2018/09/19	0	0.00	4	25.50	25.55	-4	1,074	-0.37%
2018/09/13	0	0.00	5	25.20	25.20	-5	1,047	-0.48%
2018/09/12	0	0.00	5	24.95	24.80	-5	1,041	-0.48%
2018/09/11	11	24.99	0	0.00	25.00	11	1,048	1.05%
2018/09/10	0	0.00	11	25.14	25.15	-11	1,057	-1.04%
2018/09/07	8	25.63	0	0.00	25.40	8	1,072	0.75%
2018/09/06	1	25.65	0	0.00	25.65	1	1,078	0.09%
2018/08/30	5	26.00	0	0.00	26.00	5	1,087	0.46%
2018/08/27	0	0.00	2	26.00	26.00	-2	1,096	-0.18%
2018/08/24	0	0.00	13	25.77	25.85	-13	1,097	-1.18%
2018/08/21	14	25.73	0	0.00	25.70	14	1,116	1.25%
2018/08/17	0	0.00	300	25.67	25.80	-300	1,109	-27.03%	大賣/鉅額交易
2018/08/16	2	25.75	0	0.00	25.65	2	1,103	0.18%
2018/08/15	4	26.05	9	26.15	26.00	-5	1,093	-0.46%
2018/08/10	0	0.00	1	26.80	26.80	-1	1,102	-0.09%
2018/08/08	1	26.75	0	0.00	26.90	1	1,111	0.09%
2018/08/07	0	0.00	380	26.38	26.65	-380	1,103	-34.44%	大賣/鉅額交易
2018/08/06	2	26.25	0	0.00	26.25	2	1,108	0.18%
2018/08/02	2	26.25	0	0.00	26.25	2	1,096	0.18%
2018/07/26	18	26.55	0	0.00	26.40	18	1,043	1.73%
2018/07/24	0	0.00	2	26.95	26.95	-2	1,022	-0.20%
2018/07/23	3	26.90	11	26.93	26.75	-8	1,028	-0.78%
2018/07/20	0	0.00	5	26.75	26.80	-5	1,020	-0.49%
2018/07/19	2	26.68	0	0.00	26.75	2	987	0.20%
2018/07/18	2	28.20	2	28.55	28.55	0	956	0.00%
2018/07/16	9	27.96	0	0.00	27.80	9	861	1.04%
2018/07/12	4	28.03	0	0.00	28.10	4	824	0.48%
2018/07/11	5	28.22	0	0.00	28.05	5	830	0.60%
2018/07/05	6	28.12	0	0.00	28.05	6	864	0.69%
2018/07/03	2	28.40	0	0.00	28.15	2	880	0.23%
2018/07/02	2	28.40	0	0.00	28.50	2	882	0.23%
2018/06/29	2	28.40	0	0.00	28.35	2	898	0.22%
2018/06/26	7	28.49	0	0.00	28.60	7	899	0.78%
2018/06/20	0	0.00	2	28.95	29.00	-2	958	-0.21%
2018/06/19	55	28.47	0	0.00	28.70	55	938	5.86%
2018/06/14	5	28.70	0	0.00	28.85	5	891	0.56%
2018/06/12	4	28.90	0	0.00	28.80	4	907	0.44%
2018/06/11	24	29.08	0	0.00	29.00	24	891	2.69%
2018/06/08	10	29.11	18	29.35	29.40	-8	888	-0.90%
2018/06/04	0	0.00	4	29.20	29.20	-4	872	-0.46%
2018/05/31	0	0.00	4	28.95	29.10	-4	856	-0.47%
2018/05/30	50	28.54	0	0.00	28.45	50	846	5.91%
2018/05/24	2	28.70	0	0.00	28.75	2	839	0.24%
2018/05/23	3	28.70	0	0.00	28.80	3	838	0.36%
2018/05/22	6	28.98	18	28.95	29.00	-12	838	-1.43%
2018/05/21	7	28.90	7	28.82	29.00	0	835	0.00%
2018/05/18	0	0.00	5	28.70	28.70	-5	823	-0.61%
2018/05/17	97	28.60	5.1	28.60	28.55	91.9	822	11.16%
2018/05/16	0	0.00	12	28.53	28.40	-12	821	-1.46%
2018/05/15	156	28.52	8	28.56	28.50	148	825	17.93%	大買/鉅額交易
2018/05/14	5	28.10	5	28.35	28.45	0	843	0.00%
2018/05/11	4	27.55	0	0.00	27.50	4	812	0.49%
2018/05/09	0	0.00	1	27.85	27.75	-1	803	-0.12%
2018/05/08	5	27.80	0	0.00	27.85	5	807	0.62%
2018/05/03	1	27.85	0.1	27.85	27.85	0.9	817	0.11%
2018/05/02	0.1	27.90	0	0.00	28.00	0.1	820	0.02%
2018/04/26	0	0.00	5	27.60	27.30	-5	837	-0.60%
2018/04/25	6	27.47	0	0.00	27.50	6	844	0.71%
2018/04/24	19	27.61	0	0.00	27.60	19	851	2.23%
2018/04/20	2	27.80	2	27.98	27.80	0	865	0.00%
2018/04/18	6	28.06	2	28.15	28.05	4	865	0.46%
2018/04/17	2	27.95	0	0.00	28.10	2	874	0.23%
2018/04/16	2	28.20	5	28.00	28.25	-3	868	-0.35%
2018/04/13	2	27.83	1	28.00	27.95	1	860	0.12%
2018/04/09	0	0.00	3	27.87	27.70	-3	860	-0.35%
2018/04/02	14	27.80	1	27.75	27.80	13	862	1.51%
2018/03/30	5	27.50	2	27.50	27.60	3	849	0.35%
2018/03/29	101	27.42	0	0.00	27.45	101	848	11.90%	大買/鉅額交易
2018/03/27	0	0.00	1	27.35	27.40	-1	856	-0.12%
2018/03/19	1	26.85	0	0.00	26.85	1	901	0.11%
2018/03/16	100	26.70	0	0.00	26.55	100	924	10.82%
2018/03/09	0	0.00	2	26.90	27.05	-2	937	-0.21%
2018/03/05	1	26.30	0	0.00	26.30	1	965	0.10%
2018/02/23	1	26.55	0	0.00	26.55	1	988	0.10%
2018/02/21	16	26.65	0	0.00	26.70	16	1,010	1.58%
2018/02/12	134	26.34	0	0.00	26.40	134	1,020	13.14%	大買/鉅額交易
2018/02/07	2	25.98	0	0.00	25.90	2	1,041	0.19%
2018/02/06	1	26.30	2	26.45	25.95	-1	1,036	-0.10%
2018/01/31	0	0.00	1	26.50	26.65	-1	1,012	-0.10%
2018/01/30	2	26.60	0	0.00	26.55	2	1,018	0.20%
2018/01/29	1	26.75	5	26.90	26.75	-4	1,012	-0.39%
2018/01/25	0	0.00	2	27.05	27.00	-2	1,020	-0.20%
2018/01/23	0	0.00	150	26.98	27.05	-150	1,015	-14.77%	大賣/鉅額交易
2018/01/22	1	26.95	0	0.00	27.05	1	1,005	0.10%
2018/01/19	0	0.00	12	27.00	26.95	-12	993	-1.21%
2018/01/18	0	0.00	2	26.95	26.95	-2	980	-0.20%
2018/01/17	0	0.00	5	26.95	26.95	-5	976	-0.51%
2018/01/16	0	0.00	1	26.70	26.75	-1	956	-0.10%
2018/01/15	2	26.60	0	0.00	26.60	2	956	0.21%
2018/01/11	0	0.00	2	26.45	26.30	-2	957	-0.21%
2018/01/10	5	26.60	1	26.65	26.60	4	951	0.42%
2018/01/04	25	26.20	0	0.00	26.25	25	943	2.65%
2018/01/03	2	26.20	1	26.25	26.15	1	966	0.10%
2018/01/02	0	0.00	37	26.20	26.20	-37	960	-3.85%