敬鵬 (2355)-台新券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
40.25
漲跌
▲0.75
漲幅
+1.90%
成交量
1,699張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30(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

敬鵬 (2355)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	35.1	40.27	37	39.97	39.50	-2	6,992	-0.03%
2024/04/19	13	41.07	9	41.10	41.05	4	6,989	0.06%
2024/04/18	6	41.73	1	41.80	41.75	5	6,988	0.07%
2024/04/17	1	41.55	1	41.65	41.50	0	7,020	0.00%
2024/04/16	9.3	41.21	26.5	41.26	41.25	-17.2	7,030	-0.24%
2024/04/15	15.8	43.18	28.5	43.30	42.65	-12.7	6,996	-0.18%
2024/04/12	25.2	43.77	14	43.89	44.10	11.2	6,961	0.16%
2024/04/11	53.3	44.18	82.8	44.11	43.60	-29.6	6,959	-0.42%
2024/04/10	19	47.45	4	47.38	46.80	15	6,852	0.22%
2024/04/09	1.5	47.37	6	47.36	47.65	-4.5	6,889	-0.07%
2024/04/08	22	48.04	13	47.97	47.45	9	6,901	0.13%
2024/04/03	17	47.92	305.1	47.85	47.70	-288.1	6,914	-4.17%	大賣/鉅額交易
2024/04/02	21	47.24	9	47.30	47.35	12	6,891	0.17%
2024/04/01	61	46.58	32	47.34	47.55	29	6,970	0.42%
2024/03/29	6.2	46.15	93	46.03	46.10	-86.8	6,988	-1.24%
2024/03/28	96	46.62	11	46.62	46.45	85	7,042	1.21%
2024/03/27	8.1	46.52	38.1	46.22	46.45	-30	7,265	-0.41%
2024/03/26	17.1	46.86	67	46.56	46.85	-49.9	7,320	-0.68%
2024/03/25	186	47.36	283	47.86	47.35	-97	7,341	-1.32%	大買/大賣/
2024/03/22	7	47.39	15.5	47.35	47.30	-8.5	7,469	-0.11%
2024/03/21	15.3	47.09	17	47.06	47.20	-1.7	7,598	-0.02%
2024/03/20	102	47.49	19.1	47.38	47.15	82.9	7,699	1.08%	大買/
2024/03/19	249.6	47.46	52	47.42	47.70	197.6	7,774	2.54%	大買/鉅額交易
2024/03/18	28.1	46.06	23	46.31	46.50	5.1	7,825	0.06%
2024/03/15	10	45.43	7	45.44	45.50	3	7,922	0.04%
2024/03/14	19.1	45.77	17	45.71	45.65	2.1	8,084	0.03%
2024/03/13	32.6	45.81	49	45.54	45.45	-16.4	8,346	-0.20%
2024/03/12	49.3	47.22	60	47.27	46.80	-10.7	8,887	-0.12%
2024/03/11	16	46.81	26	46.79	46.90	-10	9,852	-0.10%
2024/03/08	24.4	46.32	94.5	46.57	46.25	-70.1	10,342	-0.68%
2024/03/07	63.3	48.26	62	48.46	46.90	1.3	11,429	0.01%
2024/03/06	70.1	48.20	39.6	48.08	48.35	30.5	11,790	0.26%
2024/03/05	141.1	48.78	113.2	48.95	48.20	27.9	11,802	0.24%	大買/大賣/
2024/03/04	56.6	51.14	35	50.80	50.20	21.6	11,705	0.18%
2024/03/01	52.2	51.30	33.1	51.08	51.00	19.1	11,795	0.16%
2024/02/29	78.2	52.63	56.3	52.42	52.30	21.9	11,842	0.18%
2024/02/27	62.7	52.19	144.7	52.04	51.60	-82	11,936	-0.69%	大賣/
2024/02/26	81.1	52.47	118.5	52.26	52.30	-37.4	11,994	-0.31%	大賣/
2024/02/23	64.5	51.07	48.7	50.84	50.50	15.8	12,209	0.13%
2024/02/22	56	51.36	19	51.31	51.70	37	12,938	0.29%
2024/02/21	106.1	51.55	36.5	51.55	50.80	69.6	13,896	0.50%	大買/
2024/02/20	89.2	51.24	75	51.11	51.10	14.2	14,376	0.10%
2024/02/19	335	52.50	884.1	52.23	52.00	-549.1	14,854	-3.70%	大買/大賣/鉅額交易
2024/02/16	757.7	50.79	91.2	50.26	51.40	666.5	14,325	4.65%	大買/鉅額交易
2024/02/15	72.6	46.64	57.5	46.59	46.80	15.2	14,148	0.11%
2024/02/05	37.6	45.07	30.1	45.15	45.20	7.5	14,059	0.05%
2024/02/02	13.2	45.54	20	45.70	45.50	-6.9	14,031	-0.05%
2024/02/01	15	45.31	28	45.43	45.00	-13	13,974	-0.09%
2024/01/31	49	44.99	93	45.02	44.75	-44	13,959	-0.32%
2024/01/30	135	45.23	65	45.19	45.50	70	13,979	0.50%	大買/
2024/01/29	59.5	44.82	25.3	44.93	44.60	34.2	13,899	0.25%
2024/01/26	4.6	43.68	4	43.74	43.75	0.6	13,771	0.00%
2024/01/25	16.1	43.48	7.2	43.79	43.25	8.9	13,765	0.06%
2024/01/24	8	44.61	16	44.33	44.00	-8	13,743	-0.06%
2024/01/23	26.3	44.38	10	44.53	44.35	16.3	13,745	0.12%
2024/01/22	32	43.67	8	43.63	43.70	24	13,685	0.18%
2024/01/19	12.1	42.93	7	43.09	43.10	5.1	13,681	0.04%
2024/01/18	76.1	42.83	16	42.85	42.95	60.1	13,714	0.44%
2024/01/17	9.2	43.73	18	43.63	43.35	-8.9	13,713	-0.06%
2024/01/16	20.1	44.21	9.1	44.23	44.70	11	13,685	0.08%
2024/01/15	3.1	44.25	11	44.43	44.40	-7.9	13,656	-0.06%
2024/01/12	14.5	44.45	17.2	44.44	44.20	-2.7	13,669	-0.02%
2024/01/11	25.2	44.93	50	45.03	45.00	-24.9	13,674	-0.18%
2024/01/10	8.4	45.45	35	45.40	45.30	-26.7	13,737	-0.19%
2024/01/09	20	46.11	13	46.11	45.85	7	13,815	0.05%
2024/01/08	11.1	46.53	35	46.58	46.40	-23.9	13,847	-0.17%
2024/01/05	20.5	47.26	81.6	46.95	46.90	-61.1	13,924	-0.44%
2024/01/04	35.1	48.03	35	47.73	47.65	0.1	13,902	0.00%
2024/01/03	31.1	48.69	58.9	48.67	48.70	-27.7	13,911	-0.20%
2024/01/02	24.1	50.08	12	50.07	49.80	12.1	13,883	0.09%
2023/12/29	46.5	49.77	59	50.33	50.30	-12.5	13,958	-0.09%
2023/12/28	30.1	49.94	32	50.02	49.60	-1.9	13,946	-0.01%
2023/12/27	37.1	50.61	15	50.73	50.40	22.1	14,070	0.16%
2023/12/26	24	49.70	38	49.66	49.85	-14	14,362	-0.10%
2023/12/25	29	49.01	54.2	49.03	49.05	-25.2	14,370	-0.18%
2023/12/22	128.1	50.19	186	49.96	49.70	-58	14,455	-0.40%	大買/大賣/
2023/12/21	79	49.63	11	49.54	49.60	68	14,389	0.47%
2023/12/20	21.4	49.41	15	49.51	49.10	6.4	14,551	0.04%
2023/12/19	68.7	49.48	108	48.97	49.55	-39.3	14,524	-0.27%	大賣/
2023/12/18	39.4	49.93	191.4	50.14	49.50	-152	14,412	-1.05%	大賣/鉅額交易
2023/12/15	62.3	52.11	147.2	51.34	51.10	-84.9	14,355	-0.59%	大賣/
2023/12/14	49.4	52.50	84.5	52.73	52.30	-35.1	14,397	-0.24%
2023/12/13	84.1	53.55	57.6	53.12	53.00	26.5	14,460	0.18%
2023/12/12	61.3	53.04	14	53.16	53.00	47.3	14,353	0.33%
2023/12/11	64.5	53.46	81	53.32	53.20	-16.6	14,348	-0.12%
2023/12/08	134	54.50	150.2	54.42	54.10	-16.2	14,584	-0.11%	大買/大賣/
2023/12/07	436.5	55.06	474.1	54.90	54.10	-37.6	14,450	-0.26%	大買/大賣/
2023/12/06	674.3	56.09	746.3	55.70	55.10	-72	13,994	-0.51%	大買/大賣/
2023/12/05	545.8	53.02	1,211.1	53.21	53.20	-665.4	12,995	-5.12%	大買/大賣/鉅額交易
2023/12/04	1,342	54.44	438.7	53.20	54.60	903.4	12,527	7.21%	大買/大賣/鉅額交易
2023/12/01	356.2	50.91	225	50.96	51.20	131.2	11,455	1.15%	大買/大賣/鉅額交易
2023/11/30	86	49.38	64	49.29	48.90	22	11,019	0.20%
2023/11/29	100	49.14	113	49.18	48.85	-13	10,944	-0.12%	大賣/
2023/11/28	181	49.25	121.1	49.09	49.55	59.9	10,975	0.55%	大買/大賣/
2023/11/27	59	48.94	196.2	48.63	48.05	-137.2	11,017	-1.24%	大賣/鉅額交易
2023/11/24	157	49.79	89.1	49.83	49.80	67.9	11,266	0.60%	大買/
2023/11/22	374.2	50.60	421.5	50.09	50.90	-47.3	11,012	-0.43%	大買/大賣/
2023/11/21	544.8	51.98	442.7	51.64	51.00	102.1	10,722	0.95%	大買/大賣/鉅額交易
2023/11/20	591.3	49.18	484.2	49.54	51.30	107.1	10,020	1.07%	大買/大賣/鉅額交易
2023/11/17	150	45.66	474.3	45.88	46.65	-324.3	9,205	-3.52%	大買/大賣/鉅額交易
2023/11/16	436.1	42.08	557.6	42.35	42.45	-121.5	8,739	-1.39%	大買/大賣/鉅額交易
2023/11/15	163	38.96	54	38.96	39.00	109	8,096	1.35%	大買/鉅額交易
2023/11/14	227.5	38.47	42	38.45	39.00	185.5	8,106	2.29%	大買/鉅額交易
2023/11/13	56	37.12	111	36.87	37.10	-55	8,076	-0.68%	大賣/
2023/11/10	5.1	36.63	8	36.70	36.45	-2.9	8,103	-0.04%
2023/11/09	8	36.06	12	35.79	36.05	-4	8,170	-0.05%
2023/11/08	38	36.82	9	36.57	36.60	29	8,222	0.35%
2023/11/07	84	37.17	127	37.24	37.15	-43	8,319	-0.52%	大賣/
2023/11/06	10.1	36.37	16	36.26	36.35	-5.9	8,251	-0.07%
2023/11/03	7	35.78	22	35.68	35.80	-15	8,240	-0.18%
2023/11/02	6	35.79	23	35.71	35.60	-17	8,242	-0.21%
2023/11/01	2	35.00	54.2	35.15	35.20	-52.2	8,244	-0.63%
2023/10/31	33	35.18	16	35.27	34.75	17	8,240	0.21%
2023/10/30	2	35.68	1	35.55	35.60	1	8,228	0.01%
2023/10/27	9.5	36.41	3	36.13	35.85	6.5	8,241	0.08%
2023/10/26	22.6	36.23	9	36.08	35.85	13.6	8,244	0.16%
2023/10/25	39.1	36.16	11	36.28	36.05	28.1	8,220	0.34%
2023/10/24	12.1	35.51	98	35.42	35.65	-85.9	8,229	-1.04%
2023/10/23	11.3	34.85	3	34.98	34.60	8.3	8,273	0.10%
2023/10/20	16.5	34.80	11	34.90	34.70	5.5	8,301	0.07%
2023/10/19	26	35.44	21	35.29	35.20	5	8,277	0.06%
2023/10/18	21.1	36.04	84.8	35.82	35.75	-63.7	8,250	-0.77%
2023/10/17	60.2	37.18	29	37.35	36.95	31.2	8,149	0.38%
2023/10/16	17.3	37.99	48	37.97	38.00	-30.7	8,081	-0.38%
2023/10/13	45	39.34	19.1	39.43	38.65	25.9	8,077	0.32%
2023/10/12	23.2	39.97	23.5	39.98	39.80	-0.2	8,106	0.00%
2023/10/11	13.1	40.46	49	40.22	39.70	-35.9	8,162	-0.44%
2023/10/06	23	40.40	16.3	40.39	40.20	6.7	8,090	0.08%
2023/10/05	46	41.28	23.5	40.70	40.35	22.5	8,033	0.28%
2023/10/04	22.3	40.62	43	40.55	40.60	-20.8	7,932	-0.26%
2023/10/03	119.6	41.46	72.1	41.52	41.25	47.5	7,881	0.60%	大買/
2023/10/02	262.6	42.18	145.5	42.03	42.50	117.1	7,728	1.52%	大買/大賣/鉅額交易
2023/09/28	8	39.28	40.2	39.48	39.25	-32.2	7,412	-0.43%
2023/09/27	85.9	38.96	31.1	39.04	39.25	54.8	7,357	0.74%
2023/09/26	49.6	40.39	43	40.32	39.95	6.6	7,193	0.09%
2023/09/25	71.5	40.18	109.2	40.18	40.40	-37.7	7,002	-0.54%	大賣/
2023/09/22	6	38.83	45	39.05	38.90	-39	6,750	-0.58%
2023/09/21	20.3	38.82	26	38.90	38.80	-5.7	6,693	-0.09%
2023/09/20	32	39.07	39	39.12	38.75	-7	6,610	-0.11%
2023/09/19	109	39.48	50	39.40	38.95	59	6,505	0.91%	大買/
2023/09/18	114.1	39.60	74	39.75	39.50	40.1	6,313	0.63%	大買/
2023/09/15	35	39.12	16	38.80	38.70	19	6,107	0.31%
2023/09/14	38	38.89	73	38.65	39.00	-35	6,023	-0.58%
2023/09/13	218.3	39.42	296	39.06	38.10	-77.8	5,870	-1.32%	大買/大賣/
2023/09/12	175.2	38.32	87	38.44	38.45	88.2	5,420	1.63%	大買/
2023/09/11	41.1	37.47	522	37.20	37.65	-480.9	5,251	-9.16%	大賣/鉅額交易
2023/09/08	18	39.07	32	39.27	39.10	-14	5,073	-0.28%
2023/09/07	40.1	39.20	28	39.05	39.15	12.1	5,003	0.24%
2023/09/06	28	39.37	33.5	39.32	39.65	-5.5	4,912	-0.11%
2023/09/05	27	38.62	30	38.65	38.75	-3	4,783	-0.06%
2023/09/04	29.5	38.20	53	38.09	38.20	-23.6	4,690	-0.50%
2023/09/01	96.2	38.50	92.1	38.90	37.90	4.1	4,600	0.09%
2023/08/31	185.5	39.37	183	39.46	39.30	2.5	4,441	0.06%	大買/大賣/
2023/08/30	476.5	39.03	218.5	38.96	39.25	258	4,190	6.16%	大買/大賣/鉅額交易
2023/08/29	39	37.29	42	37.29	37.40	-3	3,748	-0.08%
2023/08/28	63	37.46	28	37.39	37.10	35	3,635	0.96%
2023/08/25	80	37.63	115.1	37.83	37.95	-35.1	3,477	-1.01%	大賣/
2023/08/24	63	37.39	82.4	37.48	36.60	-19.4	3,256	-0.60%
2023/08/23	178	37.05	235.5	36.99	37.35	-57.5	3,061	-1.88%	大買/大賣/
2023/08/22	191	36.05	179	36.09	36.25	12	2,767	0.43%	大買/大賣/
2023/08/21	71	34.85	57	34.78	35.00	14	2,605	0.54%
2023/08/18	76	35.27	86	35.15	34.70	-10	2,518	-0.40%
2023/08/17	49.4	34.68	73	34.97	35.70	-23.6	2,361	-1.00%
2023/08/16	18	33.96	8	34.34	34.40	10	2,184	0.46%
2023/08/15	15	34.21	67	34.63	34.30	-52	2,097	-2.48%
2023/08/14	119	34.31	28	33.96	34.30	91	2,005	4.54%	大買/
2023/08/11	72.3	34.16	8	34.18	34.50	64.3	1,924	3.34%
2023/08/10	10	32.67	4	32.55	32.70	6	1,788	0.34%
2023/08/09	3.1	33.45	0	0.00	33.60	3.1	1,758	0.18%
2023/08/08	1	33.30	7	34.09	33.70	-6	1,743	-0.34%
2023/08/07	10	33.57	4	33.78	33.95	6	1,747	0.34%
2023/08/04	5	33.28	1.1	33.22	33.60	3.9	1,726	0.23%
2023/08/02	7	33.38	7	33.80	33.40	0	1,715	0.00%
2023/08/01	19	33.66	40.2	33.72	33.70	-21.2	1,690	-1.25%
2023/07/31	30.3	34.50	63	34.54	34.10	-32.7	1,653	-1.98%
2023/07/28	19	34.44	11	34.58	34.65	8	1,613	0.50%
2023/07/27	14	35.36	1.3	35.32	35.30	12.7	1,559	0.81%
2023/07/26	42	35.60	33.3	35.33	34.50	8.7	1,491	0.58%
2023/07/25	49	34.92	24	35.09	35.20	25	1,410	1.77%
2023/07/24	14	34.81	48.5	34.71	34.90	-34.5	1,350	-2.55%
2023/07/21	1	35.35	17	35.17	35.30	-16	1,318	-1.21%
2023/07/20	6	35.87	12.1	35.51	35.20	-6.1	1,301	-0.47%
2023/07/19	9.3	34.95	19.1	34.64	34.90	-9.8	1,287	-0.76%
2023/07/18	18.4	35.89	61	36.07	36.20	-42.6	1,251	-3.41%
2023/07/17	157.1	36.59	40.1	36.43	36.35	117	1,185	9.87%	大買/鉅額交易
2023/07/14	61	34.98	36	34.84	35.00	25	1,040	2.40%
2023/07/13	2	33.15	8	33.04	32.90	-6	935	-0.64%
2023/07/12	3	32.47	2	32.55	32.20	1	914	0.11%
2023/07/11	18	32.33	15	32.49	32.15	3	936	0.32%
2023/07/10	4	33.56	43	33.72	33.60	-39	924	-4.22%
2023/07/07	11	33.69	41	33.63	33.75	-30	926	-3.24%
2023/07/06	69	34.11	44	34.15	34.05	25	917	2.73%
2023/07/05	10	32.94	7	32.69	32.90	3	844	0.36%
2023/07/04	1	32.10	4	32.30	32.05	-3	833	-0.36%
2023/06/30	0	0.00	1	31.40	31.40	-1	876	-0.11%
2023/06/29	3	31.48	2	31.60	31.55	1	910	0.11%
2023/06/28	0	0.00	3	31.35	31.25	-3	936	-0.32%
2023/06/27	8	31.39	0	0.00	31.25	8	943	0.85%
2023/06/26	2	32.03	1	31.95	31.90	1	944	0.11%
2023/06/21	6	32.45	5	32.26	32.50	1	962	0.10%
2023/06/20	0	0.00	9	31.94	31.85	-9	986	-0.91%
2023/06/19	2	32.03	0	0.00	31.90	2	1,019	0.20%
2023/06/16	0	0.00	5	32.14	32.05	-5	1,023	-0.49%
2023/06/15	3	31.87	6	31.97	32.35	-3	1,023	-0.29%
2023/06/14	2	32.33	0	0.00	32.00	2	1,019	0.20%
2023/06/13	0	0.00	15	32.41	32.45	-15	1,024	-1.46%
2023/06/12	5	32.06	8	31.91	31.80	-3	1,020	-0.29%
2023/06/09	2	32.25	6	32.36	32.35	-4	1,019	-0.39%
2023/06/08	12	32.27	0	0.00	32.05	12	1,030	1.17%
2023/06/07	8	32.73	0	0.00	32.70	8	1,032	0.78%
2023/06/06	21	32.76	16	32.59	32.50	5	1,026	0.49%
2023/06/05	10	32.61	11	32.62	32.60	-1	1,017	-0.10%
2023/06/02	5	32.08	0	0.00	31.85	5	1,005	0.50%
2023/06/01	2	31.60	0	0.00	31.65	2	999	0.20%
2023/05/30	1	31.40	17	31.57	31.55	-16	997	-1.60%
2023/05/29	6	31.34	0	0.00	31.45	6	999	0.60%
2023/05/26	1	30.90	7	31.04	30.80	-6	1,013	-0.59%
2023/05/25	1	30.70	1	30.90	30.90	0	1,010	0.00%
2023/05/24	5	30.80	1	30.75	30.85	4	1,017	0.39%
2023/05/23	2	30.85	2	30.95	31.00	0	1,019	0.00%
2023/05/22	5	30.80	9	30.94	30.90	-4	1,035	-0.39%
2023/05/19	1	30.65	21.7	30.81	30.90	-20.7	1,033	-2.00%
2023/05/18	4	30.28	3	30.45	30.55	1	1,028	0.10%
2023/05/17	1	30.30	3	30.20	30.10	-2	1,020	-0.20%
2023/05/16	1	30.15	62	30.20	30.20	-61	1,007	-6.05%
2023/05/15	1	30.10	34	30.07	30.00	-33	1,003	-3.29%
2023/05/12	0	0.00	156	29.96	30.20	-156	1,001	-15.57%	大賣/鉅額交易
2023/05/11	15	30.19	3	30.10	29.90	12	1,002	1.20%
2023/05/10	0	0.00	30	31.25	31.15	-30	983	-3.05%
2023/05/09	2	31.50	1	32.00	31.60	1	990	0.10%
2023/05/08	0	0.00	3	31.95	31.90	-3	1,002	-0.30%
2023/05/05	16	31.72	1	31.65	31.65	15	1,012	1.48%
2023/05/04	18	31.80	0	0.00	31.65	18	1,023	1.76%
2023/05/03	3	31.78	0	0.00	31.80	3	1,026	0.29%
2023/05/02	93	32.23	0	0.00	32.10	93	1,032	9.01%
2023/04/28	104.2	32.26	3	32.30	32.15	101.2	1,039	9.73%	大買/鉅額交易
2023/04/27	1	31.90	1	31.85	31.85	0	1,032	0.00%
2023/04/26	0	0.00	1	31.45	31.40	-1	1,026	-0.10%
2023/04/25	3	31.40	84	31.43	31.30	-81	1,020	-7.94%
2023/04/24	0	0.00	161	31.55	32.10	-161	1,007	-15.98%	大賣/鉅額交易
2023/04/21	50	31.64	165	31.58	31.55	-115	991	-11.60%	大賣/鉅額交易
2023/04/20	0	0.00	154	32.34	32.25	-154	970	-15.87%	大賣/鉅額交易
2023/04/19	3	32.70	1	32.95	32.80	2	960	0.21%
2023/04/17	13	32.55	3	32.72	32.55	10	943	1.06%
2023/04/14	1	32.90	2	32.88	32.85	-1	927	-0.11%
2023/04/13	6	33.03	20	33.15	32.75	-14	898	-1.56%
2023/04/12	11	33.25	3	33.20	33.15	8	873	0.92%
2023/04/11	33	33.07	13	33.02	33.05	20	853	2.34%
2023/04/10	76	32.29	42	32.24	32.30	34	832	4.09%
2023/04/07	110	32.68	18	32.73	32.65	92	818	11.24%	大買/
2023/04/06	146	33.17	4.5	32.97	33.10	141.5	797	17.73%	大買/鉅額交易
2023/03/31	112	32.56	11	32.40	32.50	101	760	13.28%	大買/鉅額交易
2023/03/30	166	32.66	8	32.65	32.65	158	745	21.19%	大買/鉅額交易
2023/03/29	83	32.04	7	31.99	32.00	76	710	10.69%
2023/03/28	22	31.29	2	31.40	31.40	20	694	2.88%
2023/03/27	1	31.60	15	31.51	31.65	-14	687	-2.04%
2023/03/24	0.3	31.50	5	31.48	31.35	-4.7	687	-0.68%
2023/03/23	7	30.96	7.5	30.89	31.00	-0.5	661	-0.07%
2023/03/22	8	30.63	13	30.49	30.65	-5	629	-0.79%
2023/03/21	0.2	30.08	0	0.00	30.20	0.2	593	0.03%
2023/03/20	0.1	29.70	0	0.00	29.95	0.1	586	0.02%
2023/03/16	0	0.00	5	29.67	29.60	-5	587	-0.85%
2023/03/15	2	29.30	0	0.00	29.25	2	591	0.34%
2023/03/14	4	29.15	0	0.00	29.15	4	598	0.67%
2023/03/13	7	29.05	1	29.15	29.05	6	607	0.99%
2023/03/10	3	29.52	0	0.00	29.55	3	608	0.49%
2023/03/09	1	30.20	0	0.00	30.00	1	632	0.16%
2023/03/08	1	30.35	17	30.21	30.40	-16	635	-2.52%
2023/03/07	1	30.05	4	30.16	30.15	-3	635	-0.47%
2023/03/06	5	29.76	2	29.85	29.65	3	638	0.47%
2023/03/02	5	29.24	5	29.28	29.35	0	682	0.00%
2023/03/01	1	29.20	0	0.00	29.30	1	685	0.15%
2023/02/24	11	29.70	0	0.00	29.50	11	690	1.59%
2023/02/23	6	29.94	7	30.01	30.00	-1	686	-0.15%
2023/02/22	2	29.98	0	0.00	29.95	2	715	0.28%
2023/02/21	1	30.35	2	30.50	30.50	-1	719	-0.14%
2023/02/20	1	30.35	1.2	30.44	30.35	-0.2	733	-0.03%
2023/02/17	1	29.95	1	30.00	29.95	0	753	0.00%
2023/02/16	2	29.93	0	0.00	30.00	2	842	0.24%
2023/02/14	0	0.00	1	30.00	29.85	-1	863	-0.12%
2023/02/13	0	0.00	33	29.87	29.95	-33	863	-3.82%
2023/02/09	1	30.00	1	30.05	30.15	0	883	0.00%
2023/02/07	3	30.08	0	0.00	30.15	3	869	0.35%
2023/02/06	4	30.45	2	30.28	30.15	2	861	0.23%
2023/02/03	2	30.50	4	30.48	30.50	-2	848	-0.24%
2023/02/02	1	30.10	11	30.20	30.30	-10	884	-1.13%
2023/02/01	9	29.98	6	29.93	30.00	3	875	0.34%
2023/01/31	0	0.00	9	29.86	29.85	-9	873	-1.03%
2023/01/30	27	29.63	1	29.80	29.55	26	872	2.98%
2023/01/17	0	0.00	8	29.03	29.20	-8	866	-0.92%
2023/01/16	2	28.88	0	0.00	29.00	2	870	0.23%
2023/01/13	2	29.03	0	0.00	29.00	2	892	0.22%
2023/01/12	0	0.00	2	29.15	29.10	-2	908	-0.22%
2023/01/11	1	29.25	0	0.00	29.35	1	910	0.11%
2023/01/04	1	28.75	0	0.00	28.75	1	952	0.10%
2022/12/27	1	29.20	0	0.00	29.30	1	1,019	0.10%
2022/12/26	2	29.05	1	29.00	28.90	1	1,027	0.10%
2022/12/22	2	29.10	2	29.05	29.05	0	1,036	0.00%
2022/12/21	2	28.88	7	28.86	28.80	-5	1,052	-0.47%
2022/12/20	6	29.32	14	29.31	29.00	-8	1,053	-0.76%
2022/12/19	2	29.75	24	29.70	29.65	-22	1,058	-2.08%
2022/12/16	19	30.03	9	29.99	29.85	10	1,057	0.95%
2022/12/15	2	30.60	0	0.00	30.65	2	1,046	0.19%
2022/12/13	2	30.48	0	0.00	30.50	2	1,049	0.19%
2022/12/12	1	30.30	8	30.64	30.55	-7	1,056	-0.66%
2022/12/09	6	30.92	1	30.90	30.95	5	1,059	0.47%
2022/12/08	21	31.01	9	30.97	30.90	12	1,059	1.13%
2022/12/07	2	30.80	11	30.86	30.90	-9	1,054	-0.85%
2022/12/06	5	31.77	22	31.94	31.60	-17	1,040	-1.63%
2022/12/05	0	0.00	1	32.50	32.45	-1	1,032	-0.10%
2022/12/02	7	32.56	1	32.60	32.60	6	1,022	0.59%
2022/12/01	0.5	32.40	4	32.50	32.60	-3.5	1,013	-0.35%
2022/11/30	7.3	32.02	0	0.00	31.85	7.3	984	0.74%
2022/11/29	4	31.60	103	31.63	31.80	-99	982	-10.08%	大賣/
2022/11/28	50	31.35	13	31.52	31.60	37	978	3.78%
2022/11/25	4.1	30.83	22.5	31.05	30.75	-18.4	985	-1.87%
2022/11/24	12	32.01	15.2	32.01	31.95	-3.2	984	-0.33%
2022/11/23	40.1	31.70	8	31.59	31.70	32.1	1,021	3.14%
2022/11/22	22	31.76	1	31.90	31.70	21	1,023	2.05%
2022/11/21	9.6	31.53	0	0.00	31.65	9.6	1,030	0.93%
2022/11/18	63	31.56	70.1	31.83	31.90	-7.1	1,014	-0.70%
2022/11/17	3	31.17	4	31.15	31.15	-1	987	-0.10%
2022/11/16	18.1	31.01	4	31.08	30.85	14.1	977	1.44%
2022/11/15	6	31.13	7	31.04	31.10	-1	960	-0.10%
2022/11/14	8.2	29.90	13.8	30.58	30.95	-5.6	932	-0.60%
2022/11/11	7	28.87	6	28.90	28.80	1	845	0.12%
2022/11/09	0	0.00	1	28.20	28.00	-1	835	-0.12%
2022/11/08	7	28.06	0	0.00	27.90	7	845	0.83%
2022/11/07	3	28.22	0	0.00	28.15	3	848	0.35%
2022/11/04	2	27.75	1	27.90	27.75	1	846	0.12%
2022/11/02	1	27.70	3	27.80	27.70	-2	858	-0.23%
2022/11/01	6	27.73	1	27.70	27.55	5	858	0.58%
2022/10/31	3	27.50	8	27.90	27.50	-5	858	-0.58%
2022/10/26	5	27.00	8	27.07	26.90	-3	818	-0.37%
2022/10/25	3	27.10	0	0.00	27.10	3	814	0.37%
2022/10/24	5	27.20	5	26.90	26.90	0	813	0.00%
2022/10/21	5	27.20	12	26.83	26.75	-7	809	-0.86%
2022/10/20	0.1	27.45	2	28.08	28.45	-1.9	791	-0.24%
2022/10/19	9	27.76	0	0.00	27.45	9	779	1.16%
2022/10/18	0	0.00	3	27.55	27.95	-3	784	-0.38%
2022/10/17	0	0.00	9	26.33	27.45	-9	783	-1.15%
2022/10/14	3	26.80	0	0.00	26.95	3	782	0.38%
2022/10/13	0	0.00	20	26.05	26.10	-20	784	-2.55%
2022/10/12	2	27.58	2	27.50	27.60	0	787	0.00%
2022/10/11	0	0.00	22	28.30	27.70	-22	794	-2.77%
2022/10/07	3	29.20	44.3	29.21	29.00	-41.3	809	-5.10%
2022/10/06	43	29.56	91	29.50	29.15	-48	835	-5.75%
2022/10/05	144.3	29.33	34.5	29.47	29.35	109.8	833	13.18%	大買/鉅額交易
2022/10/04	1	28.90	76	29.15	28.90	-75	846	-8.86%
2022/10/03	149	28.57	74	28.87	28.70	75	849	8.83%	大買/
2022/09/30	11	27.29	13.1	27.90	28.20	-2.1	849	-0.25%
2022/09/29	3	28.03	0	0.00	27.65	3	853	0.35%
2022/09/28	6.2	28.39	17	28.31	27.80	-10.8	852	-1.27%
2022/09/27	0	0.00	1.5	27.98	28.05	-1.5	856	-0.18%
2022/09/26	0	0.00	1	27.90	27.30	-1	862	-0.12%
2022/09/22	2	28.60	8	28.30	28.90	-6	887	-0.68%
2022/09/20	1	29.35	5	29.05	29.20	-4	897	-0.45%
2022/09/19	2	29.00	0	0.00	28.95	2	903	0.22%
2022/09/16	2	29.50	0	0.00	29.50	2	905	0.22%
2022/09/14	0	0.00	2	29.70	30.00	-2	912	-0.22%
2022/09/13	1	30.30	2	30.30	30.30	-1	924	-0.11%
2022/09/12	0	0.00	2	30.10	30.25	-2	943	-0.21%
2022/09/08	7	29.70	6	29.47	29.75	1	960	0.10%
2022/09/07	4	28.99	3	28.97	28.95	1	989	0.10%
2022/09/06	5	29.56	2	29.43	29.15	3	1,021	0.29%
2022/09/05	1	29.80	3	29.92	29.60	-2	1,036	-0.19%
2022/09/02	4	30.61	1	30.70	30.20	3	1,042	0.29%
2022/09/01	9	30.83	12	30.72	30.55	-3	1,051	-0.29%
2022/08/31	12.5	31.20	4	31.04	31.30	8.5	1,036	0.82%
2022/08/30	14	30.68	27	31.25	30.35	-13	1,014	-1.28%
2022/08/29	15	29.74	7	29.70	29.55	8	959	0.83%
2022/08/26	3	30.75	2	30.90	30.60	1	955	0.10%
2022/08/25	0	0.00	1	30.05	30.15	-1	948	-0.11%
2022/08/24	1	29.90	11	30.23	29.85	-10	955	-1.05%
2022/08/23	0	0.00	1	29.65	29.85	-1	954	-0.10%
2022/08/22	11	30.24	0	0.00	30.10	11	958	1.15%
2022/08/19	0	0.00	2	30.25	30.40	-2	959	-0.21%
2022/08/18	5	29.70	0	0.00	29.90	5	959	0.52%
2022/08/17	1	30.30	5	30.20	29.85	-4	968	-0.41%
2022/08/16	0	0.00	13	30.07	30.30	-13	974	-1.33%
2022/08/15	0.4	29.95	2	29.85	29.85	-1.6	972	-0.17%
2022/08/11	2	28.93	8	29.73	29.00	-6	998	-0.60%
2022/08/10	2	29.25	4	29.33	29.45	-2	982	-0.20%
2022/08/09	2	29.00	1	28.80	29.20	1	984	0.10%
2022/08/08	1	28.55	1	28.55	28.70	0	990	0.00%
2022/08/05	0	28.60	0	0.00	28.65	0	1,009	0.00%
2022/08/03	1	28.45	0	0.00	28.50	1	1,068	0.09%
2022/08/02	1	28.00	1	28.30	28.50	0	1,075	0.00%
2022/08/01	0	0.00	7	28.61	28.65	-7	1,079	-0.65%
2022/07/29	1	28.35	0	0.00	28.40	1	1,083	0.09%
2022/07/28	0	0.00	1	27.90	27.90	-1	1,086	-0.09%
2022/07/27	2	27.88	0	0.00	28.05	2	1,087	0.18%
2022/07/26	2	28.03	1	28.50	28.00	1	1,090	0.09%
2022/07/25	3	28.85	11	28.84	28.85	-8	1,099	-0.73%
2022/07/22	0.3	28.65	0	0.00	28.80	0.3	1,106	0.02%
2022/07/20	2	28.55	9	28.73	28.45	-7	1,141	-0.61%
2022/07/19	9.2	28.55	20	28.28	28.40	-10.8	1,156	-0.93%
2022/07/18	15	27.63	0	0.00	27.70	15	1,146	1.31%
2022/07/15	4	28.15	6	27.25	27.55	-2	1,141	-0.18%
2022/07/14	14	26.11	25.3	26.54	26.80	-11.2	1,122	-1.00%
2022/07/13	3	26.73	0	0.00	26.55	3	1,098	0.27%
2022/07/12	8	26.69	0	0.00	26.20	8	1,098	0.73%
2022/07/11	2	27.80	2	28.25	27.80	0	1,084	0.00%
2022/07/08	1	28.50	6.1	28.53	28.40	-5.1	1,081	-0.47%
2022/07/07	2	27.35	30	27.13	27.90	-28	1,087	-2.57%
2022/07/05	3	28.08	10	28.35	28.00	-7	1,128	-0.62%
2022/07/04	5	27.47	4	27.59	27.55	1	1,120	0.09%
2022/07/01	3	27.98	21	28.24	27.60	-18	1,133	-1.59%
2022/06/30	7	29.38	2	29.20	29.25	5	1,113	0.45%
2022/06/29	3	29.85	3	29.90	29.85	0	1,114	0.00%
2022/06/28	1	29.60	0	0.00	29.55	1	1,139	0.09%
2022/06/27	21	30.46	0	0.00	30.15	21	1,169	1.79%
2022/06/24	7	29.96	9	30.09	30.00	-2	1,183	-0.17%
2022/06/23	9	29.31	9	29.52	29.20	0	1,189	0.00%
2022/06/22	1	29.10	7	29.12	29.10	-6	1,200	-0.50%
2022/06/21	1	28.70	0.5	29.55	29.65	0.5	1,206	0.04%
2022/06/20	8	28.45	0	0.00	28.35	8	1,220	0.66%
2022/06/17	3	29.75	6	29.83	29.60	-3	1,218	-0.25%
2022/06/16	10	32.20	16	31.78	30.70	-6	1,215	-0.49%
2022/06/15	6	32.46	6	32.55	32.50	0	1,209	0.00%
2022/06/14	5.5	31.64	5	31.05	31.65	0.5	1,223	0.04%
2022/06/13	7.2	31.86	5	32.05	31.80	2.2	1,273	0.17%
2022/06/10	10	32.11	6	31.98	32.40	4	1,319	0.30%
2022/06/09	0.1	31.50	0	0.00	31.70	0.1	1,316	0.00%
2022/06/08	1	31.40	4	31.53	31.40	-3	1,326	-0.23%
2022/06/07	3	31.00	0	0.00	31.00	3	1,348	0.22%
2022/06/02	2	31.10	5	31.05	31.05	-3	1,453	-0.21%
2022/06/01	3	31.75	0	0.00	31.50	3	1,564	0.19%
2022/05/31	0.2	31.65	0	0.00	31.55	0.2	1,668	0.01%
2022/05/30	8	31.60	0	0.00	31.60	8	1,742	0.46%
2022/05/27	1	31.30	4	31.40	31.30	-3	1,797	-0.17%
2022/05/26	0	0.00	3	31.30	31.20	-3	1,913	-0.16%
2022/05/25	3	31.55	20	31.49	31.45	-17	1,939	-0.88%
2022/05/24	2	31.30	0	0.00	31.05	2	2,006	0.10%
2022/05/23	2	31.20	0	0.00	30.85	2	2,064	0.10%
2022/05/20	0.6	31.03	21	31.11	31.00	-20.5	2,130	-0.96%
2022/05/19	3	30.22	1	30.40	30.40	2	2,141	0.09%
2022/05/18	6	30.10	6	30.30	30.35	0	2,175	0.00%
2022/05/17	5	29.65	9	29.78	29.95	-4	2,272	-0.18%
2022/05/16	5	29.22	5	29.22	29.30	0	2,344	0.00%
2022/05/13	1	28.30	2	28.70	28.75	-1	2,375	-0.04%
2022/05/12	12	28.43	2	28.90	28.00	10	2,407	0.42%
2022/05/11	2	30.05	1	29.85	29.80	1	2,386	0.04%
2022/05/10	2	29.70	4	30.21	30.65	-2	2,417	-0.08%
2022/05/09	2	29.95	1	29.95	30.00	1	2,451	0.04%
2022/05/06	6	30.23	0	0.00	30.45	6	2,483	0.24%
2022/05/05	1	30.80	1	31.10	30.80	0	2,504	0.00%
2022/05/04	1	30.60	2	30.65	30.40	-1	2,538	-0.04%
2022/05/03	0	0.00	2	30.60	30.55	-2	2,579	-0.08%
2022/04/29	1	30.30	3	30.22	30.25	-2	2,630	-0.08%
2022/04/28	0	0.00	2	29.90	29.80	-2	2,703	-0.07%
2022/04/27	22	28.86	18	29.17	29.55	4	2,741	0.15%
2022/04/26	6	30.13	10	30.18	30.00	-4	2,764	-0.14%
2022/04/25	19	30.11	9	30.11	30.05	10	2,847	0.35%
2022/04/22	6	31.58	0	0.00	31.50	6	2,921	0.21%
2022/04/21	6	31.56	4	31.70	31.80	2	3,049	0.07%
2022/04/20	10.3	31.47	4	31.41	31.50	6.3	3,366	0.19%
2022/04/19	2	31.05	1	31.10	30.95	1	3,478	0.03%
2022/04/18	2	30.58	2	30.98	30.85	0	3,628	0.00%
2022/04/15	6	30.87	2	30.80	30.80	4	3,732	0.11%
2022/04/14	5	31.56	7	31.64	31.50	-2	4,004	-0.05%
2022/04/13	5	31.58	2	31.80	31.95	3	4,327	0.07%
2022/04/12	2.1	31.36	15	31.24	31.55	-13	5,608	-0.23%
2022/04/11	8	31.41	36	31.67	31.35	-28	6,408	-0.44%
2022/04/08	0	0.00	3	32.35	32.30	-3	6,737	-0.04%
2022/04/07	7	32.50	2	32.53	32.05	5	6,780	0.07%
2022/04/06	13	32.84	15	32.81	32.85	-2	6,853	-0.03%
2022/04/01	3	33.05	0	0.00	33.10	3	7,031	0.04%
2022/03/31	4	33.48	9	33.38	33.25	-5	7,561	-0.07%
2022/03/30	6	33.68	65	33.81	33.80	-59	7,733	-0.76%
2022/03/29	1	33.60	4	33.86	33.40	-3	7,791	-0.04%
2022/03/28	10	33.59	2	34.10	33.55	8	7,838	0.10%
2022/03/25	3	33.92	1	33.80	33.85	2	7,950	0.03%
2022/03/24	4	33.93	11	33.78	33.75	-7	7,990	-0.09%
2022/03/23	10	33.62	6	33.68	33.80	4	8,083	0.05%
2022/03/22	4	33.36	28	33.36	33.45	-24	8,240	-0.29%
2022/03/21	9	33.03	4	33.24	33.10	5	8,255	0.06%
2022/03/18	17	32.79	10	32.65	32.65	7	8,319	0.08%
2022/03/17	22	32.73	7	32.70	32.85	15	8,351	0.18%
2022/03/16	27	32.67	21	32.72	32.25	6	8,411	0.07%
2022/03/15	19.5	33.38	24	33.18	33.00	-4.5	8,542	-0.05%
2022/03/14	0	0.00	5	34.90	34.65	-5	8,549	-0.06%
2022/03/11	21	34.49	17.4	34.65	34.45	3.7	8,639	0.04%
2022/03/10	14	34.96	24	34.96	34.80	-10	8,753	-0.11%
2022/03/09	15	34.05	13	34.07	34.20	2	8,865	0.02%
2022/03/08	33.2	33.46	32	33.76	33.00	1.2	9,245	0.01%
2022/03/07	52.1	34.67	17	35.23	34.30	35.1	10,568	0.33%
2022/03/04	48	37.20	63	37.20	37.00	-15	10,791	-0.14%
2022/03/03	63.1	37.52	25	37.64	37.30	38.1	10,816	0.35%
2022/03/02	26	37.54	13	37.56	37.70	13	10,883	0.12%
2022/03/01	26.2	37.77	98	37.63	38.00	-71.8	10,894	-0.66%
2022/02/25	10	36.36	16	36.44	36.05	-6	10,840	-0.06%
2022/02/24	18	36.73	60	36.39	35.95	-42	10,870	-0.39%
2022/02/23	103.5	37.55	66	37.51	37.35	37.5	10,860	0.35%	大買/
2022/02/22	36	36.81	62	36.84	37.00	-26	10,876	-0.24%
2022/02/21	9	37.11	14	37.21	37.25	-5	11,161	-0.04%
2022/02/18	8	36.49	14	36.63	36.80	-6	11,537	-0.05%
2022/02/17	77	37.09	90.2	37.04	36.95	-13.2	11,564	-0.11%
2022/02/16	49	36.32	91.1	36.43	36.60	-42.1	11,472	-0.37%
2022/02/15	13	35.35	2.3	35.48	35.15	10.7	11,420	0.09%
2022/02/14	6	35.16	12	35.40	35.85	-6	11,389	-0.05%
2022/02/11	16	35.51	18	35.53	35.35	-2	11,340	-0.02%
2022/02/10	62.2	36.01	1	36.40	35.85	61.2	11,312	0.54%
2022/02/09	5	36.29	18.2	36.45	36.65	-13.2	11,277	-0.12%
2022/02/08	23.2	36.12	40.5	36.13	36.25	-17.3	11,237	-0.15%
2022/02/07	9	34.89	20	35.23	35.40	-11	11,214	-0.10%
2022/01/26	15	34.47	30.3	34.45	34.30	-15.3	11,199	-0.14%
2022/01/25	9	34.46	7	34.36	34.05	2	11,179	0.02%
2022/01/24	22	34.41	16	34.66	35.05	6	11,147	0.05%
2022/01/21	43.3	35.51	28	35.78	35.15	15.3	11,095	0.14%
2022/01/20	14.2	36.52	7	36.50	36.50	7.2	11,015	0.07%
2022/01/19	22	36.86	13	36.80	36.80	9	10,972	0.08%
2022/01/18	38.3	37.98	35	37.77	37.45	3.3	10,922	0.03%
2022/01/17	23	37.44	32	37.67	38.00	-9	10,841	-0.08%
2022/01/14	53.9	36.65	33	36.97	36.70	20.9	10,743	0.19%
2022/01/13	235	38.17	187.1	38.05	38.25	48	10,644	0.45%	大買/大賣/
2022/01/12	54	37.09	63.3	37.17	37.10	-9.3	10,323	-0.09%
2022/01/11	95.7	36.79	47	36.84	36.30	48.7	10,211	0.48%
2022/01/10	61	37.86	46	37.94	37.80	15	10,056	0.15%
2022/01/07	158.1	38.69	166.3	38.67	38.05	-8.2	9,946	-0.08%	大買/大賣/
2022/01/06	138	39.97	190.5	40.04	39.70	-52.5	9,662	-0.54%	大買/大賣/
2022/01/05	1,034.9	42.50	825.5	42.57	41.05	209.4	9,337	2.24%	大買/大賣/鉅額交易
2022/01/04	525.5	40.05	348	40.19	40.90	177.5	8,049	2.21%	大買/大賣/鉅額交易
2022/01/03	344	38.49	440.3	38.58	38.30	-96.3	7,227	-1.33%	大買/大賣/
2021/12/30	17.2	36.76	20.1	36.97	36.70	-2.9	6,869	-0.04%
2021/12/29	17	36.92	5.5	37.01	37.15	11.5	6,820	0.17%
2021/12/28	67	37.92	162.5	38.06	37.40	-95.5	6,730	-1.42%	大賣/
2021/12/27	336.7	38.63	387	38.53	38.40	-50.3	6,548	-0.77%	大買/大賣/
2021/12/24	149	37.31	123.4	37.27	37.30	25.6	6,025	0.42%	大買/大賣/
2021/12/23	346	36.66	380	36.87	36.65	-34	5,825	-0.58%	大買/大賣/
2021/12/22	65.6	36.77	58	36.33	36.15	7.6	5,748	0.13%
2021/12/21	46.3	36.40	65	36.28	36.45	-18.7	5,694	-0.33%
2021/12/20	51	36.18	17	35.90	36.15	34	5,572	0.61%
2021/12/17	15.4	35.75	11	35.71	35.90	4.4	5,516	0.08%
2021/12/16	341	35.39	356	35.80	36.35	-15	5,417	-0.28%	大買/大賣/
2021/12/15	11	34.55	5	34.53	34.55	6	5,246	0.11%
2021/12/14	47	34.66	9	34.84	34.20	38	5,221	0.73%
2021/12/13	31.3	35.63	49.1	35.76	35.90	-17.8	5,149	-0.35%
2021/12/10	514	35.38	464	35.64	35.50	50	5,091	0.98%	大買/大賣/
2021/12/09	602.3	36.12	586	36.75	36.05	16.3	4,984	0.33%	大買/大賣/
2021/12/08	7.2	35.41	15	35.42	35.30	-7.8	4,801	-0.16%
2021/12/07	28	35.17	44	35.01	35.40	-16	4,739	-0.34%
2021/12/06	71.2	34.98	59	35.16	35.10	12.2	4,643	0.26%
2021/12/03	54	36.40	32	36.50	36.00	22	4,528	0.49%
2021/12/02	160.2	37.40	135.3	37.25	36.25	24.9	4,391	0.57%	大買/大賣/
2021/12/01	740	37.85	756.6	37.88	38.25	-16.6	3,992	-0.42%	大買/大賣/
2021/11/30	143	35.64	337.1	35.72	36.60	-194.1	2,608	-7.44%	大買/大賣/鉅額交易
2021/11/29	109.1	32.54	68	32.96	33.30	41	2,278	1.80%	大買/
2021/11/26	254	32.79	197	33.08	32.90	57	2,146	2.66%	大買/大賣/
2021/11/25	24	32.35	14	32.21	32.15	10	2,010	0.50%
2021/11/24	10	31.85	28	32.19	32.80	-18	1,949	-0.92%
2021/11/23	44	31.70	12	31.48	31.35	32	1,903	1.68%
2021/11/22	26	32.72	31	32.59	32.45	-5	1,855	-0.27%
2021/11/19	33.9	33.18	48	33.25	33.20	-14.1	1,799	-0.78%
2021/11/18	154.5	34.50	156	34.46	34.10	-1.5	1,717	-0.09%	大買/大賣/
2021/11/17	323.3	33.06	209	33.22	33.00	114.3	1,372	8.33%	大買/大賣/鉅額交易
2021/11/16	36.4	30.70	17	30.51	31.15	19.4	956	2.03%
2021/11/15	3	29.82	1	29.95	29.80	2	908	0.22%
2021/11/12	6.1	29.80	25	29.72	29.75	-18.9	910	-2.08%
2021/11/11	35	29.45	1	29.35	29.20	34	897	3.79%
2021/11/10	2.2	29.77	4	29.55	29.65	-1.8	912	-0.20%
2021/11/09	24	29.80	12	29.80	29.90	12	924	1.30%
2021/11/08	8	29.91	0	0.00	29.90	8	946	0.85%
2021/11/05	7	29.81	0	0.00	29.85	7	950	0.74%
2021/11/04	10	29.95	0	0.00	29.85	10	957	1.04%
2021/11/03	3	29.65	0	0.00	29.65	3	956	0.31%
2021/11/02	5.1	29.26	0	0.00	29.05	5.1	954	0.53%
2021/11/01	3	30.00	1	30.15	29.95	2	935	0.21%
2021/10/29	5	29.93	2	29.90	29.90	3	930	0.32%
2021/10/28	1	29.95	16	30.09	29.95	-15	936	-1.60%
2021/10/27	3	29.72	4	29.86	29.80	-1	934	-0.11%
2021/10/26	3	29.68	1	29.55	29.65	2	939	0.21%
2021/10/25	7	29.36	2	29.45	29.30	5	938	0.53%
2021/10/22	10	29.07	3	28.90	29.00	7	958	0.73%
2021/10/21	6	28.63	0	0.00	28.55	6	974	0.62%
2021/10/20	6	28.75	0	0.00	28.65	6	959	0.63%
2021/10/19	2	28.45	2	28.63	28.80	0	978	0.00%
2021/10/18	3.1	27.87	0	0.00	27.95	3.1	1,005	0.31%
2021/10/15	1	28.15	2	28.13	28.05	-1	1,066	-0.09%
2021/10/14	1	27.35	2	27.63	27.50	-1	1,120	-0.09%
2021/10/13	13.2	27.51	0	0.00	27.50	13.2	1,235	1.07%
2021/10/12	7.1	27.99	1	27.85	27.95	6.1	1,370	0.44%
2021/10/08	5	28.29	4	28.31	28.40	1	1,397	0.07%
2021/10/06	3.3	28.12	0	0.00	27.60	3.3	1,519	0.21%
2021/10/05	8.1	27.81	0	0.00	28.10	8.1	1,566	0.52%
2021/10/04	3	28.00	3	28.30	28.20	0	1,593	0.00%
2021/10/01	4.3	28.59	0	0.00	28.10	4.3	1,620	0.27%
2021/09/30	6	29.08	92	28.83	29.15	-86	1,658	-5.19%
2021/09/29	11.4	29.03	21	29.13	28.90	-9.6	1,686	-0.57%
2021/09/28	3.2	29.76	3	29.50	29.70	0.2	1,703	0.01%
2021/09/27	2	30.23	1	30.45	30.20	1	1,715	0.06%
2021/09/24	1	30.40	1	30.40	30.60	0	1,740	0.00%
2021/09/23	2	30.58	0	0.00	30.30	2	1,764	0.11%
2021/09/22	2.2	30.27	0	0.00	30.30	2.2	1,790	0.12%
2021/09/17	3	30.22	5	30.60	30.80	-2	1,817	-0.11%
2021/09/16	3	30.00	5	29.90	30.00	-2	1,865	-0.11%
2021/09/14	1	30.30	0	0.00	30.40	1	2,224	0.04%
2021/09/13	8.1	30.09	2	30.10	30.20	6.1	2,245	0.27%
2021/09/10	4	30.45	1	30.45	30.55	3	2,246	0.13%
2021/09/09	11	30.31	5	30.17	30.50	6	2,262	0.27%
2021/09/08	5.2	30.72	13	31.39	30.60	-7.8	2,263	-0.34%
2021/09/07	19	31.88	5	31.95	31.75	14	2,266	0.62%
2021/09/06	11	32.46	1	32.85	32.35	10	2,289	0.44%
2021/09/03	6	32.43	3	32.37	32.45	3	2,295	0.13%
2021/09/02	1	31.70	1	32.30	31.60	0	2,279	0.00%
2021/09/01	0	32.10	0	0.00	32.45	0	2,271	0.00%
2021/08/31	8	32.18	33	32.21	32.45	-25	2,270	-1.10%
2021/08/30	31	32.06	1	31.80	32.30	30	2,277	1.32%
2021/08/27	14	30.79	0	0.00	31.30	14	2,274	0.62%
2021/08/26	20	30.52	17	30.58	30.65	3	2,267	0.13%
2021/08/25	18	30.86	4	30.85	30.85	14	2,282	0.61%
2021/08/24	1.1	30.86	2	30.70	30.60	-0.9	2,307	-0.04%
2021/08/23	0	0.00	4	30.66	30.95	-4	2,328	-0.17%
2021/08/20	2	29.90	3	29.85	29.80	-1	2,351	-0.04%
2021/08/19	6	30.07	0	0.00	29.85	6	2,381	0.25%
2021/08/18	5	30.02	5	30.40	30.45	0	2,382	0.00%
2021/08/17	2	30.23	10	29.87	29.65	-8	2,404	-0.33%
2021/08/16	37	30.49	222	30.45	30.35	-185	2,420	-7.64%	大賣/鉅額交易
2021/08/13	3	32.10	6	32.44	32.15	-3	2,417	-0.12%
2021/08/12	3	31.68	3	31.90	32.25	0	2,430	0.00%
2021/08/11	10	30.88	14	30.51	30.65	-4	2,426	-0.16%
2021/08/10	7	31.16	14	31.21	31.00	-7	2,457	-0.28%
2021/08/09	24.1	31.74	4	31.54	31.65	20.1	2,515	0.80%
2021/08/06	2	32.15	1	32.15	32.10	1	2,590	0.04%
2021/08/05	1	32.45	2	32.50	32.40	-1	2,692	-0.04%
2021/08/04	7.1	32.30	3	32.28	32.45	4.1	2,797	0.14%
2021/08/03	2	32.33	0	0.00	32.30	2	2,856	0.07%
2021/07/30	3	32.45	7	33.01	32.20	-4	2,889	-0.14%
2021/07/29	1	32.25	5	32.32	32.80	-4	2,917	-0.14%
2021/07/28	24	32.04	10	31.93	32.20	14	2,963	0.47%
2021/07/27	10	33.30	10	33.44	33.00	0	3,009	0.00%
2021/07/26	7	33.36	7	33.54	33.65	0	3,102	0.00%
2021/07/23	8	33.38	3	33.55	33.25	5	3,218	0.16%
2021/07/22	10.3	33.67	9	34.04	33.25	1.3	3,228	0.04%
2021/07/21	45.2	33.25	45.1	33.35	32.85	0.1	3,229	0.00%
2021/07/20	14.2	34.22	48.1	34.12	34.00	-33.9	3,227	-1.05%
2021/07/19	124	34.43	46.2	34.69	34.25	77.8	3,249	2.39%	大買/
2021/07/16	552.6	34.98	42	35.08	35.75	510.6	3,231	15.80%	大買/鉅額交易
2021/07/15	18	34.01	6.1	34.14	33.85	11.9	3,141	0.38%
2021/07/14	6.1	33.41	19	33.28	33.90	-12.9	3,229	-0.40%
2021/07/13	40.2	34.25	48	34.11	33.40	-7.9	3,315	-0.24%
2021/07/12	36.1	33.87	15	33.96	33.95	21.1	3,286	0.64%
2021/07/09	7	33.78	22	33.64	33.80	-15	3,356	-0.45%
2021/07/08	4	33.49	11	33.64	33.50	-7	3,378	-0.21%
2021/07/07	12	33.58	45	33.35	33.55	-33	3,421	-0.96%
2021/07/06	17	33.02	22.3	32.99	32.70	-5.3	3,424	-0.15%
2021/07/05	27	32.89	32	33.03	33.00	-5	3,430	-0.15%
2021/07/02	15	32.65	50	32.56	32.80	-35	3,423	-1.02%
2021/07/01	7	32.65	18	32.46	32.30	-11	3,442	-0.32%
2021/06/30	20	32.71	3	32.60	32.60	17	3,467	0.49%
2021/06/29	24	32.81	19	32.84	32.70	5	3,465	0.14%
2021/06/28	18	33.31	6	33.32	33.25	12	3,450	0.35%
2021/06/25	21.3	33.22	25	33.39	33.05	-3.7	3,431	-0.11%
2021/06/24	188	33.68	100	33.79	33.55	88	3,394	2.59%	大買/
2021/06/23	60	33.31	81	33.50	34.20	-21	3,192	-0.66%
2021/06/22	16	31.00	6	30.94	31.10	10	3,046	0.33%
2021/06/21	14	30.26	10	30.28	30.40	4	3,044	0.13%
2021/06/18	16	30.88	1	30.91	31.10	15	3,095	0.48%
2021/06/17	1	30.50	2	30.35	30.50	-1	3,119	-0.03%
2021/06/16	8	30.64	4	30.44	30.35	4	3,125	0.13%
2021/06/15	7	30.08	0	0.00	30.20	7	3,126	0.22%
2021/06/11	1	29.95	4	29.71	29.35	-3	3,131	-0.10%
2021/06/09	2	29.03	0	0.00	29.10	2	3,142	0.06%
2021/06/08	0	0.00	3	29.55	29.50	-3	3,152	-0.10%
2021/06/07	3	28.93	7	29.32	29.35	-4	3,182	-0.13%
2021/06/04	2	29.68	2	29.65	29.65	0	3,206	0.00%
2021/06/03	0	0.00	4	29.70	29.70	-4	3,225	-0.12%
2021/06/02	5	29.58	9.1	29.86	29.50	-4.1	3,234	-0.13%
2021/06/01	12	29.95	21	29.57	30.15	-9	3,224	-0.28%
2021/05/31	12	29.33	10	29.41	28.90	2	3,252	0.06%
2021/05/28	533	28.89	34	28.89	29.05	499	3,252	15.34%	大買/鉅額交易
2021/05/27	409	28.48	5	28.50	28.30	404	3,277	12.33%	大買/鉅額交易
2021/05/26	2	28.15	13	28.27	28.40	-11	3,277	-0.34%
2021/05/25	10.1	27.88	14	28.09	27.80	-3.9	3,291	-0.12%
2021/05/24	3	26.82	16	27.69	28.10	-13	3,308	-0.39%
2021/05/21	4	26.34	3	26.45	26.55	1	3,338	0.03%
2021/05/20	10	26.38	7	26.89	26.05	3	3,412	0.09%
2021/05/19	11	26.32	3	26.43	26.60	8	3,465	0.23%
2021/05/18	27.1	25.48	18.1	25.33	26.25	9	3,505	0.26%
2021/05/17	50.2	24.36	16.1	24.47	24.00	34.1	3,501	0.97%
2021/05/14	19.1	26.13	47.4	25.55	26.50	-28.3	3,456	-0.82%
2021/05/13	29.1	25.28	29	25.57	25.25	0.1	3,380	0.00%
2021/05/12	57.1	27.95	22	26.86	26.95	35.1	3,294	1.07%
2021/05/11	22.1	30.26	16	29.93	29.60	6.1	3,214	0.19%
2021/05/10	9	31.68	16	31.33	31.25	-7	3,191	-0.22%
2021/05/07	1.1	31.55	18	31.45	31.80	-16.9	3,225	-0.52%
2021/05/06	32	31.36	26	31.60	31.15	6	3,243	0.19%
2021/05/05	10	31.63	6.2	31.75	31.40	3.8	3,243	0.12%
2021/05/04	13	31.92	33.5	31.81	32.25	-20.5	3,256	-0.63%
2021/05/03	94.4	34.54	70	33.83	33.60	24.4	3,316	0.74%
2021/04/29	57	35.99	40	36.12	36.45	17	3,274	0.52%
2021/04/28	5	35.50	16	35.55	35.75	-11	3,288	-0.33%
2021/04/27	17	35.46	11	35.40	35.30	6	3,467	0.17%
2021/04/26	62.3	36.58	59	36.13	36.00	3.3	4,181	0.08%
2021/04/23	12	36.05	27.1	35.69	36.00	-15.1	4,615	-0.33%
2021/04/22	39.1	36.40	37	36.15	35.25	2.1	4,700	0.04%
2021/04/21	17	36.43	11	36.54	36.25	6	4,661	0.13%
2021/04/20	56	36.63	42	36.50	36.90	14	4,684	0.30%
2021/04/19	37	35.58	78.3	35.80	36.00	-41.3	4,683	-0.88%
2021/04/16	31	34.80	3	34.80	34.65	28	4,675	0.60%
2021/04/15	72	34.90	58	34.98	34.90	14	4,761	0.29%
2021/04/14	8	33.90	41	33.50	33.90	-33	4,862	-0.68%
2021/04/13	15.3	34.45	25	34.21	33.85	-9.7	5,104	-0.19%
2021/04/12	40.1	34.22	16	34.23	34.30	24.1	5,543	0.43%
2021/04/09	32.1	33.72	27	33.55	33.65	5.1	5,732	0.09%
2021/04/08	11	33.45	31	33.35	33.40	-20	5,740	-0.35%
2021/04/07	16.2	33.55	10	33.46	33.45	6.2	5,873	0.10%
2021/04/06	40	33.42	13	33.08	33.60	27	6,092	0.44%
2021/04/01	19	32.61	15	32.84	32.70	4	6,059	0.07%
2021/03/31	5	32.66	9	32.62	32.85	-4	6,065	-0.07%
2021/03/30	14	32.68	1	32.70	32.60	13	6,075	0.21%
2021/03/29	7	32.54	9	32.66	32.60	-2	6,070	-0.03%
2021/03/26	2	32.65	3.3	32.56	32.65	-1.3	6,096	-0.02%
2021/03/25	8	32.45	1	32.30	32.50	7	6,184	0.11%
2021/03/24	4	32.50	2	32.68	32.55	2	6,226	0.03%
2021/03/23	16.5	32.57	8	32.81	32.45	8.5	6,223	0.14%
2021/03/22	12.2	33.45	7	33.40	33.20	5.2	6,180	0.08%
2021/03/19	4	33.71	2	33.80	33.95	2	6,175	0.03%
2021/03/18	8	34.03	10	34.11	34.15	-2	6,207	-0.03%
2021/03/17	11	34.23	24	34.23	33.95	-13	6,244	-0.21%
2021/03/16	1	33.80	9	34.07	33.85	-8	6,245	-0.13%
2021/03/15	5	33.60	5	33.60	33.70	0	6,272	0.00%
2021/03/12	13	33.60	0.1	33.60	33.60	12.9	6,293	0.20%
2021/03/11	6	33.62	5	33.92	33.55	1	6,354	0.02%
2021/03/10	9	33.65	20	33.59	33.60	-11	6,380	-0.17%
2021/03/09	6	32.65	11	32.59	32.75	-5	6,416	-0.08%
2021/03/08	5	33.13	17	33.35	33.15	-12	6,423	-0.19%
2021/03/05	13.1	33.40	12	33.48	33.40	1.1	6,446	0.02%
2021/03/04	27	33.84	17	34.39	33.60	10	6,515	0.15%
2021/03/03	15	34.23	14	34.23	34.35	1	6,620	0.02%
2021/03/02	47	34.71	33	34.59	34.05	14	6,742	0.21%
2021/02/26	12	33.76	8	33.73	33.95	4	6,710	0.06%
2021/02/25	14.2	34.23	26	34.25	34.05	-11.9	6,719	-0.18%
2021/02/24	24.2	34.34	40	34.35	34.25	-15.9	6,732	-0.24%
2021/02/23	9	34.82	24	34.83	34.90	-15	6,718	-0.22%
2021/02/22	63.2	34.93	31	35.09	35.30	32.2	6,683	0.48%
2021/02/19	38	33.70	36.1	33.86	34.05	1.9	6,639	0.03%
2021/02/18	35	33.24	5.2	33.27	33.20	29.8	6,586	0.45%
2021/02/17	8	32.69	2	32.65	32.65	6	6,552	0.09%
2021/02/05	6.2	32.26	5	32.45	32.45	1.2	6,541	0.02%
2021/02/04	7	32.46	6	32.29	32.40	1	6,563	0.02%
2021/02/03	14	33.02	8	32.55	32.60	6	6,609	0.09%
2021/02/02	1	33.10	2	32.85	32.70	-1	6,673	-0.01%
2021/02/01	18	32.20	5	32.25	32.55	13	6,707	0.19%
2021/01/29	16.1	33.24	17	33.06	32.85	-0.9	6,708	-0.01%
2021/01/28	22	33.78	3	33.97	33.80	19	6,700	0.28%
2021/01/27	11	34.20	18	34.29	34.35	-7	6,710	-0.10%
2021/01/26	7	34.24	14.1	33.90	33.90	-7.1	6,712	-0.11%
2021/01/25	26	34.26	77.5	34.57	34.80	-51.5	6,707	-0.77%
2021/01/22	24	35.30	16	35.26	35.50	8	6,675	0.12%
2021/01/21	71.1	35.42	62.1	36.03	35.05	8.9	6,716	0.13%
2021/01/20	64.3	37.03	203	36.76	36.20	-138.7	6,682	-2.08%	大賣/鉅額交易
2021/01/19	364.3	38.58	324	38.94	37.75	40.3	6,638	0.61%	大買/大賣/
2021/01/18	222	37.98	196	37.74	36.85	26	6,136	0.42%	大買/大賣/
2021/01/15	60	36.91	138	36.89	36.75	-78	5,924	-1.32%	大賣/
2021/01/14	100	35.94	60	36.23	36.60	40	5,969	0.67%
2021/01/13	22	36.21	30	36.25	35.75	-8	6,219	-0.13%
2021/01/12	55	35.73	41	36.13	35.25	14	6,193	0.23%
2021/01/11	35	36.73	62	36.85	37.00	-27	6,106	-0.44%
2021/01/08	84.1	36.51	67	36.26	36.45	17.1	6,031	0.28%
2021/01/07	252	36.83	180.4	36.89	37.05	71.6	5,911	1.21%	大買/大賣/
2021/01/06	125.2	36.13	169.1	35.91	35.10	-44	5,766	-0.76%	大買/大賣/
2021/01/05	251.3	36.45	198	36.68	36.55	53.2	5,587	0.95%	大買/大賣/
2021/01/04	191	33.89	135	34.08	34.85	56	5,114	1.09%	大買/大賣/
2020/12/31	70	31.69	44	31.69	31.70	26	4,933	0.53%
2020/12/30	63.3	32.65	80	32.53	32.25	-16.7	4,946	-0.34%
2020/12/29	117	32.40	146	31.92	32.15	-29	4,847	-0.60%	大買/大賣/
2020/12/28	12	30.16	9	30.36	30.30	3	4,754	0.06%
2020/12/25	7	30.16	9	30.22	30.05	-2	4,909	-0.04%
2020/12/24	14	29.59	13	29.73	29.85	1	4,891	0.02%
2020/12/23	3	29.00	3	29.05	29.00	0	4,883	0.00%
2020/12/22	28	29.03	8	29.04	28.75	20	4,900	0.41%
2020/12/21	29	28.99	7	29.09	29.05	22	4,883	0.45%
2020/12/18	48	29.97	4	29.79	29.75	44	4,813	0.91%
2020/12/17	3	30.32	3	30.30	30.30	0	4,791	0.00%
2020/12/16	0	0.00	4	30.40	30.55	-4	4,855	-0.08%
2020/12/15	9	30.44	3	30.72	30.20	6	4,884	0.12%
2020/12/14	1	30.80	19	30.95	30.70	-18	4,858	-0.37%
2020/12/11	22	30.39	7	30.51	30.00	15	4,822	0.31%
2020/12/10	9	30.87	8	30.99	30.75	1	4,782	0.02%
2020/12/09	2	31.10	13	30.95	31.30	-11	4,758	-0.23%
2020/12/08	2	30.65	9	30.78	30.80	-7	4,720	-0.15%
2020/12/07	32	30.90	46	30.96	31.05	-14	4,696	-0.30%
2020/12/04	26	31.37	21	31.62	31.15	5	4,639	0.11%
2020/12/03	3	31.47	15	31.28	31.05	-12	4,602	-0.26%
2020/12/02	15	30.88	15	30.95	30.90	0	4,563	0.00%
2020/12/01	5	30.99	18	30.85	31.10	-13	4,547	-0.29%
2020/11/30	31	31.17	15	31.01	31.00	16	4,542	0.35%
2020/11/27	123	31.53	66	31.63	31.35	57	4,467	1.28%	大買/
2020/11/26	51	31.22	76	31.20	31.30	-25	4,328	-0.58%
2020/11/25	7	30.27	11	30.22	30.25	-4	4,190	-0.10%
2020/11/24	39	30.36	34.1	30.40	30.20	4.9	4,168	0.12%
2020/11/23	53	30.65	26	30.66	30.70	27	4,144	0.65%
2020/11/20	19	30.33	14.2	30.20	30.05	4.8	4,103	0.12%
2020/11/19	2	29.95	16	29.89	29.80	-14	4,080	-0.34%
2020/11/18	17.2	29.77	23	30.09	30.15	-5.8	4,067	-0.14%
2020/11/17	10	29.28	5	29.07	29.45	5	4,039	0.12%
2020/11/16	4	28.96	8	28.99	29.05	-4	4,049	-0.10%
2020/11/13	9	29.05	6	29.18	29.15	3	4,043	0.07%
2020/11/12	10	29.27	21	29.34	29.00	-11	4,037	-0.27%
2020/11/11	21	29.71	40	29.74	29.55	-19	4,004	-0.47%
2020/11/10	25	29.90	30	30.15	30.10	-5	3,955	-0.13%
2020/11/09	49	30.02	12	29.92	30.35	37	3,870	0.96%
2020/11/06	24	29.98	34.2	29.64	29.65	-10.2	3,825	-0.27%
2020/11/05	32	29.74	21	29.47	29.45	11	3,806	0.29%
2020/11/04	10	29.95	32	29.93	30.00	-22	3,771	-0.58%
2020/11/03	18	30.38	6.4	30.37	30.20	11.6	3,734	0.31%
2020/11/02	8	30.27	5.1	30.04	30.15	2.9	3,710	0.08%
2020/10/30	31	30.87	27	31.15	30.30	4	3,667	0.11%
2020/10/29	36	31.63	52.3	31.67	31.35	-16.3	3,583	-0.45%
2020/10/28	77	32.31	101	32.58	31.75	-24	3,478	-0.69%	大賣/
2020/10/27	65	32.93	104	32.79	32.80	-39	3,369	-1.16%	大賣/
2020/10/26	110	32.41	120	32.16	32.60	-10	3,212	-0.31%	大買/大賣/
2020/10/23	183	31.58	105	31.65	32.25	78	2,970	2.63%	大買/大賣/
2020/10/22	94	30.18	101	30.28	31.10	-7	2,727	-0.26%	大賣/
2020/10/21	177	29.87	141	29.93	29.35	36	2,551	1.41%	大買/大賣/
2020/10/20	56	28.71	43	28.72	28.70	13	2,302	0.56%
2020/10/19	12	28.41	2	28.53	28.40	10	2,282	0.44%
2020/10/16	0	0.00	7	28.07	28.00	-7	2,283	-0.31%
2020/10/15	4	28.29	0	0.00	28.20	4	2,335	0.17%
2020/10/14	12	28.38	57	28.79	28.35	-45	2,469	-1.82%
2020/10/13	14.8	28.99	13	28.53	29.00	1.8	2,536	0.07%
2020/10/12	11	28.42	33	28.11	28.10	-22	2,429	-0.91%
2020/10/08	27	28.25	20	28.39	28.60	7	2,395	0.29%
2020/10/07	19	28.59	21	28.55	28.60	-2	2,335	-0.09%
2020/10/06	24.3	28.45	20	28.46	28.55	4.3	2,289	0.19%
2020/10/05	37	28.59	32	28.69	28.40	5	2,246	0.22%
2020/09/30	101	28.80	75	28.70	29.05	26	2,102	1.24%	大買/
2020/09/29	0	0.00	28	27.32	27.40	-28	1,935	-1.45%
2020/09/28	6	26.99	13	27.15	27.05	-7	1,943	-0.36%
2020/09/25	3	26.48	6	26.23	26.40	-3	1,944	-0.15%
2020/09/24	27	26.57	37	26.37	26.20	-10	1,929	-0.52%
2020/09/23	35	26.88	21	27.04	27.00	14	1,912	0.73%
2020/09/22	28	27.49	19	27.55	27.55	9	1,895	0.47%
2020/09/21	33	28.05	44	28.05	27.95	-11	1,889	-0.58%
2020/09/18	4	27.54	16	27.57	27.40	-12	1,837	-0.65%
2020/09/17	7	26.66	7	26.79	26.80	0	1,791	0.00%
2020/09/16	0	0.00	3	26.80	26.65	-3	1,790	-0.17%
2020/09/15	4	26.50	11	26.70	26.65	-7	1,790	-0.39%
2020/09/10	2	26.60	3	26.47	26.50	-1	1,790	-0.06%
2020/09/08	0	0.00	1	26.50	26.10	-1	1,797	-0.06%
2020/09/07	16	26.83	4	26.91	26.60	12	1,797	0.67%
2020/09/04	5	25.93	31	26.11	26.25	-26	1,818	-1.43%
2020/09/03	38	26.57	2	26.70	26.45	36	1,853	1.94%
2020/09/02	0	0.00	10	25.94	26.00	-10	1,948	-0.51%
2020/08/31	6	25.51	0	0.00	25.45	6	1,973	0.30%
2020/08/27	0	0.00	10	25.85	25.90	-10	2,047	-0.49%
2020/08/26	3	25.78	1	25.80	25.80	2	2,030	0.10%
2020/08/25	0	0.00	2	25.90	25.85	-2	2,031	-0.10%
2020/08/24	1	25.45	4	25.41	25.45	-3	2,024	-0.15%
2020/08/21	1	25.25	5	25.26	25.65	-4	2,020	-0.20%
2020/08/20	6	25.10	2	25.18	24.90	4	2,002	0.20%
2020/08/19	3	25.82	6	25.60	25.60	-3	1,973	-0.15%
2020/08/18	1	25.85	0	0.00	25.85	1	1,957	0.05%
2020/08/17	1	26.00	15	26.03	26.00	-14	1,962	-0.71%
2020/08/14	11	25.86	13	25.73	25.80	-2	1,986	-0.10%
2020/08/13	16	26.05	0	0.00	25.95	16	2,074	0.77%
2020/08/12	10	25.90	2	26.00	26.00	8	2,139	0.37%
2020/08/11	10	25.83	0	0.00	25.70	10	2,172	0.46%
2020/08/10	4	26.31	1	26.60	26.35	3	2,174	0.14%
2020/08/07	15	26.40	0	0.00	26.25	15	2,203	0.68%
2020/08/06	7	26.58	17	26.63	26.45	-10	2,218	-0.45%
2020/08/05	21	26.70	10	26.43	26.75	11	2,214	0.50%
2020/08/04	11	26.35	5	26.35	26.30	6	2,226	0.27%
2020/08/03	14	25.75	5	25.59	25.80	9	2,212	0.41%
2020/07/31	9	25.55	4	25.65	25.65	5	2,211	0.23%
2020/07/30	1	25.70	1	25.60	25.55	0	2,210	0.00%
2020/07/29	1	25.15	82.2	25.29	25.55	-81.2	2,203	-3.68%
2020/07/28	35	25.66	0	0.00	25.05	35	2,210	1.58%
2020/07/27	1	27.35	5	27.42	27.20	-4	2,190	-0.18%
2020/07/24	23	28.02	20	28.19	27.50	3	2,167	0.14%
2020/07/23	10	28.00	2	27.95	27.95	8	2,116	0.38%
2020/07/22	15	28.47	22	28.33	28.10	-7	2,106	-0.33%
2020/07/21	114	28.53	141	28.54	28.40	-27	2,076	-1.30%	大買/大賣/
2020/07/20	279.2	28.03	151	28.63	28.80	128.2	1,992	6.43%	大買/大賣/鉅額交易
2020/07/17	105	27.46	63	27.17	27.40	42	1,849	2.27%	大買/
2020/07/16	4	25.88	0	0.00	26.05	4	1,725	0.23%
2020/07/15	4	25.74	1	25.95	25.60	3	1,723	0.17%
2020/07/14	1	26.00	0	0.00	25.75	1	1,746	0.06%
2020/07/13	5	25.87	11	25.94	26.05	-6	1,759	-0.34%
2020/07/10	3	25.53	1	25.50	25.55	2	1,801	0.11%
2020/07/09	5	26.60	3	26.58	25.95	2	1,811	0.11%
2020/07/08	0	0.00	2	26.30	26.50	-2	1,805	-0.11%
2020/07/07	2	26.35	0	0.00	26.30	2	1,808	0.11%
2020/07/06	2	26.78	1	26.70	26.60	1	1,819	0.05%
2020/07/02	11	26.65	1	26.60	26.70	10	1,848	0.54%
2020/07/01	5	26.52	3	26.60	26.50	2	1,858	0.11%
2020/06/30	5	26.45	1	26.20	26.45	4	1,858	0.22%
2020/06/29	0	0.00	14	25.61	25.65	-14	1,847	-0.76%
2020/06/24	1	26.10	2	26.08	26.15	-1	1,830	-0.05%
2020/06/23	3	26.12	0	0.00	26.15	3	1,847	0.16%
2020/06/22	3	26.03	0	0.00	26.00	3	1,867	0.16%
2020/06/19	2	26.33	0	0.00	26.10	2	1,903	0.11%
2020/06/18	0	0.00	1	26.50	26.60	-1	1,912	-0.05%
2020/06/17	10	26.70	14	26.75	26.40	-4	1,924	-0.21%
2020/06/15	8	25.54	3	25.80	25.40	5	1,959	0.26%
2020/06/12	3	25.75	2	25.80	25.90	1	1,957	0.05%
2020/06/11	14	26.48	43	26.94	26.45	-29	1,960	-1.48%
2020/06/10	97	28.19	92	27.56	27.65	5	1,931	0.26%
2020/06/09	72	27.66	50	27.56	27.95	22	1,923	1.14%
2020/06/08	4	26.39	3	26.42	26.25	1	1,819	0.05%
2020/06/05	12	25.67	54	26.37	26.35	-42	1,804	-2.33%
2020/06/04	15	25.51	12	25.50	25.65	3	1,776	0.17%
2020/06/03	4	25.15	33	25.65	26.00	-29	1,776	-1.63%
2020/06/01	3	24.60	2	24.60	24.50	1	1,730	0.06%
2020/05/28	0	0.00	5	24.73	24.15	-5	1,726	-0.29%
2020/05/27	11	24.50	0	0.00	24.35	11	1,751	0.63%
2020/05/26	0	0.00	3	24.50	24.40	-3	1,767	-0.17%
2020/05/25	33	24.38	17	24.21	24.40	16	1,760	0.91%
2020/05/22	5	24.42	1	24.20	24.15	4	1,760	0.23%
2020/05/21	3	24.88	28	24.88	25.00	-25	1,743	-1.43%
2020/05/20	12	24.77	33	24.75	24.25	-21	1,704	-1.23%
2020/05/19	3	23.23	3	23.72	23.90	0	1,614	0.00%
2020/05/18	11	21.80	2	22.03	21.75	9	1,557	0.58%
2020/05/15	10	22.61	1	22.55	22.50	9	1,514	0.59%
2020/05/14	10	23.23	6	23.38	23.05	4	1,493	0.27%
2020/05/13	1	23.95	0	0.00	24.00	1	1,461	0.07%
2020/05/12	2	24.53	0	0.00	24.45	2	1,455	0.14%
2020/05/11	3	24.95	3	24.80	24.75	0	1,453	0.00%
2020/05/08	4	25.11	0	0.00	25.15	4	1,427	0.28%
2020/05/07	0	0.00	4	25.20	25.20	-4	1,429	-0.28%
2020/05/06	4	25.05	11	25.20	25.05	-7	1,436	-0.49%
2020/05/05	11	25.04	0	0.00	25.05	11	1,438	0.76%
2020/05/04	7	25.00	1	24.90	24.85	6	1,463	0.41%
2020/04/30	19	25.72	1	25.80	25.80	18	1,457	1.24%
2020/04/29	36	25.29	0	0.00	25.25	36	1,484	2.43%
2020/04/28	1	24.95	1	25.15	25.20	0	1,493	0.00%
2020/04/27	4	24.69	3	25.05	24.95	1	1,534	0.07%
2020/04/22	0	0.00	5	23.88	23.90	-5	1,534	-0.33%
2020/04/21	6	23.33	1	23.45	23.30	5	1,557	0.32%
2020/04/20	1	24.25	3	24.08	24.25	-2	1,594	-0.13%
2020/04/17	10	24.33	18	24.44	23.90	-8	1,640	-0.49%
2020/04/16	6	23.88	16	24.13	24.10	-10	1,611	-0.62%
2020/04/15	17	24.19	7	23.61	24.45	10	1,591	0.63%
2020/04/14	4	22.49	4	22.63	22.75	0	1,542	0.00%
2020/04/13	10	22.62	25	22.61	22.15	-15	1,530	-0.98%
2020/04/10	3	22.78	1	22.80	23.00	2	1,517	0.13%
2020/04/09	10	23.15	4	23.18	23.10	6	1,521	0.39%
2020/04/08	29	22.64	1	23.15	23.15	28	1,499	1.87%
2020/04/07	4	21.71	1	22.00	22.10	3	1,473	0.20%
2020/04/06	1	20.45	12	20.95	21.05	-11	1,455	-0.76%
2020/03/31	1	21.00	9	20.83	20.80	-8	1,429	-0.56%
2020/03/30	2	20.10	1	20.30	20.50	1	1,425	0.07%
2020/03/27	15	20.75	18	20.99	20.80	-3	1,448	-0.21%
2020/03/26	19	20.44	13	20.36	20.40	6	1,456	0.41%
2020/03/25	8	20.83	9	20.82	20.85	-1	1,467	-0.07%
2020/03/24	8	19.58	2	19.75	19.60	6	1,424	0.42%
2020/03/23	7	19.05	0	0.00	19.00	7	1,412	0.50%
2020/03/20	10	20.44	10	20.07	20.60	0	1,412	0.00%
2020/03/19	8	19.64	2.9	20.18	19.45	5.1	1,384	0.37%
2020/03/18	2	21.80	6	22.08	21.60	-4	1,356	-0.29%
2020/03/17	1	21.90	11	22.19	21.95	-10	1,356	-0.74%
2020/03/16	2	24.43	2	24.03	23.25	0	1,331	0.00%
2020/03/13	7	23.87	7	24.03	24.75	0	1,314	0.00%
2020/03/12	8	26.21	4	26.68	26.40	4	1,268	0.32%
2020/03/11	1	28.00	1	28.15	28.10	0	1,244	0.00%
2020/03/10	2	27.60	42	27.89	28.25	-40	1,239	-3.23%
2020/03/09	4	28.25	70	28.21	28.10	-66	1,227	-5.38%
2020/03/06	2	29.03	1	29.05	29.10	1	1,196	0.08%
2020/03/05	6	29.58	0	0.00	29.45	6	1,210	0.50%
2020/03/04	1	29.20	0	0.00	29.20	1	1,213	0.08%
2020/03/03	5	29.40	1	29.55	29.20	4	1,215	0.33%
2020/03/02	10	28.89	2	28.93	28.95	8	1,214	0.66%
2020/02/27	16	30.00	0	0.00	29.95	16	1,179	1.36%
2020/02/26	1	30.30	1	30.25	30.45	0	1,164	0.00%
2020/02/25	2	30.25	3	30.45	30.45	-1	1,165	-0.09%
2020/02/21	1	31.75	1	31.50	31.25	0	1,193	0.00%
2020/02/20	1	31.90	1	31.75	31.55	0	1,218	0.00%
2020/02/19	1	31.35	11	31.35	31.35	-10	1,237	-0.81%
2020/02/18	0	0.00	8	31.01	31.00	-8	1,313	-0.61%
2020/02/17	10	31.15	11	31.15	31.15	-1	1,410	-0.07%
2020/02/14	10	31.12	10	31.05	31.15	0	1,413	0.00%
2020/02/13	8	31.16	3	30.85	30.80	5	1,414	0.35%
2020/02/12	0	0.00	3	30.37	30.50	-3	1,416	-0.21%
2020/02/11	2	29.80	0	0.00	30.05	2	1,429	0.14%
2020/02/10	1	29.70	2	29.95	29.70	-1	1,435	-0.07%
2020/02/07	2	30.08	0	0.00	30.10	2	1,427	0.14%
2020/02/06	0	0.00	2	30.20	30.60	-2	1,441	-0.14%
2020/02/05	5	29.99	21	29.80	29.95	-16	1,448	-1.10%
2020/02/04	4	29.66	5	29.65	29.75	-1	1,442	-0.07%
2020/02/03	17	28.56	39	28.47	28.95	-22	1,442	-1.53%
2020/01/31	12	30.30	8	30.37	30.50	4	1,401	0.29%
2020/01/30	36	30.59	10	30.45	30.25	26	1,383	1.88%
2020/01/20	9	32.98	5	33.25	32.95	4	1,332	0.30%
2020/01/17	9	33.14	1	33.15	33.15	8	1,320	0.61%
2020/01/16	13	33.22	4	33.48	33.40	9	1,319	0.68%
2020/01/15	40	33.94	53	34.18	33.55	-13	1,318	-0.99%
2020/01/14	23	33.89	6	33.78	34.00	17	1,298	1.31%
2020/01/13	16	32.98	29	33.00	33.25	-13	1,245	-1.04%
2020/01/10	12	31.85	0	0.00	31.90	12	1,242	0.97%
2020/01/09	3	31.75	2	31.80	31.65	1	1,248	0.08%
2020/01/08	47	31.97	13	31.78	31.65	34	1,263	2.69%
2020/01/07	34	31.96	37	32.34	32.30	-3	1,267	-0.24%
2020/01/06	11	32.18	14	31.81	32.25	-3	1,266	-0.24%
2020/01/03	2	31.98	9	32.06	32.05	-7	1,261	-0.55%
2020/01/02	15	32.13	3	32.18	32.20	12	1,269	0.95%
2019/12/31	1	31.95	1	32.05	31.95	0	1,273	0.00%
2019/12/30	0	0.00	1	31.50	31.40	-1	1,266	-0.08%
2019/12/26	8	31.76	11	31.71	31.75	-3	1,249	-0.24%
2019/12/25	3	32.07	12	31.96	32.00	-9	1,258	-0.71%
2019/12/24	23	32.22	29	32.12	32.10	-6	1,261	-0.48%
2019/12/23	8	31.71	20	31.78	31.85	-12	1,231	-0.97%
2019/12/20	24	31.24	6	31.38	31.10	18	1,205	1.49%
2019/12/19	3	30.70	3	30.80	30.75	0	1,189	0.00%
2019/12/18	3	30.70	0	0.00	30.80	3	1,215	0.25%
2019/12/17	2	30.63	0	0.00	30.65	2	1,205	0.17%
2019/12/16	0	0.00	1	30.70	30.70	-1	1,187	-0.08%
2019/12/13	4	30.54	1	30.50	30.50	3	1,184	0.25%
2019/12/12	3	30.62	0	0.00	30.60	3	1,175	0.26%
2019/12/11	2	30.63	1	30.55	30.65	1	1,188	0.08%
2019/12/10	4	30.66	0	0.00	30.65	4	1,190	0.34%
2019/12/09	1	31.00	0	0.00	31.00	1	1,200	0.08%
2019/12/06	1	31.00	1	31.10	31.05	0	1,203	0.00%
2019/12/05	0	0.00	1	31.10	31.00	-1	1,205	-0.08%
2019/12/04	3	31.00	1	31.00	31.20	2	1,212	0.16%
2019/12/03	11	31.23	1	30.80	31.25	10	1,216	0.82%
2019/12/02	18	30.54	0	0.00	30.60	18	1,215	1.48%
2019/11/29	5	31.09	0	0.00	31.05	5	1,198	0.42%
2019/11/28	1	31.00	0	0.00	31.25	1	1,196	0.08%
2019/11/27	2	31.20	0	0.00	31.20	2	1,198	0.17%
2019/11/26	2	31.60	0	0.00	31.40	2	1,187	0.17%
2019/11/25	2	31.23	3	31.37	31.35	-1	1,186	-0.08%
2019/11/22	0	0.00	3	31.68	31.55	-3	1,179	-0.25%
2019/11/21	7	31.64	5	31.70	31.60	2	1,179	0.17%
2019/11/20	11	32.45	50	32.35	32.15	-39	1,172	-3.33%
2019/11/19	11	32.81	9	32.73	33.00	2	1,152	0.17%
2019/11/18	13	32.39	4	32.55	32.55	9	1,127	0.80%
2019/11/15	34	32.49	16	32.88	32.05	18	1,105	1.63%
2019/11/14	23	31.31	70	31.78	32.15	-47	1,019	-4.61%
2019/11/12	2	30.33	0	0.00	30.50	2	938	0.21%
2019/11/11	3	30.28	1	30.15	30.15	2	932	0.21%
2019/11/08	25	30.21	0	0.00	30.20	25	910	2.75%
2019/11/07	4	30.45	0	0.00	30.40	4	888	0.45%
2019/11/06	0	0.00	12	31.10	30.80	-12	878	-1.37%
2019/11/05	8	30.94	12	30.94	31.25	-4	878	-0.46%
2019/11/04	9	30.46	4	30.69	30.70	5	857	0.58%
2019/11/01	17	30.34	1	30.25	30.30	16	848	1.89%
2019/10/30	1	31.30	6	31.44	31.45	-5	829	-0.60%
2019/10/29	5	31.33	0	0.00	31.40	5	826	0.60%
2019/10/28	0	0.00	5	31.65	31.80	-5	833	-0.60%
2019/10/25	7	31.96	3	31.80	31.70	4	840	0.48%
2019/10/23	1	31.80	10	31.85	31.85	-9	845	-1.07%
2019/10/22	0	0.00	7	31.71	31.70	-7	834	-0.84%
2019/10/21	1	30.65	20	30.85	31.05	-19	817	-2.33%
2019/10/18	3	30.55	15	30.70	30.80	-12	810	-1.48%
2019/10/17	10	30.85	2	30.83	30.85	8	766	1.04%
2019/10/16	7	30.42	0	0.00	30.70	7	758	0.92%
2019/10/15	1	30.00	5	30.00	30.00	-4	741	-0.54%
2019/10/14	5	30.00	0	0.00	30.05	5	727	0.69%
2019/10/09	16	30.10	0	0.00	30.00	16	713	2.24%
2019/10/08	42	30.19	0	0.00	30.35	42	707	5.94%
2019/10/07	4	30.54	0	0.00	30.40	4	684	0.58%
2019/10/04	3	30.80	0	0.00	30.85	3	675	0.44%
2019/10/03	1	30.95	0	0.00	30.95	1	674	0.15%
2019/10/02	3	31.00	1	30.90	31.20	2	677	0.30%
2019/10/01	2	31.08	1	31.00	31.00	1	675	0.15%
2019/09/27	12	31.65	0	0.00	31.65	12	659	1.82%
2019/09/26	1	32.75	0	0.00	32.70	1	649	0.15%
2019/09/24	24	33.98	28	33.46	33.70	-4	642	-0.62%
2019/09/23	1	33.75	30	33.53	33.70	-29	614	-4.72%
2019/09/19	1	32.20	0	0.00	32.25	1	590	0.17%
2019/09/17	2	32.20	0	0.00	31.95	2	591	0.34%
2019/09/16	3	31.80	0	0.00	32.00	3	598	0.50%
2019/09/12	0	0.00	5	31.93	32.20	-5	578	-0.86%
2019/09/11	3	31.57	0	0.00	32.15	3	602	0.50%
2019/09/10	15	32.85	0	0.00	32.55	15	586	2.56%
2019/09/09	13	32.78	3	33.02	33.20	10	585	1.71%
2019/09/06	0	0.00	7	32.46	32.70	-7	583	-1.20%
2019/09/05	5	32.30	0	0.00	32.20	5	582	0.86%
2019/09/03	1	32.10	0	0.00	32.05	1	607	0.16%
2019/09/02	0	0.00	1	32.35	32.10	-1	604	-0.17%
2019/08/30	0	0.00	1	32.00	31.95	-1	598	-0.17%
2019/08/27	2	31.00	0	0.00	31.15	2	592	0.34%
2019/08/26	0	0.00	11	31.05	31.00	-11	596	-1.84%
2019/08/23	2	32.18	0	0.00	32.00	2	597	0.33%
2019/08/22	5	32.15	0	0.00	32.10	5	599	0.83%
2019/08/21	1	31.15	5	31.00	31.30	-4	595	-0.67%
2019/08/20	2	31.05	3	31.17	31.10	-1	594	-0.17%
2019/08/16	31	30.20	7	30.05	30.05	24	605	3.97%
2019/08/15	6	30.07	1	29.90	29.90	5	598	0.84%
2019/08/13	1	30.65	0	0.00	30.65	1	587	0.17%
2019/08/12	1	31.00	0	0.00	31.05	1	609	0.16%
2019/08/08	1	31.60	0	0.00	31.60	1	626	0.16%
2019/08/07	2	31.18	2	30.90	31.00	0	662	0.00%
2019/08/06	8	30.78	0	0.00	31.20	8	676	1.18%
2019/08/02	10	32.29	0	0.00	32.00	10	686	1.46%
2019/08/01	6	33.10	0	0.00	33.05	6	681	0.88%
2019/07/31	22	33.07	0	0.00	33.70	22	684	3.21%
2019/07/30	20	33.00	0	0.00	33.45	20	682	2.93%
2019/07/29	1	33.75	1	33.90	33.75	0	684	0.00%
2019/07/26	1	33.60	0	0.00	33.60	1	686	0.15%
2019/07/25	0	0.00	2	34.15	34.05	-2	701	-0.29%
2019/07/24	5	34.90	10	34.57	34.50	-5	696	-0.72%
2019/07/23	0	0.00	10	34.90	34.90	-10	697	-1.43%
2019/07/22	0	0.00	3	34.45	34.45	-3	695	-0.43%
2019/07/19	1	34.90	1	34.40	34.45	0	707	0.00%
2019/07/18	0	0.00	1	34.00	33.85	-1	707	-0.14%
2019/07/16	1	34.20	0	0.00	34.20	1	715	0.14%
2019/07/15	0	0.00	1	34.25	34.35	-1	719	-0.14%
2019/07/12	0	0.00	1	33.95	34.20	-1	728	-0.14%
2019/07/09	3	33.52	1	33.50	33.60	2	744	0.27%
2019/07/08	13	34.10	0	0.00	34.10	13	745	1.74%
2019/07/05	1	34.95	0	0.00	35.00	1	747	0.13%
2019/07/04	1	35.00	3	35.15	35.25	-2	754	-0.26%
2019/07/03	1	35.05	1	35.30	35.20	0	765	0.00%
2019/07/02	1	35.25	0	0.00	35.25	1	779	0.13%
2019/06/26	4	34.75	1	34.65	34.65	3	809	0.37%
2019/06/20	1	35.80	0	0.00	35.80	1	840	0.12%
2019/06/19	0	0.00	6	35.43	35.95	-6	912	-0.66%
2019/06/17	0	0.00	2	34.10	34.00	-2	904	-0.22%
2019/06/13	3	33.83	0	0.00	33.90	3	914	0.33%
2019/06/12	2	33.45	2	33.55	34.40	0	920	0.00%
2019/06/11	1	32.40	0	0.00	32.95	1	898	0.11%
2019/06/10	1	31.90	0	0.00	32.00	1	888	0.11%
2019/06/05	1	32.40	0	0.00	32.35	1	895	0.11%
2019/06/04	0	0.00	6	31.97	31.80	-6	902	-0.66%
2019/06/03	1	31.85	3	32.00	32.10	-2	910	-0.22%
2019/05/31	0	0.00	1	32.05	32.20	-1	916	-0.11%
2019/05/30	1.1	31.01	4	30.96	31.60	-2.9	924	-0.31%
2019/05/29	4	30.95	1	30.70	30.55	3	930	0.32%
2019/05/28	1	32.05	1	32.00	31.00	0	929	0.00%
2019/05/24	10	31.57	5	31.64	31.50	5	995	0.50%
2019/05/23	13	31.64	1	32.15	31.40	12	1,010	1.19%
2019/05/22	7	32.68	1	32.80	32.40	6	1,025	0.59%
2019/05/21	3	32.28	8	32.53	32.65	-5	1,039	-0.48%
2019/05/20	6	32.54	25	32.30	32.15	-19	1,058	-1.79%
2019/05/17	50.1	33.24	2	33.05	32.45	48.1	1,070	4.50%
2019/05/16	32	33.91	34	33.75	33.65	-2	1,071	-0.19%
2019/05/15	35	34.81	6	34.68	34.45	29	1,118	2.59%
2019/05/14	9	35.87	0	0.00	35.80	9	1,265	0.71%
2019/05/13	6	37.07	1	36.90	37.10	5	1,421	0.35%
2019/05/10	7	37.43	12	37.33	37.40	-5	1,417	-0.35%
2019/05/09	0	0.00	4	38.54	38.10	-4	1,421	-0.28%
2019/05/08	1	38.75	2	38.85	38.90	-1	1,421	-0.07%
2019/05/07	2	39.30	2	39.35	39.30	0	1,426	0.00%
2019/05/06	2	39.10	5	39.39	39.30	-3	1,435	-0.21%
2019/05/03	1	39.70	4	39.73	39.70	-3	1,437	-0.21%
2019/05/02	0	0.00	11	39.30	39.80	-11	1,430	-0.77%
2019/04/30	1	38.10	2	38.30	38.40	-1	1,420	-0.07%
2019/04/29	1	38.60	0	0.00	38.45	1	1,435	0.07%
2019/04/26	1	38.65	0	0.00	39.00	1	1,437	0.07%
2019/04/25	0	0.00	12	38.93	38.65	-12	1,435	-0.84%
2019/04/24	0	0.00	13	39.16	39.10	-13	1,426	-0.91%
2019/04/23	1	39.40	2	39.55	39.40	-1	1,422	-0.07%
2019/04/22	0	0.00	6	39.84	39.85	-6	1,419	-0.42%
2019/04/19	0	0.00	3	39.50	39.35	-3	1,415	-0.21%
2019/04/18	1	39.15	5	39.28	39.25	-4	1,415	-0.28%
2019/04/17	0	0.00	10	39.75	39.75	-10	1,413	-0.71%
2019/04/16	1	39.55	2	39.60	39.60	-1	1,405	-0.07%
2019/04/15	3	39.05	5	39.33	39.10	-2	1,402	-0.14%
2019/04/12	1	38.85	0	0.00	39.05	1	1,399	0.07%
2019/04/11	0	0.00	1	39.70	39.40	-1	1,397	-0.07%
2019/04/10	1	39.35	6	39.28	39.35	-5	1,390	-0.36%
2019/04/09	1	39.70	1	39.80	39.65	0	1,381	0.00%
2019/04/08	3	39.55	6	39.42	39.45	-3	1,373	-0.22%
2019/04/03	9	38.81	1	38.80	38.70	8	1,353	0.59%
2019/04/02	3	38.33	2	38.55	38.35	1	1,342	0.07%
2019/04/01	1	38.30	13	38.05	37.95	-12	1,335	-0.90%
2019/03/29	14	37.99	36	38.07	38.10	-22	1,325	-1.66%
2019/03/28	23	37.63	4	37.73	37.55	19	1,319	1.44%
2019/03/26	3.1	38.70	1	38.70	38.80	2.1	1,301	0.16%
2019/03/25	5	38.29	17	38.38	38.60	-12	1,301	-0.92%
2019/03/22	25	39.53	11	39.74	39.45	14	1,288	1.09%
2019/03/21	1	40.50	7	41.50	41.45	-6	1,213	-0.49%
2019/03/20	1	41.10	1	41.00	40.90	0	1,206	0.00%
2019/03/19	1	41.00	0	0.00	40.75	1	1,207	0.08%
2019/03/15	0	0.00	5	40.51	40.25	-5	1,189	-0.42%
2019/03/14	2	40.70	0	0.00	40.60	2	1,173	0.17%
2019/03/13	3	40.83	3	40.85	40.70	0	1,183	0.00%
2019/03/12	7	40.96	1	40.90	40.70	6	1,189	0.50%
2019/03/11	4	41.35	5	40.90	40.95	-1	1,195	-0.08%
2019/03/08	1	40.70	4	41.09	41.35	-3	1,204	-0.25%
2019/03/07	0	0.00	5	41.16	40.95	-5	1,213	-0.41%
2019/03/06	5	41.10	1	41.15	41.20	4	1,225	0.33%
2019/03/05	0	0.00	3	41.27	41.65	-3	1,231	-0.24%
2019/03/04	3.1	40.99	0	0.00	40.95	3.1	1,230	0.25%
2019/02/27	4	41.03	3	40.98	41.20	1	1,229	0.08%
2019/02/26	4	40.88	3	40.75	41.30	1	1,228	0.08%
2019/02/25	14	41.29	22.2	41.24	41.15	-8.2	1,211	-0.68%
2019/02/22	1	41.90	4	42.19	42.85	-3	1,172	-0.26%
2019/02/21	4	42.67	3	42.83	42.45	1	1,162	0.09%
2019/02/20	5	42.41	1	42.45	42.75	4	1,169	0.34%
2019/02/19	3	42.52	4	42.20	42.55	-1	1,183	-0.08%
2019/02/18	2	42.63	9.5	42.41	42.20	-7.5	1,170	-0.64%
2019/02/15	61	43.37	60	42.66	42.65	1	1,156	0.09%
2019/02/14	36	43.24	54	43.01	43.60	-18	1,136	-1.58%
2019/02/13	44.1	42.19	82	42.48	43.20	-37.9	1,068	-3.55%
2019/02/12	25	40.61	134	40.81	41.00	-109	886	-12.29%	大賣/鉅額交易
2019/02/11	2	37.20	0	0.00	37.30	2	718	0.28%
2019/01/30	8	37.08	2	37.00	37.30	6	716	0.84%
2019/01/29	1	37.55	0	0.00	37.35	1	700	0.14%
2019/01/28	0	0.00	1	38.40	38.10	-1	693	-0.14%
2019/01/25	9	38.54	1	38.60	38.55	8	689	1.16%
2019/01/24	4	38.70	6	38.73	38.60	-2	684	-0.29%
2019/01/23	0.5	38.45	0	0.00	38.50	0.5	674	0.07%
2019/01/22	5	38.59	4	38.31	38.30	1	672	0.15%
2019/01/21	3	38.32	11	38.22	38.40	-8	667	-1.20%
2019/01/18	2	37.50	1	37.70	37.50	1	660	0.15%
2019/01/17	0	0.00	2	37.35	37.15	-2	666	-0.30%
2019/01/16	3.1	37.48	1	37.50	37.30	2.1	675	0.31%
2019/01/15	0	0.00	2	37.73	37.75	-2	679	-0.29%
2019/01/14	0	0.00	2	37.20	37.40	-2	678	-0.29%
2019/01/11	0	0.00	1	37.40	37.40	-1	700	-0.14%
2019/01/10	4	37.71	2	37.50	37.70	2	699	0.29%
2019/01/09	2	37.38	11	37.33	37.40	-9	701	-1.28%
2019/01/08	1	36.95	0	0.00	37.10	1	699	0.14%
2019/01/07	4.5	36.98	3	37.17	37.10	1.5	708	0.21%
2019/01/04	0.5	39.60	0	0.00	36.40	0.5	713	0.07%
2018/12/22	0	0.00	5	36.22	36.20	-5	848	-0.59%
2018/12/20	7	36.16	0	0.00	35.85	7	866	0.81%
2018/12/19	2	36.33	0	0.00	36.30	2	859	0.23%
2018/12/17	5	36.71	5	36.69	36.60	0	883	0.00%
2018/12/13	1	36.80	10	37.06	37.35	-9	927	-0.97%
2018/12/12	1	37.00	5.1	38.03	37.80	-4.1	988	-0.41%
2018/12/11	0	0.00	1	37.20	36.95	-1	1,027	-0.10%
2018/12/10	0	0.00	2	36.90	36.60	-2	1,046	-0.19%
2018/12/07	0	0.00	2	37.00	37.20	-2	1,051	-0.19%
2018/12/06	11	36.76	2	37.10	36.60	9	1,061	0.85%
2018/12/05	3.1	37.81	1	37.90	37.75	2.1	1,064	0.20%
2018/12/04	92	38.97	14	39.03	38.65	78	1,070	7.29%
2018/12/03	2	38.75	5	38.90	38.60	-3	1,077	-0.28%
2018/11/30	9	38.97	2	38.65	38.55	7	1,084	0.65%
2018/11/29	3	39.33	8	39.53	39.15	-5	1,088	-0.46%
2018/11/28	6	38.72	26	38.44	39.00	-20	1,097	-1.82%
2018/11/27	29	38.59	4	38.55	38.60	25	1,121	2.23%
2018/11/23	0	0.00	4	37.90	37.40	-4	1,110	-0.36%
2018/11/22	1	38.20	7	38.51	38.10	-6	1,111	-0.54%
2018/11/21	0	0.00	8	37.99	38.25	-8	1,110	-0.72%
2018/11/20	9	37.78	19	37.91	37.90	-10	1,115	-0.90%
2018/11/19	16	38.47	12	37.79	37.65	4	1,128	0.35%
2018/11/16	49	37.24	23	37.76	37.90	26	1,147	2.26%
2018/11/15	104	36.02	1	36.40	36.50	103	1,121	9.18%	大買/鉅額交易
2018/11/14	2	36.20	0	0.00	35.50	2	1,124	0.18%
2018/11/12	6	36.20	3	36.20	36.20	3	1,135	0.26%
2018/11/08	2	36.30	1	36.40	36.30	1	1,185	0.08%
2018/11/07	6	35.92	0	0.00	36.00	6	1,196	0.50%
2018/11/06	22	35.95	2	35.88	35.95	20	1,227	1.63%
2018/11/02	4	35.46	0	0.00	35.45	4	1,244	0.32%
2018/11/01	0	0.00	1	34.90	35.05	-1	1,246	-0.08%
2018/10/31	0	0.00	1	34.45	34.50	-1	1,255	-0.08%
2018/10/29	0	0.00	14	33.61	33.60	-14	1,290	-1.09%
2018/10/26	2	34.15	20	34.04	34.00	-18	1,301	-1.38%
2018/10/25	1	35.35	1	35.45	35.35	0	1,308	0.00%
2018/10/24	0	0.00	1	35.60	35.85	-1	1,334	-0.07%
2018/10/23	9	35.00	8	35.60	35.60	1	1,393	0.07%
2018/10/22	1	35.25	0	0.00	35.25	1	1,415	0.07%
2018/10/19	3	35.00	6	33.83	35.70	-3	1,448	-0.21%
2018/10/17	1	34.55	0	0.00	34.05	1	1,466	0.07%
2018/10/16	2	34.08	1	34.50	34.20	1	1,480	0.07%
2018/10/15	5	33.63	1	33.70	33.70	4	1,490	0.27%
2018/10/12	5	33.09	5	32.84	33.15	0	1,505	0.00%
2018/10/11	17	33.00	20	32.75	32.70	-3	1,504	-0.20%
2018/10/09	6	36.06	2	35.88	36.25	4	1,479	0.27%
2018/10/05	16	36.18	10	36.59	36.70	6	1,528	0.39%
2018/10/04	8	36.77	3	36.72	37.00	5	1,509	0.33%
2018/10/03	13	37.53	3	37.33	37.30	10	1,508	0.66%
2018/10/02	1	38.00	3	37.80	37.85	-2	1,531	-0.13%
2018/10/01	1	37.90	1	38.00	38.00	0	1,580	0.00%
2018/09/28	5	37.73	2	37.70	37.65	3	1,631	0.18%
2018/09/27	25	38.21	10	38.16	38.10	15	1,641	0.91%
2018/09/26	0	0.00	2	38.50	38.55	-2	1,635	-0.12%
2018/09/25	4	38.95	0	0.00	38.40	4	1,645	0.24%
2018/09/21	3	38.60	1	38.65	38.65	2	1,634	0.12%
2018/09/20	11	38.65	11	38.77	38.75	0	1,624	0.00%
2018/09/19	16	39.83	13	39.68	39.35	3	1,615	0.19%
2018/09/18	31	39.82	33	39.63	39.85	-2	1,589	-0.13%
2018/09/17	24	38.93	21	38.99	39.10	3	1,524	0.20%
2018/09/14	9	38.45	3	38.45	38.10	6	1,488	0.40%
2018/09/13	15	37.73	0	0.00	37.70	15	1,539	0.97%
2018/09/11	6	38.34	1	38.45	38.30	5	1,581	0.32%
2018/09/10	0	0.00	1	37.45	37.45	-1	1,578	-0.06%
2018/09/07	10	37.46	22	37.73	37.85	-12	1,585	-0.76%
2018/09/06	9	38.06	3	37.83	37.80	6	1,603	0.37%
2018/09/05	13	38.81	4	39.01	38.70	9	1,618	0.56%
2018/09/04	6	38.87	11	38.80	38.65	-5	1,634	-0.31%
2018/09/03	5	38.75	19	38.67	38.70	-14	1,656	-0.85%
2018/08/31	1	38.00	0	0.00	37.95	1	1,667	0.06%
2018/08/30	3	37.85	1	37.55	37.85	2	1,733	0.12%
2018/08/29	0	0.00	2	38.05	37.65	-2	1,803	-0.11%
2018/08/28	1	38.00	1	37.80	38.00	0	1,856	0.00%
2018/08/27	9	37.83	10	37.91	37.90	-1	1,872	-0.05%
2018/08/24	9	37.22	5	37.20	37.65	4	1,872	0.21%
2018/08/23	15	37.15	33	37.00	37.35	-18	1,884	-0.96%
2018/08/22	7	36.08	0	0.00	35.80	7	1,860	0.38%
2018/08/21	0	0.00	4	35.85	35.85	-4	1,883	-0.21%
2018/08/20	13	36.27	1	36.05	36.05	12	1,970	0.61%
2018/08/16	2	36.53	5	36.53	36.40	-3	1,967	-0.15%
2018/08/15	4	36.84	136	36.85	36.90	-132	1,957	-6.75%	大賣/鉅額交易
2018/08/14	6	35.89	1	36.40	36.35	5	1,941	0.26%
2018/08/13	11	36.26	1	36.15	35.90	10	1,944	0.51%
2018/08/10	3	37.30	0	0.00	37.30	3	1,924	0.16%
2018/08/09	1	37.75	1	37.70	37.65	0	1,926	0.00%
2018/08/08	1	38.30	3	38.35	38.20	-2	1,941	-0.10%
2018/08/07	6	38.14	2	38.13	38.20	4	1,962	0.20%
2018/08/06	11	37.63	2	37.53	37.95	9	1,997	0.45%
2018/08/02	2	37.35	25	37.13	37.10	-23	2,105	-1.09%
2018/08/01	5	37.92	0	0.00	37.85	5	2,166	0.23%
2018/07/31	22	37.97	11	37.94	38.05	11	2,226	0.49%
2018/07/30	20	39.64	9	39.87	39.90	11	2,255	0.49%
2018/07/27	3.2	39.58	2	39.55	39.50	1.2	2,264	0.05%
2018/07/26	13	39.30	4	39.55	39.75	9	2,344	0.38%
2018/07/25	3	39.25	5	39.26	39.30	-2	2,629	-0.08%
2018/07/24	2	38.60	0	0.00	38.85	2	2,625	0.08%
2018/07/23	1	38.75	0	0.00	38.55	1	2,642	0.04%
2018/07/20	8	38.69	50	38.72	38.75	-42	2,629	-1.60%
2018/07/19	22	38.53	68	38.68	38.25	-46	2,616	-1.76%
2018/07/18	2	38.13	6	38.05	38.20	-4	2,600	-0.15%
2018/07/17	115	38.02	1	37.75	38.00	114	2,593	4.39%	大買/鉅額交易
2018/07/16	3	37.47	6	37.20	38.35	-3	2,576	-0.12%
2018/07/13	4	35.99	7	35.93	35.95	-3	2,536	-0.12%
2018/07/12	4	35.81	2	35.65	35.65	2	2,542	0.08%
2018/07/11	5	35.69	0	0.00	35.80	5	2,554	0.20%
2018/07/10	22	35.70	0	0.00	35.80	22	2,565	0.86%
2018/07/09	11	36.24	5	36.00	36.75	6	2,543	0.24%
2018/07/06	61	35.94	26	36.46	35.50	35	2,501	1.40%
2018/07/05	18.1	37.79	0	0.00	37.35	18.1	2,458	0.74%
2018/07/03	0	0.00	3	38.77	38.15	-3	2,455	-0.12%
2018/07/02	2	38.55	1	38.60	38.80	1	2,454	0.04%
2018/06/29	4	38.40	3	38.57	38.60	1	2,453	0.04%
2018/06/28	12	38.25	0	0.00	38.20	12	2,448	0.49%
2018/06/27	1	38.75	8	38.70	38.55	-7	2,444	-0.29%
2018/06/26	2	38.55	4	38.55	38.55	-2	2,465	-0.08%
2018/06/25	3	38.93	15	38.94	38.80	-12	2,459	-0.49%
2018/06/22	30	38.42	4	38.81	39.10	26	2,450	1.06%
2018/06/21	24	39.35	1	39.55	39.25	23	2,383	0.97%
2018/06/20	16	39.85	3	39.93	39.75	13	2,351	0.55%
2018/06/19	3	40.30	13	40.25	40.00	-10	2,336	-0.43%
2018/06/15	1	40.20	3	40.08	40.90	-2	2,324	-0.09%
2018/06/14	28	40.02	12	40.27	39.90	16	2,308	0.69%
2018/06/13	19	40.16	1	40.10	40.15	18	2,276	0.79%
2018/06/12	13	40.44	3	40.20	40.15	10	2,259	0.44%
2018/06/11	12	40.64	2	41.00	40.45	10	2,225	0.45%
2018/06/08	7	41.56	0.1	41.50	41.30	6.9	2,175	0.32%
2018/06/07	16.2	42.52	14.1	43.05	42.15	2.2	2,129	0.10%
2018/06/06	25	42.59	18	42.21	43.00	7	2,070	0.34%
2018/06/05	4	40.98	15	40.89	41.00	-11	2,006	-0.55%
2018/06/04	1	40.00	4	40.04	40.10	-3	1,982	-0.15%
2018/06/01	16	39.76	20	40.03	40.20	-4	1,966	-0.20%
2018/05/31	16	39.72	0	0.00	39.70	16	1,960	0.82%
2018/05/30	20	39.87	1	40.00	39.90	19	1,931	0.98%
2018/05/29	5	40.48	4	40.59	40.65	1	1,922	0.05%
2018/05/28	12	41.13	58.2	40.60	40.95	-46.2	1,931	-2.39%
2018/05/25	0	0.00	2	39.45	39.50	-2	1,842	-0.11%
2018/05/24	7	39.59	0	0.00	39.60	7	1,839	0.38%
2018/05/23	4	39.50	2	39.63	39.60	2	1,842	0.11%
2018/05/22	1	39.50	0	0.00	39.50	1	1,842	0.05%
2018/05/21	4	39.66	7	39.82	39.55	-3	1,836	-0.16%
2018/05/18	7	39.26	8	39.26	39.20	-1	1,832	-0.05%
2018/05/17	4	39.55	4	39.35	39.50	0	1,840	0.00%
2018/05/16	18	39.24	9	39.25	39.15	9	1,836	0.49%
2018/05/15	6	39.72	19	39.89	39.75	-13	1,828	-0.71%
2018/05/14	22	40.26	51	40.28	40.35	-29	1,840	-1.58%
2018/05/11	36.3	40.12	39.4	40.24	40.70	-3.1	1,800	-0.17%
2018/05/10	18.4	39.16	14	39.15	38.85	4.4	1,731	0.25%
2018/05/09	32	39.04	12	39.30	38.85	20	1,670	1.20%
2018/05/08	15	38.78	22	39.19	39.25	-7	1,612	-0.43%
2018/05/07	45	39.00	16	38.84	38.70	29	1,546	1.87%
2018/05/04	11	39.35	5	39.40	39.30	6	1,490	0.40%
2018/05/03	55.1	40.09	23	40.20	40.00	32.1	1,432	2.24%
2018/05/02	217	39.51	183	39.51	42.00	34	1,352	2.51%	大買/大賣/
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/27	6	44.08	0	0.00	43.50	6	1,078	0.56%
2018/04/26	1	45.90	4	46.08	45.60	-3	1,061	-0.28%
2018/04/25	2	45.73	1	45.85	45.65	1	1,073	0.09%
2018/04/24	4	46.23	5	46.71	46.10	-1	1,094	-0.09%
2018/04/23	4	47.80	0	0.00	47.60	4	1,120	0.36%
2018/04/20	0	0.00	2	48.45	48.00	-2	1,135	-0.18%
2018/04/18	2	47.90	0	0.00	48.35	2	1,155	0.17%
2018/04/17	68	48.55	0	0.00	49.00	68	1,143	5.95%
2018/04/16	23	49.48	3	49.40	49.80	20	1,149	1.74%
2018/04/12	1	51.90	0	0.00	52.00	1	1,188	0.08%
2018/04/11	0	0.00	1	53.20	52.80	-1	1,216	-0.08%
2018/04/10	0	0.00	6	52.95	53.90	-6	1,218	-0.49%
2018/04/09	0	0.00	7	51.50	53.10	-7	1,218	-0.57%
2018/03/31	4	51.70	0	0.00	51.70	4	1,196	0.33%
2018/03/30	1	51.80	0	0.00	51.50	1	1,197	0.08%
2018/03/28	0	0.00	1	52.90	52.70	-1	1,175	-0.09%
2018/03/27	1	52.90	9	52.83	52.90	-8	1,190	-0.67%
2018/03/23	3	53.13	21	53.10	53.10	-18	1,201	-1.50%
2018/03/22	0	0.00	13	54.12	53.80	-13	1,205	-1.08%
2018/03/21	6	54.12	8	54.10	54.10	-2	1,209	-0.17%
2018/03/19	17	54.07	0	0.00	53.90	17	1,239	1.37%
2018/03/16	1	54.10	0	0.00	54.30	1	1,238	0.08%
2018/03/15	0	0.00	5	54.20	54.10	-5	1,233	-0.41%
2018/03/14	12	54.30	2	54.45	54.50	10	1,254	0.80%
2018/03/13	1	54.00	0	0.00	54.30	1	1,266	0.08%
2018/03/12	3	53.93	12	54.01	54.20	-9	1,283	-0.70%
2018/03/09	5	54.60	6	54.40	54.40	-1	1,291	-0.08%
2018/03/08	18	55.29	0	0.00	54.90	18	1,295	1.39%
2018/03/07	3	56.40	16	56.42	56.00	-13	1,287	-1.01%
2018/03/06	0	0.00	4	56.18	56.00	-4	1,299	-0.31%
2018/03/05	4	55.90	4	56.50	55.70	0	1,330	0.00%
2018/03/02	7	55.94	10	56.01	56.00	-3	1,401	-0.21%
2018/03/01	3	55.20	43	55.79	56.40	-40	1,400	-2.86%
2018/02/26	0	0.00	6	54.98	54.80	-6	1,395	-0.43%
2018/02/23	1	54.10	7	54.69	54.70	-6	1,395	-0.43%
2018/02/22	2	54.05	5	54.70	54.10	-3	1,398	-0.21%
2018/02/21	0	0.00	10	54.40	54.30	-10	1,400	-0.71%
2018/02/09	4	51.93	7	51.56	52.30	-3	1,490	-0.20%
2018/02/08	42	53.31	2	52.95	53.50	40	1,474	2.71%
2018/02/07	5	52.50	10	52.35	52.30	-5	1,472	-0.34%
2018/02/06	57	51.72	20	51.63	51.20	37	1,475	2.51%
2018/02/05	8	53.85	23	53.70	53.80	-15	1,448	-1.04%
2018/02/01	1	54.10	1	54.40	54.30	0	1,477	0.00%
2018/01/31	0	0.00	3	54.73	54.20	-3	1,489	-0.20%
2018/01/30	2	54.60	3	54.47	54.20	-1	1,483	-0.07%
2018/01/29	4	55.03	0	0.00	54.90	4	1,503	0.27%
2018/01/26	0	0.00	5	55.00	54.80	-5	1,520	-0.33%
2018/01/25	23	54.40	1	54.80	54.40	22	1,574	1.40%
2018/01/24	3	54.90	2	54.90	55.00	1	1,581	0.06%
2018/01/23	19	54.86	6	55.00	54.80	13	1,586	0.82%
2018/01/22	7	54.54	0	0.00	54.40	7	1,562	0.45%
2018/01/19	3	54.23	0	0.00	54.40	3	1,590	0.19%
2018/01/18	1	54.40	0	0.00	54.30	1	1,592	0.06%
2018/01/17	11	54.73	1	54.50	54.50	10	1,629	0.61%
2018/01/16	7	54.94	1	55.10	55.20	6	1,632	0.37%
2018/01/15	9	55.02	1	54.90	55.10	8	1,631	0.49%
2018/01/12	1.1	55.74	0	0.00	56.10	1.1	1,624	0.07%
2018/01/11	11	55.59	0	0.00	55.70	11	1,652	0.67%
2018/01/10	16	55.28	0	0.00	55.30	16	1,668	0.96%
2018/01/08	2	57.45	1	58.50	56.80	1	1,724	0.06%
2018/01/05	0	0.00	1	58.40	58.10	-1	1,721	-0.06%
2018/01/02	5	57.80	0	0.00	57.70	5	1,742	0.29%