神隆 (1789)-新光-台中券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
22.85
漲跌
▼0.25
漲幅
-1.08%
成交量
490張
產業
上市生技醫療類股
299人加入追蹤

立即追蹤
本地時間:13:30

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

神隆 (1789)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	22.95	0	0.00	22.85	1	338	0.30%
2024/12/10	1	23.25	0	0.00	23.10	1	334	0.30%
2024/12/09	1	23.35	0	0.00	23.40	1	334	0.30%
2024/12/03	0	0.00	10	23.70	23.80	-10	366	-2.73%
2024/12/02	0	0.00	1	23.60	23.50	-1	365	-0.27%
2024/11/29	10	23.40	1	23.45	23.40	9	365	2.46%
2024/11/28	1	23.15	0	0.00	23.40	1	368	0.27%
2024/11/27	0	0.00	24	23.41	23.35	-24	369	-6.50%
2024/11/26	1	23.60	0	0.00	23.50	1	374	0.27%
2024/11/25	0	0.00	1	23.90	23.75	-1	374	-0.27%
2024/11/22	0	0.00	3	23.60	23.50	-3	372	-0.81%
2024/11/20	1	23.60	0	0.00	23.60	1	374	0.27%
2024/11/19	0	0.00	1	23.30	23.25	-1	371	-0.27%
2024/11/18	2	22.95	0	0.00	23.05	2	374	0.53%
2024/11/14	1	23.05	0	0.00	23.00	1	373	0.27%
2024/11/12	2	23.25	0	0.00	23.30	2	371	0.54%
2024/11/11	2	23.55	3	23.70	23.75	-1	361	-0.28%
2024/11/07	3	23.55	1	23.60	23.65	2	362	0.55%
2024/11/06	4	23.65	0	0.00	23.55	4	360	1.11%
2024/11/05	9	23.99	0	0.00	23.95	9	351	2.56%
2024/11/01	3	23.77	0	0.00	24.20	3	395	0.76%
2024/10/29	5	24.09	1	24.00	24.10	4	393	1.02%
2024/10/28	0	0.00	5	24.35	24.40	-5	388	-1.29%
2024/10/24	1	24.25	0	0.00	24.20	1	405	0.25%
2024/10/23	2	24.38	1	24.55	24.35	1	406	0.25%
2024/10/22	1	24.45	0	0.00	24.50	1	408	0.24%
2024/10/16	2	24.55	0	0.00	24.40	2	462	0.43%
2024/10/15	4	24.85	0	0.00	24.85	4	461	0.87%
2024/10/14	0.1	24.35	0	0.00	24.75	0.1	470	0.01%
2024/10/09	0	0.00	1	24.90	24.85	-1	511	-0.20%
2024/10/08	5	24.64	1	24.85	24.85	4	528	0.76%
2024/10/07	1	25.00	0	0.00	25.00	1	536	0.19%
2024/10/04	3	25.05	0	0.00	25.05	3	548	0.55%
2024/09/26	1	25.50	0	0.00	25.25	1	596	0.17%
2024/09/25	0	0.00	7	25.40	25.55	-7	621	-1.13%
2024/09/23	0	0.00	2	25.10	25.05	-2	644	-0.31%
2024/09/20	1	25.00	0	0.00	25.15	1	663	0.15%
2024/09/19	0	0.00	2	24.75	24.90	-2	667	-0.30%
2024/09/16	0	0.00	1	24.85	24.85	-1	681	-0.15%
2024/09/12	0	0.00	1	24.65	24.65	-1	703	-0.14%
2024/09/11	2	24.30	2	24.35	24.20	0	712	0.00%
2024/09/10	3	24.17	0	0.00	24.25	3	727	0.41%
2024/09/09	2	24.01	0	0.00	24.50	2	743	0.27%
2024/09/06	0	0.00	5	24.00	24.45	-5	755	-0.66%
2024/09/05	4	24.35	4	24.60	24.15	0	772	0.00%
2024/09/04	10	24.43	5	24.69	24.25	5	805	0.62%
2024/09/02	3.1	25.35	0	0.00	25.35	3.1	816	0.38%
2024/08/30	0.1	25.60	0	0.00	25.75	0.1	832	0.01%
2024/08/28	0	0.00	4	25.46	25.60	-4	863	-0.46%
2024/08/27	3	25.30	0	0.00	25.30	3	862	0.35%
2024/08/26	0.1	25.55	2	25.70	25.75	-2	870	-0.22%
2024/08/23	1	25.30	2	25.25	25.30	-1	879	-0.11%
2024/08/14	0	0.00	2	25.55	25.55	-2	1,054	-0.19%
2024/08/12	0	0.00	1	25.45	25.30	-1	1,097	-0.09%
2024/08/09	0	0.00	3	25.25	24.95	-3	1,105	-0.27%
2024/08/08	3	24.55	0	0.00	24.70	3	1,106	0.27%
2024/08/07	0	0.00	7	24.75	25.10	-7	1,110	-0.63%
2024/08/06	1	23.40	16	24.30	24.35	-15	1,114	-1.35%
2024/08/05	20	24.29	1	24.20	23.95	19	1,108	1.71%
2024/08/02	11	25.98	0.1	25.90	25.75	10.9	1,096	0.99%
2024/08/01	1	26.00	7	26.41	26.40	-6	1,102	-0.54%
2024/07/30	3	25.72	0	0.00	25.90	3	1,114	0.27%
2024/07/29	3	26.00	15	25.87	25.85	-12	1,117	-1.07%
2024/07/26	18	26.06	3	26.25	26.05	15	1,131	1.33%
2024/07/23	1	26.50	0	0.00	26.40	1	1,177	0.08%
2024/07/22	4	26.25	21	26.40	26.50	-17	1,195	-1.42%
2024/07/19	15	26.49	0	0.00	26.35	15	1,198	1.25%
2024/07/18	28	26.95	1	26.85	26.85	27	1,188	2.27%
2024/07/17	31	27.26	10	27.40	27.10	21	1,192	1.76%
2024/07/15	8	27.30	6	27.48	27.20	2	1,211	0.17%
2024/07/12	6	27.79	0	0.00	27.60	6	1,209	0.50%
2024/07/11	5.1	27.71	70	27.81	27.45	-65	1,215	-5.34%
2024/07/10	11	28.31	37	28.29	28.05	-26	1,208	-2.15%
2024/07/09	20	28.54	7	28.54	28.65	13	1,205	1.08%
2024/07/08	33	29.24	2	29.32	29.05	31	1,220	2.54%
2024/07/05	65	28.84	9	28.88	28.90	56	1,239	4.52%
2024/07/04	13	28.59	0	0.00	28.60	13	1,289	1.01%
2024/07/03	5	28.95	2	29.05	28.90	3	1,301	0.23%
2024/07/02	13	29.03	7	29.09	28.85	6	1,332	0.45%
2024/07/01	8	29.54	1	29.45	29.45	7	1,343	0.52%
2024/06/28	2	29.20	3.1	29.09	29.00	-1.1	1,329	-0.08%
2024/06/27	2	28.93	2	29.10	28.95	0	1,324	0.00%
2024/06/26	1	28.95	14	28.89	29.10	-13	1,371	-0.95%
2024/06/25	4	28.13	1	28.55	28.30	3	1,476	0.20%
2024/06/21	3	28.35	3	28.38	28.30	0	1,494	0.00%
2024/06/20	14	28.48	1	28.70	28.40	13	1,491	0.87%
2024/06/19	5	28.64	2	28.50	28.50	3	1,490	0.20%
2024/06/18	1	28.90	2	29.05	29.10	-1	1,497	-0.07%
2024/06/17	3	28.93	5	29.19	29.10	-2	1,547	-0.13%
2024/06/14	1	28.25	24	28.59	28.80	-23	1,537	-1.50%
2024/06/13	6.1	28.43	0	0.00	28.35	6.1	1,542	0.40%
2024/06/12	4	28.90	3	28.75	28.80	1	1,543	0.06%
2024/06/11	5	29.13	1.1	29.07	29.20	3.9	1,538	0.25%
2024/06/07	1	28.90	4	28.98	28.85	-3	1,508	-0.20%
2024/06/06	6	28.54	11	28.84	28.50	-5	1,504	-0.33%
2024/06/05	3	28.73	1	29.20	28.90	2	1,512	0.13%
2024/06/04	0	0.00	21	28.50	28.90	-21	1,512	-1.39%
2024/06/03	0	0.00	1	28.00	28.05	-1	1,502	-0.07%
2024/05/31	5	27.85	5	27.85	27.85	0	1,497	0.00%
2024/05/30	7	27.99	1	27.90	27.80	6	1,503	0.40%
2024/05/29	3.1	28.35	31	28.37	28.15	-27.9	1,498	-1.86%
2024/05/28	16	28.45	11	28.34	28.50	5	1,491	0.34%
2024/05/27	9	28.00	10	27.95	28.10	-1	1,485	-0.07%
2024/05/24	17	28.06	41	28.09	28.15	-24	1,482	-1.62%
2024/05/23	22	28.70	2	28.65	28.35	20	1,478	1.35%
2024/05/22	11	28.77	4	28.69	28.65	7	1,476	0.47%
2024/05/21	62.8	29.75	25	29.97	29.35	37.8	1,453	2.60%
2024/05/20	22	29.12	17	29.06	29.35	5	1,387	0.36%
2024/05/17	11	28.40	5	28.57	28.60	6	1,341	0.45%
2024/05/16	23	27.90	22	28.06	28.10	1	1,318	0.08%
2024/05/15	0	0.00	10.2	27.80	27.85	-10.2	1,308	-0.78%
2024/05/14	10	27.48	0	27.80	27.50	10	1,309	0.76%
2024/05/13	3	27.68	5	27.75	27.60	-2	1,306	-0.15%
2024/05/10	8	27.58	8	27.65	27.55	0	1,306	0.00%
2024/05/09	2	27.80	0	0.00	27.60	2	1,299	0.15%
2024/05/08	8	27.84	3	27.95	27.90	5	1,299	0.38%
2024/05/07	8	28.27	7	28.52	28.20	1	1,288	0.08%
2024/05/06	5	28.32	1	28.30	28.30	4	1,274	0.31%
2024/05/03	3	28.45	7	28.34	28.40	-4	1,267	-0.32%
2024/05/02	1	28.90	0	0.00	28.65	1	1,257	0.08%
2024/04/30	2	28.85	5	28.71	28.70	-3	1,251	-0.24%
2024/04/29	5	28.88	19	28.84	29.10	-14	1,228	-1.14%
2024/04/26	7	28.11	1	28.70	28.15	6	1,176	0.51%
2024/04/25	1	28.10	0	0.00	28.20	1	1,158	0.09%
2024/04/24	0	0.00	1	28.20	27.95	-1	1,158	-0.09%
2024/04/23	3	27.85	1	27.70	28.00	2	1,161	0.17%
2024/04/22	0	0.00	1	27.30	27.45	-1	1,154	-0.09%
2024/04/19	30	26.68	32	26.80	26.75	-2	1,147	-0.17%
2024/04/17	2	27.25	5	27.63	27.75	-3	1,126	-0.27%
2024/04/16	7	27.07	61	27.08	26.95	-54	1,118	-4.83%
2024/04/15	7	27.48	6	27.63	27.45	1	1,111	0.09%
2024/04/12	1	27.50	2	27.55	27.45	-1	1,097	-0.09%
2024/04/11	13	28.35	4	28.28	28.05	9	1,069	0.84%
2024/04/10	0	0.00	25	28.76	28.70	-25	1,040	-2.40%
2024/04/09	16	28.02	9	27.75	27.80	7	985	0.71%
2024/04/08	13	28.34	50	28.33	28.30	-37	962	-3.85%
2024/04/03	14	27.36	10	27.39	27.75	4	919	0.44%
2024/04/02	10	27.58	20	27.65	27.60	-10	894	-1.12%
2024/04/01	2	27.45	10	27.62	27.45	-8	885	-0.90%
2024/03/29	21	27.89	23.5	27.93	27.65	-2.5	876	-0.28%
2024/03/28	34	27.68	24	27.84	27.65	10	821	1.22%
2024/03/27	3	26.60	15.1	26.61	26.65	-12.1	699	-1.73%
2024/03/26	0	0.00	7	26.10	26.05	-7	689	-1.02%
2024/03/25	6.2	26.39	33	26.43	26.35	-26.9	685	-3.91%
2024/03/22	2	26.50	3	26.33	26.50	-1	679	-0.15%
2024/03/21	0	0.00	3	26.45	26.40	-3	674	-0.44%
2024/03/20	1	26.70	34.1	26.75	26.70	-33.1	661	-5.01%
2024/03/18	16	25.51	0	25.40	25.40	16	607	2.63%
2024/03/15	3	25.77	4	26.09	26.10	-1	589	-0.17%
2024/03/14	0	26.00	10	26.00	26.00	-10	580	-1.72%
2024/03/13	0	0.00	14	25.57	25.65	-14	574	-2.44%
2024/03/12	0	0.00	4	25.55	25.60	-4	576	-0.69%
2024/03/11	0.1	25.30	3	25.28	25.35	-2.9	571	-0.51%
2024/03/08	12.1	24.52	1	24.35	24.50	11.1	560	1.98%
2024/03/07	4	25.10	0	0.00	25.10	4	566	0.71%
2024/03/06	10.1	25.25	2	25.35	25.25	8.1	572	1.42%
2024/03/05	4.1	25.20	2	25.20	25.20	2.1	583	0.36%
2024/03/04	11	25.25	0	0.00	25.25	11	578	1.90%
2024/03/01	5	25.25	0	0.00	25.25	5	583	0.86%
2024/02/23	0.5	25.00	0	0.00	25.15	0.5	608	0.08%
2024/02/22	8	25.41	0	0.00	25.45	8	603	1.32%
2024/02/21	2.5	25.40	0	0.00	25.35	2.5	608	0.41%
2024/02/20	0.1	25.45	0	0.00	25.40	0.1	611	0.02%
2024/02/19	3	25.50	0	0.00	25.55	3	614	0.49%
2024/02/16	3	25.50	0	0.00	25.55	3	614	0.49%
2024/02/15	2	25.40	1	25.35	25.30	1	620	0.16%
2024/02/05	0	0.00	2	25.38	25.40	-2	619	-0.32%
2024/02/02	0	0.00	4	25.43	25.45	-4	630	-0.63%
2024/01/31	1	25.10	0	0.00	25.15	1	701	0.14%
2024/01/30	4	25.30	0	0.00	25.20	4	776	0.52%
2024/01/29	0	0.00	10	25.35	25.35	-10	772	-1.29%
2024/01/24	1	25.50	0	0.00	25.45	1	781	0.13%
2024/01/23	1	25.45	0	0.00	25.50	1	782	0.13%
2024/01/22	5	25.44	0	0.00	25.35	5	784	0.64%
2024/01/19	1	25.35	0	0.00	25.35	1	792	0.13%
2024/01/17	30	25.63	1	25.55	25.60	29	789	3.68%
2024/01/16	6.1	26.01	20	26.18	26.00	-13.9	777	-1.79%
2024/01/15	0	0.00	14	26.34	26.40	-14	777	-1.80%
2024/01/12	0	0.00	5	26.40	26.35	-5	786	-0.64%
2024/01/11	6	26.18	1	26.15	26.25	5	794	0.63%
2024/01/10	0	0.00	2	26.50	26.35	-2	807	-0.25%
2024/01/09	1	26.45	2	26.65	26.40	-1	803	-0.12%
2024/01/08	0	0.00	1	26.25	26.00	-1	789	-0.13%
2024/01/04	1	26.05	10	26.00	25.90	-9	793	-1.13%
2024/01/03	1	26.25	3	26.15	26.10	-2	801	-0.25%
2024/01/02	3	26.30	10	26.33	26.10	-7	801	-0.87%
2023/12/29	10	26.43	0	0.00	26.40	10	807	1.24%
2023/12/27	17	26.49	0	0.00	26.40	17	812	2.09%
2023/12/22	25	26.14	1	26.15	26.15	24	808	2.97%
2023/12/21	3	26.10	0	0.00	26.05	3	809	0.37%
2023/12/19	0	0.00	3	26.18	26.15	-3	795	-0.38%
2023/12/18	0	0.00	10	26.51	26.30	-10	796	-1.25%
2023/12/15	7	26.26	2	26.35	26.30	5	797	0.63%
2023/12/14	2	26.25	5	26.26	26.25	-3	795	-0.38%
2023/12/13	3	26.10	0	0.00	26.00	3	796	0.38%
2023/12/12	6	26.10	9	26.10	26.10	-3	793	-0.38%
2023/12/11	8	26.28	1	26.50	26.20	7	794	0.88%
2023/12/08	4	26.39	2	26.60	26.35	2	787	0.25%
2023/12/07	1	26.55	0	0.00	26.60	1	778	0.13%
2023/12/06	2	27.00	0	0.00	26.90	2	780	0.26%
2023/12/05	3	26.90	0	0.00	26.95	3	778	0.39%
2023/12/04	0	0.00	18	27.26	27.20	-18	776	-2.32%
2023/12/01	2	26.65	3.4	26.90	26.85	-1.4	757	-0.18%
2023/11/30	6	26.41	0	0.00	26.45	6	739	0.81%
2023/11/29	0	0.00	2	26.60	26.55	-2	729	-0.27%
2023/11/28	17	26.43	0	0.00	26.40	17	735	2.31%
2023/11/27	4	26.75	13	26.90	26.60	-9	735	-1.22%
2023/11/24	0	0.00	0.3	26.10	26.10	-0.3	710	-0.05%
2023/11/22	1	26.25	6	26.33	26.25	-5	723	-0.69%
2023/11/21	5	26.16	8	26.28	26.20	-3	723	-0.41%
2023/11/17	4	26.10	0	0.00	25.90	4	725	0.55%
2023/11/16	2	26.00	0	0.00	26.00	2	730	0.27%
2023/11/15	0	0.00	4	26.16	26.15	-4	738	-0.54%
2023/11/13	0.1	25.65	0	0.00	25.80	0.1	778	0.01%
2023/11/09	7	25.98	14	25.85	25.90	-7	777	-0.90%
2023/11/08	30	26.17	10	26.14	26.05	20	794	2.52%
2023/11/07	45.1	27.68	18	27.60	27.45	27.1	764	3.55%
2023/11/06	1	26.25	5	26.65	26.65	-4	748	-0.53%
2023/11/03	4	26.25	0	0.00	26.25	4	764	0.52%
2023/11/01	1	26.40	0	0.00	26.50	1	824	0.12%
2023/10/31	1	26.45	1	26.75	26.50	0	835	0.00%
2023/10/30	1	26.85	2	26.78	26.65	-1	909	-0.11%
2023/10/27	0	0.00	8	26.49	26.45	-8	950	-0.84%
2023/10/26	8	25.94	0	0.00	25.75	8	984	0.81%
2023/10/25	7	26.35	0	0.00	26.35	7	1,004	0.70%
2023/10/24	0	0.00	2	26.58	26.55	-2	1,047	-0.19%
2023/10/20	8	25.80	11	25.72	25.70	-3	1,160	-0.26%
2023/10/19	0	0.00	5	26.35	26.25	-5	1,223	-0.41%
2023/10/18	13	26.68	0	0.00	26.40	13	1,348	0.96%
2023/10/17	1	27.05	0	0.00	27.10	1	1,637	0.06%
2023/10/16	3	27.27	0	0.00	27.10	3	1,829	0.16%
2023/10/13	6	27.52	0	0.00	27.50	6	2,175	0.28%
2023/10/12	0	0.00	1	27.85	27.80	-1	2,282	-0.04%
2023/10/11	5	27.30	7	27.83	27.60	-2	2,336	-0.09%
2023/10/06	0	0.00	4	27.80	27.75	-4	2,336	-0.17%
2023/10/03	8	27.26	5	27.30	27.25	3	2,406	0.12%
2023/09/28	2	27.55	5	27.50	27.50	-3	2,458	-0.12%
2023/09/27	2	26.90	0	0.00	27.00	2	2,489	0.08%
2023/09/25	0	0.00	1	27.25	27.20	-1	2,570	-0.04%
2023/09/22	0	0.00	3	26.98	27.05	-3	2,645	-0.11%
2023/09/21	6	26.97	1	27.00	26.90	5	2,695	0.19%
2023/09/20	3	27.40	0	0.00	27.25	3	2,741	0.11%
2023/09/18	2	27.80	8	27.76	27.70	-6	2,772	-0.22%
2023/09/15	5	27.43	4	27.40	27.40	1	2,799	0.04%
2023/09/14	0	0.00	1	27.40	27.35	-1	2,835	-0.04%
2023/09/13	0	0.00	3	27.00	27.00	-3	2,887	-0.10%
2023/09/12	2	26.60	0	0.00	26.80	2	2,968	0.07%
2023/09/11	6	26.68	0	0.00	26.75	6	3,013	0.20%
2023/09/08	1	26.80	0	0.00	27.10	1	3,025	0.03%
2023/09/07	2	26.80	0	0.00	26.85	2	3,061	0.07%
2023/09/06	10	27.05	2	27.05	26.95	8	3,084	0.26%
2023/09/05	3	27.37	0	0.00	27.25	3	3,085	0.10%
2023/09/04	14	27.44	2	27.55	27.55	12	3,102	0.39%
2023/09/01	0	0.00	12	27.50	27.55	-12	3,111	-0.39%
2023/08/29	5	27.10	3	27.03	27.10	2	3,106	0.06%
2023/08/28	10	26.67	8	26.60	26.60	2	3,105	0.06%
2023/08/24	6	26.85	0	0.00	26.85	6	3,099	0.19%
2023/08/23	0	0.00	17	27.22	27.10	-17	3,091	-0.55%
2023/08/22	1	27.10	0	0.00	27.00	1	3,102	0.03%
2023/08/21	2	27.00	1	27.35	27.20	1	3,100	0.03%
2023/08/18	1	27.30	3	27.50	27.30	-2	3,089	-0.06%
2023/08/17	2	27.95	1	28.05	28.00	1	3,060	0.03%
2023/08/15	3	28.20	1	28.20	27.85	2	3,058	0.07%
2023/08/14	6	27.87	80	27.90	28.00	-74	3,066	-2.41%
2023/08/11	10	28.62	0.2	29.00	28.55	9.8	3,053	0.32%
2023/08/10	20	29.02	18	29.07	29.05	2	3,039	0.07%
2023/08/09	10	30.85	66	30.84	30.75	-56	2,987	-1.87%
2023/08/08	53	31.06	19	30.76	30.90	34	2,985	1.14%
2023/08/07	5	31.78	5	32.30	32.10	0	2,970	0.00%
2023/08/04	8	31.60	0	0.00	31.75	8	2,958	0.27%
2023/08/02	28	32.10	0	0.00	31.75	28	2,956	0.95%
2023/08/01	10.1	32.40	1	32.70	32.70	9.1	2,900	0.31%
2023/07/31	6	31.82	32	32.11	31.85	-26	2,875	-0.90%
2023/07/28	7	31.59	3	31.33	31.70	4	2,855	0.14%
2023/07/27	31	31.53	16.4	31.47	31.60	14.6	2,847	0.51%
2023/07/26	69	32.03	56	32.02	31.65	13	2,839	0.46%
2023/07/25	38	32.63	8.2	32.68	32.80	29.8	2,850	1.05%
2023/07/24	46	32.01	17	32.06	32.10	29	2,862	1.01%
2023/07/21	64	31.84	128	31.95	31.50	-64	2,801	-2.29%	大賣/
2023/07/20	80.6	31.50	106.4	31.78	31.30	-25.8	2,686	-0.96%	大賣/
2023/07/19	88.2	34.28	58.9	33.73	33.35	29.3	2,390	1.22%
2023/07/18	121	34.54	116.1	34.05	33.70	4.9	2,213	0.22%	大買/大賣/
2023/07/17	8	31.43	8	31.04	33.25	0	1,891	0.00%
2023/07/14	7	30.11	30.2	29.60	30.25	-23.2	1,806	-1.29%
2023/07/13	5	28.87	3	28.85	28.85	2	1,775	0.11%
2023/07/12	14	28.83	41	28.90	28.95	-27	1,820	-1.48%
2023/07/11	10	29.50	3.1	29.50	29.45	6.9	1,859	0.37%
2023/07/10	11	29.23	99	29.48	29.50	-88	1,849	-4.76%
2023/07/07	64	28.35	36.6	28.49	28.20	27.4	1,800	1.52%
2023/07/06	30	29.10	65	28.85	28.70	-35	1,783	-1.96%
2023/07/05	20	29.45	13	29.47	29.40	7	1,753	0.40%
2023/07/04	7.4	29.99	7.1	30.18	29.75	0.3	1,727	0.02%
2023/07/03	2.1	29.81	0	0.00	29.75	2.1	1,703	0.12%
2023/06/30	38	30.17	18	30.12	30.25	20	1,655	1.21%
2023/06/29	9.4	29.43	6	29.40	29.50	3.4	1,584	0.21%
2023/06/28	2.6	29.07	10	29.15	29.40	-7.4	1,538	-0.48%
2023/06/27	15	28.82	19	28.98	28.75	-4	1,495	-0.27%
2023/06/26	9	28.78	0	0.00	28.75	9	1,481	0.61%
2023/06/21	86	29.02	0	0.00	28.95	86	1,476	5.83%
2023/06/20	10	28.65	11	29.00	28.90	-1	1,447	-0.07%
2023/06/19	25.4	29.09	70	29.11	29.00	-44.6	1,410	-3.16%
2023/06/16	53.5	28.84	123.3	28.78	28.60	-69.8	1,356	-5.15%	大賣/
2023/06/15	3.7	28.20	0	0.00	28.05	3.7	1,274	0.29%
2023/06/14	23	27.67	2	27.60	27.40	21	1,232	1.70%
2023/06/13	5	27.45	40	27.33	27.70	-35	1,214	-2.88%
2023/06/12	22.2	27.06	3	27.02	26.90	19.2	1,177	1.63%
2023/06/09	10.4	26.35	0.1	26.40	26.40	10.3	1,153	0.89%
2023/06/08	3	26.37	6	26.35	26.35	-3	1,162	-0.26%
2023/06/07	0	26.75	3	26.80	26.90	-3	1,164	-0.25%
2023/06/06	1.2	26.52	0	0.00	26.50	1.2	1,169	0.10%
2023/06/05	1	26.55	1	26.65	26.55	0	1,182	0.00%
2023/06/02	0	0.00	0.1	26.20	26.25	-0.1	1,186	0.00%
2023/06/01	1	26.15	0	0.00	26.10	1	1,193	0.08%
2023/05/31	0	0.00	0.1	26.40	26.05	-0.1	1,196	-0.01%
2023/05/30	0.1	26.10	2.1	26.05	26.05	-2	1,208	-0.17%
2023/05/26	2	26.05	0	0.00	26.00	2	1,214	0.16%
2023/05/25	1	26.30	0	0.00	26.30	1	1,210	0.08%
2023/05/24	15	26.67	0	0.00	26.60	15	1,208	1.24%
2023/05/23	22	26.84	0	0.00	26.80	22	1,210	1.82%
2023/05/22	0	0.00	1	26.50	26.55	-1	1,215	-0.08%
2023/05/17	0	0.00	1	26.75	26.65	-1	1,182	-0.08%
2023/05/16	4	26.08	1.1	26.18	26.15	2.9	1,165	0.25%
2023/05/15	2.1	26.12	0	0.00	25.90	2.1	1,158	0.18%
2023/05/12	21.2	27.38	2	26.40	26.20	19.2	1,170	1.64%
2023/05/11	21.2	27.38	2	26.40	26.40	19.2	1,171	1.64%
2023/05/10	15.2	27.55	4	27.69	27.65	11.2	1,153	0.97%
2023/05/09	21.2	27.55	2	27.70	27.50	19.2	1,157	1.66%
2023/05/08	20.2	27.58	2	28.13	27.55	18.2	1,167	1.56%
2023/05/05	1	28.35	0	0.00	28.15	1	1,164	0.09%
2023/05/04	2.3	28.45	4	28.44	28.55	-1.7	1,175	-0.14%
2023/05/03	1.2	28.16	1	28.40	28.30	0.2	1,168	0.02%
2023/05/02	2.3	28.63	14	28.53	28.65	-11.7	1,171	-1.00%
2023/04/28	3.3	28.58	32	28.78	28.40	-28.7	1,154	-2.49%
2023/04/27	29	28.29	9	28.19	28.30	20	1,079	1.85%
2023/04/26	1	27.45	13	27.42	27.50	-12	1,017	-1.18%
2023/04/25	0	0.00	8	27.30	27.15	-8	1,011	-0.79%
2023/04/24	1.1	26.97	1	27.20	27.05	0.1	999	0.01%
2023/04/21	9	26.71	5	26.77	26.65	4	1,003	0.40%
2023/04/20	14	27.19	2	27.65	26.95	12	1,018	1.18%
2023/04/19	9	27.53	8	27.21	27.30	1	1,006	0.10%
2023/04/18	3	27.52	0	0.00	27.25	3	990	0.30%
2023/04/17	4	27.93	18	27.68	27.75	-14	971	-1.44%
2023/04/14	4	27.11	17	27.19	27.00	-13	931	-1.40%
2023/04/12	5	26.30	0	0.00	26.30	5	892	0.56%
2023/04/10	1	26.45	2	26.73	26.45	-1	939	-0.11%
2023/04/07	1	26.40	0	0.00	26.60	1	1,002	0.10%
2023/04/06	0	0.00	2	26.55	26.50	-2	1,170	-0.17%
2023/03/29	0	0.00	1	26.30	26.20	-1	1,223	-0.08%
2023/03/28	1	26.30	10	26.35	26.15	-9	1,298	-0.69%
2023/03/24	0	0.00	1	26.05	26.20	-1	1,450	-0.07%
2023/03/23	1	25.65	0	0.00	25.65	1	1,475	0.07%
2023/03/20	0	0.00	2	25.70	25.60	-2	1,985	-0.10%
2023/03/17	1	25.40	1	25.80	25.75	0	2,008	0.00%
2023/03/16	3	25.25	0	0.00	25.25	3	2,015	0.15%
2023/03/14	0	0.00	1	25.60	25.50	-1	2,028	-0.05%
2023/03/13	6	25.41	5	25.52	25.45	1	2,036	0.05%
2023/03/10	5	25.90	2	26.00	25.80	3	2,031	0.15%
2023/03/09	3	26.42	3	26.40	26.30	0	2,021	0.00%
2023/03/08	2	27.05	0	0.00	26.75	2	2,007	0.10%
2023/03/07	8	26.75	4	26.99	26.75	4	1,995	0.20%
2023/03/06	1	26.70	15	26.88	26.75	-14	1,988	-0.70%
2023/03/03	9	26.56	8	26.90	26.80	1	1,984	0.05%
2023/03/02	0	0.00	3	26.82	26.75	-3	1,982	-0.15%
2023/03/01	3	26.45	0	0.00	26.30	3	1,970	0.15%
2023/02/24	0	0.00	1	26.30	26.15	-1	1,966	-0.05%
2023/02/23	3	26.30	2	26.23	26.35	1	1,969	0.05%
2023/02/22	1	25.85	0	0.00	25.85	1	1,965	0.05%
2023/02/17	1	25.85	5	25.85	25.75	-4	1,962	-0.20%
2023/02/14	0	0.00	1	26.05	26.00	-1	1,965	-0.05%
2023/02/13	5	25.86	0	0.00	25.80	5	1,966	0.25%
2023/02/10	14	26.02	22	25.89	25.85	-8	1,960	-0.41%
2023/02/09	3	26.80	1	27.20	26.70	2	1,935	0.10%
2023/02/08	4	26.88	1	26.80	26.75	3	1,923	0.16%
2023/02/07	3	26.85	1	26.85	26.85	2	1,913	0.10%
2023/02/06	0.1	26.90	0	0.00	26.75	0.1	1,911	0.01%
2023/02/03	1.1	26.64	0	0.00	26.55	1.1	1,889	0.06%
2023/02/02	0.1	26.65	1	26.75	26.80	-0.9	1,872	-0.05%
2023/02/01	0.1	26.10	5	26.24	26.20	-4.9	1,845	-0.27%
2023/01/30	0	0.00	10	25.98	25.95	-10	1,816	-0.55%
2023/01/17	6	25.36	0	0.00	25.40	6	1,800	0.33%
2023/01/16	2	25.68	1	25.70	25.60	1	1,798	0.06%
2023/01/11	1	25.30	2	25.35	25.35	-1	1,828	-0.05%
2023/01/10	4	25.65	7	25.61	25.50	-3	1,822	-0.16%
2023/01/09	7	24.89	0	0.00	25.00	7	1,797	0.39%
2023/01/06	15	25.09	3	25.20	25.05	12	1,790	0.67%
2023/01/05	2	25.03	2	25.28	25.00	0	1,800	0.00%
2023/01/04	2	25.08	0	0.00	25.00	2	1,797	0.11%
2023/01/03	3	25.23	4	25.21	25.20	-1	1,791	-0.06%
2022/12/30	4	25.53	3	25.70	25.45	1	1,783	0.06%
2022/12/29	5	25.56	6	25.69	25.90	-1	1,767	-0.06%
2022/12/28	1	26.10	0.9	25.95	25.85	0.1	1,744	0.01%
2022/12/27	16	26.35	4	26.23	26.45	12	1,723	0.70%
2022/12/26	28.3	27.22	38.1	27.29	27.30	-9.8	1,663	-0.59%
2022/12/23	6	25.95	8	26.27	25.90	-2	1,505	-0.13%
2022/12/22	4	25.79	5	25.84	26.10	-1	1,485	-0.07%
2022/12/21	3	25.82	9	26.05	25.70	-6	1,488	-0.40%
2022/12/20	33	26.36	27	25.93	25.65	6	1,491	0.40%
2022/12/19	10.2	26.77	21	26.83	27.10	-10.8	1,427	-0.76%
2022/12/16	3.1	25.78	3	26.08	25.45	0.1	1,315	0.01%
2022/12/15	11	25.76	26	25.76	25.80	-15	1,294	-1.16%
2022/12/14	47	26.46	26	25.94	26.00	21	1,277	1.64%
2022/12/13	38	27.01	119	26.97	27.15	-81	1,209	-6.70%	大賣/
2022/12/12	14	26.30	121	26.56	26.40	-107	960	-11.14%	大賣/鉅額交易
2022/12/09	3	25.05	16	25.10	25.20	-13	838	-1.55%
2022/12/08	2	24.75	4	24.68	24.50	-2	836	-0.24%
2022/12/07	1	24.25	2	24.70	24.60	-1	843	-0.12%
2022/12/06	14	24.54	0	0.00	24.20	14	861	1.62%
2022/12/05	3	24.85	11	24.80	24.90	-8	884	-0.90%
2022/12/02	2	24.60	0	0.00	24.70	2	890	0.22%
2022/11/29	2	23.70	1	24.00	23.95	1	983	0.10%
2022/11/25	5	24.12	0	0.00	24.00	5	1,133	0.44%
2022/11/24	0	0.00	1	24.45	24.30	-1	1,300	-0.08%
2022/11/22	2	24.35	0	0.00	24.30	2	1,391	0.14%
2022/11/21	6	24.60	0	0.00	24.55	6	1,438	0.42%
2022/11/18	1	24.55	1	24.65	24.50	0	1,510	0.00%
2022/11/17	1	24.50	5	24.53	24.30	-4	1,608	-0.25%
2022/11/16	4	24.25	0	0.00	24.25	4	1,652	0.24%
2022/11/15	2	24.15	0	0.00	24.20	2	1,744	0.11%
2022/11/14	0	0.00	5	24.40	24.45	-5	1,788	-0.28%
2022/11/11	4	24.10	3	24.25	24.05	1	1,838	0.05%
2022/11/09	0	0.00	5	24.15	24.10	-5	1,866	-0.27%
2022/11/08	0	0.00	5	24.00	23.95	-5	1,894	-0.26%
2022/11/07	0	0.00	9	23.99	24.05	-9	1,936	-0.46%
2022/11/04	1	23.65	0	0.00	23.75	1	1,945	0.05%
2022/11/03	0	0.00	6	23.91	23.75	-6	1,961	-0.31%
2022/11/02	3	23.65	0	0.00	23.75	3	1,967	0.15%
2022/11/01	0	0.00	3	24.00	23.90	-3	1,967	-0.15%
2022/10/31	1	23.90	0	0.00	23.80	1	1,975	0.05%
2022/10/28	4	23.73	0	0.00	23.65	4	1,992	0.20%
2022/10/27	0	0.00	2	24.10	24.15	-2	2,014	-0.10%
2022/10/25	10	23.63	0	0.00	23.50	10	2,074	0.48%
2022/10/24	0	0.00	2	23.70	23.60	-2	2,094	-0.10%
2022/10/21	4	23.45	0	0.00	23.30	4	2,155	0.19%
2022/10/20	2	23.58	5	24.21	24.70	-3	2,333	-0.13%
2022/10/19	0	0.00	1	24.20	23.35	-1	2,646	-0.04%
2022/10/13	2	23.28	1	23.15	23.20	1	2,775	0.04%
2022/10/12	1	23.75	0	0.00	23.85	1	2,764	0.04%
2022/10/11	5	24.01	0.3	23.75	24.00	4.7	2,765	0.17%
2022/10/07	12.3	24.83	6	25.00	24.80	6.3	2,761	0.23%
2022/10/06	10	24.66	0	0.00	24.70	10	2,759	0.36%
2022/10/05	3	24.72	5	24.70	24.75	-2	2,764	-0.07%
2022/10/04	0	0.00	7	24.84	24.85	-7	2,767	-0.25%
2022/10/03	0	0.00	2	24.45	24.50	-2	2,773	-0.07%
2022/09/30	15	23.69	4	24.19	24.60	11	2,777	0.40%
2022/09/29	0	0.00	1	24.20	24.20	-1	2,767	-0.04%
2022/09/28	11	24.12	1	23.80	23.75	10	2,776	0.36%
2022/09/27	19	24.89	2	24.90	24.95	17	2,781	0.61%
2022/09/26	4	24.86	8	24.73	24.60	-4	2,782	-0.14%
2022/09/23	36	25.57	0	0.00	25.15	36	2,792	1.29%
2022/09/22	48	25.32	5	25.70	25.70	43	2,801	1.54%
2022/09/21	52	25.59	4	25.30	25.15	48	2,816	1.70%
2022/09/20	9	25.52	0	0.00	25.50	9	2,840	0.32%
2022/09/19	8	25.38	2	25.70	25.65	6	2,845	0.21%
2022/09/16	8	26.19	2	26.30	25.80	6	2,866	0.21%
2022/09/15	8	26.69	8	26.54	26.50	0	2,868	0.00%
2022/09/14	4	26.84	1	26.80	26.70	3	2,887	0.10%
2022/09/13	16	27.10	4	27.56	27.00	12	2,922	0.41%
2022/09/12	7	27.50	2	27.60	27.65	5	2,971	0.17%
2022/09/08	3	27.92	22	27.84	28.15	-19	3,015	-0.63%
2022/09/07	39	27.70	0.4	27.70	27.50	38.6	3,013	1.28%
2022/09/06	23	28.00	16	27.71	27.70	7	3,007	0.23%
2022/09/05	32	28.73	13	28.99	28.30	19	2,958	0.64%
2022/09/02	3	29.08	35	29.31	29.15	-32	2,924	-1.09%
2022/09/01	5.4	28.70	26	28.93	28.65	-20.6	2,863	-0.72%
2022/08/31	57	28.78	55	29.09	28.40	2	2,781	0.07%
2022/08/30	1	28.45	12	28.04	28.60	-11	2,608	-0.42%
2022/08/29	2	27.30	8	27.40	27.35	-6	2,542	-0.24%
2022/08/26	17	28.02	12	27.95	27.90	5	2,521	0.20%
2022/08/25	13	27.92	5.1	28.07	28.20	7.9	2,471	0.32%
2022/08/24	8.1	27.80	17	27.84	27.95	-8.9	2,392	-0.37%
2022/08/23	15	27.03	40	26.55	27.20	-25	2,287	-1.09%
2022/08/22	56	27.28	8	27.12	27.05	48	2,239	2.14%
2022/08/19	2	26.30	21	26.48	26.40	-19	2,139	-0.89%
2022/08/18	23	26.95	10	26.83	26.85	13	2,092	0.62%
2022/08/17	3	26.30	16	26.60	26.50	-13	2,037	-0.64%
2022/08/16	1.1	26.59	0	0.00	26.55	1.1	2,019	0.05%
2022/08/15	4	26.58	8	26.62	26.50	-4	2,002	-0.20%
2022/08/12	1	26.55	3	26.22	26.55	-2	1,971	-0.10%
2022/08/11	1	25.40	6	25.66	25.60	-5	1,931	-0.26%
2022/08/10	1	25.50	1.6	25.56	25.50	-0.6	1,922	-0.03%
2022/08/09	4	25.15	0	0.00	24.90	4	1,907	0.21%
2022/08/08	2	25.15	2	24.98	25.05	0	1,905	0.00%
2022/08/03	10	24.43	12	24.49	24.45	-2	1,903	-0.11%
2022/08/02	2	25.35	0	0.00	24.90	2	1,889	0.11%
2022/08/01	3	25.35	0	0.00	25.30	3	1,858	0.16%
2022/07/29	6	25.65	17	25.58	25.55	-11	1,840	-0.60%
2022/07/28	16	26.11	18	26.26	25.80	-2	1,825	-0.11%
2022/07/27	64	26.31	50	26.35	26.15	14	1,768	0.79%
2022/07/26	70	27.90	106	27.92	28.05	-36	1,568	-2.30%	大賣/
2022/07/25	17	26.94	57	26.26	27.15	-40	1,257	-3.18%
2022/07/20	0	0.00	4	25.58	25.60	-4	1,189	-0.34%
2022/07/19	0	0.00	2	24.85	25.05	-2	1,226	-0.16%
2022/07/18	3	24.45	2	24.80	24.50	1	1,305	0.08%
2022/07/15	2	24.20	0	0.00	24.35	2	1,557	0.13%
2022/07/14	5	24.33	0	0.00	24.30	5	1,688	0.30%
2022/07/13	1	24.35	2	24.68	24.40	-1	1,829	-0.05%
2022/07/12	1	24.45	0	0.00	24.50	1	1,987	0.05%
2022/07/11	2	24.25	3	24.73	25.00	-1	1,994	-0.05%
2022/07/08	6	24.35	0.1	24.30	24.20	5.9	1,994	0.29%
2022/07/07	7	24.82	0	0.00	24.70	7	1,984	0.35%
2022/07/06	1	25.50	1	25.80	25.60	0	1,977	0.00%
2022/07/05	0	0.00	15	25.89	25.85	-15	1,974	-0.76%
2022/07/04	9	25.27	1	25.85	25.55	8	1,953	0.41%
2022/07/01	3	25.43	2	25.88	25.10	1	1,953	0.05%
2022/06/30	5	25.78	1	25.60	25.75	4	1,953	0.20%
2022/06/29	5	26.30	8	26.16	26.20	-3	1,931	-0.16%
2022/06/28	23	25.88	6.4	26.16	25.50	16.6	1,892	0.87%
2022/06/27	1.4	25.57	5	25.81	25.60	-3.6	1,855	-0.19%
2022/06/24	41	26.11	43	26.00	25.90	-2	1,835	-0.11%
2022/06/23	3	25.35	2	25.60	25.15	1	1,794	0.06%
2022/06/22	4.1	25.64	0.4	25.50	25.65	3.7	1,751	0.21%
2022/06/21	2	25.90	4	25.48	25.90	-2	1,711	-0.12%
2022/06/20	5.1	25.19	8.2	25.66	24.95	-3.1	1,659	-0.19%
2022/06/17	47.5	25.01	60	24.74	24.80	-12.5	1,578	-0.79%
2022/06/15	0	0.00	13	23.72	23.95	-13	1,489	-0.87%
2022/06/14	1	23.15	0	0.00	23.45	1	1,480	0.07%
2022/06/13	1	23.55	0	0.00	23.45	1	1,480	0.07%
2022/06/10	0	0.00	4	23.96	24.00	-4	1,469	-0.27%
2022/06/09	4	23.34	0	0.00	23.55	4	1,459	0.27%
2022/06/06	0	0.00	3	23.18	23.35	-3	1,454	-0.21%
2022/06/01	0	0.00	1	23.05	23.05	-1	1,445	-0.07%
2022/05/31	3	22.90	0	23.00	22.90	3	1,444	0.20%
2022/05/30	7	22.99	5	23.10	23.10	2	1,443	0.14%
2022/05/27	0	0.00	1	22.95	22.80	-1	1,442	-0.07%
2022/05/26	2	22.68	1	23.10	22.65	1	1,444	0.07%
2022/05/25	1	22.70	0	0.00	22.95	1	1,446	0.07%
2022/05/20	0	0.00	2	22.80	22.75	-2	1,445	-0.14%
2022/05/19	3	22.63	0	0.00	22.70	3	1,447	0.21%
2022/05/16	1	22.65	7	22.60	22.70	-6	1,444	-0.42%
2022/05/13	8	22.46	0	0.00	22.50	8	1,440	0.56%
2022/05/12	5	22.77	15	22.71	22.45	-10	1,431	-0.70%
2022/05/10	4	23.05	4	23.15	23.15	0	1,405	0.00%
2022/05/09	5	23.51	2	23.65	23.30	3	1,396	0.21%
2022/05/06	4	23.90	12	24.02	23.90	-8	1,383	-0.58%
2022/05/04	1	24.30	0	0.00	24.20	1	1,371	0.07%
2022/05/03	1	24.35	1	24.65	24.50	0	1,372	0.00%
2022/04/27	9	24.32	51	24.49	24.50	-42	1,337	-3.14%
2022/04/26	9	25.03	15	25.06	24.85	-6	1,310	-0.46%
2022/04/25	35.3	25.98	15	26.08	25.60	20.3	1,274	1.59%
2022/04/22	15	27.07	8	27.12	26.95	7	1,219	0.57%
2022/04/21	120	27.57	49	27.59	27.40	71	1,139	6.23%	大買/
2022/04/20	24	26.66	32	26.35	26.65	-8	881	-0.91%
2022/04/19	41.6	26.34	20	26.43	25.85	21.6	745	2.90%
2022/04/18	8.2	26.23	21	26.66	27.00	-12.8	604	-2.12%
2022/04/15	8	24.67	1	24.95	24.55	7	442	1.58%
2022/04/14	37	24.70	7	24.79	24.70	30	429	6.99%
2022/04/13	0	0.00	1	24.25	24.40	-1	420	-0.24%
2022/04/12	1	24.05	20	24.00	23.95	-19	424	-4.47%
2022/04/11	0	0.00	1	24.75	24.40	-1	421	-0.24%
2022/04/07	0	0.00	1	24.35	24.05	-1	403	-0.25%
2022/04/06	1	24.00	17	23.32	23.95	-16	385	-4.15%
2022/03/29	2	23.10	0.2	23.10	23.10	1.8	369	0.49%
2022/03/28	3	23.20	0	0.00	23.20	3	372	0.80%
2022/03/25	0	0.00	4	23.30	23.30	-4	371	-1.08%
2022/03/24	5	23.30	0	0.00	23.30	5	373	1.34%
2022/03/23	5	23.45	0	0.00	23.45	5	374	1.34%
2022/03/22	0.1	23.30	0	0.00	23.30	0.1	373	0.03%
2022/03/18	2	23.30	0	0.00	23.35	2	382	0.52%
2022/03/17	0	0.00	5	23.14	23.30	-5	398	-1.26%
2022/03/16	10	22.88	10	22.75	22.75	0	400	0.00%
2022/03/15	5	23.01	0	0.00	22.95	5	398	1.26%
2022/03/14	0	0.00	8	23.10	23.10	-8	395	-2.02%
2022/03/10	4	23.18	0	0.00	23.15	4	397	1.01%
2022/03/09	15	23.17	0	0.00	23.10	15	394	3.80%
2022/03/07	7.1	23.29	3	23.45	23.25	4.1	394	1.04%
2022/03/04	1	23.65	0	0.00	23.60	1	394	0.25%
2022/03/02	5	23.72	1.6	23.81	23.95	3.5	400	0.86%
2022/03/01	2	23.65	4	23.65	23.60	-2	399	-0.50%
2022/02/25	3	23.10	5	23.60	23.60	-2	399	-0.50%
2022/02/24	2	23.40	13.6	23.32	23.30	-11.6	398	-2.90%
2022/02/23	2.1	23.50	0	0.00	23.50	2.1	400	0.52%
2022/02/22	3	23.40	3	23.80	23.50	0	403	0.00%
2022/02/21	9	23.73	0	0.00	23.80	9	402	2.24%
2022/02/17	5	23.90	37.8	23.89	23.95	-32.8	402	-8.15%
2022/02/16	14.9	23.62	17	23.74	23.55	-2.2	398	-0.54%
2022/02/15	10	23.52	0	0.00	23.40	10	396	2.52%
2022/02/11	18.5	23.69	8	23.85	23.65	10.5	400	2.62%
2022/02/10	0	0.00	10.2	23.85	23.95	-10.2	397	-2.55%
2022/02/09	10	23.70	3	23.85	23.95	7	405	1.73%
2022/02/08	0	0.00	16	23.68	23.60	-16	405	-3.94%
2022/02/07	22	23.39	37	23.41	23.40	-15	410	-3.65%
2022/01/26	3	23.30	3	23.35	23.30	0	408	0.00%
2022/01/25	17.1	23.27	7	23.40	23.30	10.1	411	2.46%
2022/01/24	3	23.75	0	0.00	23.75	3	405	0.74%
2022/01/21	0	0.00	20	23.88	23.80	-20	405	-4.94%
2022/01/20	0.3	23.95	1	24.10	24.00	-0.8	402	-0.19%
2022/01/19	4	23.84	0	0.00	23.85	4	403	0.99%
2022/01/18	12	23.99	3	24.05	23.95	9	407	2.21%
2022/01/17	10	24.05	0	0.00	24.00	10	407	2.46%
2022/01/14	10	23.98	5	24.20	23.90	5	406	1.23%
2022/01/13	20.2	24.14	1	24.20	24.15	19.2	411	4.66%
2022/01/12	3	24.10	0	0.00	24.10	3	411	0.73%
2022/01/11	2	24.05	10	24.03	24.05	-8	411	-1.94%
2022/01/07	1	24.15	1	24.30	24.15	0	407	0.00%
2022/01/06	3	24.20	1	24.20	24.20	2	406	0.49%
2022/01/05	9	24.27	0	0.00	24.20	9	405	2.22%
2022/01/04	4	24.40	11	24.47	24.40	-7	401	-1.74%
2022/01/03	7	24.49	6	24.51	24.40	1	397	0.25%
2021/12/30	9	24.67	10	24.70	24.65	-1	398	-0.25%
2021/12/29	12	24.65	3	24.70	24.65	9	400	2.25%
2021/12/28	0	0.00	1	24.50	24.55	-1	399	-0.25%
2021/12/27	20	24.35	0	0.00	24.35	20	400	4.99%
2021/12/23	0	0.00	1	24.15	24.15	-1	402	-0.25%
2021/12/22	0	0.00	1	24.25	24.15	-1	407	-0.25%
2021/12/20	2	24.15	0	0.00	24.10	2	409	0.49%
2021/12/17	1	24.25	0	0.00	24.25	1	408	0.24%
2021/12/16	0	0.00	1	24.35	24.50	-1	407	-0.25%
2021/12/15	0	0.00	1	24.40	24.35	-1	411	-0.24%
2021/12/14	3	24.60	1	25.00	24.30	2	410	0.49%
2021/12/13	3	24.92	4	24.96	24.90	-1	404	-0.25%
2021/12/10	0	0.00	6	24.62	24.55	-6	392	-1.53%
2021/12/09	0	0.00	5	24.40	24.45	-5	395	-1.26%
2021/12/08	3	24.30	5	24.31	24.30	-2	398	-0.50%
2021/12/06	22	24.18	1	24.45	24.45	21	400	5.24%
2021/12/01	0	0.00	7	23.90	23.95	-7	410	-1.70%
2021/11/30	0	0.00	3	24.05	23.80	-3	410	-0.73%
2021/11/26	10	24.36	0	0.00	24.15	10	408	2.45%
2021/11/24	0	0.00	42	24.13	24.35	-42	405	-10.35%
2021/11/23	0	0.00	18	24.17	24.10	-18	404	-4.45%
2021/11/22	1	24.25	0	0.00	24.25	1	403	0.25%
2021/11/19	5	24.50	5	24.70	24.45	0	403	0.00%
2021/11/17	2	24.35	6	24.35	24.45	-4	402	-0.99%
2021/11/16	0	0.00	2	24.35	24.30	-2	409	-0.49%
2021/11/15	0	0.00	5	24.32	24.40	-5	418	-1.20%
2021/11/12	8	24.22	3	24.25	24.20	5	429	1.16%
2021/11/11	18	24.41	0	0.00	24.25	18	431	4.18%
2021/11/10	4	24.65	0	0.00	24.60	4	434	0.92%
2021/11/09	3	24.70	0	0.00	24.80	3	435	0.69%
2021/11/08	7	24.84	0	0.00	24.90	7	435	1.61%
2021/11/05	4	25.25	16	25.15	25.20	-12	441	-2.72%
2021/11/03	0	0.00	1	25.10	25.05	-1	452	-0.22%
2021/11/02	2	25.00	0	0.00	24.95	2	457	0.44%
2021/11/01	1	25.00	10	24.97	24.95	-9	455	-1.98%
2021/10/29	8	24.79	10	24.89	24.80	-2	455	-0.44%
2021/10/28	5	24.75	0	0.00	24.75	5	456	1.09%
2021/10/27	11	24.70	0	0.00	24.65	11	466	2.36%
2021/10/26	2	24.88	8	24.93	24.85	-6	466	-1.29%
2021/10/25	3	24.62	3	24.60	24.60	0	463	0.00%
2021/10/22	4	24.70	0	0.00	24.60	4	476	0.84%
2021/10/21	4	24.74	1	24.75	24.55	3	480	0.62%
2021/10/20	0	0.00	1	24.20	24.25	-1	477	-0.21%
2021/10/19	0	0.00	0	24.25	24.20	0	482	-0.01%
2021/10/15	1	24.15	0	0.00	24.00	1	509	0.20%
2021/10/08	2	24.25	0	0.00	24.20	2	658	0.30%
2021/10/07	0	0.00	14	24.15	24.25	-14	673	-2.08%
2021/10/06	11	23.88	0	0.00	23.80	11	688	1.60%
2021/10/04	2	24.00	5	24.15	24.00	-3	707	-0.42%
2021/10/01	24.1	24.28	10	24.55	24.15	14.1	708	1.99%
2021/09/30	0	0.00	25	24.60	24.60	-25	711	-3.52%
2021/09/29	6	24.53	0	0.00	24.50	6	716	0.84%
2021/09/24	20	24.80	0	0.00	24.80	20	744	2.69%
2021/09/23	1	24.85	12	24.90	24.80	-11	752	-1.46%
2021/09/22	9	24.77	2	24.75	24.75	7	763	0.92%
2021/09/17	4	24.93	2	25.15	25.20	2	771	0.26%
2021/09/16	4	24.98	0	0.00	24.95	4	783	0.51%
2021/09/13	0	0.00	2	25.10	25.15	-2	807	-0.25%
2021/09/10	3	24.78	37	24.76	24.85	-34	834	-4.08%
2021/09/09	3	24.58	0	0.00	24.45	3	858	0.35%
2021/09/08	13	24.65	3	24.75	24.55	10	865	1.16%
2021/09/07	3	24.88	0.1	24.90	25.20	2.9	877	0.33%
2021/09/06	2.1	25.04	0	0.00	24.75	2.1	885	0.24%
2021/09/03	0	0.00	7	24.60	24.95	-7	915	-0.76%
2021/09/02	30	24.66	0	0.00	24.55	30	935	3.21%
2021/09/01	0	0.00	1	24.60	24.60	-1	945	-0.11%
2021/08/31	0	0.00	20	24.59	24.55	-20	953	-2.10%
2021/08/30	20	24.31	20	24.60	24.35	0	985	0.00%
2021/08/27	0	0.00	19	24.41	24.40	-19	1,009	-1.88%
2021/08/24	0	0.00	18	24.50	24.35	-18	1,079	-1.67%
2021/08/23	0	0.00	1	24.00	24.30	-1	1,185	-0.08%
2021/08/20	6	23.63	7	23.86	23.65	-1	1,327	-0.08%
2021/08/19	0.5	24.01	0	0.00	23.95	0.5	1,460	0.03%
2021/08/18	6	24.42	0	0.00	24.45	6	1,463	0.41%
2021/08/17	0.2	24.70	5	24.70	24.65	-4.8	1,477	-0.32%
2021/08/16	2.1	24.79	0	0.00	25.00	2.1	1,494	0.14%
2021/08/13	1	25.10	0	0.00	25.05	1	1,506	0.07%
2021/08/12	0	0.00	8	25.26	25.25	-8	1,548	-0.52%
2021/08/11	1	25.05	0	0.00	25.10	1	1,591	0.06%
2021/08/10	2	25.30	1	25.50	25.30	1	1,632	0.06%
2021/08/09	1	25.55	0	0.00	25.50	1	1,746	0.06%
2021/08/06	1	25.75	0	0.00	25.75	1	1,779	0.06%
2021/08/04	0	0.00	1	26.10	26.10	-1	2,002	-0.05%
2021/08/03	1	25.95	0	0.00	25.90	1	2,042	0.05%
2021/08/02	0	0.00	1	26.10	26.20	-1	2,069	-0.05%
2021/07/30	1	25.85	0	0.00	25.85	1	2,075	0.05%
2021/07/29	2	25.90	0	0.00	26.00	2	2,115	0.09%
2021/07/28	3	25.55	0	0.00	25.80	3	2,143	0.14%
2021/07/27	0	0.00	2	25.75	25.65	-2	2,249	-0.09%
2021/07/26	0	0.00	5	25.78	25.70	-5	2,352	-0.21%
2021/07/23	3	25.78	1	26.05	25.85	2	2,375	0.08%
2021/07/21	8	25.88	0	0.00	25.70	8	2,617	0.31%
2021/07/20	12	26.76	7	26.48	26.20	5	2,726	0.18%
2021/07/19	1	25.75	2	26.35	26.40	-1	2,714	-0.04%
2021/07/16	0	0.00	1	26.15	25.90	-1	2,640	-0.04%
2021/07/15	0	0.00	10	25.65	25.75	-10	2,653	-0.38%
2021/07/14	12	25.62	36	25.52	25.70	-24	2,670	-0.90%
2021/07/13	24.3	26.13	2	25.85	25.75	22.3	2,693	0.83%
2021/07/12	0	0.00	35	25.91	26.10	-35	2,689	-1.30%
2021/07/09	18	25.93	18	25.94	25.90	0	2,688	0.00%
2021/07/08	2	25.80	4	25.90	25.80	-2	2,701	-0.07%
2021/07/07	4.4	25.85	13	25.85	25.80	-8.6	2,724	-0.32%
2021/07/06	1	25.95	4	25.95	25.85	-3	2,758	-0.11%
2021/07/05	6	25.98	8	25.98	26.00	-2	2,810	-0.07%
2021/07/02	2	25.85	0	0.00	25.80	2	2,830	0.07%
2021/07/01	1	25.95	6	25.97	26.10	-5	2,826	-0.18%
2021/06/30	1	25.80	0	0.00	25.85	1	2,820	0.04%
2021/06/28	4	25.95	0	0.00	26.00	4	2,815	0.14%
2021/06/25	2	26.00	2.1	26.35	26.00	-0.1	2,812	0.00%
2021/06/24	1	26.20	2	26.25	26.20	-1	2,811	-0.04%
2021/06/23	2	26.00	11	26.20	26.35	-9	2,821	-0.32%
2021/06/22	1	25.95	0	0.00	25.80	1	2,835	0.04%
2021/06/21	16	26.10	6	26.03	25.90	10	2,889	0.35%
2021/06/18	17	27.01	4	27.09	26.60	13	2,897	0.45%
2021/06/17	5	27.35	0	0.00	27.35	5	2,882	0.17%
2021/06/16	0	0.00	1	27.75	27.55	-1	2,887	-0.03%
2021/06/15	26	27.19	1	27.30	27.35	25	2,877	0.87%
2021/06/11	32	27.61	26	27.74	27.45	6	2,873	0.21%
2021/06/10	0	0.00	14	27.22	27.50	-14	2,842	-0.49%
2021/06/09	14	26.97	0	0.00	27.00	14	2,827	0.50%
2021/06/08	12	27.43	1	27.50	27.30	11	2,817	0.39%
2021/06/07	1	27.55	28	27.40	27.40	-27	2,817	-0.96%
2021/06/04	38	27.08	46	27.28	27.10	-8	2,790	-0.29%
2021/06/03	4	27.50	2	27.68	27.50	2	2,772	0.07%
2021/06/02	3	27.23	2	27.68	27.75	1	2,760	0.04%
2021/06/01	7	27.10	12	27.49	27.55	-5	2,742	-0.18%
2021/05/31	29	28.00	14.5	28.04	27.60	14.5	2,719	0.53%
2021/05/28	21	28.18	20	28.03	28.50	1	2,621	0.04%
2021/05/27	4	27.44	27	27.23	27.80	-23	2,486	-0.92%
2021/05/26	2	25.90	2	25.90	25.90	0	2,364	0.00%
2021/05/25	9	25.69	4	25.74	25.65	5	2,360	0.21%
2021/05/24	7	25.85	5	26.07	25.85	2	2,350	0.09%
2021/05/21	8	26.06	0	0.00	26.05	8	2,349	0.34%
2021/05/20	14	26.34	4	27.08	26.10	10	2,363	0.42%
2021/05/19	11	26.40	0	0.00	26.45	11	2,335	0.47%
2021/05/18	4	26.06	8	26.04	26.20	-4	2,326	-0.17%
2021/05/17	117	27.32	91	27.04	26.60	26	2,285	1.14%	大買/
2021/05/14	10	25.97	16.2	26.02	25.90	-6.2	2,168	-0.29%
2021/05/13	16.2	27.02	0	0.00	26.40	16.2	2,139	0.76%
2021/05/12	38	26.76	77	26.93	26.20	-39	2,037	-1.91%
2021/05/11	32	26.04	11	25.97	25.90	21	1,915	1.10%
2021/05/10	27	26.59	5	26.85	26.70	22	1,888	1.17%
2021/05/07	9	26.99	4.2	27.30	27.10	4.8	1,872	0.26%
2021/05/06	20.6	27.04	3	26.90	26.90	17.6	1,864	0.94%
2021/05/05	21	27.65	9.1	27.91	27.60	11.9	1,830	0.65%
2021/05/04	68.1	28.18	43	28.88	28.00	25.1	1,809	1.39%
2021/05/03	64	29.33	29	29.40	29.55	35	1,719	2.04%
2021/04/29	16	28.68	4	29.11	28.55	12	1,623	0.74%
2021/04/28	8.2	28.82	14	28.75	28.65	-5.8	1,612	-0.36%
2021/04/27	52	29.14	43	29.61	29.30	9	1,592	0.57%
2021/04/26	40	29.16	124	29.03	29.20	-84	1,399	-6.00%	大賣/
2021/04/23	5	26.90	5	27.12	27.30	0	1,282	0.00%
2021/04/22	27	27.12	3	27.30	26.80	24	1,289	1.86%
2021/04/21	3	27.20	25	27.30	27.30	-22	1,282	-1.72%
2021/04/20	7	27.81	2	27.90	27.70	5	1,274	0.39%
2021/04/19	1	27.25	6	27.67	27.90	-5	1,265	-0.39%
2021/04/16	0	0.00	5	27.14	27.10	-5	1,255	-0.40%
2021/04/15	7	26.95	0	0.00	27.00	7	1,251	0.56%
2021/04/14	13	26.41	1	26.40	26.40	12	1,254	0.96%
2021/04/13	24	27.01	4	27.00	26.80	20	1,255	1.59%
2021/04/12	3	27.33	22	27.17	27.40	-19	1,233	-1.54%
2021/04/09	4	27.21	13	27.12	27.00	-9	1,198	-0.75%
2021/04/08	6	26.50	2	26.40	26.45	4	1,150	0.35%
2021/04/07	9	25.97	2	26.20	26.15	7	1,144	0.61%
2021/04/06	9	25.97	5	25.95	25.85	4	1,137	0.35%
2021/04/01	2	25.95	2	26.10	25.95	0	1,144	0.00%
2021/03/31	3	26.15	1	26.05	26.15	2	1,148	0.17%
2021/03/30	1	25.80	7	25.96	26.05	-6	1,147	-0.52%
2021/03/29	10	25.80	2	25.70	25.95	8	1,154	0.69%
2021/03/26	12	25.69	0	0.00	25.70	12	1,164	1.03%
2021/03/25	14	25.86	10	26.05	25.80	4	1,209	0.33%
2021/03/24	28	26.43	12	26.35	26.40	16	1,185	1.35%
2021/03/23	7	25.95	12	25.93	25.95	-5	1,123	-0.45%
2021/03/19	8	25.04	0	0.00	25.00	8	1,115	0.72%
2021/03/18	2	25.25	0	0.00	25.25	2	1,113	0.18%
2021/03/17	4	25.21	0	0.00	25.20	4	1,125	0.36%
2021/03/16	3	25.30	0	0.00	25.30	3	1,128	0.27%
2021/03/15	6	25.43	0	0.00	25.35	6	1,133	0.53%
2021/03/12	2	25.65	0	0.00	25.70	2	1,136	0.18%
2021/03/11	0	0.00	6	25.90	25.80	-6	1,149	-0.52%
2021/03/10	6	25.37	0	0.00	25.40	6	1,149	0.52%
2021/03/09	2	25.35	0	0.00	25.35	2	1,153	0.17%
2021/03/08	4	25.45	4	25.65	25.45	0	1,159	0.00%
2021/03/04	2	25.25	0	0.00	25.15	2	1,196	0.17%
2021/03/03	1	25.20	15	25.20	25.50	-14	1,199	-1.17%
2021/03/02	5	25.37	0	0.00	25.25	5	1,205	0.41%
2021/02/26	10	25.56	2	25.50	25.85	8	1,208	0.66%
2021/02/24	5	25.85	13	26.02	26.00	-8	1,202	-0.67%
2021/02/23	10	26.06	9	26.51	26.10	1	1,193	0.08%
2021/02/22	1	26.30	5	26.61	26.45	-4	1,181	-0.34%
2021/02/19	12	25.61	1	25.35	25.80	11	1,178	0.93%
2021/02/18	2	25.55	9	25.64	25.60	-7	1,173	-0.60%
2021/02/17	4	24.93	0	0.00	25.00	4	1,148	0.35%
2021/02/05	0	0.00	4	25.15	25.00	-4	1,142	-0.35%
2021/02/04	1	24.95	2	25.00	24.85	-1	1,146	-0.09%
2021/02/03	4	24.60	0	0.00	24.60	4	1,150	0.35%
2021/02/02	1	24.75	0	0.00	24.80	1	1,158	0.09%
2021/02/01	5	25.40	13	24.72	24.80	-8	1,158	-0.69%
2021/01/29	7.1	24.40	1	24.35	24.15	6.1	1,147	0.53%
2021/01/28	0	0.00	6	24.80	24.85	-6	1,140	-0.53%
2021/01/27	2	25.05	8	25.10	25.25	-6	1,139	-0.53%
2021/01/26	10	25.48	5	25.10	25.35	5	1,142	0.44%
2021/01/25	3	25.43	1	25.00	25.70	2	1,140	0.18%
2021/01/22	2.1	24.43	3	24.35	24.30	-0.9	1,135	-0.08%
2021/01/21	0	0.00	1	24.75	24.55	-1	1,130	-0.09%
2021/01/20	4	25.15	21	25.61	24.85	-17	1,122	-1.51%
2021/01/19	13	25.71	0	0.00	25.70	13	1,096	1.19%
2021/01/18	4	25.94	2	25.85	25.85	2	1,092	0.18%
2021/01/15	9.2	25.93	18	26.06	25.75	-8.8	1,092	-0.81%
2021/01/14	12	26.71	0	0.00	26.55	12	1,071	1.12%
2021/01/13	0	0.00	4	27.00	27.00	-4	1,062	-0.38%
2021/01/12	3	27.02	8	27.15	27.15	-5	1,061	-0.47%
2021/01/11	2.2	27.30	0	0.00	27.00	2.2	1,059	0.21%
2021/01/08	0	0.00	9	27.84	27.75	-9	1,042	-0.86%
2021/01/06	7	28.10	31	28.39	27.95	-24	1,034	-2.32%
2021/01/04	0	0.00	4	28.76	28.85	-4	1,022	-0.39%
2020/12/31	2	29.15	0	0.00	28.85	2	1,025	0.19%
2020/12/30	3	28.90	17	28.94	29.10	-14	1,021	-1.37%
2020/12/29	2	28.70	3	28.65	28.65	-1	1,009	-0.10%
2020/12/28	10	28.93	1.2	28.87	28.85	8.8	1,017	0.87%
2020/12/25	14	28.79	1	28.90	28.80	13	1,012	1.28%
2020/12/24	2	28.75	2	28.80	28.75	0	1,011	0.00%
2020/12/23	36	29.01	1	28.80	28.80	35	1,011	3.46%
2020/12/22	3	28.87	6	28.85	28.90	-3	1,029	-0.29%
2020/12/21	14	29.30	27	29.26	28.85	-13	1,048	-1.24%
2020/12/18	6	27.92	0	0.00	27.90	6	1,000	0.60%
2020/12/17	12	27.97	0	0.00	27.95	12	1,008	1.19%
2020/12/16	0	0.00	22	27.98	28.30	-22	1,019	-2.16%
2020/12/15	3	27.82	2	28.05	27.65	1	1,030	0.10%
2020/12/14	4	27.94	2	28.10	27.95	2	1,030	0.19%
2020/12/11	37	28.25	0	0.00	27.95	37	1,044	3.54%
2020/12/10	20	28.38	1	28.30	28.35	19	1,053	1.80%
2020/12/09	5	28.45	0	0.00	28.50	5	1,068	0.47%
2020/12/08	2	28.73	0	0.00	28.60	2	1,099	0.18%
2020/12/07	7	28.65	1	28.70	28.65	6	1,183	0.51%
2020/12/04	25	28.80	1	28.80	28.90	24	1,238	1.94%
2020/12/03	21	28.82	0	0.00	28.85	21	1,521	1.38%
2020/12/02	12	28.83	0	0.00	28.95	12	1,571	0.76%
2020/12/01	22	29.09	0	0.00	29.00	22	1,627	1.35%
2020/11/30	0	0.00	3	29.32	29.60	-3	1,626	-0.18%
2020/11/27	40	28.70	1	28.90	28.90	39	1,606	2.43%
2020/11/26	17	28.51	10	28.55	28.50	7	1,614	0.43%
2020/11/25	3	28.72	4	29.03	28.65	-1	1,635	-0.06%
2020/11/24	25	28.83	0	0.00	28.70	25	1,673	1.49%
2020/11/23	16	29.00	4	29.05	29.00	12	1,681	0.71%
2020/11/20	3	28.85	8	28.86	28.85	-5	1,695	-0.29%
2020/11/19	8	28.95	0	0.00	29.00	8	1,700	0.47%
2020/11/18	14	29.04	19	29.18	29.10	-5	1,707	-0.29%
2020/11/17	7	28.53	2	28.85	28.65	5	1,704	0.29%
2020/11/12	1	28.55	0	28.80	28.60	1	1,794	0.05%
2020/11/11	3	28.67	1	28.85	28.85	2	1,822	0.11%
2020/11/10	4	28.99	0	0.00	28.95	4	1,855	0.22%
2020/11/09	3	28.93	2	29.25	28.95	1	1,869	0.05%
2020/11/06	3	29.00	5	28.98	28.90	-2	1,880	-0.11%
2020/11/05	1	28.90	1	29.05	29.15	0	1,914	0.00%
2020/11/04	18	28.63	0	0.00	28.85	18	1,976	0.91%
2020/11/03	5	28.73	1	28.90	28.75	4	2,092	0.19%
2020/11/02	0	0.00	1	28.45	28.40	-1	2,113	-0.05%
2020/10/30	11.2	28.69	0	0.00	28.20	11.2	2,129	0.53%
2020/10/29	5	29.20	0	0.00	29.15	5	2,135	0.23%
2020/10/28	20	29.55	0	0.00	29.40	20	2,181	0.92%
2020/10/27	2.2	30.03	2.2	30.00	29.80	0	2,193	0.00%
2020/10/26	21	29.78	1	30.05	29.80	20	2,220	0.90%
2020/10/23	0	0.00	1	30.00	30.20	-1	2,287	-0.04%
2020/10/22	12	29.74	2	29.70	29.75	10	2,349	0.43%
2020/10/21	11	29.89	1	30.00	30.05	10	2,397	0.42%
2020/10/20	11	30.25	0	0.00	30.10	11	2,418	0.45%
2020/10/16	1	29.80	3	29.80	29.75	-2	2,470	-0.08%
2020/10/14	0	0.00	2	30.00	30.15	-2	2,558	-0.08%
2020/10/13	1	29.50	2	29.63	29.80	-1	2,654	-0.04%
2020/10/12	1	30.05	20	30.00	29.95	-19	2,689	-0.71%
2020/10/08	0	0.00	2	30.35	30.45	-2	2,777	-0.07%
2020/10/06	10	30.25	14	30.34	30.35	-4	2,921	-0.14%
2020/10/05	1	30.00	2	30.23	30.35	-1	3,118	-0.03%
2020/09/30	1	29.70	4	29.64	29.65	-3	3,339	-0.09%
2020/09/29	2	29.63	0	0.00	29.60	2	3,518	0.06%
2020/09/28	0	0.00	3	30.00	29.85	-3	3,617	-0.08%
2020/09/25	4	29.50	3	29.93	29.45	1	3,726	0.03%
2020/09/24	2	30.93	21	30.21	30.15	-19	3,803	-0.50%
2020/09/23	2	31.53	2	31.70	31.55	0	3,920	0.00%
2020/09/22	3	31.87	13	32.02	31.80	-10	4,034	-0.25%
2020/09/21	11	32.96	7	32.71	32.60	4	4,274	0.09%
2020/09/18	0	0.00	5.2	32.70	32.90	-5.2	4,468	-0.12%
2020/09/17	3	33.15	5	32.54	32.30	-2	4,608	-0.04%
2020/09/16	1	32.50	7	32.27	32.50	-6	4,771	-0.13%
2020/09/15	1	31.80	5	32.14	32.20	-4	5,031	-0.08%
2020/09/14	0	0.00	16	31.51	31.50	-16	5,813	-0.28%
2020/09/11	36	31.57	25	31.99	31.60	11	6,326	0.17%
2020/09/10	28	32.32	71	32.43	32.10	-43	6,641	-0.65%
2020/09/09	22	33.85	12	34.07	33.80	10	6,877	0.15%
2020/09/08	127	35.23	78	35.35	34.80	49	7,577	0.65%	大買/
2020/09/07	4	32.69	8	32.63	33.10	-4	7,442	-0.05%
2020/09/04	38	32.32	42	32.38	32.50	-4	7,604	-0.05%
2020/09/03	1	31.75	6	31.70	31.80	-5	7,644	-0.07%
2020/09/02	6	32.14	1	32.40	32.05	5	7,694	0.06%
2020/09/01	14	32.40	0	0.00	32.40	14	7,789	0.18%
2020/08/31	2	32.70	4	32.66	32.90	-2	7,805	-0.03%
2020/08/28	1	32.70	18	32.76	32.55	-17	7,798	-0.22%
2020/08/27	28	32.33	14	32.55	32.10	14	7,790	0.18%
2020/08/26	1	32.50	16	32.69	32.75	-15	7,830	-0.19%
2020/08/25	0	0.00	1	32.00	31.85	-1	7,867	-0.01%
2020/08/24	3	32.00	1	31.85	31.90	2	7,924	0.03%
2020/08/21	25	31.60	22	31.56	31.85	3	7,962	0.04%
2020/08/20	20	32.11	24	31.73	31.20	-4	8,067	-0.05%
2020/08/19	23	33.54	18	33.78	33.30	5	8,360	0.06%
2020/08/18	7	33.14	1	33.75	33.05	6	8,460	0.07%
2020/08/17	1	32.90	6	32.98	33.25	-5	8,566	-0.06%
2020/08/14	14	32.83	6	33.02	32.50	8	8,581	0.09%
2020/08/13	6	31.94	9	32.12	31.80	-3	8,589	-0.03%
2020/08/12	13	32.32	8	32.36	32.20	5	8,677	0.06%
2020/08/11	9	32.17	18	32.01	32.10	-9	8,784	-0.10%
2020/08/10	14	33.68	21.3	33.41	33.05	-7.3	8,805	-0.08%
2020/08/07	31	34.29	31.3	34.31	34.10	-0.3	8,895	0.00%
2020/08/06	10	33.25	14	33.24	33.05	-4	8,995	-0.04%
2020/08/05	3	33.10	5	32.92	33.30	-2	9,040	-0.02%
2020/08/04	11	32.75	12	32.65	32.45	-1	9,107	-0.01%
2020/08/03	14	32.73	11.1	32.50	32.90	2.9	9,222	0.03%
2020/07/31	3.3	31.66	2	31.65	31.60	1.3	9,293	0.01%
2020/07/30	2	31.55	23	31.39	31.50	-21	9,594	-0.22%
2020/07/29	38	31.46	17	31.25	31.10	21	9,959	0.21%
2020/07/28	10	30.44	16	30.49	30.80	-6	10,131	-0.06%
2020/07/27	5	31.05	10	31.15	30.60	-5	10,088	-0.05%
2020/07/24	2	32.25	40	32.45	32.20	-38	10,062	-0.38%
2020/07/23	3	32.88	8	33.08	32.80	-5	10,104	-0.05%
2020/07/22	4	33.80	6	33.92	33.50	-2	10,163	-0.02%
2020/07/21	34	33.62	2	33.95	33.45	32	10,183	0.31%
2020/07/20	2	32.88	11	32.92	32.85	-9	10,174	-0.09%
2020/07/17	32	33.20	103	33.13	32.75	-71	10,138	-0.70%	大賣/
2020/07/16	8	34.41	4	34.05	34.00	4	10,118	0.04%
2020/07/15	74	34.55	14	34.09	33.85	60	10,114	0.59%
2020/07/14	54	34.95	16	35.11	34.05	38	10,081	0.38%
2020/07/13	11	34.85	19	34.99	34.95	-8	10,092	-0.08%
2020/07/10	87	36.09	131	35.84	35.25	-44	10,081	-0.44%	大賣/
2020/07/09	71	37.89	128	37.83	37.55	-57	10,076	-0.57%	大賣/
2020/07/08	81	37.11	88	36.92	36.60	-7	9,893	-0.07%
2020/07/07	69	35.99	47	36.19	35.70	22	9,794	0.22%
2020/07/06	22	36.77	88	36.88	36.65	-66	9,789	-0.67%
2020/07/03	13	37.54	24	37.52	37.20	-11	9,721	-0.11%
2020/07/02	69	38.51	46	38.42	37.90	23	9,714	0.24%
2020/07/01	18	37.48	42	37.79	38.05	-24	9,745	-0.25%
2020/06/30	103	38.57	126	38.42	37.70	-23	9,717	-0.24%	大買/大賣/
2020/06/29	117	37.65	51.5	37.70	38.30	65.5	9,495	0.69%	大買/
2020/06/24	67	36.31	71	36.51	36.20	-4	9,325	-0.04%
2020/06/23	117.5	37.48	147	37.35	36.95	-29.5	9,260	-0.32%	大買/大賣/
2020/06/22	110.5	38.99	93	39.08	38.00	17.5	9,153	0.19%	大買/
2020/06/19	413	39.15	345	39.02	39.15	68	8,905	0.76%	大買/大賣/
2020/06/18	150	38.53	241	38.95	39.20	-91	8,124	-1.12%	大買/大賣/
2020/06/17	160	35.76	186	35.79	35.65	-26	7,612	-0.34%	大買/大賣/
2020/06/16	175	34.87	99	34.72	34.45	76	7,328	1.04%	大買/
2020/06/15	355	34.88	267	35.04	34.85	88	7,084	1.24%	大買/大賣/
2020/06/12	43	32.58	68	32.14	32.90	-25	6,422	-0.39%
2020/06/11	128	32.69	70	32.64	31.45	58	6,356	0.91%	大買/
2020/06/10	98	31.99	43	32.16	32.00	55	6,312	0.87%
2020/06/09	9	31.13	14.5	31.34	31.60	-5.5	6,370	-0.09%
2020/06/08	71	31.60	34	31.64	31.30	37	6,571	0.56%
2020/06/05	9	30.43	8	30.52	30.65	1	6,737	0.01%
2020/06/04	19	30.03	2	30.30	30.00	17	6,969	0.24%
2020/06/03	26	29.96	16.4	29.70	29.90	9.6	7,544	0.13%
2020/06/02	28.2	29.13	28	29.02	29.15	0.2	7,900	0.00%
2020/06/01	8	29.97	30	29.93	29.55	-22	7,951	-0.28%
2020/05/29	21	30.54	26	30.65	30.10	-5	7,953	-0.06%
2020/05/28	13	30.72	23.2	30.85	30.25	-10.2	7,937	-0.13%
2020/05/27	34	31.44	47	31.52	30.90	-13	7,937	-0.16%
2020/05/26	147	33.67	127	33.39	32.25	20	7,837	0.26%	大買/大賣/
2020/05/25	44	32.26	42	32.24	32.90	2	7,510	0.03%
2020/05/22	39	31.97	11	32.16	31.30	28	7,400	0.38%
2020/05/21	27	31.86	22	31.90	31.70	5	7,374	0.07%
2020/05/20	22	32.10	37	32.15	31.75	-15	7,401	-0.20%
2020/05/19	48	32.39	17	32.24	32.05	31	7,376	0.42%
2020/05/18	22	32.63	32	32.46	32.30	-10	7,298	-0.14%
2020/05/15	28	31.31	20	31.38	30.90	8	7,187	0.11%
2020/05/14	48	32.70	43	32.37	31.50	5	7,172	0.07%
2020/05/13	92	33.02	40	32.41	32.90	52	7,064	0.74%
2020/05/12	27	31.28	16	31.23	31.60	11	6,852	0.16%
2020/05/11	48	31.08	55.2	31.04	30.95	-7.2	6,800	-0.11%
2020/05/08	27	30.61	28	30.94	30.70	-1	6,724	-0.01%
2020/05/07	17	32.04	21	31.98	32.40	-4	6,634	-0.06%
2020/05/06	93	33.39	91	33.06	31.70	2	6,572	0.03%
2020/05/05	146	32.79	138	32.60	32.10	8	6,416	0.12%	大買/大賣/
2020/05/04	53	30.72	26	31.27	31.80	27	6,053	0.45%
2020/04/30	18	29.08	7	29.15	28.95	11	5,821	0.19%
2020/04/29	0	0.00	5	28.96	28.75	-5	5,811	-0.09%
2020/04/28	20	29.26	33	30.03	28.85	-13	5,807	-0.22%
2020/04/27	19	29.80	22	30.02	29.70	-3	5,818	-0.05%
2020/04/24	5	29.23	10	29.19	28.80	-5	5,739	-0.09%
2020/04/23	8	28.52	0	0.00	28.60	8	5,700	0.14%
2020/04/22	0	0.00	3	28.25	28.15	-3	5,670	-0.05%
2020/04/21	3	29.37	5	29.68	28.15	-2	5,648	-0.04%
2020/04/20	3	29.30	13	29.34	29.40	-10	5,572	-0.18%
2020/04/17	18	28.97	5	29.34	28.75	13	5,565	0.23%
2020/04/16	47	29.46	19	29.26	29.10	28	5,560	0.50%
2020/04/15	10	29.49	67	29.44	28.90	-57	5,481	-1.04%
2020/04/14	90	30.09	29	30.16	29.40	61	5,418	1.13%
2020/04/13	17	29.00	16	29.06	29.00	1	5,224	0.02%
2020/04/10	27	29.07	10	29.28	29.00	17	5,181	0.33%
2020/04/09	21	28.81	10	28.79	28.40	11	5,100	0.22%
2020/04/08	4	28.21	4	28.14	28.00	0	5,005	0.00%
2020/04/07	19	28.57	9	28.24	28.00	10	4,969	0.20%
2020/04/06	20	28.55	49	28.66	29.40	-29	4,874	-0.59%
2020/04/01	5	26.81	39	27.34	27.00	-34	4,696	-0.72%
2020/03/31	16	26.22	17.1	26.19	26.20	-1.1	4,605	-0.02%
2020/03/30	3	25.92	7	25.93	26.00	-4	4,572	-0.09%
2020/03/27	74	26.23	52	26.14	25.35	22	4,531	0.49%
2020/03/26	8	25.26	15	24.94	25.80	-7	4,438	-0.16%
2020/03/25	8	24.33	0	0.00	24.20	8	4,360	0.18%
2020/03/24	14	23.85	11	23.85	23.70	3	4,328	0.07%
2020/03/23	7	23.16	2	23.20	23.20	5	4,306	0.12%
2020/03/20	9	23.95	10	23.99	23.75	-1	4,291	-0.02%
2020/03/19	26	23.82	67	23.77	23.05	-41	4,228	-0.97%
2020/03/18	50	25.88	103	25.83	25.60	-53	4,165	-1.27%	大賣/
2020/03/17	24	25.46	35	25.78	25.85	-11	4,076	-0.27%
2020/03/16	45	28.76	74	28.95	27.00	-29	3,999	-0.73%
2020/03/13	64	27.62	42	27.25	27.20	22	3,843	0.57%
2020/03/12	54	32.12	23	32.27	30.10	31	3,695	0.84%
2020/03/11	31	32.84	41	32.84	32.30	-10	3,440	-0.29%
2020/03/10	48	34.39	71	34.23	33.75	-23	3,204	-0.72%
2020/03/09	125	36.49	101.2	36.93	37.50	23.8	2,953	0.81%	大買/大賣/
2020/03/06	86	32.88	107	32.88	34.10	-21	2,379	-0.88%	大賣/
2020/03/05	19	30.45	13	30.32	31.00	6	2,018	0.30%
2020/03/04	19	29.91	14	29.71	29.55	5	1,963	0.25%
2020/03/03	65	29.62	16.1	29.75	29.50	48.9	2,072	2.36%
2020/03/02	38	28.52	16	28.97	29.40	22	2,072	1.06%
2020/02/27	2	28.85	0	0.00	28.40	2	2,109	0.09%
2020/02/26	1	28.95	0	0.00	28.60	1	2,169	0.05%
2020/02/25	2	29.00	3	28.63	28.85	-1	2,286	-0.04%
2020/02/24	14	29.94	59	29.93	29.20	-45	2,573	-1.75%
2020/02/21	41	29.10	14	29.10	29.10	27	2,844	0.95%
2020/02/20	8	28.59	4	28.61	28.70	4	2,827	0.14%
2020/02/19	4	28.45	1	28.55	28.35	3	2,798	0.11%
2020/02/18	0	0.00	1	28.05	27.95	-1	2,761	-0.04%
2020/02/17	0	0.00	5	28.58	28.15	-5	2,749	-0.18%
2020/02/14	7	28.41	8	28.28	27.90	-1	2,706	-0.04%
2020/02/13	0	0.00	1	27.85	27.85	-1	2,657	-0.04%
2020/02/12	1	27.85	39	28.03	27.95	-38	2,648	-1.43%
2020/02/11	0	0.00	2	27.95	27.75	-2	2,625	-0.08%
2020/02/10	4	28.23	15	28.25	27.55	-11	2,610	-0.42%
2020/02/07	41	28.36	6	28.46	28.25	35	2,558	1.37%
2020/02/06	33	28.54	38	28.09	27.85	-5	2,496	-0.20%
2020/02/05	1	28.25	6	28.25	28.25	-5	2,350	-0.21%
2020/02/04	1	25.55	2	26.10	25.70	-1	2,315	-0.04%
2020/02/03	6	24.93	4	24.94	24.90	2	2,304	0.09%
2020/01/31	6	26.30	10	26.29	26.05	-4	2,298	-0.17%
2020/01/30	62	28.00	30	27.86	27.05	32	2,272	1.41%
2020/01/20	1	27.20	0	0.00	27.00	1	2,184	0.05%
2020/01/17	8	26.94	21	26.79	26.90	-13	2,171	-0.60%
2020/01/15	6	26.80	0	0.00	26.60	6	2,138	0.28%
2020/01/14	0	0.00	6	26.95	26.60	-6	2,135	-0.28%
2020/01/13	30	27.18	18	27.24	26.85	12	2,129	0.56%
2020/01/10	23	26.39	16	26.70	26.80	7	2,089	0.33%
2020/01/09	5	25.07	0	0.00	25.10	5	2,028	0.25%
2020/01/08	7	25.37	0	0.00	25.10	7	2,027	0.35%
2020/01/07	2	25.88	0	0.00	25.70	2	2,013	0.10%
2020/01/06	12	26.29	0	0.00	26.00	12	2,012	0.60%
2020/01/03	3	26.53	2	26.10	26.00	1	2,001	0.05%
2020/01/02	3	26.65	0	0.00	26.75	3	1,990	0.15%
2019/12/31	3	26.28	22	26.06	26.60	-19	1,983	-0.96%
2019/12/30	1	25.80	1	25.85	25.75	0	1,968	0.00%
2019/12/27	2	26.30	0	0.00	26.05	2	1,957	0.10%
2019/12/26	3	26.25	0	0.00	26.25	3	1,947	0.15%
2019/12/16	1	26.50	0	0.00	26.45	1	1,903	0.05%
2019/12/13	0	0.00	1	26.10	25.95	-1	1,899	-0.05%
2019/12/12	0.1	26.45	2	26.55	26.45	-1.9	1,875	-0.10%
2019/12/09	0	0.00	3	27.48	27.30	-3	1,823	-0.16%
2019/12/06	5	27.85	6	27.70	27.60	-1	1,806	-0.06%
2019/12/05	1	28.45	1	28.25	27.75	0	1,786	0.00%
2019/12/04	3	27.87	6	27.81	27.80	-3	1,749	-0.17%
2019/12/02	5	27.85	7	28.17	27.80	-2	1,705	-0.12%
2019/11/29	10	28.86	10	29.02	28.70	0	1,668	0.00%
2019/11/28	65	28.93	69	29.01	28.95	-4	1,613	-0.25%
2019/11/27	33	27.77	39	27.81	27.65	-6	1,440	-0.42%
2019/11/26	15	27.96	3	28.03	27.45	12	1,389	0.86%
2019/11/25	77	28.77	72	29.00	28.65	5	1,293	0.39%
2019/11/22	69	28.74	75	28.69	28.85	-6	1,203	-0.50%
2019/11/21	130.2	29.15	131	29.09	29.10	-0.9	1,070	-0.08%	大買/大賣/
2019/11/20	250	27.22	250	27.11	28.00	0	749	0.00%	大買/大賣/
2019/11/19	0	0.00	4	24.98	25.50	-4	376	-1.06%
2019/11/18	8	23.34	0	0.00	23.20	8	315	2.54%
2019/11/15	1	23.30	0	0.00	23.30	1	316	0.32%
2019/11/14	0	0.00	12	23.15	23.15	-12	320	-3.74%
2019/11/13	3	23.28	0	0.00	23.25	3	319	0.94%
2019/11/11	5	23.85	0	0.00	23.50	5	318	1.57%
2019/11/07	7	23.92	2	24.00	24.10	5	317	1.58%
2019/11/06	5	23.80	0	0.00	23.80	5	315	1.58%
2019/11/05	9	24.10	0	0.00	23.95	9	316	2.84%
2019/11/04	10	24.15	0	0.00	24.05	10	317	3.15%
2019/11/01	5	23.85	0	0.00	23.90	5	303	1.65%
2019/10/30	0	0.00	5	24.10	24.05	-5	302	-1.65%
2019/10/29	5	23.65	0	0.00	23.50	5	292	1.71%
2019/10/16	0	0.00	5	23.50	23.65	-5	324	-1.54%
2019/10/15	5	23.05	0	0.00	23.05	5	321	1.56%
2019/09/27	1	23.85	0	0.00	23.80	1	402	0.25%
2019/09/18	0	0.00	1	24.10	24.30	-1	395	-0.25%
2019/09/11	0	0.00	2.4	23.58	23.70	-2.4	391	-0.62%
2019/09/10	2	23.60	0	0.00	23.55	2	378	0.53%
2019/09/06	0	0.00	2	23.80	23.75	-2	378	-0.53%
2019/09/04	2	23.80	0	0.00	23.95	2	376	0.53%
2019/09/03	0	0.00	4	23.95	24.05	-4	371	-1.08%
2019/08/26	4	23.05	0	0.00	23.05	4	385	1.04%
2019/08/21	0	0.00	2	23.70	23.75	-2	384	-0.52%
2019/08/20	0	0.00	2	23.50	23.35	-2	388	-0.51%
2019/08/19	6	23.15	0	0.00	23.25	6	391	1.53%
2019/08/16	0	0.00	20	22.80	23.35	-20	389	-5.13%
2019/08/15	0	0.00	2	23.00	22.85	-2	388	-0.51%
2019/08/14	2	23.25	0	0.00	23.10	2	391	0.51%
2019/08/13	0	0.00	1	23.30	23.15	-1	392	-0.25%
2019/08/12	0	0.00	5	23.70	23.50	-5	393	-1.27%
2019/08/08	4	23.68	8	23.66	23.65	-4	393	-1.02%
2019/08/02	5	24.15	0	0.00	24.10	5	403	1.24%
2019/08/01	5	24.00	5	24.10	24.30	0	406	0.00%
2019/07/29	0	0.00	2	24.88	24.85	-2	390	-0.51%
2019/07/24	5	25.50	0	0.00	25.50	5	382	1.31%
2019/07/23	2	25.70	0	0.00	25.70	2	378	0.53%
2019/07/22	6	25.95	0	0.00	25.90	6	376	1.59%
2019/07/18	2	26.20	0	0.00	26.20	2	374	0.53%
2019/07/17	2	26.30	0	0.00	26.40	2	372	0.54%
2019/07/16	4	26.64	2	26.65	26.55	2	372	0.54%
2019/07/15	2	26.60	1	26.45	26.60	1	363	0.27%
2019/07/12	2	26.28	0	0.00	26.25	2	363	0.55%
2019/07/11	5	26.45	0	0.00	26.40	5	362	1.38%
2019/07/10	2	26.80	7	26.74	26.80	-5	349	-1.43%
2019/07/09	5	26.04	8	26.40	26.30	-3	324	-0.92%
2019/07/08	1	25.50	0	0.00	25.40	1	300	0.33%
2019/07/03	2	25.05	0	0.00	25.10	2	315	0.63%
2019/07/02	2	25.25	0	0.00	25.35	2	318	0.63%
2019/06/28	2	24.85	1	25.10	24.85	1	327	0.31%
2019/06/26	1	24.75	0	0.00	24.90	1	336	0.30%
2019/06/20	0	0.00	1	25.10	25.05	-1	346	-0.29%
2019/06/18	0	0.00	4	24.63	24.65	-4	346	-1.16%
2019/06/17	0	0.00	2	24.45	24.50	-2	349	-0.57%
2019/06/14	2	24.15	0	0.00	24.15	2	354	0.56%
2019/06/13	2	24.30	0	0.00	24.30	2	356	0.56%
2019/06/11	2	24.35	0	0.00	24.40	2	363	0.55%
2019/06/05	0.1	25.25	0	0.00	25.30	0.1	379	0.02%
2019/06/04	1	25.50	0	0.00	25.45	1	380	0.26%
2019/05/29	0	0.00	1	25.60	25.55	-1	369	-0.27%
2019/05/28	2	25.20	0	0.00	25.20	2	371	0.54%
2019/05/27	0	0.00	30	25.55	25.70	-30	369	-8.13%
2019/05/22	0	0.00	1	24.60	24.50	-1	358	-0.28%
2019/05/21	0	0.00	1	24.25	24.60	-1	362	-0.28%
2019/05/17	0	0.00	35	23.65	23.50	-35	367	-9.52%
2019/05/13	0	0.00	1	23.90	23.70	-1	392	-0.25%
2019/05/10	3	24.20	0	0.00	23.85	3	389	0.77%
2019/05/03	0	0.00	2	25.45	25.90	-2	389	-0.51%
2019/04/26	0	0.00	1	25.65	25.60	-1	408	-0.24%
2019/04/25	2	25.95	5	25.90	25.90	-3	409	-0.73%
2019/04/19	15	26.40	0	0.00	26.25	15	436	3.44%
2019/04/18	15	26.40	4	26.40	26.35	11	450	2.44%
2019/04/15	4	26.50	0	0.00	26.35	4	535	0.75%
2019/04/12	5	26.40	0	0.00	26.30	5	563	0.89%
2019/04/10	3	26.40	9	26.45	26.90	-6	561	-1.07%
2019/04/09	2	26.35	0	0.00	26.55	2	552	0.36%
2019/04/08	30	26.23	0	0.00	26.15	30	546	5.49%
2019/04/02	5	26.50	7	26.72	26.40	-2	539	-0.37%
2019/04/01	5	26.75	5	26.79	26.70	0	530	0.00%
2019/03/29	1	26.40	1	26.45	26.40	0	522	0.00%
2019/03/28	4	26.39	0	0.00	26.45	4	523	0.76%
2019/03/25	0	0.00	2	26.20	26.30	-2	526	-0.38%
2019/03/21	2	26.53	0	0.00	26.40	2	520	0.38%
2019/03/19	6	26.60	2	26.33	26.30	4	518	0.77%
2019/03/15	2	26.55	0	0.00	26.50	2	514	0.39%
2019/03/14	2	26.70	0	0.00	26.65	2	513	0.39%
2019/03/12	0	0.00	3	27.03	27.00	-3	526	-0.57%
2019/03/11	3	27.30	1	27.10	27.20	2	539	0.37%
2019/03/08	0	0.00	3	26.97	26.95	-3	533	-0.56%
2019/03/07	4	27.04	3	27.03	27.00	1	540	0.19%
2019/03/06	1	27.00	5	27.04	26.90	-4	542	-0.74%
2019/03/05	2	26.95	4	27.00	26.95	-2	548	-0.36%
2019/02/26	0	0.00	3	27.20	27.20	-3	564	-0.53%
2019/02/19	2	27.80	0	0.00	27.75	2	672	0.30%
2019/02/18	4	27.70	1	27.80	27.80	3	669	0.45%
2019/02/15	5	27.48	0	0.00	27.30	5	661	0.76%
2019/02/14	0	0.00	16	27.28	27.35	-16	644	-2.48%
2019/02/13	7	27.05	22	27.16	27.00	-15	645	-2.32%
2019/02/12	14	27.10	1	27.25	27.15	13	655	1.98%
2019/02/11	2	26.50	3	26.85	26.65	-1	653	-0.15%
2019/01/30	3	26.65	0	0.00	26.75	3	655	0.46%
2019/01/28	0	0.00	10	27.23	26.80	-10	658	-1.52%
2019/01/24	25	27.26	0	0.00	27.15	25	663	3.77%
2019/01/21	2	26.20	5	26.60	26.15	-3	647	-0.46%
2019/01/18	0	0.00	1	26.60	26.55	-1	666	-0.15%
2019/01/16	2	26.50	3	26.67	26.50	-1	685	-0.15%
2019/01/15	0	0.00	2	27.10	26.95	-2	684	-0.29%
2019/01/14	12	27.54	12	27.65	27.10	0	681	0.00%
2019/01/09	8	27.19	10	27.27	27.35	-2	657	-0.30%
2019/01/08	12	27.33	18	27.53	27.30	-6	642	-0.93%
2019/01/07	22	27.36	0	0.00	27.10	22	628	3.50%
2019/01/04	3	25.78	1	26.45	26.45	2	605	0.33%
2018/12/27	0	0.00	3	24.20	23.90	-3	607	-0.49%
2018/12/26	2	23.60	0	0.00	23.45	2	609	0.33%
2018/12/25	0	0.00	1	24.20	24.05	-1	609	-0.16%
2018/12/24	0	0.00	1	24.30	24.30	-1	610	-0.16%
2018/12/21	0	0.00	4	24.48	24.45	-4	619	-0.65%
2018/12/20	1	24.30	0	0.00	24.10	1	619	0.16%
2018/12/19	1	24.60	3	24.60	24.65	-2	616	-0.32%
2018/12/18	2	24.98	3	25.23	24.80	-1	619	-0.16%
2018/12/17	5	25.08	0	0.00	25.10	5	620	0.81%
2018/12/14	3	25.45	0	0.00	25.20	3	623	0.48%
2018/12/12	2	25.10	2	25.25	25.70	0	638	0.00%
2018/12/10	0	0.00	1	25.05	25.05	-1	641	-0.16%
2018/12/06	0	0.00	1	25.30	25.20	-1	650	-0.15%
2018/12/03	1	27.15	0	0.00	27.05	1	642	0.16%
2018/11/30	1	27.00	0	0.00	26.95	1	643	0.16%
2018/11/28	1	27.00	1	26.85	27.10	0	639	0.00%
2018/11/22	0	0.00	4	27.18	26.70	-4	619	-0.65%
2018/11/21	10	26.75	10	27.06	27.00	0	609	0.00%
2018/11/20	11	27.04	8	27.34	27.00	3	590	0.51%
2018/11/19	1	25.50	25	25.50	25.50	-24	515	-4.66%
2018/11/16	0	0.00	5	23.43	23.20	-5	509	-0.98%
2018/11/15	10	22.88	0	22.80	22.85	10	506	1.97%
2018/11/14	3	23.20	10.3	23.35	23.20	-7.3	504	-1.45%
2018/11/13	2	23.25	0	0.00	23.30	2	511	0.39%
2018/11/09	0	0.00	26	23.82	24.10	-26	510	-5.10%
2018/11/08	0	0.00	3	23.20	23.20	-3	503	-0.60%
2018/11/07	6	22.75	0	0.00	22.75	6	500	1.20%
2018/11/06	11	22.78	3	23.30	22.75	8	505	1.58%
2018/11/02	4	23.08	1	23.15	23.10	3	510	0.59%
2018/11/01	7	23.01	0	0.00	23.05	7	512	1.36%
2018/10/31	7	22.80	0	0.00	22.80	7	509	1.37%
2018/10/30	2	22.50	0	0.00	22.65	2	517	0.39%
2018/10/29	0	0.00	1	22.70	22.80	-1	525	-0.19%
2018/10/26	12	22.47	3	22.48	22.55	9	524	1.72%
2018/10/25	0	0.00	6	23.45	22.40	-6	504	-1.19%
2018/10/22	0	0.00	1	24.80	24.80	-1	481	-0.21%
2018/10/19	8	24.49	0	0.00	24.50	8	485	1.65%
2018/10/16	1	25.05	1	25.35	25.50	0	496	0.00%
2018/10/12	2	25.05	4	25.28	25.20	-2	483	-0.41%
2018/10/11	6	26.58	9	26.61	26.35	-3	463	-0.65%
2018/10/09	2	29.35	2	29.25	29.25	0	443	0.00%
2018/10/08	0	0.00	2	29.75	29.35	-2	452	-0.44%
2018/10/05	2	29.55	0	0.00	29.40	2	455	0.44%
2018/10/04	1	30.05	2	30.25	30.05	-1	454	-0.22%
2018/10/03	3	30.30	2	30.10	30.20	1	455	0.22%
2018/10/01	4	30.58	0	0.00	30.60	4	458	0.87%
2018/09/27	1	30.35	1	30.60	30.30	0	461	0.00%
2018/09/25	0	0.00	7	30.63	30.45	-7	463	-1.51%
2018/09/20	0	0.00	1	30.95	30.80	-1	463	-0.22%
2018/09/19	4	31.20	3	31.33	31.30	1	463	0.22%
2018/09/18	4	30.38	5	30.29	30.30	-1	449	-0.22%
2018/09/17	1	30.95	0	0.00	30.25	1	453	0.22%
2018/09/13	0	0.00	4	30.30	30.35	-4	462	-0.87%
2018/09/12	0	0.00	2	29.95	30.35	-2	460	-0.43%
2018/09/11	4	29.13	1	29.40	29.65	3	458	0.65%
2018/09/10	7	29.41	11	29.65	29.05	-4	462	-0.86%
2018/09/07	4	30.30	0	0.00	30.20	4	483	0.83%
2018/09/06	0	0.00	6	30.31	30.25	-6	481	-1.25%
2018/09/03	0	0.00	4	30.90	30.95	-4	494	-0.81%
2018/08/31	2.7	31.09	0	0.00	31.15	2.7	501	0.53%
2018/08/30	2	31.15	0	0.00	31.20	2	505	0.40%
2018/08/28	1	31.40	0	0.00	31.40	1	528	0.19%
2018/08/24	0	0.00	3	31.32	31.35	-3	557	-0.54%
2018/08/23	0	0.00	4	31.40	31.40	-4	590	-0.68%
2018/08/22	4	31.18	0	0.00	31.35	4	597	0.67%
2018/08/21	1	31.05	0	0.00	31.35	1	601	0.17%
2018/08/20	1	31.45	3	31.10	30.90	-2	611	-0.33%
2018/08/17	6	31.37	0	0.00	31.45	6	622	0.96%
2018/08/16	2	31.25	0	0.00	31.25	2	670	0.30%
2018/08/15	3	31.63	7	31.65	31.65	-4	670	-0.60%
2018/08/14	6	31.56	0	0.00	31.75	6	671	0.89%
2018/08/13	1	31.50	0.5	31.70	31.50	0.5	672	0.07%
2018/08/10	0	0.00	10	32.37	32.00	-10	667	-1.50%
2018/08/09	3	32.45	0	0.00	32.40	3	666	0.45%
2018/08/07	1	32.75	3	32.90	32.85	-2	675	-0.30%
2018/08/06	9	32.60	17	32.62	32.80	-8	675	-1.18%
2018/08/03	19	32.35	69	32.56	32.35	-50	667	-7.49%
2018/08/01	12	31.90	0	0.00	31.85	12	654	1.83%
2018/07/31	5	31.95	0	0.00	31.90	5	656	0.76%
2018/07/25	5	31.65	0	0.00	31.70	5	659	0.76%
2018/07/23	1	31.85	0	0.00	31.85	1	647	0.15%
2018/07/19	11	32.75	6	33.17	32.85	5	654	0.76%
2018/07/18	0	0.00	17	32.86	33.15	-17	662	-2.57%
2018/07/16	13	33.01	3	32.90	32.95	10	663	1.51%
2018/07/12	4	32.30	0	0.00	32.40	4	664	0.60%
2018/07/09	0	0.00	3	32.03	32.20	-3	672	-0.45%
2018/07/06	1	31.25	0	0.00	31.50	1	670	0.15%
2018/07/05	1	31.85	33	31.50	31.45	-32	672	-4.76%
2018/07/03	8	31.96	0	0.00	31.80	8	701	1.14%
2018/06/29	0	0.00	6	32.25	32.40	-6	723	-0.83%
2018/06/28	5	32.01	4	32.35	32.00	1	735	0.14%
2018/06/27	0	0.00	7	32.05	31.95	-7	759	-0.92%
2018/06/26	0	0.00	13	31.74	31.75	-13	797	-1.63%
2018/06/25	10	32.04	17	32.31	31.95	-7	796	-0.88%
2018/06/22	4	32.53	6	32.58	32.60	-2	798	-0.25%
2018/06/21	3	32.57	4	32.73	32.70	-1	812	-0.12%
2018/06/20	5	32.70	6	32.88	32.70	-1	820	-0.12%
2018/06/19	10	32.75	4	32.60	32.65	6	823	0.73%
2018/06/15	7	32.60	5	33.15	32.40	2	825	0.24%
2018/06/14	15	33.53	10	33.90	33.40	5	792	0.63%
2018/06/13	4	34.05	1	34.00	33.55	3	793	0.38%
2018/06/11	4	33.95	0	0.00	33.95	4	804	0.50%
2018/06/08	14	33.75	1	33.50	33.25	13	804	1.62%
2018/06/07	3	33.97	13	34.20	33.90	-10	798	-1.25%
2018/06/06	5	34.19	1.1	34.01	34.40	3.9	797	0.49%
2018/06/05	5	34.49	5	34.27	34.30	0	790	0.00%
2018/06/04	29	34.13	1	33.90	33.85	28	776	3.61%
2018/06/01	5	34.10	30	33.96	33.95	-25	778	-3.21%
2018/05/31	27	33.72	9	33.91	34.20	18	759	2.37%
2018/05/30	4	33.20	9	33.01	33.25	-5	732	-0.68%
2018/05/29	1	32.80	0	0.00	32.95	1	732	0.14%
2018/05/28	1	33.55	4	32.90	32.85	-3	733	-0.41%
2018/05/25	6	33.26	0	0.00	33.05	6	733	0.82%
2018/05/24	56	32.91	17	33.57	33.70	39	724	5.39%
2018/05/18	1	31.90	0	0.00	32.10	1	694	0.14%
2018/05/17	0	0.00	19	32.00	31.85	-19	705	-2.69%
2018/05/16	31	32.77	1	32.80	32.30	30	706	4.25%
2018/05/15	11	32.59	3	32.50	32.40	8	717	1.12%
2018/05/11	2	31.60	0	0.00	31.70	2	769	0.26%
2018/05/09	0	0.00	1	31.55	31.55	-1	777	-0.13%
2018/05/08	2	31.85	1	32.00	31.55	1	786	0.13%
2018/05/04	1	31.65	0	0.00	31.75	1	793	0.13%
2018/05/02	0	0.00	2	32.30	32.35	-2	800	-0.25%
2018/04/30	0	0.00	1	32.55	32.40	-1	814	-0.12%
2018/04/26	6	32.76	3	32.55	32.15	3	826	0.36%
2018/04/25	4	32.18	0	0.00	32.50	4	825	0.48%
2018/04/24	1	32.30	0	0.00	32.30	1	829	0.12%
2018/04/23	0	0.00	4	33.00	33.15	-4	842	-0.47%
2018/04/20	4	32.75	1	33.00	32.70	3	875	0.34%
2018/04/19	1	32.90	1	32.85	32.80	0	944	0.00%
2018/04/18	5	32.72	5	33.12	32.40	0	947	0.00%
2018/04/17	10	33.04	0	0.00	32.90	10	951	1.05%
2018/04/16	3	33.37	0	0.00	33.30	3	958	0.31%
2018/04/13	0	0.00	2	33.85	33.65	-2	976	-0.20%
2018/04/12	2	34.15	0	0.00	34.25	2	981	0.20%
2018/04/11	1	34.00	2	33.80	34.40	-1	988	-0.10%
2018/04/10	0	0.00	5	34.51	34.10	-5	998	-0.50%
2018/04/09	5	34.91	3	35.20	34.90	2	990	0.20%
2018/04/03	1	34.05	2	34.43	34.50	-1	979	-0.10%
2018/04/02	1	34.55	0	0.00	33.90	1	982	0.10%
2018/03/31	1	34.30	0	0.00	34.35	1	975	0.10%
2018/03/30	10	34.21	0	0.00	34.05	10	964	1.04%
2018/03/29	0	0.00	17	33.58	33.90	-17	944	-1.80%
2018/03/28	2	32.70	0	0.00	32.55	2	905	0.22%
2018/03/27	0	0.00	10	33.14	33.00	-10	910	-1.10%
2018/03/26	5	32.48	5	32.80	32.85	0	905	0.00%
2018/03/23	1	32.00	11	32.18	31.95	-10	900	-1.11%
2018/03/22	2	32.70	7	33.19	32.80	-5	896	-0.56%
2018/03/21	5	33.18	4	33.11	32.90	1	905	0.11%
2018/03/20	0	0.00	1	32.80	32.90	-1	899	-0.11%
2018/03/19	0	0.00	6	32.95	32.95	-6	906	-0.66%
2018/03/16	1	32.90	5	33.03	33.15	-4	920	-0.43%
2018/03/15	1	32.80	1	32.90	32.75	0	917	0.00%
2018/03/14	0	0.00	3	32.72	32.90	-3	926	-0.32%
2018/03/13	6	32.53	1	32.65	32.65	5	926	0.54%
2018/03/09	3	32.35	4	32.65	32.60	-1	945	-0.11%
2018/03/08	1	32.05	3	32.52	32.50	-2	967	-0.21%
2018/03/07	0	0.00	12	32.27	32.05	-12	967	-1.24%
2018/03/05	3	31.45	0	0.00	31.45	3	978	0.31%
2018/03/02	7	31.64	3	31.75	31.80	4	980	0.41%
2018/03/01	3	31.60	8	31.86	32.00	-5	983	-0.51%
2018/02/27	6	32.07	3	32.42	32.15	3	989	0.30%
2018/02/26	7	32.56	1	32.55	32.50	6	986	0.61%
2018/02/23	0	0.00	1	33.00	33.05	-1	986	-0.10%
2018/02/22	3	32.30	1	32.85	32.85	2	997	0.20%
2018/02/21	0	0.00	2	31.80	32.25	-2	1,007	-0.20%
2018/02/12	2	31.25	2	31.65	31.35	0	1,030	0.00%
2018/02/09	11	31.22	2	31.05	31.60	9	1,038	0.87%
2018/02/07	1	31.85	6	31.83	31.35	-5	1,079	-0.46%
2018/02/06	22	31.86	99	31.62	31.00	-77	1,094	-7.04%
2018/02/05	7	34.00	8	34.09	34.20	-1	1,133	-0.09%
2018/02/02	12	34.68	0	0.00	34.70	12	1,287	0.93%
2018/02/01	4	34.85	5	35.04	35.00	-1	1,329	-0.08%
2018/01/31	3	34.67	3	34.97	35.05	0	1,344	0.00%
2018/01/30	6	34.88	7	34.91	34.85	-1	1,345	-0.07%
2018/01/29	5	35.11	2	35.40	35.10	3	1,353	0.22%
2018/01/26	1	35.35	16	35.31	35.20	-15	1,348	-1.11%
2018/01/25	25	34.96	2	35.15	35.15	23	1,347	1.71%
2018/01/24	10	34.97	0	0.00	34.95	10	1,341	0.75%
2018/01/23	4	35.30	0	0.00	35.20	4	1,331	0.30%
2018/01/22	26	35.31	0	0.00	35.20	26	1,332	1.95%
2018/01/19	14	35.49	5	35.55	35.45	9	1,330	0.68%
2018/01/18	3	35.63	2	35.95	35.50	1	1,327	0.08%
2018/01/17	3	35.67	43	35.67	35.60	-40	1,338	-2.99%
2018/01/16	19	36.36	43	36.81	36.05	-24	1,330	-1.80%
2018/01/15	37	36.61	142	36.54	36.70	-105	1,297	-8.09%	大賣/鉅額交易
2018/01/12	0	0.00	8	35.78	35.70	-8	1,241	-0.64%
2018/01/11	7	35.64	5	35.82	35.70	2	1,238	0.16%
2018/01/10	4	35.49	1	35.70	35.40	3	1,234	0.24%
2018/01/09	10	35.79	13	36.07	35.70	-3	1,229	-0.24%
2018/01/08	3	35.57	4	35.58	35.65	-1	1,222	-0.08%
2018/01/05	4	35.59	0	0.00	35.70	4	1,216	0.33%
2018/01/04	0	0.00	2	35.70	35.85	-2	1,212	-0.16%
2018/01/03	7	35.57	6	35.53	35.50	1	1,206	0.08%
2018/01/02	7	35.64	9	35.71	35.75	-2	1,205	-0.17%