達欣工 (2535)-新光券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
55.6
漲跌
▼1.8
漲幅
-3.14%
成交量
1,170張
產業
上市營建類股
426人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達欣工 (2535)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/16	35.5	56.68	40.3	55.88	55.60	-4.8	607	-0.79%
2024/04/15	9.2	57.40	5.7	57.53	57.40	3.5	592	0.59%
2024/04/12	17.4	56.89	3	57.53	56.70	14.4	584	2.46%
2024/04/11	15.4	55.41	5.7	56.19	56.80	9.7	563	1.72%
2024/04/10	15.5	58.22	12.6	58.13	58.20	2.9	517	0.57%
2024/04/09	7	58.19	16.7	58.58	59.00	-9.7	486	-1.99%
2024/04/08	28.4	57.44	15	57.55	57.30	13.4	458	2.94%
2024/04/03	25.4	58.37	7.9	58.63	58.40	17.5	428	4.08%
2024/04/02	11.4	57.73	9	57.92	58.40	2.4	410	0.59%
2024/04/01	29.5	57.83	7	57.90	57.80	22.5	394	5.70%
2024/03/29	22.6	56.48	19.9	56.82	57.10	2.7	384	0.71%
2024/03/28	11	55.81	3.2	55.96	55.80	7.8	374	2.08%
2024/03/27	18.6	54.44	7.6	54.74	55.00	11.1	363	3.04%
2024/03/26	11.6	54.09	10	53.84	54.00	1.6	356	0.46%
2024/03/25	39.5	53.93	13.1	54.02	54.40	26.3	359	7.32%
2024/03/22	48.1	54.11	1.3	54.03	54.10	46.8	358	13.06%
2024/03/21	12.7	54.28	16.3	54.31	54.80	-3.6	352	-1.02%
2024/03/20	12.3	53.79	4.7	53.59	53.60	7.6	346	2.20%
2024/03/19	10	52.70	9.5	52.79	52.30	0.5	336	0.16%
2024/03/18	4.5	51.53	2.4	51.50	52.00	2.1	333	0.63%
2024/03/15	0.1	51.01	1.8	51.12	51.00	-1.7	333	-0.52%
2024/03/14	0.1	51.20	3	51.30	51.40	-2.9	332	-0.87%
2024/03/13	7.2	51.26	56	51.17	51.20	-48.8	334	-14.56%
2024/03/12	0.2	51.38	0.1	51.30	51.40	0.1	332	0.03%
2024/03/11	3.1	51.13	1.6	50.90	51.00	1.5	336	0.45%
2024/03/08	2	50.95	7	50.96	50.90	-5	335	-1.49%
2024/03/07	16.6	51.57	38	51.34	51.60	-21.4	323	-6.62%
2024/03/06	8.3	50.54	11.3	50.80	51.00	-3	317	-0.95%
2024/03/05	0.4	49.43	0.9	49.50	49.70	-0.4	299	-0.15%
2024/03/04	1.1	49.16	0	0.00	49.15	1.1	298	0.37%
2024/03/01	0.1	49.54	0	49.50	49.50	0	298	0.01%
2024/02/29	0.1	49.47	0.9	49.40	49.45	-0.8	299	-0.26%
2024/02/27	2.1	49.04	3.8	48.96	49.15	-1.7	305	-0.56%
2024/02/26	0.3	49.22	10	49.30	49.25	-9.7	305	-3.19%
2024/02/23	0.1	49.58	0.5	49.78	49.60	-0.4	308	-0.11%
2024/02/22	2	49.80	5.9	49.90	49.90	-3.8	309	-1.23%
2024/02/21	0.2	49.20	6.9	49.16	49.45	-6.7	311	-2.15%
2024/02/20	0.1	49.11	0	0.00	48.95	0.1	330	0.03%
2024/02/19	4	49.52	6	49.49	49.60	-2	334	-0.60%
2024/02/16	0.3	48.16	6.6	48.30	48.90	-6.3	352	-1.79%
2024/02/15	2.1	47.74	11.2	47.90	47.95	-9.1	355	-2.55%
2024/02/05	19.7	48.66	14.5	48.31	48.25	5.1	352	1.46%
2024/02/02	12.9	49.12	21.2	49.21	49.25	-8.4	342	-2.44%
2024/02/01	2.6	48.48	68.1	48.37	48.60	-65.5	338	-19.36%
2024/01/31	6.8	47.31	14	47.24	47.65	-7.2	331	-2.17%
2024/01/30	0	46.35	0.9	46.31	46.45	-0.9	320	-0.28%
2024/01/29	0.4	46.39	0	0.00	46.50	0.4	320	0.14%
2024/01/26	0.1	46.40	1.8	46.46	46.45	-1.7	323	-0.53%
2024/01/25	0.2	46.30	2.1	46.45	46.45	-1.9	325	-0.58%
2024/01/24	1.4	46.54	20.1	46.56	46.55	-18.7	332	-5.62%
2024/01/23	3	46.67	5.1	46.58	46.60	-2.1	356	-0.60%
2024/01/22	16	46.10	14.8	46.20	46.40	1.2	363	0.33%
2024/01/19	1	45.05	1	45.05	45.10	0	443	0.00%
2024/01/18	2.2	44.70	0.2	44.70	44.60	2	461	0.43%
2024/01/17	2	44.90	2.8	44.92	44.85	-0.8	473	-0.16%
2024/01/16	8	45.00	0.1	45.15	45.05	7.9	478	1.65%
2024/01/15	1.4	45.11	1.4	45.21	45.15	0	484	0.01%
2024/01/12	1	45.05	12.7	45.12	45.10	-11.7	507	-2.30%
2024/01/11	2.1	45.15	19	45.26	45.30	-16.9	508	-3.33%
2024/01/10	2	44.70	17.1	44.86	44.90	-15	506	-2.97%
2024/01/09	8.2	44.82	0	44.65	44.85	8.2	508	1.61%
2024/01/08	10.5	45.03	12.7	44.70	45.25	-2.2	512	-0.42%
2024/01/05	0.2	43.95	4.2	44.10	44.15	-4	505	-0.78%
2024/01/03	1.5	43.97	0	44.00	44.00	1.5	508	0.29%
2024/01/02	0.5	44.10	2.1	44.15	44.20	-1.6	508	-0.31%
2023/12/29	2	44.09	3.1	44.05	44.10	-1.1	506	-0.21%
2023/12/28	1.6	43.96	5	44.08	44.15	-3.4	513	-0.66%
2023/12/27	2.6	44.12	6.1	44.09	44.10	-3.5	515	-0.68%
2023/12/26	6.2	44.36	3.1	44.47	44.20	3.1	517	0.60%
2023/12/25	4.5	43.99	4.7	44.10	44.20	-0.2	517	-0.03%
2023/12/22	2.6	44.00	0.1	43.93	44.05	2.5	515	0.49%
2023/12/21	2	43.95	0.1	43.94	43.90	1.9	519	0.36%
2023/12/20	2	44.00	2.2	44.04	43.90	-0.2	520	-0.04%
2023/12/19	0.1	43.50	0.1	43.75	43.90	0	515	0.00%
2023/12/18	0	43.87	22.2	43.91	44.00	-22.2	512	-4.33%
2023/12/15	0	43.95	7	44.07	44.00	-7	514	-1.37%
2023/12/14	1.5	43.97	4.2	44.11	44.10	-2.7	517	-0.53%
2023/12/13	1.5	43.91	0.1	43.94	43.95	1.4	516	0.27%
2023/12/12	1.7	44.08	5.1	44.10	44.10	-3.3	521	-0.64%
2023/12/11	5.9	43.84	13.6	43.85	44.10	-7.7	524	-1.46%
2023/12/08	1.8	43.39	10.6	43.51	43.65	-8.9	537	-1.65%
2023/12/07	3	43.17	4.1	43.15	43.15	-1.1	538	-0.20%
2023/12/06	4.2	42.93	0	42.90	43.35	4.1	538	0.77%
2023/12/05	0	42.80	0	0.00	42.85	0	538	0.01%
2023/12/04	3.3	42.66	6	42.70	42.70	-2.7	540	-0.51%
2023/12/01	1	42.70	1	42.70	42.70	0	544	0.00%
2023/11/30	1.5	42.53	0	0.00	42.60	1.5	547	0.27%
2023/11/29	0.4	42.66	15	42.67	42.70	-14.6	550	-2.65%
2023/11/28	4.4	42.92	7.2	43.06	42.95	-2.8	551	-0.50%
2023/11/27	3.5	43.15	1.2	43.59	43.10	2.3	551	0.42%
2023/11/24	3	42.71	9.8	42.67	43.30	-6.8	551	-1.23%
2023/11/22	19.7	42.94	10.2	42.84	43.05	9.5	555	1.71%
2023/11/21	11.3	42.34	3.2	42.21	42.25	8.1	555	1.46%
2023/11/20	1.1	41.99	0	0.00	42.10	1.1	562	0.20%
2023/11/17	1	41.97	36.8	41.76	42.05	-35.7	562	-6.35%
2023/11/16	0.3	40.99	38.4	40.77	40.70	-38.1	549	-6.94%
2023/11/15	8.6	40.16	101.3	40.57	40.20	-92.7	550	-16.83%	大賣/
2023/11/14	23.8	41.14	2.2	41.05	41.15	21.6	538	4.00%
2023/11/13	11	40.89	2	40.93	40.95	9	535	1.68%
2023/11/10	2	40.35	9	40.44	40.35	-7	534	-1.31%
2023/11/09	10	40.27	9.6	40.16	40.25	0.4	535	0.07%
2023/11/08	0	0.00	0.1	40.00	40.10	-0.1	534	-0.02%
2023/11/07	5.2	39.55	0	0.00	39.75	5.2	533	0.98%
2023/11/06	7	39.30	1.8	39.64	39.70	5.2	540	0.96%
2023/11/03	0.6	39.55	2	39.58	39.50	-1.4	547	-0.25%
2023/11/02	0.2	38.74	1	38.40	38.55	-0.8	549	-0.14%
2023/11/01	25.7	38.18	0	0.00	38.05	25.7	555	4.62%
2023/10/31	30.9	38.89	2	38.28	38.30	28.9	563	5.13%
2023/10/30	29.6	40.77	18	39.99	40.15	11.6	547	2.12%
2023/10/18	27.5	34.99	143.6	34.96	34.60	-116.1	544	-21.33%	大賣/鉅額交易
2023/10/17	8	34.73	66	34.72	34.80	-58	459	-12.61%
2023/10/16	75	34.48	5.1	34.55	34.65	69.9	453	15.44%
2023/10/13	5.2	34.01	12	34.15	34.15	-6.8	443	-1.53%
2023/10/12	11.5	34.05	0.5	34.00	34.10	11	441	2.50%
2023/10/11	1	33.80	7	33.99	33.95	-6	434	-1.38%
2023/10/06	10	33.45	0	0.00	33.50	10	411	2.43%
2023/10/05	0	0.00	2	33.75	33.50	-2	411	-0.49%
2023/10/04	10.1	33.65	1	33.60	33.50	9.1	412	2.21%
2023/10/03	0	0.00	3	33.65	33.70	-3	414	-0.72%
2023/10/02	0.5	33.40	0	0.00	33.30	0.5	410	0.12%
2023/09/28	2	33.10	0	33.21	33.20	2	412	0.48%
2023/09/27	8	33.30	0.9	33.40	33.30	7.1	414	1.71%
2023/09/26	0	0.00	0.1	33.50	33.40	-0.1	419	-0.02%
2023/09/25	1.2	33.29	0.2	33.40	33.50	1.1	429	0.25%
2023/09/22	8	33.42	5.5	33.36	33.35	2.5	429	0.58%
2023/09/21	11	33.70	4	33.80	33.75	7	425	1.64%
2023/09/20	0	0.00	1	33.95	33.90	-1	423	-0.24%
2023/09/19	1	33.75	1.5	33.93	33.85	-0.5	425	-0.12%
2023/09/18	1	33.80	1.7	33.87	33.90	-0.7	430	-0.16%
2023/09/15	0	0.00	4	33.99	33.95	-4	433	-0.92%
2023/09/13	1	33.80	0	33.85	33.90	1	437	0.22%
2023/09/12	0	0.00	0	33.83	33.80	0	442	0.00%
2023/09/11	9	33.87	1	33.80	33.80	8	447	1.79%
2023/09/08	14	33.78	6	33.95	33.95	8	448	1.78%
2023/09/07	1	33.60	0	33.75	33.60	1	448	0.22%
2023/09/06	5.3	33.75	1.3	34.07	33.75	4	452	0.88%
2023/09/05	16	34.25	4.1	34.28	34.10	12	448	2.67%
2023/09/04	1	34.25	11.1	34.15	34.25	-10.1	445	-2.26%
2023/09/01	0	0.00	2.3	33.57	33.65	-2.3	433	-0.53%
2023/08/31	1.4	33.36	1	33.45	33.40	0.4	440	0.08%
2023/08/30	18	33.26	3.1	33.45	33.15	14.9	446	3.34%
2023/08/29	0	0.00	0	33.80	33.30	0	452	0.00%
2023/08/28	6	33.10	0	0.00	33.25	6	455	1.32%
2023/08/25	0	0.00	2	33.10	33.10	-2	453	-0.44%
2023/08/24	0	33.17	10	33.22	33.00	-10	455	-2.19%
2023/08/23	0	0.00	1	33.00	33.00	-1	462	-0.22%
2023/08/22	1	32.90	5	33.05	32.95	-4	482	-0.83%
2023/08/21	0	33.10	0.2	33.15	33.15	-0.2	482	-0.05%
2023/08/18	0	33.00	4	33.23	33.10	-4	486	-0.82%
2023/08/16	0	32.85	0	0.00	32.70	0	485	0.00%
2023/08/15	0	0.00	4.1	32.77	32.95	-4.1	484	-0.85%
2023/08/14	10	32.45	0	32.65	32.50	10	477	2.09%
2023/08/11	0	0.00	11.2	32.60	32.70	-11.2	481	-2.34%
2023/08/10	2	32.25	219	32.35	32.45	-217	484	-44.83%	大賣/鉅額交易
2023/08/09	47	32.58	5.1	32.75	32.60	41.9	480	8.71%
2023/08/08	1	32.15	0	0.00	32.30	1	478	0.21%
2023/08/07	0.1	32.50	0.1	32.35	32.30	0	483	0.00%
2023/08/04	0	32.15	4	32.38	32.35	-4	485	-0.82%
2023/08/02	1.1	32.16	1.5	32.25	32.15	-0.4	493	-0.07%
2023/08/01	0.2	32.20	1	32.10	32.15	-0.8	506	-0.16%
2023/07/31	0	0.00	13.5	32.24	32.00	-13.5	521	-2.59%
2023/07/28	3	32.03	0	0.00	31.95	3	527	0.58%
2023/07/27	1	31.95	0	0.00	32.10	1	544	0.18%
2023/07/26	4	32.05	0	0.00	31.95	4	547	0.73%
2023/07/25	4.2	31.56	2	31.63	31.60	2.2	543	0.40%
2023/07/24	2	31.70	6	31.81	31.70	-4	533	-0.74%
2023/07/21	2.1	31.91	0.2	32.10	32.05	1.9	535	0.36%
2023/07/20	4.1	32.18	0	0.00	32.25	4.1	540	0.76%
2023/07/19	4.1	31.92	2	31.80	32.25	2.1	545	0.39%
2023/07/18	7.5	32.62	1	32.50	32.50	6.5	559	1.17%
2023/07/17	4.1	32.93	0	33.08	32.80	4.1	649	0.63%
2023/07/14	0	32.95	2	32.95	32.95	-2	687	-0.29%
2023/07/13	1.2	32.95	2	32.95	32.95	-0.8	750	-0.11%
2023/07/12	2.2	32.93	0	33.00	32.90	2.2	776	0.28%
2023/07/11	0.1	32.90	0.5	33.10	32.95	-0.4	799	-0.05%
2023/07/10	0	0.00	3	33.35	33.10	-3	815	-0.37%
2023/07/07	2	33.33	1	33.35	33.35	1	836	0.12%
2023/07/06	1.1	33.55	44	33.56	33.55	-42.9	859	-4.99%
2023/07/05	5.2	33.75	1.1	33.75	33.70	4.1	879	0.47%
2023/07/04	20.2	33.60	4.2	33.59	33.60	16	888	1.81%
2023/07/03	0.4	33.00	2	33.40	33.40	-1.6	900	-0.18%
2023/06/30	0	33.00	0	0.00	32.90	0	896	0.00%
2023/06/29	0.1	33.00	1.5	32.92	32.90	-1.4	916	-0.16%
2023/06/28	5	32.80	0	0.00	32.95	5	952	0.53%
2023/06/27	10.1	32.75	0	32.90	32.80	10.1	975	1.03%
2023/06/26	6	32.89	2	32.88	32.95	4	977	0.41%
2023/06/21	1.1	33.01	0	0.00	33.00	1.1	975	0.11%
2023/06/20	1	33.00	0	0.00	33.00	1	978	0.10%
2023/06/19	0	33.05	0	0.00	33.10	0	979	0.00%
2023/06/16	2.1	33.05	4.1	33.05	33.05	-2	982	-0.21%
2023/06/15	0.1	33.11	2	33.13	33.05	-1.9	984	-0.19%
2023/06/14	0	0.00	6	33.05	33.10	-6	984	-0.61%
2023/06/13	0	0.00	1	33.05	33.10	-1	993	-0.10%
2023/06/12	0	33.30	20.3	33.13	33.05	-20.3	1,001	-2.02%
2023/06/07	0	0.00	0.1	33.50	33.35	-0.1	1,029	-0.01%
2023/06/06	2	33.20	7.2	33.20	33.30	-5.2	1,037	-0.50%
2023/06/05	0.1	33.10	36	33.05	33.10	-35.9	1,047	-3.43%
2023/06/02	2.2	33.00	0	0.00	33.00	2.2	1,042	0.21%
2023/06/01	0	0.00	2	33.10	33.05	-2	1,039	-0.19%
2023/05/31	0	33.00	1.2	33.14	33.00	-1.2	1,042	-0.12%
2023/05/30	1	33.00	3	33.00	33.00	-2	1,042	-0.19%
2023/05/29	1	33.10	1.2	33.00	33.00	-0.2	1,044	-0.02%
2023/05/26	7	33.04	3.4	32.96	33.10	3.6	1,041	0.35%
2023/05/25	0.1	32.61	0	32.66	32.60	0.1	1,023	0.01%
2023/05/24	0.1	32.60	3.1	32.65	32.70	-3	1,024	-0.29%
2023/05/23	2	32.55	0.5	32.69	32.70	1.5	1,019	0.14%
2023/05/22	3	32.65	0.5	32.61	32.50	2.5	1,016	0.24%
2023/05/19	0	32.70	5.1	32.68	32.60	-5.1	1,011	-0.50%
2023/05/18	0	32.55	0.1	32.65	32.70	-0.1	1,007	-0.01%
2023/05/17	0	0.00	10.1	32.69	32.60	-10.1	1,004	-1.01%
2023/05/16	0	0.00	5.4	32.43	32.45	-5.4	997	-0.54%
2023/05/15	1	32.05	0.2	32.09	32.15	0.8	989	0.08%
2023/05/12	0.1	32.00	0.1	32.20	32.20	0	989	0.00%
2023/05/11	2	32.13	9	32.06	32.05	-7	984	-0.71%
2023/05/10	2	32.25	1	32.15	32.30	1	980	0.11%
2023/05/09	0.2	32.23	0	0.00	32.35	0.2	979	0.02%
2023/05/08	1.5	32.50	6.3	32.58	32.70	-4.8	972	-0.50%
2023/05/05	1.5	32.25	5.4	32.23	32.40	-3.9	958	-0.41%
2023/05/04	2.1	31.99	8.2	31.91	32.00	-6.2	946	-0.65%
2023/05/03	1.1	31.24	34	31.52	31.65	-32.9	934	-3.52%
2023/05/02	1.1	31.15	17.1	31.07	31.35	-16	910	-1.76%
2023/04/28	0	0.00	4	30.76	30.85	-4	902	-0.44%
2023/04/27	4.1	30.40	4	30.46	30.50	0.1	898	0.01%
2023/04/26	6	30.05	4	30.20	30.30	2	894	0.22%
2023/04/25	18.1	30.22	2	30.45	30.10	16.1	883	1.82%
2023/04/24	8.2	30.09	30	30.15	30.25	-21.8	870	-2.50%
2023/04/21	20.3	30.33	1	30.25	30.15	19.3	858	2.25%
2023/04/20	23.3	30.64	15	31.05	30.75	8.3	831	0.99%
2023/04/19	10.1	33.78	53.5	33.77	33.75	-43.4	735	-5.90%
2023/04/18	16.1	33.62	79	33.57	33.70	-62.9	689	-9.12%
2023/04/17	2.2	33.80	19	33.83	33.85	-16.8	627	-2.67%
2023/04/14	36.2	33.84	8	33.85	33.80	28.2	600	4.69%
2023/04/13	0	33.98	5	33.99	33.95	-5	579	-0.86%
2023/04/12	14.9	34.02	8.5	33.94	34.00	6.4	567	1.13%
2023/04/11	1.2	34.14	14.1	34.02	34.15	-12.8	545	-2.35%
2023/04/10	2	33.85	16.2	33.82	33.85	-14.1	518	-2.73%
2023/04/07	2	33.78	6	33.82	33.75	-4	495	-0.81%
2023/04/06	12	33.51	7.1	33.62	33.75	4.9	479	1.03%
2023/03/31	2	33.31	58	33.36	33.40	-56	460	-12.15%
2023/03/30	13	33.18	4.3	33.19	33.35	8.7	453	1.92%
2023/03/29	17.9	33.24	153	33.12	33.20	-135.1	431	-31.31%	大賣/鉅額交易
2023/03/28	4	34.00	18.3	33.86	33.75	-14.3	396	-3.62%
2023/03/27	3	33.85	11.2	33.78	33.70	-8.1	378	-2.15%
2023/03/24	1	33.65	12	33.66	33.70	-11	374	-2.94%
2023/03/23	9.1	33.57	7	33.56	33.60	2.1	370	0.56%
2023/03/22	5	33.42	2	33.45	33.50	3	366	0.82%
2023/03/21	3	33.50	35	33.47	33.50	-32	366	-8.74%
2023/03/20	2	33.28	2.3	33.26	33.40	-0.3	359	-0.09%
2023/03/17	9	33.17	1	33.20	33.20	8	354	2.26%
2023/03/16	3.1	33.15	2	33.10	33.05	1.1	350	0.31%
2023/03/15	17	33.17	1	33.20	33.20	16	339	4.71%
2023/03/14	4.2	33.16	2.4	33.18	33.10	1.8	327	0.54%
2023/03/13	12.1	32.81	105	32.85	32.95	-92.9	318	-29.15%	大賣/
2023/03/10	6	33.18	3.5	33.20	33.20	2.5	302	0.83%
2023/03/09	14	33.37	1.1	33.31	33.25	12.9	295	4.37%
2023/03/08	13.1	33.15	52.4	33.09	33.25	-39.3	282	-13.89%
2023/03/07	1	32.60	8	32.52	32.65	-7	261	-2.67%
2023/03/06	5	32.52	8.1	32.40	32.40	-3.1	260	-1.19%
2023/03/03	54.1	32.39	18.4	32.29	32.35	35.8	254	14.06%
2023/03/02	55	31.77	4.4	31.78	31.85	50.6	248	20.37%
2023/03/01	6	31.73	4	31.79	31.70	2	246	0.81%
2023/02/24	86	31.74	7.1	31.65	31.70	78.9	239	32.94%
2023/02/23	2	31.40	5	31.32	31.40	-3	231	-1.29%
2023/02/22	9	31.12	1.1	31.20	31.25	7.9	228	3.46%
2023/02/21	10	31.25	0	0.00	31.25	10	226	4.41%
2023/02/20	0	31.35	3	31.17	31.25	-3	231	-1.30%
2023/02/17	2	31.03	3.1	31.13	31.20	-1.1	235	-0.47%
2023/02/16	1	31.00	0	0.00	30.95	1	239	0.42%
2023/02/15	1	30.90	0	31.10	30.90	1	246	0.41%
2023/02/14	2	30.83	0	0.00	31.00	2	250	0.80%
2023/02/13	1.1	30.80	5	30.71	30.80	-3.9	252	-1.56%
2023/02/10	5.1	30.96	0.4	31.00	30.85	4.7	255	1.83%
2023/02/09	5	31.21	2	31.20	31.20	3	251	1.19%
2023/02/08	3	31.32	0	0.00	31.35	3	250	1.20%
2023/02/07	7	30.99	2.2	31.00	31.00	4.8	253	1.91%
2023/02/06	0.1	30.88	6.2	30.90	30.85	-6.1	250	-2.45%
2023/02/03	0.2	30.75	1	30.75	30.65	-0.8	247	-0.32%
2023/02/02	1	30.75	3	30.80	30.80	-2	247	-0.81%
2023/02/01	3	30.75	1.1	30.66	30.80	1.9	245	0.77%
2023/01/31	0.1	30.41	11	30.44	30.50	-10.9	242	-4.50%
2023/01/30	0	30.20	2.1	30.28	30.15	-2.1	242	-0.87%
2023/01/17	0	30.20	2	30.15	30.05	-2	242	-0.83%
2023/01/16	2	30.15	0	30.40	30.10	2	245	0.82%
2023/01/13	7	30.10	0	0.00	30.10	7	250	2.79%
2023/01/12	3.2	30.07	1	30.00	30.00	2.2	291	0.75%
2023/01/11	2.1	30.01	0	0.00	30.00	2.1	297	0.71%
2023/01/10	2	29.95	0	30.50	29.95	2	299	0.67%
2023/01/09	0	0.00	0.1	29.95	29.95	-0.1	307	-0.04%
2023/01/06	0	29.95	0	0.00	29.90	0	313	0.01%
2023/01/05	1	29.80	1	29.95	29.85	0	318	0.00%
2023/01/04	4	29.85	0.1	30.20	29.80	3.9	320	1.22%
2022/12/30	0	0.00	3.1	30.09	30.15	-3.1	323	-0.95%
2022/12/29	5.1	29.50	9.1	29.85	29.75	-4	320	-1.25%
2022/12/28	0	0.00	0	30.00	29.60	0	315	0.00%
2022/12/27	1	29.70	5	29.75	29.70	-4	318	-1.26%
2022/12/26	1	29.65	0	0.00	29.65	1	321	0.31%
2022/12/22	0	0.00	1.1	29.68	29.65	-1.1	342	-0.32%
2022/12/21	0	29.80	0	0.00	29.60	0	353	0.00%
2022/12/20	0	0.00	5	29.96	29.65	-5	356	-1.40%
2022/12/19	5	29.45	5.2	30.08	29.85	-0.2	361	-0.07%
2022/12/16	9	29.58	0	30.20	29.50	9	355	2.53%
2022/12/15	9	29.64	0.1	30.40	29.70	8.9	356	2.51%
2022/12/14	3	29.62	0	0.00	29.60	3	358	0.84%
2022/12/13	8	29.60	0.3	29.80	29.65	7.7	361	2.14%
2022/12/12	2.1	29.71	0	0.00	29.75	2.1	356	0.59%
2022/12/09	23	29.88	9.1	29.90	29.80	14	360	3.87%
2022/12/08	7	29.89	0.9	30.00	29.90	6.1	359	1.68%
2022/12/07	8	29.99	0	30.25	29.95	8	363	2.20%
2022/12/06	0	0.00	3	30.15	30.10	-3	365	-0.82%
2022/12/05	0.4	30.35	1	30.30	30.25	-0.6	376	-0.16%
2022/12/02	1	30.35	1	30.30	30.35	0	393	0.00%
2022/12/01	0	0.00	4.1	30.44	30.50	-4.1	399	-1.03%
2022/11/30	0	0.00	4	30.33	30.35	-4	399	-1.00%
2022/11/28	0	30.25	1	30.00	30.25	-1	404	-0.24%
2022/11/25	2	30.25	11.1	30.24	30.25	-9.1	404	-2.25%
2022/11/24	6	30.20	7.1	30.16	30.20	-1.1	403	-0.27%
2022/11/23	2	29.85	3	29.90	29.90	-1	401	-0.25%
2022/11/22	2	29.60	3.1	29.65	29.75	-1.1	402	-0.27%
2022/11/21	0	0.00	2	29.65	29.60	-2	401	-0.50%
2022/11/18	3	29.70	0.4	29.85	29.70	2.6	400	0.65%
2022/11/17	3.1	29.70	0	0.00	29.75	3.1	405	0.77%
2022/11/16	1	29.55	3	29.90	29.55	-2	404	-0.49%
2022/11/15	1	29.80	19	29.65	29.90	-18	399	-4.51%
2022/11/14	0	29.85	5	29.75	29.60	-5	393	-1.27%
2022/11/11	28.9	29.46	1	29.40	29.50	27.9	389	7.16%
2022/11/10	21.1	29.47	0	0.00	29.50	21.1	386	5.46%
2022/11/09	4.1	29.85	21	29.80	29.75	-16.9	382	-4.41%
2022/11/08	0.2	29.80	0	0.00	29.70	0.2	381	0.05%
2022/11/07	6.3	29.70	0	0.00	29.75	6.3	384	1.63%
2022/11/04	0	30.10	5	29.55	29.75	-5	384	-1.30%
2022/11/03	6.1	29.51	13	29.48	29.55	-6.9	386	-1.79%
2022/11/01	0.2	30.15	0	0.00	30.00	0.2	382	0.05%
2022/10/31	4	29.95	2	30.00	29.95	2	384	0.52%
2022/10/28	1	29.75	0	0.00	29.90	1	385	0.26%
2022/10/27	0.1	29.85	8	29.88	29.95	-7.9	386	-2.04%
2022/10/26	0	29.90	6	29.64	29.70	-6	387	-1.55%
2022/10/25	6.1	29.64	22	29.75	29.80	-15.9	388	-4.10%
2022/10/24	1.1	29.55	1	29.45	29.50	0.1	388	0.03%
2022/10/21	9	28.98	5	29.50	29.50	4	385	1.04%
2022/10/20	13	29.25	3.7	29.20	29.05	9.3	379	2.45%
2022/10/19	0.1	30.00	4	30.38	30.45	-4	341	-1.16%
2022/10/18	0.2	30.05	0	0.00	29.95	0.2	337	0.06%
2022/10/17	5.1	29.92	0	0.00	29.90	5.1	334	1.53%
2022/10/14	5	30.22	2	30.70	30.55	3	325	0.92%
2022/10/13	2	30.40	2.5	30.39	30.20	-0.5	321	-0.17%
2022/10/12	5	30.62	1.4	30.54	30.70	3.6	317	1.13%
2022/10/11	10.1	30.33	0	0.00	30.30	10.1	315	3.20%
2022/10/07	1.1	30.81	0	0.00	31.05	1.1	314	0.33%
2022/10/06	1	30.80	1	31.15	31.15	0	313	0.00%
2022/10/05	0.1	31.25	0	0.00	31.20	0.1	314	0.02%
2022/10/04	1.1	30.95	0	0.00	31.00	1.1	318	0.36%
2022/10/03	1	30.85	0	31.00	30.90	1	317	0.31%
2022/09/30	0	0.00	7	31.22	31.30	-7	320	-2.19%
2022/09/29	5	30.75	3.2	31.35	31.30	1.9	320	0.58%
2022/09/28	6.3	31.02	5	30.89	30.80	1.2	314	0.40%
2022/09/27	1	31.60	2	31.45	31.60	-1	306	-0.33%
2022/09/26	5.1	31.21	7	31.34	31.55	-1.9	311	-0.61%
2022/09/23	0.1	31.85	12	31.89	31.85	-11.9	310	-3.83%
2022/09/22	0	31.85	5	31.77	31.90	-5	316	-1.57%
2022/09/21	2.2	31.73	0	0.00	31.65	2.2	314	0.68%
2022/09/20	0.1	31.85	1	31.85	31.65	-0.9	315	-0.29%
2022/09/19	1	31.60	3	31.65	31.65	-2	313	-0.64%
2022/09/16	6	31.55	0	0.00	31.40	6	317	1.89%
2022/09/14	1	31.60	0	0.00	31.75	1	322	0.31%
2022/09/13	4	31.83	0	0.00	31.75	4	325	1.23%
2022/09/12	2.1	31.92	29.1	31.78	31.90	-27	335	-8.07%
2022/09/08	28	31.84	60.4	31.53	31.90	-32.4	329	-9.84%
2022/09/07	5	30.79	10	30.70	30.65	-5	314	-1.58%
2022/09/06	1	30.95	16.1	30.94	30.85	-15.1	311	-4.85%
2022/09/05	15	30.82	8	30.77	30.85	7	320	2.19%
2022/09/02	1	30.70	3.1	30.72	30.70	-2.1	322	-0.65%
2022/09/01	0	0.00	1	30.55	30.60	-1	323	-0.31%
2022/08/31	0	0.00	2	30.80	30.80	-2	324	-0.62%
2022/08/30	0	0.00	12.1	30.65	30.75	-12.1	327	-3.70%
2022/08/29	3.1	30.31	0.2	30.70	30.40	2.9	327	0.89%
2022/08/26	0	0.00	0.1	30.85	30.75	-0.1	330	-0.03%
2022/08/25	1	30.55	0	30.75	30.55	1	331	0.30%
2022/08/24	5	30.38	29	30.76	30.50	-24	333	-7.20%
2022/08/23	0	0.00	1	30.30	30.20	-1	328	-0.30%
2022/08/22	2	30.00	0.7	30.39	30.45	1.3	332	0.39%
2022/08/19	2	30.10	0	0.00	30.15	2	330	0.60%
2022/08/18	0	0.00	1	30.20	30.20	-1	330	-0.30%
2022/08/17	5.2	30.25	0	0.00	30.25	5.2	330	1.57%
2022/08/16	0	0.00	13	30.53	30.60	-13	328	-3.96%
2022/08/15	2	30.40	9.5	30.39	30.35	-7.5	329	-2.28%
2022/08/12	7	30.11	0	0.00	30.05	7	328	2.13%
2022/08/11	4	30.26	0	0.00	30.25	4	326	1.22%
2022/08/10	0	0.00	11.5	30.09	30.15	-11.5	329	-3.49%
2022/08/09	4	30.05	0.3	30.00	30.00	3.7	338	1.10%
2022/08/08	0	0.00	1.6	30.01	30.00	-1.6	351	-0.45%
2022/08/05	10	29.70	1.1	30.00	30.00	8.9	358	2.48%
2022/08/04	11.5	29.50	8	29.46	29.60	3.5	371	0.94%
2022/08/03	0.1	29.83	0	0.00	29.70	0.1	372	0.03%
2022/08/02	2	29.70	5	29.79	29.85	-3	376	-0.79%
2022/08/01	1	29.85	0	0.00	29.85	1	381	0.27%
2022/07/29	4	30.00	2	30.00	30.00	2	384	0.52%
2022/07/28	0	0.00	1	29.95	29.85	-1	382	-0.26%
2022/07/26	1	29.70	5	29.80	29.70	-4	385	-1.04%
2022/07/25	1	29.70	16	29.76	29.80	-15	384	-3.91%
2022/07/22	1	29.50	0	0.00	29.75	1	386	0.26%
2022/07/21	14	29.56	0	0.00	29.60	14	396	3.53%
2022/07/20	13.2	29.72	1	29.70	29.55	12.2	401	3.04%
2022/07/19	2	29.53	0	0.00	29.60	2	410	0.49%
2022/07/18	15	29.72	2	29.80	29.65	13	418	3.11%
2022/07/15	2.9	29.55	4	29.53	29.85	-1.1	422	-0.27%
2022/07/14	4	29.25	0	0.00	29.25	4	422	0.95%
2022/07/13	1	28.80	5	29.00	28.95	-4	425	-0.94%
2022/07/12	3	28.80	4	28.80	28.60	-1	433	-0.23%
2022/07/11	0	29.00	2	28.90	28.90	-2	433	-0.46%
2022/07/08	2	28.55	4	28.85	28.75	-2	439	-0.45%
2022/07/07	5	28.25	3	28.43	28.65	2	446	0.45%
2022/07/06	4.5	28.47	0	0.00	28.30	4.5	455	0.99%
2022/07/05	3.1	28.80	0	0.00	28.95	3.1	479	0.65%
2022/07/04	0.4	29.00	0	0.00	28.90	0.4	550	0.07%
2022/07/01	2.5	29.04	3	28.80	28.80	-0.5	607	-0.08%
2022/06/30	7.9	29.41	0	29.40	29.25	7.9	641	1.23%
2022/06/29	3	29.60	0	0.00	29.70	3	653	0.47%
2022/06/28	4	29.86	0	30.15	29.80	4	668	0.60%
2022/06/27	5	30.13	3.1	30.28	30.15	1.9	699	0.27%
2022/06/24	5	30.05	3	30.08	30.00	2	731	0.27%
2022/06/23	69	29.79	0	0.00	29.65	69	756	9.12%
2022/06/22	1.1	29.76	0	0.00	29.85	1.1	777	0.15%
2022/06/21	12	30.00	1	29.95	30.05	11	788	1.39%
2022/06/20	15.2	29.90	0	0.00	29.70	15.2	795	1.91%
2022/06/17	4.1	30.14	14	30.26	30.35	-10	788	-1.26%
2022/06/16	2.2	30.60	0	30.75	30.50	2.2	803	0.27%
2022/06/15	0.1	30.75	2	31.00	30.80	-1.9	806	-0.24%
2022/06/14	9.1	30.44	1	30.85	30.75	8.1	807	1.00%
2022/06/13	5	30.90	14	30.93	30.85	-9	807	-1.11%
2022/06/10	2	31.08	40	31.07	31.15	-38	812	-4.68%
2022/06/09	16	31.38	0	0.00	31.30	16	822	1.95%
2022/06/08	5	31.60	0	0.00	31.60	5	841	0.59%
2022/06/06	0	0.00	13	31.55	31.50	-13	888	-1.46%
2022/06/02	1	31.45	37	31.45	31.45	-36	896	-4.01%
2022/06/01	2	31.50	3.2	31.63	31.50	-1.2	906	-0.13%
2022/05/30	17	31.47	0.2	31.65	31.45	16.9	912	1.85%
2022/05/27	1	31.45	0	0.00	31.45	1	912	0.11%
2022/05/26	0	31.54	0	0.00	31.40	0	914	0.00%
2022/05/25	0	31.15	3	31.22	31.45	-3	916	-0.33%
2022/05/24	2	31.08	0	0.00	31.05	2	925	0.22%
2022/05/20	1	31.20	0	0.00	31.25	1	924	0.11%
2022/05/19	9	31.22	34	31.24	31.25	-25	926	-2.70%
2022/05/18	15	31.68	0	0.00	31.80	15	924	1.62%
2022/05/17	3	31.68	1.1	31.38	31.75	1.9	924	0.21%
2022/05/16	4	31.43	20.1	31.43	31.45	-16.1	921	-1.75%
2022/05/13	16.8	30.41	9	30.64	30.80	7.8	910	0.85%
2022/05/12	19.3	30.47	30.3	30.45	30.10	-11	907	-1.22%
2022/05/11	1	31.00	5	31.20	31.00	-4	897	-0.45%
2022/05/10	0.3	31.00	1	30.50	31.25	-0.7	898	-0.08%
2022/05/09	1	31.20	2	31.25	31.00	-1	898	-0.11%
2022/05/05	10	31.53	4	31.95	31.55	6	898	0.67%
2022/05/03	0	0.00	7	31.21	31.25	-7	904	-0.77%
2022/04/29	2	31.20	0	0.00	31.35	2	910	0.22%
2022/04/28	2	31.20	1	31.20	31.20	1	916	0.11%
2022/04/27	20	30.93	3	31.00	31.05	17	918	1.85%
2022/04/26	13	31.72	3	31.98	31.40	10	913	1.10%
2022/04/25	27	31.51	104	31.55	31.35	-77	914	-8.42%	大賣/
2022/04/22	1	31.55	3	31.75	32.10	-2	908	-0.22%
2022/04/21	25	31.67	4.1	31.70	31.60	20.9	904	2.31%
2022/04/20	12	31.45	0	0.00	31.45	12	909	1.32%
2022/04/19	11	31.30	16	31.34	31.45	-5	907	-0.55%
2022/04/18	2.1	30.90	30.1	30.95	31.00	-28	908	-3.08%
2022/04/14	1.4	31.21	0	0.00	31.30	1.4	934	0.15%
2022/04/13	11.3	31.20	0	0.00	31.40	11.3	938	1.21%
2022/04/12	44.2	31.01	21	31.00	31.15	23.2	936	2.48%
2022/04/11	117.8	31.41	2	31.38	31.35	115.8	935	12.38%	大買/鉅額交易
2022/04/08	32.5	31.80	14	31.99	32.00	18.5	915	2.02%
2022/04/07	126.2	34.67	2.3	34.61	34.55	123.9	854	14.50%	大買/鉅額交易
2022/04/06	7.5	34.89	5	34.88	34.90	2.5	802	0.31%
2022/04/01	1	35.00	3	35.10	35.15	-2	765	-0.26%
2022/03/31	10	35.09	23.1	35.12	35.05	-13.1	747	-1.75%
2022/03/30	36	35.07	14.1	35.00	35.00	21.9	737	2.97%
2022/03/29	13.1	35.78	10.2	35.73	35.30	2.9	703	0.41%
2022/03/28	41.1	35.87	27	35.84	36.05	14.1	671	2.10%
2022/03/25	7.3	35.65	27.2	35.63	35.95	-19.9	645	-3.08%
2022/03/24	1	35.35	41	35.17	35.30	-40	618	-6.46%
2022/03/23	8	35.00	54.5	35.01	35.00	-46.5	607	-7.65%
2022/03/22	6	34.77	7	34.80	34.90	-1	598	-0.17%
2022/03/21	55.1	34.92	32.1	34.93	34.75	23	594	3.86%
2022/03/18	1	34.50	1.1	34.55	34.50	-0.1	577	-0.02%
2022/03/17	2	34.40	0	0.00	34.45	2	574	0.35%
2022/03/16	14	34.20	20.1	34.26	34.20	-6.1	571	-1.07%
2022/03/15	31.1	34.46	44	34.24	34.30	-12.9	564	-2.29%
2022/03/14	15.2	34.50	46	34.47	34.50	-30.8	555	-5.54%
2022/03/11	11	33.85	43	34.11	34.30	-32	548	-5.84%
2022/03/10	36	34.05	35.2	34.01	33.90	0.8	531	0.15%
2022/03/09	75.1	33.78	124	33.82	33.95	-48.9	511	-9.56%	大賣/
2022/03/08	8	32.94	10.1	32.96	32.85	-2.1	497	-0.42%
2022/03/07	5.2	32.75	4	32.69	32.75	1.2	486	0.25%
2022/03/04	7	33.23	0	0.00	33.20	7	479	1.46%
2022/03/03	1	33.35	5.1	33.36	33.40	-4.1	488	-0.84%
2022/03/02	0	33.30	12	33.04	33.20	-12	489	-2.45%
2022/03/01	2.2	32.96	0	0.00	33.10	2.2	491	0.44%
2022/02/25	6.2	32.93	0	0.00	32.95	6.2	491	1.25%
2022/02/24	15	32.87	2	32.85	32.80	13	495	2.62%
2022/02/23	0	33.50	0.1	33.95	33.25	-0.1	490	-0.03%
2022/02/22	2	33.35	0	33.60	33.30	2	497	0.40%
2022/02/21	10	33.50	9	33.51	33.55	1	502	0.20%
2022/02/18	0	33.45	0	0.00	33.40	0	507	0.00%
2022/02/17	1	33.35	2	33.45	33.40	-1	522	-0.19%
2022/02/16	1	33.35	10	33.43	33.50	-9	527	-1.70%
2022/02/15	16	33.38	6	33.44	33.35	10	537	1.86%
2022/02/14	2	33.13	6	33.17	33.20	-4	563	-0.71%
2022/02/11	0	0.00	2	33.20	33.45	-2	573	-0.35%
2022/02/10	7	33.35	0	0.00	33.40	7	573	1.22%
2022/02/09	2	33.35	7	33.41	33.40	-5	581	-0.86%
2022/02/07	1	33.25	39.1	33.22	33.45	-38.1	586	-6.50%
2022/01/26	12.1	32.75	4	32.75	32.75	8.1	589	1.37%
2022/01/25	0	0.00	2	32.83	32.65	-2	589	-0.34%
2022/01/24	21	32.80	2	32.60	33.00	19	591	3.21%
2022/01/21	5	32.90	22	32.95	33.00	-17	583	-2.91%
2022/01/20	3	33.05	10.6	33.10	33.15	-7.6	580	-1.30%
2022/01/19	0	33.05	6	32.97	33.00	-6	575	-1.04%
2022/01/18	8	33.08	2	33.05	33.05	6	582	1.03%
2022/01/17	2	32.95	1	32.95	33.05	1	578	0.17%
2022/01/14	8	32.88	11	32.89	33.00	-3	580	-0.52%
2022/01/13	1	33.15	2	33.00	33.15	-1	584	-0.17%
2022/01/12	12	32.85	2	32.80	32.90	10	585	1.71%
2022/01/11	15	32.65	0	0.00	32.75	15	584	2.57%
2022/01/10	51.2	32.67	55	32.98	32.65	-3.8	582	-0.65%
2022/01/07	5	33.41	18.1	33.45	33.60	-13.1	557	-2.34%
2022/01/06	1	33.30	17	33.22	33.30	-16	544	-2.94%
2022/01/05	6	33.11	2.1	33.20	33.15	3.9	536	0.73%
2022/01/04	5.3	33.26	3	33.27	33.10	2.3	536	0.42%
2022/01/03	1	33.00	54	33.02	33.10	-53	523	-10.12%
2021/12/30	45	32.72	6.5	32.90	32.75	38.5	518	7.43%
2021/12/29	14	32.41	22	32.53	32.60	-8	511	-1.57%
2021/12/28	1.2	32.20	1	32.20	32.25	0.2	504	0.04%
2021/12/27	3.1	32.27	1	32.25	32.25	2.1	508	0.40%
2021/12/24	0.3	32.15	11	32.21	32.25	-10.7	516	-2.07%
2021/12/23	1.2	32.06	0	0.00	32.20	1.2	512	0.23%
2021/12/21	0	0.00	1	32.00	32.10	-1	518	-0.19%
2021/12/17	15	31.95	1	31.95	31.90	14	522	2.68%
2021/12/16	2	31.95	74	31.97	31.95	-72	519	-13.85%
2021/12/15	1	32.00	2.5	32.01	32.00	-1.5	529	-0.28%
2021/12/14	2	32.10	0	0.00	32.05	2	528	0.38%
2021/12/13	1	32.30	0	0.00	32.25	1	528	0.19%
2021/12/09	0	0.00	16	32.31	32.30	-16	530	-3.02%
2021/12/08	7	32.16	7	32.25	32.20	0	532	0.00%
2021/12/07	4.1	32.01	0	0.00	32.05	4.1	531	0.76%
2021/12/06	2	31.95	0	0.00	32.00	2	531	0.38%
2021/12/03	1.1	32.14	1	32.15	32.15	0.1	531	0.02%
2021/12/02	0	0.00	41.1	32.17	32.30	-41.1	535	-7.67%
2021/12/01	0	31.65	4	31.60	31.95	-4	525	-0.76%
2021/11/30	1.3	31.57	11	31.61	31.65	-9.7	527	-1.84%
2021/11/29	16	30.92	0	0.00	31.55	16	529	3.02%
2021/11/26	7.4	31.52	10	31.54	31.40	-2.6	525	-0.49%
2021/11/25	5	31.90	9.1	31.92	31.85	-4.1	525	-0.78%
2021/11/24	5	32.05	0.1	32.23	32.10	4.9	529	0.93%
2021/11/23	7	32.26	1.1	32.40	32.20	5.9	530	1.11%
2021/11/22	1.6	32.20	3	32.38	32.35	-1.4	530	-0.26%
2021/11/19	6	32.15	9	32.15	32.05	-3	526	-0.57%
2021/11/18	1	32.30	2	32.45	32.45	-1	521	-0.19%
2021/11/17	10	32.50	6	32.37	32.50	4	517	0.77%
2021/11/16	8	32.21	16	32.22	32.50	-8	520	-1.54%
2021/11/15	4.2	31.90	4	32.00	32.00	0.2	511	0.04%
2021/11/12	32	32.10	13	32.11	32.20	19	511	3.71%
2021/11/11	32.2	32.43	82.1	32.44	32.40	-49.9	500	-9.98%
2021/11/10	16.2	31.69	8	31.68	31.80	8.2	482	1.70%
2021/11/08	0	0.00	4.1	31.21	31.40	-4.1	474	-0.86%
2021/11/05	0	30.90	31	30.95	31.05	-31	471	-6.58%
2021/11/04	2	31.20	8	31.13	31.00	-6	473	-1.27%
2021/11/03	4	30.81	20	30.62	30.95	-16	476	-3.36%
2021/11/02	0	0.00	10	30.50	30.35	-10	469	-2.13%
2021/11/01	13	30.55	10	30.49	30.50	3	473	0.63%
2021/10/29	10	30.40	2	30.40	30.35	8	479	1.67%
2021/10/28	4	30.50	3	30.48	30.50	1	483	0.20%
2021/10/27	3	30.30	2	30.35	30.35	1	486	0.21%
2021/10/26	5	30.25	64	30.44	30.40	-59	491	-12.01%
2021/10/25	0	0.00	13	30.02	30.00	-13	486	-2.67%
2021/10/22	20	30.10	18	29.81	30.10	2	493	0.41%
2021/10/21	11	30.20	6	30.27	29.60	5	494	1.02%
2021/10/20	2	30.00	5	30.09	30.00	-3	498	-0.60%
2021/10/19	1	29.65	3.5	29.69	29.75	-2.5	504	-0.50%
2021/10/18	0	29.75	5.2	29.64	29.65	-5.2	512	-1.02%
2021/10/14	3	29.25	2	29.20	29.35	1	549	0.18%
2021/10/13	0	0.00	2	29.20	29.30	-2	566	-0.35%
2021/10/12	1.1	29.22	2	29.50	29.50	-0.9	589	-0.15%
2021/10/08	1	29.50	0.3	29.63	29.35	0.7	606	0.12%
2021/10/07	3	29.10	3.1	29.30	29.50	-0.1	660	-0.02%
2021/10/06	12	29.25	0	0.00	29.05	12	723	1.66%
2021/10/05	8	29.22	0	0.00	29.20	8	856	0.93%
2021/10/04	3.1	29.30	3.6	29.48	29.30	-0.5	969	-0.05%
2021/10/01	14.2	29.55	2	29.50	29.55	12.2	1,005	1.21%
2021/09/30	1	29.70	2	29.85	29.85	-1	1,043	-0.10%
2021/09/29	3	29.75	0	0.00	29.70	3	1,065	0.28%
2021/09/28	7	29.85	1	29.90	29.90	6	1,089	0.55%
2021/09/27	0	0.00	5	29.85	29.90	-5	1,106	-0.45%
2021/09/24	7	29.99	0	0.00	30.00	7	1,123	0.62%
2021/09/22	7	29.95	20	29.85	29.90	-13	1,182	-1.10%
2021/09/17	0	0.00	3	30.20	30.15	-3	1,193	-0.25%
2021/09/16	3	30.20	2	30.38	30.15	1	1,207	0.08%
2021/09/15	3	30.35	6	30.29	30.35	-3	1,210	-0.25%
2021/09/14	7	30.44	1.2	30.41	30.35	5.8	1,215	0.48%
2021/09/10	3	30.45	1	30.45	30.45	2	1,234	0.16%
2021/09/09	17	30.33	0	0.00	30.40	17	1,245	1.36%
2021/09/08	2.1	30.31	3	30.50	30.15	-0.9	1,247	-0.07%
2021/09/07	1	30.50	5	30.52	30.55	-4	1,251	-0.32%
2021/09/06	6	30.52	0	0.00	30.50	6	1,259	0.48%
2021/09/03	0	0.00	8	30.57	30.60	-8	1,266	-0.63%
2021/09/02	1	30.50	6	30.37	30.35	-5	1,278	-0.39%
2021/09/01	5	30.54	18.2	30.47	30.55	-13.2	1,282	-1.03%
2021/08/31	4	30.05	1	30.20	30.30	3	1,287	0.23%
2021/08/27	2	29.75	1	30.00	30.00	1	1,314	0.08%
2021/08/26	1.1	29.67	3	29.88	29.70	-1.9	1,324	-0.14%
2021/08/25	20	29.80	0	0.00	29.90	20	1,330	1.50%
2021/08/24	3	29.95	2	30.00	29.80	1	1,337	0.07%
2021/08/23	1	29.85	0	0.00	29.85	1	1,348	0.07%
2021/08/20	12	29.56	4	29.53	29.50	8	1,360	0.59%
2021/08/19	6	29.78	1	30.10	29.80	5	1,361	0.37%
2021/08/18	6	29.80	8.2	29.99	30.30	-2.2	1,368	-0.16%
2021/08/17	3.1	30.02	4	29.89	29.85	-0.9	1,374	-0.07%
2021/08/16	10	29.84	0	0.00	29.80	10	1,384	0.72%
2021/08/13	1	30.05	0	0.00	30.00	1	1,389	0.07%
2021/08/12	0	0.00	0.3	30.20	30.10	-0.3	1,399	-0.02%
2021/08/11	12.6	30.19	15	30.06	30.05	-2.4	1,417	-0.17%
2021/08/10	0	30.70	2.6	30.40	30.30	-2.5	1,441	-0.17%
2021/08/09	0.1	30.80	2.1	30.91	30.60	-2	1,504	-0.13%
2021/08/06	0	0.00	0.2	30.87	30.65	-0.2	1,534	-0.01%
2021/08/05	10	30.78	0.2	30.90	30.65	9.9	1,583	0.62%
2021/08/04	23	30.62	19.2	30.67	30.90	3.8	1,690	0.23%
2021/08/03	1	30.30	17	30.20	30.30	-16	1,734	-0.92%
2021/08/02	1.1	30.02	28.3	30.27	30.25	-27.2	1,779	-1.53%
2021/07/30	4	29.94	3	29.98	30.00	1	1,798	0.06%
2021/07/29	4	29.78	2	29.80	29.80	2	1,818	0.11%
2021/07/28	17	29.66	5	29.79	29.70	12	1,851	0.65%
2021/07/27	0	0.00	0	30.40	30.00	0	1,932	0.00%
2021/07/26	14	29.98	3	30.03	30.00	11	1,983	0.55%
2021/07/23	8.1	30.20	8	30.24	30.50	0.1	1,993	0.01%
2021/07/22	9.1	29.72	3	29.73	29.85	6.1	2,012	0.30%
2021/07/21	14.5	29.47	1.5	29.50	29.50	13	2,063	0.63%
2021/07/20	18.5	29.12	12	29.35	29.50	6.5	2,115	0.30%
2021/07/19	13.2	29.57	9	29.68	29.60	4.2	2,139	0.20%
2021/07/16	20.1	29.95	10	29.93	29.85	10.1	2,214	0.46%
2021/07/15	32	29.94	14	30.03	30.20	18	2,268	0.79%
2021/07/14	201.3	30.13	36	30.12	29.90	165.3	2,288	7.22%	大買/鉅額交易
2021/07/13	66.4	30.92	18	30.81	30.70	48.4	2,312	2.09%
2021/07/12	71.6	31.47	26	31.60	31.55	45.6	2,291	1.99%
2021/07/09	133.3	34.84	64.1	35.03	34.80	69.2	2,180	3.17%	大買/
2021/07/08	6.8	34.62	27.2	34.64	34.70	-20.4	2,113	-0.96%
2021/07/07	19	34.42	39	34.39	34.35	-20	2,114	-0.95%
2021/07/06	13	34.70	4	34.70	34.75	9	2,109	0.43%
2021/07/05	9.1	34.95	28	34.93	34.95	-18.9	2,132	-0.89%
2021/07/02	4	34.71	74	34.70	34.75	-70	2,152	-3.25%
2021/07/01	19.3	34.48	9	34.48	34.50	10.3	2,193	0.47%
2021/06/30	19.2	34.66	14	34.67	34.65	5.2	2,265	0.23%
2021/06/29	11	34.62	24	34.56	34.85	-13	2,283	-0.57%
2021/06/28	17	34.56	32	34.47	34.85	-15	2,306	-0.65%
2021/06/25	2	33.95	8	33.86	33.95	-6	2,308	-0.26%
2021/06/24	0	0.00	8	33.44	33.45	-8	2,328	-0.34%
2021/06/23	5.2	33.23	16.2	33.38	33.35	-11	2,359	-0.46%
2021/06/22	7	33.41	5	33.51	33.35	2	2,409	0.08%
2021/06/21	23	33.44	11	33.39	33.40	12	2,431	0.49%
2021/06/18	26	33.55	23	33.55	33.70	3	2,478	0.12%
2021/06/17	23	33.69	1	33.65	33.70	22	2,552	0.86%
2021/06/16	23	33.62	4	33.56	33.65	19	2,612	0.73%
2021/06/15	16.2	33.76	1	34.00	33.75	15.2	2,700	0.56%
2021/06/11	7	33.81	1	33.90	33.90	6	3,016	0.20%
2021/06/10	14	33.64	18	33.70	33.90	-4	3,079	-0.13%
2021/06/09	49	33.86	6	33.86	33.90	43	3,081	1.40%
2021/06/08	5	33.79	5.1	33.89	33.80	-0.1	3,088	0.00%
2021/06/07	15	33.74	46	33.13	33.85	-31	3,089	-1.00%
2021/06/04	11	33.36	5	33.30	33.30	6	3,073	0.20%
2021/06/03	12	33.47	9	33.54	33.45	3	3,079	0.10%
2021/06/02	17	33.68	16	33.59	33.55	1	3,089	0.03%
2021/06/01	18	33.43	2	33.43	33.55	16	3,084	0.52%
2021/05/31	17	33.24	12.2	33.21	33.30	4.8	3,089	0.16%
2021/05/28	4	33.25	4	33.28	33.30	0	3,090	0.00%
2021/05/27	2.1	33.30	3	33.28	33.35	-0.9	3,088	-0.03%
2021/05/26	8	33.30	5	33.24	33.40	3	3,090	0.10%
2021/05/25	4	33.26	17	33.22	33.25	-13	3,086	-0.42%
2021/05/24	12	33.02	104.1	33.03	33.05	-92.1	3,087	-2.98%	大賣/
2021/05/21	7.1	32.86	9.3	33.07	33.10	-2.3	3,089	-0.07%
2021/05/20	12	32.52	18	32.64	32.60	-6	3,084	-0.19%
2021/05/19	35	32.53	15	32.44	32.65	20	3,077	0.65%
2021/05/18	53.5	31.53	46.3	31.94	32.40	7.2	3,071	0.24%
2021/05/17	39.1	31.08	65.3	31.42	30.90	-26.2	3,053	-0.86%
2021/05/14	23.1	32.78	7.6	32.76	32.45	15.5	2,990	0.52%
2021/05/13	56	32.79	30	33.01	32.70	26	2,954	0.88%
2021/05/12	112.7	33.65	72.2	32.95	33.10	40.5	2,906	1.39%	大買/
2021/05/11	76.1	35.53	53	35.28	34.70	23.1	2,817	0.82%
2021/05/10	30	36.20	90	36.10	36.35	-60	2,772	-2.16%
2021/05/07	47	35.04	18	34.76	35.30	29	2,741	1.06%
2021/05/06	29	34.90	17	35.24	34.85	12	2,743	0.44%
2021/05/05	13	34.89	31	34.79	34.85	-18	2,727	-0.66%
2021/05/04	144.2	34.70	46.2	34.34	34.10	98	2,700	3.63%	大買/
2021/05/03	40.6	35.84	73	35.74	35.60	-32.5	2,624	-1.24%
2021/04/29	15	36.79	4	36.73	36.75	11	2,604	0.42%
2021/04/28	23.6	36.76	39	36.90	37.15	-15.4	2,613	-0.59%
2021/04/27	86	36.98	27	37.12	37.05	59	2,623	2.25%
2021/04/26	26	36.35	35	36.58	36.70	-9	2,572	-0.35%
2021/04/23	29.1	35.40	31.3	35.56	35.55	-2.2	2,520	-0.09%
2021/04/22	76.3	36.41	39.8	36.20	35.75	36.5	2,501	1.46%
2021/04/21	36.8	36.30	51.6	36.33	36.45	-14.8	2,419	-0.61%
2021/04/20	22.4	35.44	16.7	35.45	35.60	5.7	2,355	0.24%
2021/04/19	53	35.35	123.7	35.41	35.15	-70.7	2,328	-3.04%	大賣/
2021/04/16	23.3	34.31	34	34.27	34.45	-10.7	2,276	-0.47%
2021/04/15	13.3	34.06	17	34.02	34.00	-3.8	2,242	-0.17%
2021/04/14	17.2	33.46	23	33.37	33.90	-5.8	2,228	-0.26%
2021/04/13	17.1	34.02	10	33.95	33.80	7.1	2,213	0.32%
2021/04/12	18	33.61	4	33.66	33.70	14	2,187	0.64%
2021/04/09	15	33.60	43	33.58	33.60	-28	2,180	-1.28%
2021/04/08	17	33.84	22.1	33.85	33.95	-5.1	2,166	-0.24%
2021/04/07	75.3	33.99	70	33.92	34.05	5.3	2,138	0.25%
2021/04/06	114.3	34.24	123	34.13	34.40	-8.7	2,103	-0.42%	大買/大賣/
2021/04/01	18.1	32.73	26	32.59	32.85	-7.9	2,021	-0.39%
2021/03/31	16	32.05	42	32.09	32.35	-26	1,986	-1.31%
2021/03/30	11	31.78	12.1	31.84	31.90	-1.1	1,941	-0.05%
2021/03/29	61.2	31.86	22.1	31.86	31.80	39.1	1,929	2.03%
2021/03/26	16	31.44	11	31.60	31.60	5	1,914	0.26%
2021/03/25	32	31.36	125.8	31.41	31.30	-93.8	1,895	-4.95%	大賣/
2021/03/24	13.2	31.64	23.6	31.70	31.70	-10.3	1,854	-0.56%
2021/03/23	127.2	31.55	40	31.61	31.85	87.2	1,839	4.74%	大買/
2021/03/22	45.1	31.65	148	31.72	31.85	-102.8	1,802	-5.70%	大賣/鉅額交易
2021/03/19	29	30.70	61	30.84	31.00	-32	1,733	-1.85%
2021/03/18	122	30.72	111.5	30.89	30.80	10.5	1,680	0.63%	大買/大賣/
2021/03/17	386.2	30.76	400.1	30.72	30.80	-13.9	1,604	-0.87%	大買/大賣/
2021/03/16	45	29.60	18	29.60	29.60	27	1,300	2.08%
2021/03/15	32.2	26.91	21	26.95	26.95	11.2	1,275	0.88%
2021/03/12	6	26.78	38	26.77	26.85	-32	1,283	-2.49%
2021/03/11	0	26.75	31	26.60	26.80	-31	1,292	-2.40%
2021/03/10	37	26.69	18.1	26.63	26.60	18.9	1,308	1.45%
2021/03/09	19.1	26.83	21	26.76	26.80	-1.9	1,320	-0.14%
2021/03/08	22	26.88	94	26.80	26.75	-72	1,336	-5.39%
2021/03/05	3	26.55	1	26.60	26.50	2	1,339	0.15%
2021/03/04	1	26.50	4	26.53	26.50	-3	1,364	-0.22%
2021/03/03	50	26.33	8	26.40	26.45	42	1,374	3.06%
2021/03/02	2.2	26.23	8	26.26	26.25	-5.8	1,396	-0.42%
2021/02/26	0	26.20	7	26.11	26.15	-7	1,412	-0.50%
2021/02/25	7	26.22	30	26.29	26.25	-23	1,430	-1.61%
2021/02/24	3	26.27	0.1	26.35	26.25	2.9	1,449	0.20%
2021/02/23	2	26.25	3	26.18	26.20	-1	1,468	-0.07%
2021/02/22	12	26.00	11	26.01	26.05	1	1,472	0.07%
2021/02/19	0	27.00	13	25.80	25.80	-13	1,485	-0.88%
2021/02/18	4.1	25.90	0	0.00	25.85	4.1	1,511	0.27%
2021/02/17	7	25.25	36	25.52	25.60	-29	1,584	-1.83%
2021/02/05	19	24.98	0	0.00	25.05	19	1,772	1.07%
2021/02/04	13	24.96	0	0.00	24.90	13	1,791	0.73%
2021/02/03	15.2	24.91	33	24.92	24.95	-17.9	1,817	-0.98%
2021/02/02	25	24.77	4	24.83	24.80	21	1,859	1.13%
2021/02/01	21	24.67	3	24.80	24.80	18	1,857	0.97%
2021/01/29	13	24.85	8	24.81	24.75	5	1,865	0.27%
2021/01/28	22	24.97	2	25.15	24.95	20	1,867	1.07%
2021/01/27	1.2	25.31	0	0.00	25.25	1.2	1,875	0.06%
2021/01/26	10.1	25.24	3	25.37	25.20	7.1	1,906	0.37%
2021/01/25	21.3	25.13	4	25.20	25.20	17.3	1,923	0.90%
2021/01/22	26.5	25.33	53	25.30	25.20	-26.5	1,955	-1.35%
2021/01/21	2.1	25.85	27	25.72	25.65	-24.9	1,965	-1.27%
2021/01/20	27	25.91	20	25.87	25.75	7	1,979	0.35%
2021/01/19	3	26.38	0	0.00	26.45	3	1,974	0.15%
2021/01/18	9.6	26.23	13	26.16	26.35	-3.4	2,096	-0.16%
2021/01/15	112	26.83	7	26.43	26.40	105	2,151	4.88%	大買/鉅額交易
2021/01/14	16	26.82	0	0.00	26.85	16	2,214	0.72%
2021/01/13	12	26.84	0	0.00	26.95	12	2,250	0.53%
2021/01/12	15	27.02	16	27.09	26.90	-1	2,256	-0.04%
2021/01/11	30	27.15	45	27.26	27.20	-15	2,288	-0.66%
2021/01/08	50	26.89	25	26.80	26.85	25	2,279	1.10%
2021/01/07	9	26.87	16	26.95	26.95	-7	2,288	-0.31%
2021/01/06	9	27.11	17	27.26	26.90	-8	2,286	-0.35%
2021/01/05	12	27.14	16	27.14	27.15	-4	2,263	-0.18%
2021/01/04	11.4	27.03	24	27.08	27.05	-12.6	2,273	-0.56%
2020/12/31	4	26.93	6	26.93	26.95	-2	2,258	-0.09%
2020/12/30	8	27.01	113	26.91	26.95	-105	2,235	-4.70%	大賣/鉅額交易
2020/12/29	8	26.87	23	26.87	26.90	-15	2,227	-0.67%
2020/12/28	0	0.00	8	26.68	26.65	-8	2,218	-0.36%
2020/12/25	5	26.66	9	26.64	26.65	-4	2,215	-0.18%
2020/12/24	0	0.00	2	26.45	26.55	-2	2,211	-0.09%
2020/12/23	0	0.00	6	26.22	26.30	-6	2,213	-0.27%
2020/12/22	8.3	26.35	4	26.54	26.20	4.3	2,240	0.19%
2020/12/21	11	26.58	17	26.60	26.55	-6	2,274	-0.26%
2020/12/18	2	26.70	10	26.70	26.70	-8	2,291	-0.35%
2020/12/17	1	26.65	1	26.60	26.60	0	2,304	0.00%
2020/12/16	10.9	26.57	16	26.60	26.50	-5.1	2,376	-0.21%
2020/12/15	7	26.35	9	26.56	26.30	-2	2,358	-0.08%
2020/12/14	4	26.39	13	26.27	26.40	-9	2,356	-0.38%
2020/12/11	18	26.27	17	26.19	26.20	1	2,365	0.04%
2020/12/10	14	26.19	54	26.34	26.20	-40	2,363	-1.69%
2020/12/09	47.3	26.23	45	26.23	26.20	2.3	2,359	0.10%
2020/12/08	59	26.53	8	26.58	26.50	51	2,350	2.17%
2020/12/07	26	26.67	5	26.71	26.70	21	2,356	0.89%
2020/12/04	16	26.68	6	26.70	26.60	10	2,404	0.42%
2020/12/03	11	26.80	3	26.80	26.70	8	2,411	0.33%
2020/12/02	112	26.80	9	26.88	26.80	103	2,460	4.19%	大買/鉅額交易
2020/12/01	11	26.93	22	26.93	26.95	-11	2,460	-0.45%
2020/11/30	33	26.87	34	26.95	26.85	-1	2,451	-0.04%
2020/11/27	42	26.80	13	26.82	26.80	29	2,439	1.19%
2020/11/26	31	26.68	12	26.70	26.85	19	2,447	0.78%
2020/11/25	20	26.40	1	26.45	26.40	19	2,440	0.78%
2020/11/24	2	26.35	1	26.30	26.40	1	2,441	0.04%
2020/11/23	27	26.43	13	26.46	26.45	14	2,500	0.56%
2020/11/20	47	26.56	6	26.48	26.50	41	2,570	1.59%
2020/11/19	28	26.80	2	26.95	26.75	26	2,697	0.96%
2020/11/18	12	26.92	32	27.00	26.95	-20	2,710	-0.74%
2020/11/17	21	26.65	11	26.75	26.75	10	2,726	0.37%
2020/11/16	52.5	26.96	53	26.89	26.65	-0.5	2,816	-0.02%
2020/11/13	160	27.22	373	27.25	27.15	-213	2,793	-7.62%	大買/大賣/鉅額交易
2020/11/12	10	28.67	5	28.66	28.70	5	2,642	0.19%
2020/11/11	11	28.35	64	28.38	28.45	-53	2,727	-1.94%
2020/11/10	113	28.15	33.2	28.20	28.20	79.8	2,804	2.85%	大買/
2020/11/09	12	27.86	15	27.89	27.85	-3	2,801	-0.11%
2020/11/06	2	27.73	16	27.69	27.70	-14	2,814	-0.50%
2020/11/05	16	27.71	16	27.65	27.60	0	2,862	0.00%
2020/11/04	10	27.62	48	27.51	27.75	-38	2,961	-1.28%
2020/11/03	30	27.61	20	27.58	27.35	10	2,966	0.34%
2020/11/02	3	27.22	4	27.23	27.25	-1	2,950	-0.03%
2020/10/30	16	27.46	24	27.36	27.15	-8	2,945	-0.27%
2020/10/29	42	27.13	16	27.00	27.15	26	2,928	0.89%
2020/10/28	48	27.30	27	27.15	27.05	21	2,898	0.72%
2020/10/27	21	26.98	54	26.97	26.85	-33	2,866	-1.15%
2020/10/26	91	27.18	96	27.25	27.30	-5	2,912	-0.17%
2020/10/23	20	26.36	84	26.38	26.55	-64	2,848	-2.25%
2020/10/22	51	26.00	55	25.98	26.00	-4	2,846	-0.14%
2020/10/21	40	25.61	34	25.64	25.65	6	2,832	0.21%
2020/10/20	16	25.34	30.2	25.32	25.35	-14.2	2,809	-0.51%
2020/10/19	97	25.26	177	25.11	25.30	-80	2,806	-2.85%	大賣/
2020/10/16	3	24.82	2	24.85	24.80	1	2,781	0.04%
2020/10/15	19	24.84	16	24.73	24.70	3	2,790	0.11%
2020/10/14	40	24.75	10	24.80	24.70	30	2,794	1.07%
2020/10/13	157	24.84	2	24.85	24.85	155	2,791	5.55%	大買/鉅額交易
2020/10/12	18	24.99	14	24.96	24.95	4	2,797	0.14%
2020/10/08	2	24.95	9	24.82	24.90	-7	2,785	-0.25%
2020/10/07	10	24.72	13	24.80	24.85	-3	2,782	-0.11%
2020/10/06	6	24.73	0	0.00	24.70	6	2,790	0.21%
2020/10/05	0	0.00	4	24.70	24.70	-4	2,803	-0.14%
2020/09/30	248	24.59	20	24.60	24.60	228	2,809	8.12%	大買/鉅額交易
2020/09/29	13	24.49	0	0.00	24.60	13	2,816	0.46%
2020/09/28	3	24.38	20	24.35	24.50	-17	2,849	-0.60%
2020/09/25	38	24.04	59	24.08	24.10	-21	2,923	-0.72%
2020/09/24	46	24.21	29	24.30	24.30	17	2,992	0.57%
2020/09/23	17	24.76	105	24.84	24.70	-88	2,953	-2.98%	大賣/
2020/09/22	36	25.03	7	24.97	25.00	29	2,934	0.99%
2020/09/21	140	25.50	67	25.36	25.45	73	2,916	2.50%	大買/
2020/09/18	3	24.90	9	24.89	24.85	-6	2,842	-0.21%
2020/09/17	10	24.81	4	24.83	24.85	6	2,844	0.21%
2020/09/16	27	24.72	85	24.73	24.80	-58	2,844	-2.04%
2020/09/15	28	24.76	15	24.84	24.80	13	2,831	0.46%
2020/09/14	13	24.77	1	24.95	24.70	12	2,824	0.42%
2020/09/11	51	25.15	24	25.16	24.80	27	2,811	0.96%
2020/09/10	24	25.32	26	25.29	25.15	-2	2,788	-0.07%
2020/09/09	35	25.31	54	25.21	25.20	-19	2,779	-0.68%
2020/09/08	15	24.91	1.1	24.76	24.75	13.9	2,731	0.51%
2020/09/07	14	24.94	43	24.98	25.00	-29	2,726	-1.06%
2020/09/04	10	24.13	10	24.25	24.30	0	2,702	0.00%
2020/09/03	4	24.51	50	24.45	24.50	-46	2,748	-1.67%
2020/09/02	2	24.45	1	24.45	24.50	1	2,753	0.04%
2020/09/01	5	24.44	11	24.36	24.40	-6	2,815	-0.21%
2020/08/31	13	24.68	15	24.77	24.60	-2	2,789	-0.07%
2020/08/28	14	24.59	23	24.58	24.70	-9	2,767	-0.33%
2020/08/27	49	24.79	43	24.85	24.65	6	2,748	0.22%
2020/08/26	87	25.33	40	25.41	25.25	47	2,659	1.77%
2020/08/25	166	25.19	100	25.53	25.80	66	2,577	2.56%	大買/
2020/08/24	7	24.73	4	24.71	24.70	3	2,415	0.12%
2020/08/21	28	24.73	10	24.69	24.70	18	2,392	0.75%
2020/08/20	35	24.12	37	24.18	24.20	-2	2,360	-0.08%
2020/08/19	25	25.03	22	24.91	24.80	3	2,242	0.13%
2020/08/18	16	25.30	52	25.29	25.15	-36	2,183	-1.65%
2020/08/17	31	25.21	114	25.43	25.45	-83	2,137	-3.88%	大賣/
2020/08/14	37	24.58	93	24.64	24.70	-56	2,029	-2.76%
2020/08/13	20	24.06	15	24.05	24.05	5	1,924	0.26%
2020/08/12	39	23.86	8	23.93	23.95	31	1,894	1.64%
2020/08/11	67	23.88	22	23.98	23.90	45	1,873	2.40%
2020/08/10	64	24.10	61	24.07	24.05	3	1,819	0.16%
2020/08/07	26	23.12	14	23.06	23.20	12	1,716	0.70%
2020/08/06	2	22.80	27	22.77	22.85	-25	1,682	-1.49%
2020/08/05	9	22.78	2	22.80	22.80	7	1,665	0.42%
2020/08/04	7	22.52	12	22.53	22.65	-5	1,659	-0.30%
2020/08/03	0	22.40	1	22.30	22.30	-1	1,652	-0.06%
2020/07/31	5	22.20	8	22.18	22.20	-3	1,645	-0.18%
2020/07/30	13	22.04	84	22.07	22.10	-71	1,651	-4.30%
2020/07/29	66	23.25	23	23.29	23.30	43	1,570	2.74%
2020/07/28	51	23.44	31	23.53	23.20	20	1,517	1.32%
2020/07/27	65	23.31	27	23.34	23.45	38	1,466	2.59%
2020/07/24	18	23.50	65	23.28	23.35	-47	1,402	-3.35%
2020/07/23	6	23.51	0	0.00	23.55	6	1,387	0.43%
2020/07/22	3	23.63	9	23.65	23.60	-6	1,382	-0.43%
2020/07/21	14	23.54	7	23.56	23.55	7	1,361	0.51%
2020/07/20	36	23.40	3	23.50	23.55	33	1,341	2.46%
2020/07/17	1	23.45	17	23.40	23.40	-16	1,321	-1.21%
2020/07/16	5	23.55	5	23.51	23.45	0	1,339	0.00%
2020/07/15	2	23.33	0	0.00	23.35	2	1,327	0.15%
2020/07/14	1	23.40	0	0.00	23.40	1	1,332	0.08%
2020/07/13	1	23.45	10	23.52	23.45	-9	1,328	-0.68%
2020/07/10	8	23.47	7	23.37	23.35	1	1,332	0.08%
2020/07/09	7	23.55	4	23.56	23.60	3	1,323	0.23%
2020/07/08	9	23.56	7	23.55	23.55	2	1,312	0.15%
2020/07/07	20	23.70	112	23.51	23.55	-92	1,305	-7.05%	大賣/
2020/07/06	104	23.22	24	23.43	23.55	80	1,274	6.28%	大買/
2020/07/03	38	23.20	63	23.10	23.00	-25	1,211	-2.06%
2020/07/02	5	22.70	0	0.00	22.75	5	1,120	0.45%
2020/07/01	1	22.75	24	22.70	22.75	-23	1,118	-2.06%
2020/06/30	11	22.55	24	22.55	22.60	-13	1,111	-1.17%
2020/06/29	19	22.36	5	22.40	22.40	14	1,108	1.26%
2020/06/24	6	22.49	5	22.54	22.45	1	1,115	0.09%
2020/06/23	22	22.49	1	22.50	22.55	21	1,128	1.86%
2020/06/22	5	22.63	2	22.60	22.60	3	1,136	0.26%
2020/06/19	8	22.60	9	22.65	22.65	-1	1,166	-0.09%
2020/06/18	5	22.75	30	22.70	22.70	-25	1,186	-2.11%
2020/06/17	1	22.70	23	22.74	22.75	-22	1,207	-1.82%
2020/06/16	33	22.69	15	22.68	22.70	18	1,238	1.45%
2020/06/15	2	22.55	6	22.55	22.55	-4	1,289	-0.31%
2020/06/12	42	22.16	17	22.12	22.40	25	1,304	1.92%
2020/06/11	39	22.67	39	22.65	22.40	0	1,324	0.00%
2020/06/10	50	22.81	120	22.81	22.85	-70	1,314	-5.33%	大賣/
2020/06/09	10	22.39	9	22.38	22.35	1	1,325	0.08%
2020/06/08	94	22.44	104	22.55	22.55	-10	1,372	-0.73%	大賣/
2020/06/05	5	22.04	2	22.10	22.10	3	1,317	0.23%
2020/06/04	1	22.05	12	22.00	22.05	-11	1,370	-0.80%
2020/06/03	8	22.00	6	22.03	22.05	2	1,408	0.14%
2020/06/02	6	21.93	2	21.95	21.95	4	1,408	0.28%
2020/06/01	12	21.92	25	21.88	21.90	-13	1,421	-0.91%
2020/05/29	0	0.00	6	21.71	21.75	-6	1,419	-0.42%
2020/05/28	13	21.63	1	21.65	21.70	12	1,454	0.82%
2020/05/27	31.2	21.67	13	21.70	21.70	18.2	1,492	1.22%
2020/05/26	2	21.65	14	21.69	21.70	-12	1,545	-0.78%
2020/05/25	3	21.50	0	0.00	21.60	3	1,572	0.19%
2020/05/22	16	21.60	6	21.64	21.60	10	1,589	0.63%
2020/05/21	0	0.00	9	21.71	21.65	-9	1,633	-0.55%
2020/05/20	2	21.68	10	21.63	21.65	-8	1,693	-0.47%
2020/05/19	4	21.73	14	21.69	21.70	-10	1,743	-0.57%
2020/05/15	5	21.35	6	21.37	21.40	-1	1,833	-0.05%
2020/05/14	1	21.50	15	21.48	21.45	-14	1,844	-0.76%
2020/05/13	0	0.00	2	21.55	21.60	-2	1,834	-0.11%
2020/05/12	3	21.70	10	21.60	21.60	-7	1,847	-0.38%
2020/05/11	5	21.61	3	21.67	21.60	2	1,850	0.11%
2020/05/08	19	21.59	6	21.63	21.60	13	1,838	0.71%
2020/05/07	1	21.65	7	21.70	21.65	-6	1,823	-0.33%
2020/05/06	12	21.61	19	21.55	21.55	-7	1,828	-0.38%
2020/05/05	1	21.35	0	0.00	21.35	1	1,831	0.05%
2020/05/04	13	21.15	17	21.21	21.30	-4	1,840	-0.22%
2020/04/30	20	21.47	12	21.48	21.45	8	1,843	0.43%
2020/04/29	2	21.25	53	21.24	21.30	-51	1,852	-2.75%
2020/04/28	11	21.07	4	21.03	21.15	7	1,858	0.38%
2020/04/27	7	20.94	9	20.97	21.00	-2	1,903	-0.11%
2020/04/24	3.8	20.79	1	20.70	20.80	2.8	1,904	0.15%
2020/04/23	15	20.70	6	20.70	20.70	9	1,910	0.47%
2020/04/22	4	20.51	2	20.30	20.60	2	1,931	0.10%
2020/04/21	13	20.52	35	20.52	20.45	-22	1,938	-1.13%
2020/04/20	3.2	20.67	1	20.80	20.85	2.2	1,921	0.11%
2020/04/17	6	20.82	12	20.84	20.80	-6	1,935	-0.31%
2020/04/16	15	20.75	10	20.73	20.75	5	1,917	0.26%
2020/04/15	38	20.77	7	20.76	20.90	31	1,910	1.62%
2020/04/14	6	20.53	3	20.62	20.65	3	1,897	0.16%
2020/04/13	4	20.34	56	20.35	20.40	-52	1,888	-2.75%
2020/04/10	12	20.30	18	20.35	20.35	-6	1,885	-0.32%
2020/04/09	1	20.20	0	0.00	20.20	1	1,888	0.05%
2020/04/08	5	20.05	3	20.07	20.10	2	1,897	0.11%
2020/04/07	21.1	19.73	11	19.70	19.80	10.1	1,884	0.54%
2020/04/06	3	19.50	1	19.60	19.55	2	1,871	0.11%
2020/04/01	5	19.52	16	19.53	19.50	-11	1,863	-0.59%
2020/03/31	2	19.50	10.7	19.60	19.50	-8.7	1,859	-0.47%
2020/03/30	21.1	19.15	3	19.35	19.40	18.1	1,851	0.98%
2020/03/27	9	19.71	12	19.77	19.55	-3	1,838	-0.16%
2020/03/26	10	19.42	21	19.50	19.50	-11	1,828	-0.60%
2020/03/25	41	19.31	30	19.48	19.20	11	1,845	0.60%
2020/03/24	15	18.82	8	18.84	18.80	7	1,815	0.39%
2020/03/23	10	17.99	17	18.14	18.00	-7	1,789	-0.39%
2020/03/20	41	18.59	28	18.73	18.75	13	1,765	0.74%
2020/03/19	83	17.77	16	17.89	17.80	67	1,724	3.89%
2020/03/18	25	19.50	9	19.29	19.15	16	1,659	0.96%
2020/03/17	63	19.46	128	19.43	19.40	-65	1,632	-3.98%	大賣/
2020/03/16	23	20.15	4	20.21	19.95	19	1,586	1.20%
2020/03/13	112	20.02	19	20.06	20.50	93	1,551	6.00%	大買/
2020/03/12	82	21.10	63	21.16	21.10	19	1,464	1.30%
2020/03/11	3	21.97	3	21.82	21.70	0	1,401	0.00%
2020/03/10	27	21.47	6	21.48	21.90	21	1,377	1.52%
2020/03/09	48	22.14	118	22.01	21.80	-70	1,326	-5.28%	大賣/
2020/03/06	0	0.00	13	22.48	22.50	-13	1,289	-1.01%
2020/03/05	18	22.63	33	22.57	22.55	-15	1,290	-1.16%
2020/03/04	5	22.42	12	22.41	22.40	-7	1,292	-0.54%
2020/03/03	11	22.69	25	22.73	22.55	-14	1,295	-1.08%
2020/03/02	43	22.33	55	22.35	22.30	-12	1,265	-0.95%
2020/02/27	38	22.34	113	22.34	22.10	-75	1,229	-6.10%	大賣/
2020/02/26	6	22.73	10	22.73	22.70	-4	1,182	-0.34%
2020/02/25	24	22.49	12	22.52	22.55	12	1,158	1.04%
2020/02/24	49	22.73	19	22.68	22.65	30	1,148	2.61%
2020/02/21	124	22.72	94	22.61	22.75	30	1,117	2.68%	大買/
2020/02/20	48.3	22.41	67	22.38	22.40	-18.7	1,106	-1.69%
2020/02/19	76	22.04	90	22.10	22.20	-14	1,073	-1.30%
2020/02/18	4	21.84	26	21.88	21.80	-22	1,013	-2.17%
2020/02/17	5	21.64	1	21.70	21.65	4	976	0.41%
2020/02/14	0	21.50	0	0.00	21.50	0	972	0.00%
2020/02/13	1	21.45	17	21.48	21.40	-16	989	-1.62%
2020/02/12	2	21.35	0	0.00	21.35	2	980	0.20%
2020/02/10	6	21.29	1	21.40	21.30	5	976	0.51%
2020/02/07	18	21.38	5	21.40	21.40	13	975	1.33%
2020/02/06	5	21.44	4.2	21.37	21.45	0.8	976	0.08%
2020/02/05	11	21.16	1	21.20	21.30	10	968	1.03%
2020/02/04	11	21.26	0	0.00	21.25	11	963	1.14%
2020/02/03	23	21.09	2	21.10	21.15	21	947	2.22%
2020/01/31	5	21.27	10	21.27	21.35	-5	925	-0.54%
2020/01/30	83	21.29	73	21.25	21.15	10	913	1.09%
2020/01/20	15	21.81	9	21.82	21.85	6	866	0.69%
2020/01/17	22	21.84	8	21.88	21.80	14	854	1.64%
2020/01/16	17	21.84	20.3	21.83	21.85	-3.3	850	-0.38%
2020/01/15	12	21.53	22	21.58	21.65	-10	828	-1.21%
2020/01/14	5	21.43	8	21.41	21.45	-3	819	-0.37%
2020/01/13	9	21.43	2	21.45	21.45	7	831	0.84%
2020/01/09	8	21.24	3	21.30	21.25	5	819	0.61%
2020/01/08	31	21.17	11.5	21.15	21.20	19.5	818	2.38%
2020/01/07	11	21.16	56	21.21	21.25	-45	810	-5.55%
2020/01/06	2	21.25	38	21.27	21.30	-36	812	-4.43%
2020/01/03	10	21.34	7	21.37	21.35	3	811	0.37%
2020/01/02	4	21.33	14	21.33	21.30	-10	797	-1.25%
2019/12/31	17	21.07	2	21.10	21.15	15	782	1.92%
2019/12/30	32	21.08	1	21.10	21.05	31	782	3.96%
2019/12/27	11	21.10	1	21.15	21.10	10	805	1.24%
2019/12/26	3	21.10	2	21.10	21.00	1	815	0.12%
2019/12/25	2	21.08	5	21.13	21.05	-3	816	-0.37%
2019/12/24	16	21.09	71	21.10	21.05	-55	818	-6.72%
2019/12/23	20	21.16	15	21.23	21.15	5	816	0.61%
2019/12/20	85	21.26	28	21.33	21.20	57	810	7.04%
2019/12/19	14	21.08	0	0.00	21.00	14	787	1.78%
2019/12/18	7	20.95	21	20.95	20.95	-14	791	-1.77%
2019/12/17	8	20.97	0	0.00	21.00	8	791	1.01%
2019/12/16	6	20.95	2	20.95	21.00	4	793	0.50%
2019/12/13	6	20.98	2.2	21.01	20.90	3.8	800	0.47%
2019/12/12	15	21.00	1	20.95	20.95	14	794	1.76%
2019/12/11	2	20.98	0	0.00	21.00	2	789	0.25%
2019/12/10	14	21.00	0	0.00	21.05	14	789	1.77%
2019/12/09	5	20.95	0	0.00	21.00	5	790	0.63%
2019/12/06	30	20.96	0	0.00	21.00	30	791	3.79%
2019/12/05	1	21.00	0	0.00	21.00	1	791	0.13%
2019/12/04	7	20.85	4	20.85	20.90	3	796	0.37%
2019/12/03	4	20.85	2	20.88	20.85	2	803	0.25%
2019/12/02	0	0.00	11	20.90	20.85	-11	803	-1.37%
2019/11/29	9	21.00	1	21.00	21.00	8	795	1.01%
2019/11/28	14	21.15	2	21.05	21.05	12	782	1.53%
2019/11/27	3	21.25	0	0.00	21.30	3	770	0.39%
2019/11/26	14	21.33	1	21.35	21.35	13	770	1.69%
2019/11/25	101	21.25	34	21.23	21.20	67	763	8.78%	大買/
2019/11/22	0	0.00	3.7	21.05	21.10	-3.7	749	-0.49%
2019/11/21	4	21.00	29	21.02	21.15	-25	745	-3.35%
2019/11/20	2	20.98	7	21.02	21.15	-5	731	-0.68%
2019/11/19	73	21.07	40	21.00	21.00	33	717	4.60%
2019/11/18	5	20.69	14	20.60	20.70	-9	668	-1.35%
2019/11/15	2	20.53	0	0.00	20.55	2	652	0.31%
2019/11/14	6	20.53	4	20.51	20.55	2	653	0.31%
2019/11/13	17	20.56	15	20.55	20.55	2	653	0.31%
2019/11/12	2	20.38	4	20.40	20.45	-2	643	-0.31%
2019/11/11	13	20.20	0	0.00	20.15	13	628	2.07%
2019/11/08	6.2	20.29	0	0.00	20.30	6.2	638	0.98%
2019/11/06	8	20.26	9	20.30	20.35	-1	634	-0.16%
2019/11/05	20	20.26	21	20.35	20.35	-1	629	-0.16%
2019/11/04	5	20.39	181	20.28	20.35	-176	631	-27.89%	大賣/鉅額交易
2019/11/01	8	20.24	7	20.35	20.30	1	622	0.16%
2019/10/31	9	20.34	0	0.00	20.35	9	631	1.43%
2019/10/30	0	0.00	8	20.32	20.35	-8	636	-1.26%
2019/10/29	11	20.37	0	0.00	20.30	11	642	1.71%
2019/10/28	5	20.40	10	20.40	20.40	-5	651	-0.77%
2019/10/25	1	20.35	2	20.35	20.40	-1	653	-0.15%
2019/10/24	11	20.30	1	20.35	20.35	10	676	1.48%
2019/10/23	15	20.31	8	20.30	20.30	7	704	0.99%
2019/10/22	41	20.50	15	20.46	20.40	26	727	3.57%
2019/10/21	27.3	20.27	4	20.38	20.40	23.3	735	3.16%
2019/10/18	1	20.20	1	20.20	20.20	0	745	0.00%
2019/10/17	14	20.20	8	20.27	20.20	6	767	0.78%
2019/10/16	1	20.15	6	20.18	20.15	-5	836	-0.60%
2019/10/15	1	20.05	0	0.00	20.10	1	896	0.11%
2019/10/14	1	20.05	0	0.00	20.10	1	937	0.11%
2019/10/09	8	20.03	1	20.05	20.05	7	954	0.73%
2019/10/08	1.3	20.05	0	0.00	20.10	1.3	970	0.13%
2019/10/07	8	20.03	50	20.00	20.00	-42	981	-4.28%
2019/10/04	3	19.97	0	0.00	20.00	3	994	0.30%
2019/10/03	26	19.94	6	19.98	20.00	20	1,020	1.96%
2019/10/02	9	20.19	10	20.20	20.15	-1	1,010	-0.10%
2019/10/01	21	20.35	250	20.38	20.40	-229	1,018	-22.49%	大賣/鉅額交易
2019/09/27	0	0.00	9	20.41	20.40	-9	1,023	-0.88%
2019/09/25	4	20.53	30	20.53	20.55	-26	1,078	-2.41%
2019/09/24	53	20.60	606	20.60	20.65	-553	1,111	-49.77%	大賣/鉅額交易
2019/09/23	118	20.50	38	20.50	20.50	80	1,106	7.23%	大買/
2019/09/20	30	20.40	17	20.35	20.40	13	1,123	1.16%
2019/09/19	43	20.35	10	20.35	20.35	33	1,151	2.87%
2019/09/18	10	20.28	2	20.33	20.35	8	1,180	0.68%
2019/09/17	0	0.00	2	20.20	20.20	-2	1,207	-0.17%
2019/09/16	1	20.15	7	20.20	20.20	-6	1,240	-0.48%
2019/09/12	0	0.00	8	20.15	20.15	-8	1,269	-0.63%
2019/09/11	24	20.14	2	20.13	20.15	22	1,303	1.69%
2019/09/10	2	20.10	0	0.00	20.20	2	1,306	0.15%
2019/09/09	14	20.18	6	20.20	20.20	8	1,309	0.61%
2019/09/06	34	20.24	0	0.00	20.25	34	1,309	2.60%
2019/09/05	2	20.22	6	20.20	20.25	-4	1,306	-0.31%
2019/09/04	3	20.08	0	0.00	20.10	3	1,306	0.23%
2019/09/03	0	0.00	2	20.05	20.05	-2	1,314	-0.15%
2019/09/02	6	20.08	8	20.05	20.10	-2	1,325	-0.15%
2019/08/30	2	19.95	1	20.00	19.95	1	1,330	0.08%
2019/08/29	6	19.85	2	19.90	19.90	4	1,344	0.30%
2019/08/28	14	19.80	0	0.00	19.85	14	1,356	1.03%
2019/08/27	1	19.95	0	0.00	19.90	1	1,364	0.07%
2019/08/26	1	19.85	0	0.00	19.80	1	1,379	0.07%
2019/08/23	0	0.00	2	19.90	19.85	-2	1,390	-0.14%
2019/08/22	9	19.90	2	19.95	19.85	7	1,417	0.49%
2019/08/21	0	0.00	1	19.90	19.90	-1	1,439	-0.07%
2019/08/20	2	19.90	1	19.90	20.00	1	1,477	0.07%
2019/08/19	12.5	20.13	8	20.15	20.00	4.5	1,492	0.30%
2019/08/16	7	20.06	1	20.00	20.05	6	1,493	0.40%
2019/08/15	22	19.85	3	19.85	19.85	19	1,490	1.27%
2019/08/14	2	19.85	7	19.95	19.90	-5	1,498	-0.33%
2019/08/13	40	19.75	61	19.68	19.80	-21	1,497	-1.40%
2019/08/12	5	19.50	15	19.58	19.50	-10	1,487	-0.67%
2019/08/07	0	0.00	10	19.40	19.40	-10	1,498	-0.67%
2019/08/06	5	19.12	15	19.05	19.40	-10	1,508	-0.66%
2019/08/05	0	19.50	1	19.40	19.35	-1	1,510	-0.07%
2019/08/02	7	19.41	0	0.00	19.45	7	1,512	0.46%
2019/08/01	16	19.51	4	19.55	19.60	12	1,511	0.79%
2019/07/31	8	19.56	1	19.65	19.65	7	1,512	0.46%
2019/07/30	12	19.53	1	19.55	19.55	11	1,511	0.73%
2019/07/29	21	19.38	12	19.40	19.45	9	1,512	0.60%
2019/07/26	78	19.34	13	19.29	19.30	65	1,506	4.32%
2019/07/25	45	19.56	0	0.00	19.50	45	1,484	3.03%
2019/07/24	14.3	19.79	5	19.77	19.70	9.3	1,454	0.64%
2019/07/23	15	19.87	4	20.00	19.85	11	1,437	0.77%
2019/07/22	35	19.96	5	19.95	19.95	30	1,430	2.10%
2019/07/19	267	20.08	20.4	20.10	20.10	246.6	1,410	17.49%	大買/鉅額交易
2019/07/18	74	20.23	18	20.19	20.10	56	1,390	4.03%
2019/07/17	79.2	21.95	107	21.94	21.95	-27.8	1,317	-2.11%	大賣/
2019/07/16	11	22.00	65	22.00	22.00	-54	1,259	-4.29%
2019/07/15	10	22.05	8	22.07	22.10	2	1,230	0.16%
2019/07/12	41.2	22.09	18	22.09	22.10	23.2	1,238	1.87%
2019/07/11	11	22.10	2	22.15	22.15	9	1,228	0.73%
2019/07/10	23	22.05	8	22.10	22.10	15	1,225	1.22%
2019/07/09	10	22.10	6	22.03	22.15	4	1,219	0.33%
2019/07/08	0	0.00	41	22.37	22.30	-41	1,200	-3.41%
2019/07/05	6.1	22.25	30	22.21	22.25	-23.9	1,239	-1.92%
2019/07/04	5.3	22.11	18	22.13	22.15	-12.7	1,275	-1.00%
2019/07/03	6	22.10	13	22.10	22.10	-7	1,276	-0.55%
2019/07/02	0	0.00	13	22.15	22.20	-13	1,276	-1.02%
2019/07/01	9	22.09	35	21.99	22.10	-26	1,265	-2.05%
2019/06/28	11	21.95	12	21.93	21.95	-1	1,266	-0.08%
2019/06/27	16	21.98	27	21.93	22.00	-11	1,341	-0.82%
2019/06/26	2	21.80	0	0.00	21.90	2	1,334	0.15%
2019/06/25	1	21.80	80	21.85	21.90	-79	1,331	-5.93%
2019/06/24	4	21.85	0	0.00	21.90	4	1,344	0.30%
2019/06/21	21	21.90	0	0.00	21.85	21	1,365	1.54%
2019/06/20	10	21.94	23	21.91	21.95	-13	1,356	-0.96%
2019/06/19	6	21.80	0	0.00	21.85	6	1,370	0.44%
2019/06/18	12	21.71	0	0.00	21.65	12	1,370	0.88%
2019/06/17	50	21.65	7	21.69	21.60	43	1,429	3.01%
2019/06/14	8	21.52	15	21.57	21.55	-7	1,437	-0.49%
2019/06/13	2	21.55	0	0.00	21.55	2	1,445	0.14%
2019/06/12	20	21.57	10	21.59	21.65	10	1,447	0.69%
2019/06/11	10	21.61	82	21.62	21.60	-72	1,442	-4.99%
2019/06/10	12	21.70	0	0.00	21.70	12	1,427	0.84%
2019/06/06	2	21.68	4	21.70	21.65	-2	1,425	-0.14%
2019/06/05	7	21.69	15	21.77	21.80	-8	1,422	-0.56%
2019/06/04	30	21.85	17	21.82	21.80	13	1,412	0.92%
2019/06/03	4	21.75	5	21.75	21.80	-1	1,399	-0.07%
2019/05/31	0	0.00	24	21.80	21.80	-24	1,398	-1.72%
2019/05/30	9	21.66	6	21.74	21.70	3	1,392	0.22%
2019/05/29	16	21.64	16	21.77	21.65	0	1,385	0.00%
2019/05/28	14	21.85	56	21.88	21.85	-42	1,359	-3.09%
2019/05/27	89	21.91	67	21.96	21.95	22	1,339	1.64%
2019/05/24	16.1	21.59	31	21.59	21.70	-14.9	1,311	-1.14%
2019/05/23	1	21.45	3	21.37	21.45	-2	1,294	-0.15%
2019/05/22	11	21.45	19	21.55	21.45	-8	1,287	-0.62%
2019/05/21	2	21.30	68	21.32	21.40	-66	1,285	-5.13%
2019/05/20	5	21.10	4	21.14	21.15	1	1,271	0.08%
2019/05/17	21	21.01	36	21.10	21.00	-15	1,278	-1.17%
2019/05/16	0	0.00	17	21.11	21.05	-17	1,281	-1.33%
2019/05/15	25	20.92	7	21.11	21.05	18	1,290	1.39%
2019/05/14	6	20.44	5	20.35	20.65	1	1,288	0.08%
2019/05/13	2	20.75	20	20.73	20.70	-18	1,279	-1.41%
2019/05/10	63	20.95	0	0.00	20.90	63	1,274	4.94%
2019/05/09	23	20.99	0	0.00	20.90	23	1,288	1.79%
2019/05/08	6	21.04	0	0.00	21.05	6	1,276	0.47%
2019/05/07	16	21.00	11	21.06	21.05	5	1,282	0.39%
2019/05/06	4	20.89	10	20.90	20.90	-6	1,278	-0.47%
2019/05/03	2	21.08	0	0.00	21.15	2	1,272	0.16%
2019/05/02	0	0.00	4	21.10	21.10	-4	1,268	-0.32%
2019/04/30	3	21.02	0	0.00	21.00	3	1,267	0.24%
2019/04/29	28	20.98	11	20.95	20.95	17	1,266	1.34%
2019/04/26	7	21.01	0	0.00	21.05	7	1,263	0.55%
2019/04/25	1	21.05	15	21.08	21.10	-14	1,264	-1.11%
2019/04/24	1	21.00	0	0.00	21.10	1	1,259	0.08%
2019/04/23	5	20.98	0	0.00	20.95	5	1,260	0.40%
2019/04/22	3	20.97	20	20.97	21.00	-17	1,260	-1.35%
2019/04/19	32	20.76	12	20.80	20.85	20	1,279	1.56%
2019/04/18	22	20.89	1	20.90	20.75	21	1,283	1.64%
2019/04/17	9	21.11	0	0.00	21.15	9	1,274	0.71%
2019/04/16	6	21.07	0	0.00	21.10	6	1,267	0.47%
2019/04/15	6	21.18	3	21.20	21.20	3	1,263	0.24%
2019/04/12	23	21.07	3	21.05	21.10	20	1,264	1.58%
2019/04/11	79	21.13	35	21.23	21.05	44	1,256	3.50%
2019/04/10	31	21.45	14	21.44	21.50	17	1,215	1.40%
2019/04/09	2	21.83	1	21.85	21.85	1	1,168	0.09%
2019/04/08	20	21.81	13	21.90	21.90	7	1,189	0.59%
2019/04/03	10	21.81	6	21.81	21.85	4	1,177	0.34%
2019/04/02	31	21.83	9	21.89	21.90	22	1,188	1.85%
2019/04/01	49	22.01	41	22.07	22.10	8	1,151	0.69%
2019/03/29	3	21.65	1	21.60	21.70	2	1,061	0.19%
2019/03/28	5	21.66	200	21.65	21.65	-195	1,042	-18.71%	大賣/鉅額交易
2019/03/27	38	21.87	37	21.85	21.80	1	1,027	0.10%
2019/03/26	61	22.10	24	22.07	22.20	37	980	3.77%
2019/03/25	38	21.62	47	21.55	21.70	-9	931	-0.97%
2019/03/22	45	21.84	43.5	21.71	21.85	1.5	905	0.17%
2019/03/21	22	21.19	23	21.29	21.40	-1	858	-0.12%
2019/03/20	114	21.20	69	21.10	21.15	45	826	5.45%	大買/
2019/03/19	11	20.55	1	20.50	20.50	10	760	1.31%
2019/03/18	3	20.40	0.1	20.50	20.50	2.9	754	0.38%
2019/03/15	5	20.30	0	0.00	20.30	5	752	0.66%
2019/03/14	4	20.20	4	20.23	20.25	0	747	0.00%
2019/03/12	35	20.22	9	20.23	20.25	26	773	3.36%
2019/03/11	3	20.28	0	0.00	20.30	3	767	0.39%
2019/03/08	52	20.38	3	20.40	20.40	49	782	6.26%
2019/03/07	11	20.48	7	20.46	20.50	4	779	0.51%
2019/03/06	291	20.33	14	20.41	20.45	277	780	35.48%	大買/鉅額交易
2019/03/05	16	20.25	1	20.25	20.25	15	773	1.94%
2019/03/04	26	20.25	3	20.23	20.25	23	768	2.99%
2019/02/27	20	20.25	0	0.00	20.25	20	763	2.62%
2019/02/26	11	20.25	2	20.25	20.25	9	761	1.18%
2019/02/25	9	20.13	1	20.15	20.25	8	759	1.05%
2019/02/22	0	0.00	5	20.25	20.25	-5	751	-0.67%
2019/02/21	0	20.25	0	0.00	20.25	0	749	0.00%
2019/02/20	1	20.20	15	20.21	20.20	-14	748	-1.87%
2019/02/19	1	20.15	0	0.00	20.20	1	751	0.13%
2019/02/18	41.3	19.93	1	19.90	20.05	40.3	754	5.34%
2019/02/15	5	20.01	0	0.00	20.00	5	751	0.67%
2019/02/14	19	20.14	6	20.13	20.15	13	745	1.74%
2019/02/13	10	20.25	16	20.30	20.30	-6	750	-0.80%
2019/02/12	0	0.00	4	20.16	20.20	-4	757	-0.53%
2019/02/11	9	20.03	13	20.08	20.10	-4	784	-0.51%
2019/01/30	7	20.10	2	20.03	20.15	5	777	0.64%
2019/01/29	0	0.00	1	19.75	19.80	-1	767	-0.13%
2019/01/28	9	19.80	1	19.85	19.90	8	772	1.04%
2019/01/25	3	19.87	7	19.88	19.90	-4	781	-0.51%
2019/01/24	18	19.92	0	0.00	19.85	18	781	2.30%
2019/01/23	0	0.00	2	19.95	19.95	-2	793	-0.25%
2019/01/22	1	19.95	6	19.89	19.90	-5	804	-0.62%
2019/01/21	2	19.93	3	19.90	19.95	-1	811	-0.12%
2019/01/18	7	19.91	6	19.89	19.85	1	840	0.12%
2019/01/17	0	0.00	7	19.94	19.90	-7	843	-0.83%
2019/01/16	9	19.83	16	19.90	19.85	-7	848	-0.82%
2019/01/15	5	19.70	1	19.65	19.75	4	862	0.46%
2019/01/14	0	0.00	3	19.70	19.70	-3	863	-0.35%
2019/01/11	13.2	19.86	48	19.86	19.75	-34.8	874	-3.98%
2019/01/10	2.1	20.22	9	20.16	20.15	-6.9	874	-0.79%
2019/01/09	24	19.93	32	19.88	20.00	-8	874	-0.92%
2019/01/08	1	19.55	26	19.56	19.60	-25	858	-2.91%
2019/01/07	2	19.55	6	19.56	19.50	-4	866	-0.46%
2019/01/04	4	19.28	1	19.30	19.30	3	879	0.34%
2019/01/03	4	19.60	1	19.45	19.45	3	902	0.33%
2019/01/02	7	19.56	4	19.61	19.55	3	913	0.33%
2018/12/28	12	19.65	4	19.65	19.60	8	902	0.89%
2018/12/27	2	19.68	110	19.56	19.65	-108	910	-11.86%	大賣/鉅額交易
2018/12/26	109	19.45	1	19.35	19.30	108	885	12.20%	大買/鉅額交易
2018/12/25	47	19.47	6	19.36	19.50	41	876	4.68%
2018/12/24	13	19.14	0	0.00	19.10	13	849	1.53%
2018/12/22	0	0.00	3	19.05	19.15	-3	850	-0.35%
2018/12/21	1	19.00	0	0.00	19.05	1	867	0.12%
2018/12/20	12	19.00	0	0.00	19.00	12	878	1.37%
2018/12/19	6	19.06	0	0.00	19.15	6	875	0.68%
2018/12/18	6	19.05	0	0.00	19.05	6	887	0.68%
2018/12/17	1	19.25	0	0.00	19.25	1	885	0.11%
2018/12/14	0	0.00	2	19.30	19.30	-2	898	-0.22%
2018/12/13	165	19.25	0	0.00	19.25	165	900	18.33%	大買/鉅額交易
2018/12/12	0	0.00	1	19.20	19.20	-1	900	-0.11%
2018/12/11	2	19.23	0	0.00	19.10	2	905	0.22%
2018/12/10	18	19.13	9	19.18	19.15	9	903	1.00%
2018/12/07	4	19.25	7	19.23	19.25	-3	901	-0.33%
2018/12/06	12	19.14	10	19.21	19.15	2	906	0.22%
2018/12/05	12	19.36	1	19.30	19.35	11	896	1.23%
2018/12/04	4	19.71	7	19.69	19.65	-3	888	-0.34%
2018/12/03	3	19.63	2	19.60	19.70	1	894	0.11%
2018/11/30	3	19.40	0	0.00	19.40	3	882	0.34%
2018/11/28	5	19.45	1	19.50	19.50	4	892	0.45%
2018/11/27	2	19.40	1	19.40	19.45	1	898	0.11%
2018/11/26	57	19.45	0	0.00	19.35	57	899	6.34%
2018/11/23	33	19.30	0	0.00	19.30	33	900	3.67%
2018/11/22	2	19.35	0	0.00	19.30	2	904	0.22%
2018/11/21	8	19.30	2	19.40	19.35	6	907	0.66%
2018/11/16	2	19.25	1	19.25	19.30	1	936	0.11%
2018/11/15	3	19.42	1	19.40	19.35	2	941	0.21%
2018/11/14	23	19.45	3	19.40	19.40	20	939	2.13%
2018/11/13	5	19.45	0	0.00	19.45	5	932	0.54%
2018/11/12	24	19.47	3	19.62	19.50	21	928	2.26%
2018/11/09	4	19.39	5	19.40	19.40	-1	922	-0.11%
2018/11/08	14	19.41	10	19.45	19.75	4	913	0.44%
2018/11/07	6	18.88	6	18.85	18.90	0	890	0.00%
2018/11/06	3	18.65	5	18.71	18.70	-2	919	-0.22%
2018/11/05	8	18.51	0	0.00	18.65	8	929	0.86%
2018/11/02	9	18.63	3	18.73	18.50	6	945	0.63%
2018/11/01	18	18.51	6	18.50	18.60	12	939	1.28%
2018/10/31	11	18.37	4	18.45	18.30	7	954	0.73%
2018/10/30	7	18.26	9	18.47	18.20	-2	942	-0.21%
2018/10/29	2	18.40	2	18.50	18.50	0	949	0.00%
2018/10/26	32	18.06	12	18.15	18.10	20	948	2.11%
2018/10/25	8	18.55	2	18.60	18.55	6	921	0.65%
2018/10/24	11	18.71	0	0.00	18.75	11	918	1.20%
2018/10/23	11	18.83	3	18.80	18.85	8	914	0.87%
2018/10/22	6	19.22	0	0.00	19.30	6	905	0.66%
2018/10/19	10	18.93	5	18.87	19.10	5	918	0.54%
2018/10/18	23	19.28	0	0.00	19.20	23	925	2.49%
2018/10/17	9	19.68	1	19.80	19.60	8	923	0.87%
2018/10/16	13	19.76	21	19.66	19.75	-8	925	-0.86%
2018/10/15	12	19.63	1	19.80	19.75	11	923	1.19%
2018/10/12	13	19.63	0	0.00	19.70	13	918	1.41%
2018/10/11	59	19.74	11	19.86	19.65	48	904	5.30%
2018/10/09	4	20.60	2	20.60	20.55	2	875	0.23%
2018/10/08	6	20.78	1	20.70	20.75	5	864	0.58%
2018/10/05	19	20.91	27	20.95	20.80	-8	863	-0.93%
2018/10/04	12	21.09	7	21.04	21.00	5	855	0.58%
2018/10/03	22	21.23	12	21.11	21.10	10	871	1.15%
2018/10/02	9	21.10	0	0.00	21.10	9	903	1.00%
2018/10/01	0	21.30	3	21.25	21.20	-3	982	-0.31%
2018/09/28	9	21.09	4	21.25	21.15	5	1,030	0.49%
2018/09/27	5	21.46	11	21.61	21.35	-6	1,038	-0.58%
2018/09/26	3	21.50	1	21.55	21.55	2	1,046	0.19%
2018/09/25	4	21.34	1	21.10	21.30	3	1,058	0.28%
2018/09/21	3	20.90	5	21.10	21.05	-2	1,066	-0.19%
2018/09/20	14	20.86	6	20.88	20.90	8	1,069	0.75%
2018/09/19	1	20.90	0	0.00	21.05	1	1,072	0.09%
2018/09/18	9	20.91	0	0.00	20.90	9	1,084	0.83%
2018/09/17	22	20.98	0	0.00	21.00	22	1,096	2.01%
2018/09/14	2	20.95	3	21.10	21.00	-1	1,138	-0.09%
2018/09/13	9	21.00	0	0.00	20.95	9	1,155	0.78%
2018/09/12	7	21.00	2	21.00	21.00	5	1,162	0.43%
2018/09/11	1	21.00	0	0.00	21.10	1	1,180	0.08%
2018/09/10	1	20.90	0	0.00	21.15	1	1,207	0.08%
2018/09/07	13	20.97	0	0.00	20.95	13	1,234	1.05%
2018/09/06	3	21.20	0	0.00	21.20	3	1,277	0.23%
2018/09/05	18	21.24	0	0.00	21.20	18	1,291	1.39%
2018/09/04	0	0.00	6	21.45	21.45	-6	1,308	-0.46%
2018/09/03	10	21.45	2	21.45	21.40	8	1,321	0.61%
2018/08/30	5	21.55	0	0.00	21.60	5	1,381	0.36%
2018/08/28	2	21.75	3	21.75	21.75	-1	1,443	-0.07%
2018/08/27	5	21.50	6	21.52	21.60	-1	1,480	-0.07%
2018/08/24	24	21.01	2	21.05	21.30	22	1,506	1.46%
2018/08/23	32	21.22	3	21.15	21.10	29	1,532	1.89%
2018/08/22	31	21.38	14	21.49	21.40	17	1,557	1.09%
2018/08/21	8	21.48	4	21.53	21.50	4	1,563	0.26%
2018/08/20	7	21.51	2	21.48	21.45	5	1,597	0.31%
2018/08/17	3	21.55	0	0.00	21.55	3	1,643	0.18%
2018/08/16	8	21.56	2	21.63	21.60	6	1,714	0.35%
2018/08/15	5	21.76	1	21.75	21.80	4	1,781	0.22%
2018/08/14	6	21.69	3	21.65	21.85	3	1,879	0.16%
2018/08/13	33	21.56	13	21.81	21.50	20	1,930	1.04%
2018/08/10	5	22.11	13	22.10	22.00	-8	1,995	-0.40%
2018/08/09	194	22.18	2	22.15	22.20	192	2,082	9.22%	大買/鉅額交易
2018/08/08	14	21.93	7	21.96	21.90	7	2,140	0.33%
2018/08/07	7	21.99	12	22.45	22.05	-5	2,260	-0.22%
2018/08/06	0	0.00	2	22.00	22.10	-2	2,311	-0.09%
2018/08/03	65	22.02	5	21.92	21.90	60	2,402	2.50%
2018/08/02	4	22.31	4	22.25	22.15	0	2,432	0.00%
2018/08/01	2	22.40	3	22.40	22.40	-1	2,498	-0.04%
2018/07/31	2	22.55	4	22.38	22.40	-2	2,511	-0.08%
2018/07/30	7	22.57	0	0.00	22.50	7	2,532	0.28%
2018/07/27	4	22.63	1	22.65	22.60	3	2,535	0.12%
2018/07/26	10	22.59	17	22.63	22.75	-7	2,549	-0.27%
2018/07/25	5	22.02	15	22.12	22.20	-10	2,567	-0.39%
2018/07/24	23	21.61	0	0.00	21.60	23	2,571	0.89%
2018/07/23	6	21.68	0	0.00	21.80	6	2,595	0.23%
2018/07/20	2	21.93	10	21.74	21.50	-8	2,656	-0.30%
2018/07/18	5	21.75	4	21.73	21.75	1	2,886	0.03%
2018/07/17	4.6	21.86	5	21.80	21.75	-0.4	2,919	-0.01%
2018/07/16	3	22.10	4	22.20	22.00	-1	2,983	-0.03%
2018/07/13	5	22.35	0	0.00	22.15	5	3,022	0.17%
2018/07/12	7	22.05	8	21.98	22.10	-1	3,073	-0.03%
2018/07/11	8	22.13	1	22.25	22.25	7	3,130	0.22%
2018/07/10	2	21.90	16.1	21.60	22.00	-14.1	3,223	-0.44%
2018/07/09	29	20.97	3	21.10	21.00	26	3,350	0.78%
2018/07/06	19	22.99	16	22.98	23.25	3	3,353	0.09%
2018/07/05	3	23.22	0	0.00	23.00	3	3,378	0.09%
2018/07/04	6	22.99	5	22.85	23.25	1	3,417	0.03%
2018/07/03	11.2	23.30	6	23.30	23.00	5.2	3,524	0.15%
2018/07/02	8	23.52	1	23.55	23.60	7	3,547	0.20%
2018/06/29	10	23.18	12	23.13	23.30	-2	3,587	-0.06%
2018/06/28	3	22.90	3	22.95	22.95	0	3,592	0.00%
2018/06/27	9	23.09	5	23.25	22.80	4	3,617	0.11%
2018/06/26	32	22.97	57	22.96	23.30	-25	3,617	-0.69%
2018/06/25	31	23.58	2	23.58	23.35	29	3,610	0.80%
2018/06/22	29	24.08	50	24.18	24.30	-21	3,586	-0.59%
2018/06/21	20	24.42	41	24.46	24.35	-21	3,587	-0.59%
2018/06/20	30	24.17	8	24.22	24.20	22	3,587	0.61%
2018/06/19	14	24.26	13	24.28	24.20	1	3,589	0.03%
2018/06/15	39	24.88	108	24.81	24.75	-69	3,621	-1.91%	大賣/
2018/06/14	137.6	25.08	123	25.02	25.10	14.6	3,586	0.41%	大買/大賣/
2018/06/13	38	25.55	1	25.70	25.50	37	3,535	1.05%
2018/06/12	53	25.58	220	25.59	25.65	-167	3,514	-4.75%	大賣/鉅額交易
2018/06/11	37	26.02	72	26.04	25.95	-35	3,487	-1.00%
2018/06/08	16	26.26	29	26.45	26.30	-13	3,466	-0.38%
2018/06/07	80	26.73	41	26.84	26.65	39	3,455	1.13%
2018/06/06	5	26.46	42	26.59	26.60	-37	3,407	-1.09%
2018/06/05	35	26.99	38	26.92	26.55	-3	3,382	-0.09%
2018/06/04	10	26.71	112	26.71	26.80	-102	3,338	-3.06%	大賣/鉅額交易
2018/06/01	11	26.44	15	26.44	26.40	-4	3,294	-0.12%
2018/05/31	27	25.89	50	25.90	26.20	-23	3,261	-0.71%
2018/05/30	13	25.61	97	25.71	25.75	-84	3,219	-2.61%
2018/05/29	13	25.48	14	25.45	25.45	-1	3,181	-0.03%
2018/05/28	21	25.83	120	25.72	25.65	-99	3,158	-3.13%	大賣/
2018/05/25	20	26.17	34	26.28	26.05	-14	3,120	-0.45%
2018/05/24	51	26.49	76	26.61	26.60	-25	3,071	-0.81%
2018/05/23	30	25.65	228	25.50	26.20	-198	2,997	-6.61%	大賣/鉅額交易
2018/05/22	97	25.79	108	25.58	25.25	-11	2,915	-0.38%	大賣/
2018/05/21	55	26.63	70	26.65	26.40	-15	2,813	-0.53%
2018/05/18	98	26.39	202	26.39	26.60	-104	2,755	-3.77%	大賣/鉅額交易
2018/05/17	87	25.97	72	25.98	26.30	15	2,663	0.56%
2018/05/16	54	25.53	27	25.41	25.20	27	2,557	1.06%
2018/05/15	146	25.24	226	25.16	25.35	-80	2,474	-3.23%	大買/大賣/
2018/05/14	121	24.42	98	24.28	24.45	23	2,349	0.98%	大買/
2018/05/11	126	23.22	262	23.28	23.45	-136	2,279	-5.97%	大買/大賣/鉅額交易
2018/05/10	44	24.41	38	24.26	24.05	6	2,179	0.28%
2018/05/09	55	24.61	110	24.71	24.60	-55	2,129	-2.58%	大賣/
2018/05/08	56	24.04	17	24.04	24.10	39	2,054	1.90%
2018/05/07	88	23.95	92	23.95	24.10	-4	2,036	-0.20%
2018/05/04	4	23.86	25	23.85	23.85	-21	2,010	-1.04%
2018/05/03	15	23.84	9	23.92	24.00	6	1,997	0.30%
2018/05/02	60	23.99	26	23.89	24.10	34	1,975	1.72%
2018/04/30	15	23.81	4	23.75	23.65	11	1,937	0.57%
2018/04/27	23	24.05	58.2	23.61	23.80	-35.2	1,911	-1.84%
2018/04/26	77	24.46	153	24.42	23.80	-76	1,866	-4.07%	大賣/
2018/04/25	107	23.76	117	23.94	24.30	-10	1,790	-0.56%	大買/大賣/
2018/04/24	246	24.10	188.2	24.27	24.20	57.9	1,711	3.38%	大買/大賣/
2018/04/23	2	23.70	28	23.78	23.75	-26	1,551	-1.68%
2018/04/20	10	23.47	70	23.51	23.70	-60	1,519	-3.95%
2018/04/19	30	23.56	42	23.49	23.50	-12	1,454	-0.82%
2018/04/18	22	23.60	42	23.53	23.55	-20	1,412	-1.42%
2018/04/17	125	23.55	67	23.51	23.45	58	1,359	4.27%	大買/
2018/04/16	181	23.93	137	23.84	23.75	44	1,292	3.40%	大買/大賣/
2018/04/13	176	23.18	107	23.06	23.20	69	1,176	5.87%	大買/大賣/
2018/04/12	149	22.39	308	22.34	22.75	-159	1,014	-15.67%	大買/大賣/鉅額交易
2018/04/11	81	22.04	97.2	21.99	21.95	-16.2	930	-1.74%
2018/04/10	54.2	22.51	37	22.60	22.55	17.2	853	2.01%
2018/04/09	198	22.04	119	22.36	22.45	79	794	9.95%	大買/大賣/
2018/04/03	62	21.21	69	21.17	21.65	-7	694	-1.01%
2018/04/02	43	21.13	235	21.09	21.25	-192	650	-29.50%	大賣/鉅額交易
2018/03/31	14	20.62	19	20.53	20.65	-5	589	-0.85%
2018/03/30	12	20.42	59	20.38	20.60	-47	574	-8.18%
2018/03/29	14	20.15	10	20.15	20.15	4	532	0.75%
2018/03/28	1	20.10	2	20.13	20.05	-1	517	-0.19%
2018/03/27	6.2	20.13	55	20.14	20.15	-48.8	503	-9.70%
2018/03/26	31	19.94	13	19.90	20.00	18	477	3.77%
2018/03/23	20	19.76	1	19.80	19.85	19	448	4.23%
2018/03/22	27	19.83	1	19.85	19.80	26	431	6.02%
2018/03/21	176	19.79	7	19.86	19.80	169	404	41.73%	大買/鉅額交易
2018/03/20	0	0.00	10	18.70	18.80	-10	336	-2.97%
2018/03/19	19	18.73	4	18.80	18.75	15	335	4.47%
2018/03/16	1	18.75	1	18.70	18.70	0	328	0.00%
2018/03/15	0	18.70	9	18.78	18.75	-9	323	-2.78%
2018/03/14	3	18.60	0	0.00	18.60	3	324	0.92%
2018/03/13	0	0.00	11	18.74	18.70	-11	325	-3.37%
2018/03/12	5	18.55	13	18.55	18.60	-8	319	-2.51%
2018/03/09	2	18.30	2	18.30	18.30	0	311	0.00%
2018/03/08	15	18.03	0	0.00	18.00	15	307	4.87%
2018/03/07	5	18.00	0	0.00	18.00	5	310	1.61%
2018/03/06	7	18.02	0	0.00	18.10	7	311	2.24%
2018/03/05	1	18.05	5	18.05	18.05	-4	312	-1.28%
2018/03/02	0	18.30	10	18.05	18.15	-10	312	-3.20%
2018/02/26	3.6	18.18	3	18.20	18.15	0.6	324	0.19%
2018/02/23	0	18.75	0	0.00	18.15	0	325	0.00%
2018/02/22	11	18.00	0	0.00	18.05	11	325	3.38%
2018/02/21	0	18.30	4	18.10	18.15	-4	328	-1.22%
2018/02/12	0	0.00	2	17.75	17.85	-2	324	-0.62%
2018/02/09	25	17.62	0	0.00	17.70	25	321	7.77%
2018/02/08	15	17.80	54	17.78	17.85	-39	316	-12.31%
2018/02/07	2	17.78	16	17.83	17.85	-14	321	-4.36%
2018/02/06	45	17.60	37	17.77	17.55	8	317	2.52%
2018/02/05	2	18.05	0	0.00	18.15	2	306	0.65%
2018/02/02	2	18.30	10	18.30	18.30	-8	305	-2.61%
2018/02/01	5	18.35	0	0.00	18.35	5	309	1.62%
2018/01/31	6	18.26	0	0.00	18.35	6	311	1.93%
2018/01/30	0	0.00	7	18.44	18.40	-7	312	-2.24%
2018/01/29	2	18.55	0	0.00	18.50	2	314	0.64%
2018/01/26	7	18.49	5	18.49	18.55	2	314	0.64%
2018/01/25	2	18.55	6	18.55	18.55	-4	314	-1.27%
2018/01/24	1	18.50	0	0.00	18.55	1	315	0.32%
2018/01/23	2	18.60	6	18.60	18.65	-4	317	-1.26%
2018/01/22	2	18.55	31	18.59	18.55	-29	318	-9.10%
2018/01/19	20	18.63	5	18.60	18.60	15	324	4.63%
2018/01/18	79	18.57	10	18.66	18.65	69	338	20.38%
2018/01/17	32	18.55	15	18.63	18.65	17	335	5.07%
2018/01/16	99	18.59	30	18.55	18.60	69	332	20.72%
2018/01/15	25	18.42	13	18.48	18.50	12	328	3.66%
2018/01/12	0	0.00	4	18.40	18.40	-4	322	-1.24%
2018/01/11	10	18.37	7	18.45	18.35	3	318	0.94%
2018/01/10	1	18.25	11	18.30	18.35	-10	314	-3.18%
2018/01/09	7	18.35	0	0.00	18.30	7	314	2.23%
2018/01/08	4	18.40	0	0.00	18.40	4	312	1.28%
2018/01/04	0	0.00	4	18.25	18.25	-4	300	-1.33%
2018/01/03	10	18.30	4	18.30	18.35	6	299	2.00%
2018/01/02	7	18.47	30	18.44	18.45	-23	297	-7.74%