正隆 (1904)-新光-台中券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.85
漲跌
▼0.35
漲幅
-1.20%
成交量
820張
產業
上市造紙類股
645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

正隆 (1904)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
2024/04/24	18.1	28.90	0	0.00	28.85	18.1	863	2.10%
2024/04/23	0	29.15	7	29.33	29.20	-7	878	-0.80%
2024/04/22	0	0.00	4.1	28.88	29.10	-4.1	868	-0.47%
2024/04/19	6.3	28.46	0	0.00	28.20	6.3	844	0.75%
2024/04/18	5.1	28.60	0	0.00	28.60	5.1	825	0.62%
2024/04/17	5.2	28.41	4	28.35	28.40	1.2	821	0.15%
2024/04/16	0.4	28.47	3	28.55	28.35	-2.6	821	-0.32%
2024/04/15	2	29.15	1	29.25	29.00	1	789	0.13%
2024/04/12	0	29.10	2	28.98	28.95	-2	787	-0.25%
2024/04/11	0	0.00	0	29.10	29.05	0	784	0.00%
2024/04/10	3	29.33	1	29.45	29.30	2	780	0.26%
2024/04/09	2.1	29.20	7	29.19	29.20	-5	769	-0.64%
2024/04/08	1.1	28.81	10	29.00	29.05	-9	789	-1.13%
2024/04/03	3.1	28.90	1	28.85	28.85	2.1	783	0.26%
2024/04/02	0.3	29.05	0	0.00	28.80	0.3	773	0.04%
2024/04/01	2.4	29.02	0	0.00	29.10	2.4	718	0.33%
2024/03/29	3.5	29.04	1	29.20	29.00	2.5	714	0.35%
2024/03/28	10	29.29	1	29.25	29.30	9	705	1.28%
2024/03/27	0.4	29.12	2.4	29.27	29.25	-2	700	-0.28%
2024/03/26	1	29.00	1	29.15	29.00	0	691	0.00%
2024/03/25	5	29.05	0	0.00	29.10	5	693	0.72%
2024/03/22	0	29.15	0	29.30	29.10	0	695	0.00%
2024/03/21	0	29.13	0.9	29.19	29.25	-0.9	735	-0.12%
2024/03/20	4.1	29.00	1	29.05	28.95	3.1	752	0.41%
2024/03/19	0	28.96	1.1	29.00	28.95	-1.1	756	-0.14%
2024/03/18	1	28.85	0	0.00	28.85	1	754	0.13%
2024/03/15	4	28.83	3	28.83	28.75	1	765	0.13%
2024/03/14	1.2	28.77	0	0.00	28.85	1.2	762	0.16%
2024/03/13	0	28.82	0	28.80	28.85	0	762	0.00%
2024/03/12	1.3	28.75	0	28.85	28.80	1.3	752	0.17%
2024/03/11	41.2	28.45	0	28.70	28.55	41.2	750	5.48%
2024/03/08	61.7	28.52	4	28.43	28.55	57.7	750	7.68%
2024/03/07	1	28.75	0	28.85	28.70	1	762	0.13%
2024/03/06	2.2	28.86	2	28.85	28.85	0.2	761	0.02%
2024/03/05	7.1	29.04	5	28.89	28.85	2.1	763	0.27%
2024/03/04	22	29.13	2.3	29.31	29.05	19.7	760	2.59%
2024/03/01	0	29.00	1	28.95	29.00	-1	753	-0.13%
2024/02/29	4	28.98	1	28.95	29.00	3	756	0.40%
2024/02/27	1	28.90	1	28.95	28.85	0	755	0.00%
2024/02/26	0.1	29.03	3	29.10	29.00	-2.9	757	-0.38%
2024/02/23	0.1	29.05	0	0.00	28.95	0.1	765	0.01%
2024/02/22	6.2	29.25	0	0.00	29.15	6.2	768	0.81%
2024/02/21	1.2	29.21	1.3	29.21	29.20	0	770	0.00%
2024/02/20	5.1	29.18	0	0.00	29.10	5.1	777	0.66%
2024/02/19	0.7	29.31	1.1	29.30	29.35	-0.4	788	-0.05%
2024/02/16	2.1	29.10	14.3	29.10	29.20	-12.2	825	-1.48%
2024/02/15	1.1	28.71	2	28.82	28.80	-0.9	821	-0.10%
2024/02/05	0	28.90	0	0.00	28.75	0	817	0.00%
2024/02/02	5	28.88	0	0.00	28.85	5	818	0.61%
2024/02/01	0	29.00	2	28.85	28.90	-2	817	-0.24%
2024/01/31	0.2	29.00	10.3	28.90	28.85	-10.1	813	-1.24%
2024/01/30	0.1	29.10	0	0.00	28.85	0.1	811	0.01%
2024/01/29	0	29.10	0	29.05	29.05	0	814	0.00%
2024/01/26	1	28.95	0	0.00	28.85	1	819	0.12%
2024/01/25	0.1	29.05	0	0.00	28.95	0.1	819	0.01%
2024/01/24	0	29.15	0.1	29.25	29.10	-0.1	824	-0.01%
2024/01/23	1.1	28.81	0	0.00	28.80	1.1	824	0.13%
2024/01/22	2	28.65	5	28.70	28.75	-3	824	-0.36%
2024/01/19	0.1	28.80	5	28.65	28.65	-4.9	823	-0.60%
2024/01/18	26	28.77	11	28.70	28.70	15	825	1.82%
2024/01/17	3.4	28.78	0	0.00	28.85	3.4	830	0.41%
2024/01/16	3.3	29.01	0	0.00	28.95	3.3	820	0.40%
2024/01/15	0	0.00	2	29.30	29.25	-2	814	-0.25%
2024/01/12	1	29.30	6	29.20	29.30	-5	826	-0.61%
2024/01/11	0.3	29.20	6	29.20	29.25	-5.7	843	-0.68%
2024/01/10	6.2	29.08	0	0.00	29.10	6.2	922	0.67%
2024/01/09	5.2	29.31	1	29.31	29.25	4.2	932	0.45%
2024/01/08	1	29.55	0	0.00	29.40	1	993	0.10%
2024/01/05	1.6	29.37	0	0.00	29.40	1.6	1,031	0.15%
2024/01/04	1.1	29.30	0.1	29.50	29.25	1.1	1,039	0.10%
2024/01/03	5.5	29.21	3	29.23	29.25	2.5	1,064	0.24%
2024/01/02	2.3	29.37	3	29.30	29.35	-0.7	1,076	-0.07%
2023/12/29	0.2	29.78	0	0.00	29.75	0.2	1,043	0.02%
2023/12/28	0	30.00	0	0.00	29.90	0	1,049	0.00%
2023/12/27	0	0.00	1	29.90	29.90	-1	1,065	-0.09%
2023/12/26	0	0.00	2	29.60	29.70	-2	1,080	-0.19%
2023/12/25	0.2	29.67	3	29.83	29.50	-2.8	1,130	-0.25%
2023/12/22	1.2	29.87	0	0.00	29.80	1.2	1,140	0.11%
2023/12/21	0	0.00	8	30.07	29.95	-8	1,152	-0.69%
2023/12/20	1	29.90	2	29.85	30.00	-1	1,168	-0.09%
2023/12/19	7.4	29.78	2	29.70	29.70	5.4	1,173	0.46%
2023/12/18	4.7	30.56	24	30.61	30.25	-19.3	1,193	-1.62%
2023/12/15	3	30.10	9	30.18	30.10	-6	1,167	-0.51%
2023/12/14	9.2	29.42	7	29.71	29.80	2.2	1,160	0.19%
2023/12/13	1.2	29.32	8	29.31	29.30	-6.8	1,165	-0.59%
2023/12/12	3.7	29.81	1	29.65	29.55	2.7	1,186	0.22%
2023/12/11	6	30.17	1	30.20	30.15	5	1,184	0.42%
2023/12/08	2.6	29.95	5	29.89	29.95	-2.4	1,196	-0.20%
2023/12/07	3.4	30.00	5	30.01	29.95	-1.6	1,228	-0.13%
2023/12/06	1	30.05	3	29.97	30.05	-2	1,251	-0.16%
2023/12/05	5	30.10	6	30.05	29.95	-1	1,256	-0.08%
2023/12/04	6.3	29.89	3	29.98	30.10	3.3	1,259	0.26%
2023/12/01	0	0.00	3	29.75	29.80	-3	1,246	-0.24%
2023/11/30	0	29.85	0	0.00	29.75	0	1,250	0.00%
2023/11/29	0	29.80	0	0.00	29.75	0	1,271	0.00%
2023/11/28	0	0.00	12	29.91	29.60	-12	1,294	-0.93%
2023/11/27	0.1	29.50	0	0.00	29.45	0.1	1,361	0.00%
2023/11/24	3	29.65	6.4	29.60	29.60	-3.4	1,374	-0.25%
2023/11/22	4	29.46	0	0.00	29.45	4	1,468	0.27%
2023/11/21	11	29.76	4	29.63	29.85	7	1,471	0.48%
2023/11/20	0	29.65	2	29.60	29.55	-2	1,497	-0.13%
2023/11/17	3	29.80	0	0.00	29.80	3	1,530	0.20%
2023/11/16	0.3	29.50	0.1	29.60	29.55	0.2	1,543	0.01%
2023/11/15	1	29.70	1.1	29.37	29.70	-0.1	1,549	-0.01%
2023/11/14	0	0.00	8	29.00	29.00	-8	1,557	-0.52%
2023/11/13	2	28.90	1	28.95	28.95	1	1,587	0.06%
2023/11/10	4	29.00	15	29.09	28.90	-11	1,615	-0.68%
2023/11/09	0	28.85	0	28.80	28.85	0	1,627	0.00%
2023/11/06	2	28.80	55	28.61	28.80	-53	1,859	-2.85%
2023/11/03	0	28.60	0	0.00	28.60	0	1,894	0.00%
2023/11/02	3	28.30	0	0.00	28.35	3	1,958	0.15%
2023/11/01	0	0.00	2	28.25	28.30	-2	2,108	-0.09%
2023/10/31	1	28.40	2	28.60	28.30	-1	2,182	-0.05%
2023/10/30	0	28.50	0	0.00	28.60	0	2,353	0.00%
2023/10/27	0.1	28.62	7	28.59	28.55	-6.9	2,433	-0.28%
2023/10/26	0	0.00	1	28.65	28.55	-1	2,586	-0.04%
2023/10/25	3	28.90	2	28.95	28.65	1	2,870	0.03%
2023/10/24	2	28.88	0	0.00	28.85	2	3,296	0.06%
2023/10/23	0	0.00	1	28.70	28.70	-1	3,337	-0.03%
2023/10/20	0.1	28.50	3.1	28.26	28.60	-3	3,380	-0.09%
2023/10/19	60.1	28.48	2	28.45	28.40	58.1	3,462	1.68%
2023/10/18	0	0.00	100	29.10	29.10	-100	3,477	-2.88%
2023/10/17	1.2	28.47	0	0.00	28.45	1.2	3,449	0.03%
2023/10/16	11	28.90	5	28.72	28.65	6	3,463	0.17%
2023/10/13	1	29.15	15	28.99	28.50	-14	3,441	-0.41%
2023/10/12	0	0.00	0	28.35	28.40	0	3,439	0.00%
2023/10/11	20	28.28	0	0.00	28.35	20	3,460	0.58%
2023/10/05	1	28.55	0	0.00	28.45	1	3,507	0.03%
2023/10/04	0	28.40	7	28.40	28.40	-7	3,529	-0.20%
2023/10/03	4	28.84	0	0.00	28.55	4	3,573	0.11%
2023/10/02	4.1	28.70	7	28.35	28.40	-2.9	3,636	-0.08%
2023/09/28	2	28.63	0	28.65	28.65	2	3,764	0.05%
2023/09/27	1	28.50	0	0.00	28.50	1	3,785	0.03%
2023/09/26	0	28.43	0	0.00	28.30	0	3,857	0.00%
2023/09/25	9	28.65	15	28.50	28.60	-6	3,952	-0.15%
2023/09/22	2	28.25	0	0.00	28.30	2	4,009	0.05%
2023/09/21	27	28.00	4	28.25	28.10	23	4,143	0.56%
2023/09/20	0	28.40	0	0.00	28.40	0	4,184	0.00%
2023/09/19	7.1	28.38	22	28.11	28.40	-14.9	4,374	-0.34%
2023/09/18	20	28.35	3	28.40	28.45	17	4,875	0.35%
2023/09/15	61.5	28.34	0	28.30	28.20	61.5	4,950	1.24%
2023/09/14	3	28.43	6	28.45	28.40	-3	4,951	-0.06%
2023/09/13	3	28.28	5	28.40	28.45	-2	4,960	-0.04%
2023/09/12	4	28.30	4	28.10	28.25	0	4,996	0.00%
2023/09/11	65.1	27.80	0	28.05	28.00	65.1	5,018	1.30%
2023/09/08	5	28.10	0	0.00	28.05	5	5,045	0.10%
2023/09/07	6	28.15	10	28.13	28.15	-4	5,102	-0.08%
2023/09/06	5.1	28.32	6	28.25	28.15	-0.9	5,151	-0.02%
2023/09/05	3	28.60	7	28.55	28.50	-4	5,189	-0.08%
2023/09/04	5	28.56	5	28.64	28.70	0	5,251	0.00%
2023/09/01	4	28.58	0	0.00	28.55	4	5,273	0.08%
2023/08/31	17	28.57	0	28.50	28.55	17	5,389	0.32%
2023/08/30	7.2	27.96	8	27.91	28.00	-0.8	5,419	-0.01%
2023/08/29	12	27.80	1	27.55	27.85	11	5,593	0.20%
2023/08/28	135	27.64	1	27.60	27.50	134	5,850	2.29%	大買/鉅額交易
2023/08/25	11	27.85	1	27.85	27.95	10	5,804	0.17%
2023/08/24	11	28.13	5.2	27.90	27.85	5.8	5,797	0.10%
2023/08/23	1.2	28.00	0	0.00	28.10	1.2	5,797	0.02%
2023/08/22	3.2	28.21	1	28.40	28.05	2.2	5,809	0.04%
2023/08/21	21	28.31	1	28.30	28.45	20	5,812	0.34%
2023/08/18	17.5	28.47	3	28.37	28.35	14.5	5,850	0.25%
2023/08/17	8	28.79	2	28.60	28.80	6	5,935	0.10%
2023/08/16	20.1	28.54	5	28.58	28.90	15.1	5,938	0.26%
2023/08/15	8.1	29.21	1	29.30	29.10	7.1	5,950	0.12%
2023/08/14	163.3	29.28	4	29.33	29.00	159.3	6,008	2.65%	大買/鉅額交易
2023/08/11	71.1	29.94	23.4	29.96	30.00	47.7	6,008	0.79%
2023/08/10	24.8	31.14	23	31.12	30.45	1.8	5,968	0.03%
2023/08/09	18.1	32.34	9	32.36	32.45	9.1	5,861	0.16%
2023/08/08	35.7	32.71	116	33.10	32.70	-80.3	5,843	-1.37%	大賣/
2023/08/07	49.6	33.68	92.1	33.44	33.45	-42.5	5,843	-0.73%
2023/08/04	30.1	34.48	7.6	34.40	34.40	22.5	5,757	0.39%
2023/08/02	73	34.47	82	34.34	34.00	-9	5,938	-0.15%
2023/08/01	91.5	34.07	15	34.06	33.90	76.5	5,847	1.31%
2023/07/31	38	34.75	42.5	34.51	34.55	-4.5	5,939	-0.08%
2023/07/28	68.1	34.73	98	34.47	34.10	-29.9	6,126	-0.49%
2023/07/27	78	35.01	118.4	34.56	35.00	-40.3	5,983	-0.67%	大賣/
2023/07/26	20.1	33.10	24.1	33.15	33.15	-4	5,634	-0.07%
2023/07/25	21.2	32.92	44	32.85	32.70	-22.8	5,643	-0.40%
2023/07/24	175	32.69	74	32.86	32.75	101	5,693	1.77%	大買/
2023/07/21	1	32.60	166	32.36	32.25	-165	5,906	-2.79%	大賣/鉅額交易
2023/07/20	3.1	32.54	51.1	32.60	32.80	-48.1	6,338	-0.76%
2023/07/19	1.1	31.92	31	32.32	31.90	-29.9	6,847	-0.44%
2023/07/18	7	32.31	3	32.27	32.05	4	7,263	0.06%
2023/07/17	16	32.53	10	32.85	32.75	6	7,430	0.08%
2023/07/14	118	32.46	69.2	32.28	32.40	48.8	7,402	0.66%	大買/
2023/07/13	72.2	32.10	11	32.30	31.90	61.2	7,373	0.83%
2023/07/12	31.2	32.55	0	0.00	32.55	31.2	7,311	0.43%
2023/07/11	106.1	32.81	29	32.79	32.80	77.1	7,286	1.06%	大買/
2023/07/10	15.6	33.07	18	32.71	32.80	-2.4	7,266	-0.03%
2023/07/07	27.1	33.21	54.2	33.27	33.30	-27	7,228	-0.37%
2023/07/06	69	34.42	38	34.21	34.00	31	7,151	0.43%
2023/07/05	29	34.07	4.5	34.26	34.05	24.5	7,034	0.35%
2023/07/04	5	33.84	8	34.13	33.80	-3	6,972	-0.04%
2023/07/03	24.1	34.28	24.4	34.17	34.20	-0.3	6,895	0.00%
2023/06/30	27.1	33.71	10	33.94	34.05	17.1	6,789	0.25%
2023/06/29	47.2	34.14	13.7	34.12	34.25	33.5	6,717	0.50%
2023/06/28	59	33.47	62	33.23	33.15	-3	6,563	-0.05%
2023/06/27	78.4	33.97	85.2	33.94	33.80	-6.8	6,491	-0.10%
2023/06/26	141.6	34.44	70.9	34.36	34.75	70.7	6,287	1.12%	大買/
2023/06/21	13	33.15	33	33.22	33.30	-20	5,768	-0.35%
2023/06/20	7	32.59	12	32.61	32.60	-5	5,679	-0.09%
2023/06/19	3.1	32.52	0.5	32.50	32.55	2.6	5,652	0.05%
2023/06/16	21	32.40	1	32.35	32.35	20	5,636	0.35%
2023/06/15	8.7	32.23	16	32.15	32.30	-7.3	5,582	-0.13%
2023/06/14	9.1	32.54	1	32.85	32.55	8.1	5,558	0.15%
2023/06/13	9.4	32.60	4	32.71	32.90	5.4	5,535	0.10%
2023/06/12	8.2	33.06	102	33.07	33.20	-93.8	5,483	-1.71%	大賣/
2023/06/09	28	33.78	7	33.74	33.80	21	5,424	0.39%
2023/06/08	5	33.34	13.7	33.17	33.25	-8.7	5,374	-0.16%
2023/06/07	15.1	33.65	4.3	33.74	33.80	10.9	5,307	0.20%
2023/06/06	37.1	33.71	28.1	34.29	33.55	9	5,261	0.17%
2023/06/05	59.7	33.74	73.3	33.78	33.75	-13.6	5,124	-0.27%
2023/06/02	90.1	33.71	115	33.63	33.25	-24.9	5,014	-0.50%	大賣/
2023/06/01	179.4	33.64	157.9	33.38	33.50	21.5	4,830	0.45%	大買/大賣/
2023/05/31	3	31.90	21	31.94	31.75	-18	4,534	-0.40%
2023/05/30	0.1	31.90	3	31.78	31.75	-2.9	4,521	-0.06%
2023/05/29	6	31.92	0.1	31.96	31.95	5.9	4,522	0.13%
2023/05/26	4	31.60	3.2	31.53	31.60	0.9	4,497	0.02%
2023/05/25	1.1	32.20	3.2	32.25	32.20	-2.1	4,449	-0.05%
2023/05/24	6.1	32.55	95	32.47	32.45	-88.9	4,428	-2.01%
2023/05/23	18	32.60	49.5	32.59	32.60	-31.5	4,365	-0.72%
2023/05/22	2	31.10	76	31.49	31.75	-74	4,229	-1.75%
2023/05/19	7	31.49	0	0.00	31.35	7	4,193	0.17%
2023/05/18	50	32.13	3	32.02	31.85	47	4,149	1.13%
2023/05/17	3	31.82	0	0.00	31.80	3	4,074	0.07%
2023/05/16	3	31.57	3	31.55	31.70	0	4,032	0.00%
2023/05/15	2.2	31.52	10.3	31.46	31.45	-8.1	4,024	-0.20%
2023/05/12	18.3	31.62	19.1	31.60	32.05	-0.8	4,013	-0.02%
2023/05/11	18.3	31.62	19.1	31.60	31.75	-0.8	4,001	-0.02%
2023/05/10	27.2	32.58	15.5	32.56	32.40	11.7	3,948	0.30%
2023/05/09	147.3	33.80	131.3	33.90	33.20	16	3,911	0.41%	大買/大賣/
2023/05/08	18	33.52	17.3	33.60	33.50	0.7	3,665	0.02%
2023/05/05	88.2	33.47	125.1	33.55	33.10	-36.9	3,594	-1.03%	大賣/
2023/05/04	250.2	33.16	193.1	33.36	33.65	57.1	3,437	1.66%	大買/大賣/
2023/05/03	113	32.56	17.3	32.45	32.10	95.7	3,116	3.07%	大買/
2023/05/02	57	32.07	76.5	31.84	32.00	-19.5	2,986	-0.65%
2023/04/28	26.3	31.39	25	31.49	31.30	1.3	2,919	0.05%
2023/04/27	26.1	31.21	38.5	31.29	31.35	-12.4	2,866	-0.43%
2023/04/26	141.1	32.20	130.8	32.29	32.00	10.3	2,767	0.37%	大買/大賣/
2023/04/25	82.3	32.16	87.7	32.14	32.35	-5.4	2,461	-0.22%
2023/04/24	79.3	32.00	76.4	32.02	32.50	2.9	2,003	0.14%
2023/04/21	167.1	31.00	159.1	30.78	30.40	8.1	1,446	0.56%	大買/大賣/
2023/04/20	60.7	29.80	36.1	29.82	29.45	24.6	1,034	2.38%
2023/04/19	0	28.45	1	28.75	28.40	-1	843	-0.12%
2023/04/18	1	28.90	3.1	28.87	28.75	-2.1	845	-0.25%
2023/04/17	0	0.00	0	28.94	28.95	0	856	0.00%
2023/04/14	4	28.90	16.6	28.82	28.85	-12.5	860	-1.45%
2023/04/13	1	28.80	0	28.81	28.75	1	854	0.12%
2023/04/12	6	28.91	6	28.95	28.80	0	846	0.00%
2023/04/11	0	0.00	3	28.48	28.60	-3	834	-0.36%
2023/04/10	35	28.69	11	28.77	28.45	24	832	2.88%
2023/04/07	2	28.55	2	28.48	28.75	0	801	0.00%
2023/04/06	2.2	28.48	1	28.52	28.60	1.2	789	0.15%
2023/03/31	0.1	28.20	0	28.25	28.25	0.1	778	0.01%
2023/03/30	6	28.12	1	28.05	28.10	5	777	0.65%
2023/03/29	2.2	28.31	1.1	28.31	28.25	1.1	776	0.14%
2023/03/28	0	28.43	1	28.21	28.30	-1	779	-0.13%
2023/03/27	1.6	28.22	0.6	28.21	28.20	1.1	780	0.14%
2023/03/24	3.1	28.04	0.1	28.20	28.00	3.1	798	0.39%
2023/03/23	0	28.01	1	27.80	28.00	-1	797	-0.12%
2023/03/22	1	27.90	1.1	27.91	27.85	-0.1	796	-0.01%
2023/03/21	0	27.90	2.2	27.69	27.80	-2.2	794	-0.27%
2023/03/20	8.8	27.31	6	27.29	27.45	2.8	791	0.35%
2023/03/17	7.2	27.40	1	27.35	27.15	6.2	786	0.79%
2023/03/16	6.3	27.81	1.3	27.61	27.60	5	751	0.67%
2023/03/15	0.4	28.79	1.3	28.48	28.40	-1	733	-0.13%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/13	2.2	28.76	1	28.85	28.80	1.2	755	0.16%
2023/03/10	3	28.79	7	28.89	28.85	-4	753	-0.53%
2023/03/09	0	29.18	0	0.00	29.05	0	766	0.01%
2023/03/08	2.2	29.08	1	29.10	29.10	1.2	776	0.15%
2023/03/07	6.1	28.99	1	28.90	29.00	5.1	773	0.66%
2023/03/06	0.1	28.85	0	0.00	28.80	0.1	767	0.01%
2023/03/03	1.1	28.67	0.4	28.89	28.75	0.7	762	0.09%
2023/03/02	1	28.75	0	28.85	28.75	1	764	0.13%
2023/03/01	2	28.58	2.7	28.60	28.70	-0.7	774	-0.09%
2023/02/24	2	28.78	1	28.60	28.85	1	772	0.13%
2023/02/23	1	28.65	0	0.00	28.60	1	778	0.13%
2023/02/22	1	28.50	0	0.00	28.60	1	794	0.13%
2023/02/21	0	28.82	0.2	28.90	28.70	-0.2	800	-0.03%
2023/02/20	0	28.74	0	0.00	28.65	0	811	0.00%
2023/02/17	0	28.70	0	0.00	28.60	0	821	0.00%
2023/02/15	2.1	28.50	0	0.00	28.45	2.1	842	0.25%
2023/02/13	1.1	28.41	22	28.35	28.55	-20.9	847	-2.46%
2023/02/10	1	28.70	0	0.00	28.80	1	837	0.12%
2023/02/09	0	29.02	0	0.00	29.00	0	836	0.00%
2023/02/08	0.1	29.05	3	29.05	29.05	-2.9	821	-0.35%
2023/02/07	0	28.80	2	28.70	29.10	-2	808	-0.25%
2023/02/06	1	28.45	0	0.00	28.60	1	785	0.13%
2023/02/03	0	29.00	0	28.85	29.05	0	782	0.00%
2023/02/02	0	28.90	0	0.00	29.00	0	773	0.00%
2023/01/31	0	0.00	3	28.95	29.10	-3	757	-0.40%
2023/01/30	5.1	28.71	12	28.69	28.85	-6.9	744	-0.93%
2023/01/17	5	28.35	1	28.45	28.50	4	730	0.55%
2023/01/16	0	28.32	0	0.00	28.20	0	722	0.00%
2023/01/13	0	28.30	0.4	28.35	28.25	-0.4	719	-0.06%
2023/01/12	0.1	28.30	0	28.20	28.35	0.1	729	0.01%
2023/01/11	0.1	28.29	0.1	28.25	28.30	0	725	0.01%
2023/01/10	1.1	28.00	2	28.48	28.40	-0.9	724	-0.12%
2023/01/09	7	27.71	3.1	27.93	27.95	3.9	693	0.56%
2023/01/06	0.1	27.66	1	27.65	27.60	-0.9	688	-0.13%
2023/01/05	1.1	27.65	1	27.70	27.65	0.1	702	0.01%
2023/01/04	0	0.00	0	27.45	27.60	0	692	0.00%
2023/01/03	0	27.35	90	27.24	27.35	-90	700	-12.85%
2022/12/30	0	27.35	1	27.30	27.35	-1	701	-0.14%
2022/12/29	0	27.25	1	27.30	27.20	-1	704	-0.14%
2022/12/27	5	27.25	0	0.00	27.25	5	704	0.71%
2022/12/23	2.1	27.14	0	0.00	27.15	2.1	713	0.29%
2022/12/22	0	0.00	1	27.45	27.45	-1	720	-0.14%
2022/12/21	2	27.40	0	0.00	27.15	2	726	0.28%
2022/12/20	0.1	27.25	0	0.00	27.35	0.1	724	0.01%
2022/12/14	3	27.65	0	0.00	27.65	3	710	0.42%
2022/12/13	0	0.00	6	27.77	27.80	-6	707	-0.85%
2022/12/09	0	0.00	1	27.70	27.60	-1	725	-0.14%
2022/12/08	2	27.60	0	0.00	27.70	2	725	0.28%
2022/12/07	0	27.65	5	27.85	27.85	-5	729	-0.69%
2022/12/06	0	27.73	0	0.00	27.45	0	734	0.00%
2022/12/05	0	27.75	0	27.80	27.90	0	732	0.00%
2022/12/02	4	27.45	0	0.00	27.50	4	721	0.55%
2022/12/01	1	27.45	0	0.00	27.50	1	726	0.14%
2022/11/30	1	27.30	0	27.40	27.15	1	719	0.14%
2022/11/29	0	27.25	13	27.19	27.35	-13	717	-1.81%
2022/11/28	0.1	27.20	2	27.20	27.20	-1.9	717	-0.26%
2022/11/25	0.1	27.35	0	0.00	27.25	0.1	724	0.01%
2022/11/23	0	27.15	0.2	27.20	27.15	-0.2	732	-0.02%
2022/11/22	1.2	27.03	0	0.00	27.15	1.2	734	0.16%
2022/11/21	0.1	27.31	0	0.00	27.25	0.1	735	0.01%
2022/11/18	0	0.00	1	27.15	27.15	-1	729	-0.14%
2022/11/16	0.1	26.90	1	27.05	26.80	-0.9	732	-0.12%
2022/11/15	5	27.15	0	0.00	27.35	5	828	0.60%
2022/11/11	0	0.00	2	27.23	27.00	-2	814	-0.25%
2022/11/10	3.2	26.79	3	27.03	27.00	0.2	808	0.03%
2022/11/09	1	27.10	0	0.00	27.15	1	813	0.12%
2022/11/08	0	0.00	0	27.00	27.00	0	828	0.00%
2022/11/07	0	26.80	1	26.85	26.95	-1	833	-0.12%
2022/11/04	0.1	26.35	1	26.30	26.45	-0.9	843	-0.11%
2022/11/02	1	26.35	0	0.00	26.35	1	853	0.12%
2022/11/01	0	26.45	0	0.00	26.40	0	852	0.00%
2022/10/31	0	0.00	0	26.20	26.20	0	840	0.00%
2022/10/28	1	26.15	2	26.05	26.00	-1	842	-0.12%
2022/10/27	0	0.00	1	26.00	26.10	-1	842	-0.12%
2022/10/26	0	0.00	0	25.70	25.65	0	835	0.00%
2022/10/20	0	0.00	1	25.40	25.75	-1	857	-0.12%
2022/10/19	2	25.85	0	0.00	25.80	2	860	0.23%
2022/10/14	1	25.90	0	0.00	26.00	1	904	0.11%
2022/10/13	4.7	25.57	0	0.00	25.25	4.7	910	0.52%
2022/10/12	1	26.15	1	26.10	26.10	0	920	0.00%
2022/10/11	0.2	26.18	0	0.00	25.90	0.2	932	0.02%
2022/10/07	0.1	26.75	0.1	26.90	26.70	0	935	0.00%
2022/10/06	0.1	26.75	0.1	26.95	26.80	0	946	0.00%
2022/10/04	0	0.00	0	26.60	26.70	0	973	0.00%
2022/10/03	1	26.45	0	0.00	26.45	1	983	0.10%
2022/09/30	0.1	26.30	0.1	26.70	26.60	0.1	1,005	0.01%
2022/09/28	2	26.22	2	26.13	26.15	0	1,029	0.00%
2022/09/27	0	26.60	0	0.00	26.55	0	1,049	0.00%
2022/09/26	1.1	26.46	0	26.60	26.45	1.1	1,059	0.10%
2022/09/23	4	27.03	0	27.25	26.95	4	1,085	0.37%
2022/09/22	3	26.95	3	27.00	26.90	0	1,134	0.00%
2022/09/21	1	27.20	0	0.00	27.20	1	1,177	0.08%
2022/09/19	5.1	27.15	1	27.40	27.15	4.1	1,319	0.31%
2022/09/16	0.1	27.46	0	0.00	27.35	0.1	1,338	0.00%
2022/09/15	0	27.80	0	0.00	27.60	0	1,337	0.00%
2022/09/14	0.1	27.52	2	27.40	27.60	-1.9	1,374	-0.14%
2022/09/13	2	27.65	1.1	27.68	27.70	0.9	1,418	0.06%
2022/09/12	0.1	27.35	0	0.00	27.25	0.1	1,433	0.01%
2022/09/08	0.1	26.90	0.1	27.10	27.00	-0.1	1,456	0.00%
2022/09/07	1.1	26.81	5	26.85	26.75	-3.9	1,486	-0.26%
2022/09/06	1.4	27.16	2	27.05	27.10	-0.6	1,506	-0.04%
2022/09/05	1.1	27.32	0	0.00	27.25	1.1	1,519	0.07%
2022/09/02	3.1	27.78	1	27.80	27.70	2	1,526	0.13%
2022/09/01	0	0.00	2	27.85	27.90	-2	1,531	-0.13%
2022/08/31	0.2	28.20	0	0.00	28.30	0.2	1,541	0.01%
2022/08/30	2	27.90	0	0.00	27.95	2	1,543	0.13%
2022/08/29	1	27.75	4.7	27.82	27.85	-3.7	1,551	-0.24%
2022/08/26	2.1	28.18	0.5	28.40	28.30	1.6	1,549	0.10%
2022/08/25	1.1	28.30	0	0.00	28.20	1.1	1,550	0.07%
2022/08/24	6	28.20	0	0.00	28.15	6	1,566	0.38%
2022/08/23	3	28.27	8	28.21	28.20	-5	1,591	-0.31%
2022/08/22	20	29.26	3	28.87	28.70	17	1,614	1.05%
2022/08/19	1	28.10	1.5	28.27	28.50	-0.5	1,561	-0.03%
2022/08/18	0	0.00	0	28.40	28.20	0	1,592	0.00%
2022/08/17	0.1	28.20	0	28.25	28.20	0.1	1,663	0.00%
2022/08/16	12	28.17	0	0.00	28.15	12	1,683	0.71%
2022/08/15	0.2	28.10	0.1	27.85	28.15	0.1	1,686	0.01%
2022/08/12	8	27.46	1	27.55	27.60	7	1,707	0.41%
2022/08/11	7.8	27.49	0	27.70	27.55	7.8	1,767	0.44%
2022/08/09	0	27.10	0	27.10	27.00	0	1,818	0.00%
2022/08/08	0	0.00	0.5	26.90	27.00	-0.5	1,852	-0.03%
2022/08/05	0.2	26.91	0	0.00	26.90	0.2	1,874	0.01%
2022/08/04	1	26.60	0.1	26.70	26.65	1	1,938	0.05%
2022/08/03	0	27.00	0	0.00	26.90	0	1,973	0.00%
2022/08/02	2	26.90	0	0.00	26.95	2	2,014	0.10%
2022/08/01	1.1	27.01	0	0.00	27.10	1.1	2,045	0.05%
2022/07/29	1	26.90	0	0.00	27.10	1	2,062	0.05%
2022/07/28	6.1	26.90	1	26.99	26.90	5.1	2,066	0.25%
2022/07/27	0	0.00	1	27.00	27.10	-1	2,103	-0.05%
2022/07/26	0	0.00	0	27.00	27.10	0	2,232	0.00%
2022/07/25	2	26.80	0	0.00	26.70	2	2,228	0.09%
2022/07/22	3.6	26.70	3	26.80	26.85	0.6	2,230	0.03%
2022/07/20	3.2	26.26	0	0.00	26.35	3.2	2,232	0.14%
2022/07/19	1	26.20	0	0.00	26.35	1	2,237	0.04%
2022/07/18	0	0.00	0	25.90	25.80	0	2,234	0.00%
2022/07/15	0.1	25.40	0	0.00	25.45	0.1	2,229	0.00%
2022/07/14	0	25.78	1	25.55	25.90	-1	2,230	-0.04%
2022/07/13	4	25.74	0	0.00	25.80	4	2,232	0.18%
2022/07/12	1.3	25.55	2	25.45	25.45	-0.7	2,224	-0.03%
2022/07/11	0	25.90	0	0.00	25.90	0	2,211	0.00%
2022/07/08	7.1	25.65	0	0.00	25.75	7.1	2,211	0.32%
2022/07/07	6	25.75	1	25.60	25.90	5	2,197	0.23%
2022/07/06	11.2	25.95	0	0.00	25.70	11.2	2,192	0.51%
2022/07/05	2	26.15	2	25.65	25.95	0	2,181	0.00%
2022/07/04	1	25.20	31.1	25.20	25.35	-30.1	2,161	-1.39%
2022/07/01	0.1	25.50	0	0.00	25.20	0.1	2,163	0.00%
2022/06/30	0.1	25.76	0	0.00	26.05	0.1	2,149	0.01%
2022/06/29	1.5	26.63	2	26.95	26.55	-0.5	2,118	-0.02%
2022/06/28	5.5	27.49	25	27.79	27.15	-19.5	2,088	-0.93%
2022/06/27	31.1	29.96	3	29.92	29.95	28.1	2,026	1.38%
2022/06/24	6.3	29.72	8.3	29.62	29.75	-1.9	1,968	-0.10%
2022/06/23	0	0.00	4.1	29.47	29.65	-4.1	1,984	-0.21%
2022/06/22	2.5	29.80	0	0.00	29.55	2.5	1,991	0.13%
2022/06/21	0	29.98	2	30.25	29.95	-2	1,965	-0.10%
2022/06/20	1	30.15	5.1	30.08	29.90	-4.1	1,925	-0.21%
2022/06/17	1.1	30.15	2.1	30.00	30.30	-1	1,901	-0.05%
2022/06/16	2	30.00	231	30.28	30.00	-229	1,884	-12.15%	大賣/鉅額交易
2022/06/15	0	29.70	0	0.00	30.05	0	1,870	0.00%
2022/06/14	0.1	29.58	0	0.00	29.60	0.1	1,862	0.01%
2022/06/13	1	29.85	4	29.60	29.55	-3	1,862	-0.16%
2022/06/10	0	30.20	0	0.00	30.15	0	1,860	0.00%
2022/06/09	1	30.15	1	30.30	30.20	0	1,857	0.00%
2022/06/08	0.1	30.20	2	30.13	30.05	-1.9	1,848	-0.10%
2022/06/07	1.1	29.96	0	0.00	29.95	1.1	1,851	0.06%
2022/06/06	5.1	29.95	0	0.00	30.00	5.1	1,854	0.28%
2022/06/02	1.7	30.04	8.1	29.90	30.00	-6.4	1,886	-0.34%
2022/06/01	2	30.00	0	0.00	30.00	2	1,905	0.10%
2022/05/31	3	30.00	0	0.00	30.00	3	1,889	0.16%
2022/05/30	4.2	29.91	0	0.00	30.05	4.2	1,865	0.23%
2022/05/27	43.3	29.65	1	29.65	29.55	42.3	1,831	2.31%
2022/05/26	1.2	29.36	1.1	29.62	29.65	0.1	1,795	0.00%
2022/05/25	36.2	29.37	0	0.00	29.40	36.2	1,775	2.04%
2022/05/24	0.1	30.00	0	0.00	29.95	0.1	1,731	0.00%
2022/05/23	4	30.06	1	29.95	30.10	3	1,712	0.18%
2022/05/20	0	29.82	1	29.85	29.95	-1	1,721	-0.06%
2022/05/19	16.4	29.48	4	29.59	29.60	12.4	1,700	0.73%
2022/05/18	8.3	30.25	1	30.30	30.40	7.3	1,637	0.44%
2022/05/17	0.1	30.30	0	0.00	30.20	0.1	1,611	0.01%
2022/05/16	7.2	30.17	11.6	30.19	30.15	-4.4	1,613	-0.27%
2022/05/13	2.4	30.75	5.5	30.79	30.85	-3.1	1,594	-0.20%
2022/05/12	6.6	30.74	0.7	30.65	30.40	5.9	1,621	0.36%
2022/05/11	1.6	32.22	4	31.98	31.85	-2.4	1,591	-0.15%
2022/05/10	4	32.74	3.7	32.60	32.50	0.3	1,614	0.02%
2022/05/09	2.1	32.55	4	32.59	32.75	-1.9	1,608	-0.12%
2022/05/06	12	33.16	6.3	33.16	33.20	5.7	1,603	0.36%
2022/05/05	58	33.64	2	33.60	33.60	56	1,617	3.46%
2022/05/04	7	33.86	3.3	33.85	33.65	3.7	1,622	0.23%
2022/05/03	59.2	34.61	41	34.57	33.70	18.2	1,594	1.14%
2022/04/29	2	33.55	0	33.65	33.45	2	1,469	0.14%
2022/04/28	1	33.35	0	0.00	33.50	1	1,476	0.07%
2022/04/27	5.1	33.40	0	0.00	33.40	5.1	1,473	0.35%
2022/04/26	1.1	34.14	0.1	34.50	34.10	1.1	1,452	0.07%
2022/04/25	0.1	34.70	5	34.39	34.25	-4.9	1,466	-0.34%
2022/04/22	5	34.90	1	35.10	34.95	4	1,466	0.27%
2022/04/21	3.3	34.69	0	0.00	34.65	3.3	1,488	0.22%
2022/04/20	1	34.60	1.1	34.79	34.45	-0.1	1,545	-0.01%
2022/04/19	0	34.40	2	34.70	34.50	-2	1,548	-0.13%
2022/04/18	0	34.40	0	0.00	34.40	0	1,559	0.00%
2022/04/15	0.1	34.60	1	34.55	34.65	-0.9	1,599	-0.06%
2022/04/14	0	34.55	2	34.55	34.65	-2	1,636	-0.12%
2022/04/13	7	34.31	0	0.00	34.40	7	1,681	0.42%
2022/04/12	1	33.85	1	34.06	34.15	0	1,742	0.00%
2022/04/11	0	34.48	0	34.25	34.10	0	1,781	0.00%
2022/04/08	0.2	34.63	0	34.60	34.50	0.2	1,793	0.01%
2022/04/07	3.2	34.74	0.8	34.86	34.60	2.4	1,808	0.13%
2022/04/06	4.1	34.72	0	0.00	34.90	4.1	1,813	0.23%
2022/04/01	13	34.70	0	0.00	34.60	13	1,846	0.71%
2022/03/31	3	34.97	3	34.78	35.00	0	1,948	0.00%
2022/03/30	0	34.58	0	0.00	34.70	0	2,111	0.00%
2022/03/29	1	34.50	0.9	34.57	34.45	0.1	2,173	0.00%
2022/03/28	1.4	34.42	0	0.00	34.40	1.4	2,183	0.06%
2022/03/25	5	34.58	0.1	34.65	34.50	5	2,155	0.23%
2022/03/24	2.2	34.89	1	35.10	34.85	1.2	2,163	0.05%
2022/03/23	0	35.21	5	35.10	35.10	-5	2,177	-0.23%
2022/03/22	1.2	35.03	0	0.00	35.10	1.2	2,204	0.06%
2022/03/21	9	35.06	0	0.00	35.10	9	2,226	0.40%
2022/03/18	6.2	34.93	0	0.00	34.50	6.2	2,377	0.26%
2022/03/17	8.1	34.63	5	34.73	34.70	3	2,371	0.13%
2022/03/16	1.3	34.29	72	34.16	34.35	-70.7	2,376	-2.97%
2022/03/15	2	33.95	0	0.00	33.95	2	2,372	0.09%
2022/03/14	1.1	34.35	1	34.45	34.45	0.1	2,373	0.00%
2022/03/11	1	34.30	0	0.00	34.25	1	2,402	0.04%
2022/03/10	0	34.44	0.5	34.45	34.35	-0.5	2,412	-0.02%
2022/03/09	1	33.85	0	0.00	33.95	1	2,412	0.04%
2022/03/08	4.1	33.68	3	33.86	33.70	1.1	2,421	0.05%
2022/03/07	1.4	34.11	2	34.13	34.35	-0.6	2,401	-0.02%
2022/03/04	0	34.96	2	34.90	34.90	-2	2,409	-0.08%
2022/03/03	1	35.10	2	35.05	35.10	-1	2,501	-0.04%
2022/03/02	4	34.96	0	0.00	35.00	4	2,632	0.15%
2022/03/01	2.1	34.93	0	0.00	34.85	2.1	2,696	0.08%
2022/02/25	62	34.42	0	0.00	34.40	62	2,711	2.29%
2022/02/24	3	34.75	0	35.45	34.60	3	2,724	0.11%
2022/02/23	0	35.64	3	35.62	35.60	-3	2,717	-0.11%
2022/02/22	3	35.42	4	35.55	35.40	-1	2,787	-0.04%
2022/02/21	0	36.17	2.6	36.12	36.20	-2.6	2,895	-0.09%
2022/02/18	0	35.88	1	35.75	35.70	-1	2,919	-0.03%
2022/02/17	1	35.75	1	35.85	35.90	0	2,964	0.00%
2022/02/16	0	36.00	1	36.05	36.00	-1	2,975	-0.03%
2022/02/15	1	36.20	6.3	36.25	36.05	-5.3	2,979	-0.18%
2022/02/14	1	36.35	3.2	36.15	36.50	-2.2	2,998	-0.07%
2022/02/11	2	36.10	10.2	36.26	36.35	-8.2	3,056	-0.27%
2022/02/10	14	36.06	18	36.17	36.25	-4	3,084	-0.13%
2022/02/09	1	35.75	2	35.55	35.85	-1	3,082	-0.03%
2022/02/08	3.1	35.10	3.3	35.45	35.60	-0.2	3,060	-0.01%
2022/02/07	0	0.00	0	34.45	34.90	0	3,067	0.00%
2022/01/26	0.1	34.20	2	34.15	34.05	-1.9	3,071	-0.06%
2022/01/25	1	34.10	3.2	34.11	34.10	-2.2	3,117	-0.07%
2022/01/24	0	0.00	0	34.55	34.35	0	3,167	0.00%
2022/01/21	1.1	34.56	14	34.58	34.55	-13	3,216	-0.40%
2022/01/20	1	34.70	60	34.93	35.05	-59	3,215	-1.83%
2022/01/19	0.1	34.79	1	34.60	34.60	-0.9	3,249	-0.03%
2022/01/18	3	34.88	1	34.90	34.80	2	3,277	0.06%
2022/01/17	0	0.00	22	35.20	35.30	-22	3,277	-0.67%
2022/01/14	1	35.35	1	35.90	35.40	0	3,305	0.00%
2022/01/13	3	36.05	104.1	35.84	35.85	-101.1	3,297	-3.07%	大賣/鉅額交易
2022/01/12	0	0.00	1	35.45	35.50	-1	3,267	-0.03%
2022/01/11	3	35.57	1	35.45	35.40	2	3,273	0.06%
2022/01/10	1	35.50	5.1	35.54	35.65	-4.1	3,310	-0.12%
2022/01/07	2	34.98	3	35.00	35.00	-1	3,318	-0.03%
2022/01/06	0	0.00	20.6	35.03	35.00	-20.6	3,322	-0.62%
2022/01/05	9	34.82	1.3	34.88	34.65	7.7	3,317	0.23%
2022/01/04	2.1	34.86	1	35.00	35.05	1.1	3,280	0.03%
2022/01/03	7	35.14	2	35.08	35.05	5	3,268	0.15%
2021/12/30	14	35.29	1	35.30	35.30	13	3,292	0.40%
2021/12/29	1	35.45	13	35.48	35.50	-12	3,355	-0.36%
2021/12/28	16	35.13	3	35.07	35.20	13	3,391	0.38%
2021/12/27	16.2	35.97	18.3	36.04	35.60	-2.1	3,425	-0.06%
2021/12/24	16.8	35.84	22.5	35.73	35.90	-5.8	3,417	-0.17%
2021/12/23	2.5	34.87	118	34.93	35.05	-115.5	3,392	-3.40%	大賣/鉅額交易
2021/12/22	18.3	34.14	1.2	34.27	34.35	17.1	3,483	0.49%
2021/12/21	45	33.83	12	33.72	34.10	33	4,172	0.79%
2021/12/20	14	33.90	0	0.00	33.70	14	4,690	0.30%
2021/12/17	0	34.00	6	33.95	33.90	-6	4,907	-0.12%
2021/12/16	4	33.90	0	0.00	33.70	4	4,925	0.08%
2021/12/15	1.1	34.09	3	33.90	33.95	-1.9	4,956	-0.04%
2021/12/14	76.1	34.65	63.1	34.82	34.00	13	4,980	0.26%
2021/12/13	18	33.72	0	33.95	33.60	18	4,850	0.37%
2021/12/10	10.1	33.85	5	33.90	33.90	5.1	4,864	0.11%
2021/12/09	5	33.85	1	34.05	34.00	4	4,854	0.08%
2021/12/08	1	33.90	0	0.00	33.95	1	4,861	0.02%
2021/12/07	3	33.72	0.2	33.75	33.80	2.8	4,883	0.06%
2021/12/06	25	33.60	3	33.63	33.70	22	4,864	0.45%
2021/12/03	2.2	33.86	0	0.00	33.85	2.2	4,886	0.05%
2021/12/02	1.3	33.88	2	33.70	33.80	-0.7	4,893	-0.01%
2021/12/01	1	34.00	3	34.07	34.05	-2	4,897	-0.04%
2021/11/30	3	34.12	2.2	34.11	34.00	0.8	4,899	0.02%
2021/11/29	109.5	33.41	2	33.70	34.10	107.5	4,919	2.19%	大買/鉅額交易
2021/11/26	18.1	34.41	9	34.69	34.50	9.1	4,875	0.19%
2021/11/25	8	35.81	0	0.00	35.70	8	4,805	0.17%
2021/11/24	5.2	35.02	5	35.27	35.50	0.2	4,774	0.00%
2021/11/23	3.5	35.06	3	35.02	34.85	0.5	4,774	0.01%
2021/11/22	3	35.30	4	35.39	35.35	-1	4,777	-0.02%
2021/11/19	16.5	35.84	13	35.66	35.50	3.5	4,784	0.07%
2021/11/18	12	36.19	11	36.26	36.05	1	4,768	0.02%
2021/11/17	2	35.40	30	35.54	35.40	-28	4,669	-0.60%
2021/11/16	36	35.34	1	35.05	35.40	35	4,659	0.75%
2021/11/15	15	34.89	35	34.34	35.00	-20	4,663	-0.43%
2021/11/12	1	34.75	12	34.42	34.50	-11	4,711	-0.23%
2021/11/11	8	34.56	6	34.62	34.50	2	4,748	0.04%
2021/11/10	48	35.05	9	35.27	34.75	39	4,828	0.81%
2021/11/09	4.1	34.91	0.1	34.90	35.00	4	4,749	0.08%
2021/11/08	3.2	34.99	0.9	35.10	35.15	2.3	4,727	0.05%
2021/11/05	0.1	34.20	2	34.15	34.55	-1.9	4,701	-0.04%
2021/11/04	4	34.51	13	34.82	34.35	-9	4,717	-0.19%
2021/11/03	0	0.00	4	34.53	34.65	-4	4,720	-0.08%
2021/11/02	3	34.37	5	34.44	34.30	-2	4,727	-0.04%
2021/11/01	13	34.23	6	34.47	34.20	7	4,711	0.15%
2021/10/29	2	34.00	1	33.70	34.00	1	4,713	0.02%
2021/10/28	7	33.14	5	33.16	33.20	2	4,726	0.04%
2021/10/27	4.2	33.32	1	33.10	33.05	3.2	4,763	0.07%
2021/10/26	4	33.34	0	0.00	33.35	4	4,746	0.08%
2021/10/25	2.1	33.55	1	33.55	33.60	1.1	4,738	0.02%
2021/10/22	2	33.90	2.2	33.68	33.60	-0.2	4,771	-0.01%
2021/10/21	0	0.00	6	34.31	34.10	-6	4,770	-0.13%
2021/10/20	2	34.13	2	34.00	33.95	0	4,901	0.00%
2021/10/19	3	34.35	0	0.00	34.30	3	4,939	0.06%
2021/10/18	16	34.62	18	34.48	34.40	-2	5,010	-0.04%
2021/10/15	1	33.80	2	33.95	33.90	-1	5,076	-0.02%
2021/10/14	5	33.71	2	33.93	33.95	3	5,072	0.06%
2021/10/13	1	33.60	0	0.00	33.10	1	5,046	0.02%
2021/10/12	0.5	33.45	2	33.30	33.30	-1.5	5,039	-0.03%
2021/10/08	8.2	33.70	1	33.80	33.55	7.2	5,047	0.14%
2021/10/07	2.3	33.88	5	33.41	34.00	-2.7	5,101	-0.05%
2021/10/06	7.3	33.40	6	33.32	33.20	1.3	5,136	0.03%
2021/10/05	5	33.58	6.3	33.65	33.90	-1.3	5,163	-0.03%
2021/10/04	7.3	34.03	16	33.92	33.75	-8.7	5,229	-0.17%
2021/10/01	124	35.07	11	34.70	34.40	113	5,334	2.12%	大買/鉅額交易
2021/09/30	36.4	35.87	23	35.75	35.65	13.4	5,582	0.24%
2021/09/29	22	35.98	21	35.86	35.70	1	5,656	0.02%
2021/09/28	158.2	37.93	157	37.84	37.20	1.2	5,623	0.02%	大買/大賣/
2021/09/27	131.1	36.60	118	36.32	37.50	13.1	5,127	0.26%	大買/大賣/
2021/09/24	131.1	34.66	16	34.81	34.10	115.1	5,231	2.20%	大買/鉅額交易
2021/09/23	14	34.03	2	33.93	34.10	12	5,482	0.22%
2021/09/22	3	34.02	27	34.11	33.80	-24	5,512	-0.44%
2021/09/17	7.1	34.50	0.1	36.00	34.30	7	5,554	0.13%
2021/09/16	2.2	35.03	1	34.85	34.90	1.2	5,568	0.02%
2021/09/15	7.3	35.23	0	0.00	35.15	7.3	5,599	0.13%
2021/09/14	4	35.59	0	0.00	35.70	4	5,717	0.07%
2021/09/13	2	35.80	2	35.65	35.75	0	6,089	0.00%
2021/09/10	11	35.24	0	0.00	35.20	11	6,292	0.17%
2021/09/09	3	35.40	3	35.43	35.70	0	6,319	0.00%
2021/09/08	167.1	35.35	0	0.00	35.10	167.1	6,382	2.62%	大買/鉅額交易
2021/09/07	1	35.40	3	35.55	35.60	-2	6,401	-0.03%
2021/09/06	5	35.51	0	0.00	35.50	5	6,471	0.08%
2021/09/03	4	36.03	0	0.00	35.90	4	6,703	0.06%
2021/09/02	10	35.99	1	36.00	36.10	9	6,818	0.13%
2021/09/01	6.1	36.23	0	0.00	36.05	6.1	6,932	0.09%
2021/08/31	2	35.95	3	35.80	36.00	-1	7,220	-0.01%
2021/08/30	13.1	36.64	5	36.45	36.45	8.1	8,170	0.10%
2021/08/27	0	0.00	1	37.00	37.15	-1	8,507	-0.01%
2021/08/26	0.4	36.65	0	0.00	36.65	0.4	9,338	0.00%
2021/08/25	3.4	36.38	5	36.51	36.45	-1.6	9,548	-0.02%
2021/08/24	1.2	36.02	2	36.55	36.00	-0.8	9,557	-0.01%
2021/08/23	1.1	36.60	0	0.00	36.65	1.1	9,552	0.01%
2021/08/20	13	35.75	5.7	35.83	36.05	7.3	9,568	0.08%
2021/08/19	4.4	36.35	0	0.00	35.80	4.4	9,595	0.05%
2021/08/18	7	36.05	5	35.93	36.75	2	9,597	0.02%
2021/08/17	6.3	37.76	5	37.59	36.85	1.3	9,597	0.01%
2021/08/16	14.1	39.73	5	40.28	39.65	9.1	9,655	0.09%
2021/08/13	2.5	41.00	0	0.00	40.90	2.5	9,619	0.03%
2021/08/12	0	0.00	6	41.15	41.15	-6	9,653	-0.06%
2021/08/11	0	0.00	104	41.46	41.15	-104	9,717	-1.07%	大賣/鉅額交易
2021/08/10	0.1	41.94	4	41.95	41.85	-3.9	9,801	-0.04%
2021/08/09	0.1	42.35	1	41.90	42.40	-1	9,916	-0.01%
2021/08/06	0	42.05	9	42.13	42.05	-9	10,006	-0.09%
2021/08/05	1.1	41.63	1	41.95	42.05	0.1	10,134	0.00%
2021/08/04	4.6	42.06	7	42.06	42.20	-2.4	10,387	-0.02%
2021/08/03	6.3	41.59	37	41.87	41.80	-30.7	10,891	-0.28%
2021/08/02	39.1	41.32	4	41.88	42.00	35.1	11,135	0.32%
2021/07/30	4.2	42.17	1.1	42.25	42.15	3.1	11,123	0.03%
2021/07/29	8.1	42.12	7	42.22	42.20	1.1	11,148	0.01%
2021/07/28	2.3	41.68	1.1	41.65	41.70	1.2	11,200	0.01%
2021/07/27	8	41.64	20	41.68	41.75	-12	11,276	-0.11%
2021/07/26	29.4	41.55	4	42.50	41.35	25.4	11,320	0.22%
2021/07/23	8	42.79	6	43.00	43.80	2	11,234	0.02%
2021/07/22	5.5	41.87	14.1	42.52	42.10	-8.7	11,252	-0.08%
2021/07/21	19.6	42.74	40	42.62	42.65	-20.5	11,280	-0.18%
2021/07/20	10	43.69	258.2	43.54	43.40	-248.2	11,329	-2.19%	大賣/鉅額交易
2021/07/19	13	44.53	7	44.43	44.60	6	11,489	0.05%
2021/07/16	19.1	44.68	2	44.55	44.75	17.1	11,723	0.15%
2021/07/15	14.2	44.72	13	44.80	45.10	1.2	11,904	0.01%
2021/07/14	104	44.08	107	44.48	44.35	-3	12,012	-0.02%	大買/大賣/
2021/07/13	22.6	44.58	187	44.53	44.20	-164.4	12,155	-1.35%	大賣/鉅額交易
2021/07/12	14.2	45.33	22	45.42	44.95	-7.9	12,200	-0.06%
2021/07/09	19.1	46.28	5	46.02	45.95	14.1	12,244	0.12%
2021/07/08	28.4	47.14	18.4	47.11	46.80	10	12,352	0.08%
2021/07/07	75.5	48.78	61.2	48.82	48.00	14.3	12,719	0.11%
2021/07/06	35.1	48.81	30.2	48.92	48.05	4.9	12,729	0.04%
2021/07/05	47	48.11	59	48.30	48.35	-12	12,634	-0.09%
2021/07/02	107	48.75	129	48.46	48.25	-22	12,625	-0.17%	大買/大賣/
2021/07/01	158.1	49.28	183.6	49.47	47.70	-25.5	12,600	-0.20%	大買/大賣/
2021/06/30	187.2	47.81	172	47.53	48.50	15.2	12,196	0.12%	大買/大賣/
2021/06/29	21.1	45.68	13	46.05	45.60	8.1	11,816	0.07%
2021/06/28	13	45.36	53	44.69	46.00	-40	11,840	-0.34%
2021/06/25	14	45.11	5	45.17	44.90	9	11,931	0.08%
2021/06/24	4	45.24	4	45.36	45.40	0	12,036	0.00%
2021/06/23	40.3	45.83	69.1	45.57	44.80	-28.8	12,046	-0.24%
2021/06/22	125.1	46.61	95.8	46.12	45.25	29.4	12,006	0.24%	大買/
2021/06/21	78.2	45.41	35.3	44.52	45.80	42.9	11,681	0.37%
2021/06/18	11	43.93	14	44.00	44.30	-3	11,495	-0.03%
2021/06/17	9	44.51	14.1	44.49	44.05	-5.1	11,500	-0.04%
2021/06/16	3	43.85	12.2	43.86	43.85	-9.2	11,569	-0.08%
2021/06/15	8	43.89	13	43.80	44.00	-5	11,547	-0.04%
2021/06/11	51	45.42	54.1	45.78	44.50	-3.1	11,486	-0.03%
2021/06/09	46.1	45.78	49	45.67	45.10	-2.9	11,135	-0.03%
2021/06/08	125.2	47.55	88	47.49	46.90	37.2	11,004	0.34%	大買/
2021/06/07	370.7	48.67	381.8	48.51	49.00	-11.1	10,711	-0.10%	大買/大賣/
2021/06/04	100	47.01	90.1	47.25	45.65	9.9	9,730	0.10%
2021/06/03	331.5	47.11	255.3	46.83	46.40	76.2	9,410	0.81%	大買/大賣/
2021/06/02	26.3	44.49	26.2	43.98	44.75	0.1	8,596	0.00%
2021/06/01	2.3	41.36	6	41.71	41.70	-3.7	8,410	-0.04%
2021/05/31	6.2	41.47	6	41.78	41.30	0.2	8,428	0.00%
2021/05/28	8.2	41.11	3	41.25	41.20	5.2	8,435	0.06%
2021/05/27	6.1	41.31	8	41.81	40.90	-1.9	8,495	-0.02%
2021/05/26	8	41.35	9	41.04	41.60	-1	8,506	-0.01%
2021/05/25	19	41.92	2	42.30	41.70	17	8,495	0.20%
2021/05/24	13	42.55	23.6	42.55	42.35	-10.5	8,454	-0.12%
2021/05/21	10	41.20	16	41.01	41.30	-6	8,413	-0.07%
2021/05/20	2	39.45	4.4	40.10	39.95	-2.4	8,382	-0.03%
2021/05/19	14	40.41	15	40.36	40.35	-1	8,352	-0.01%
2021/05/18	66.1	39.54	54	39.78	40.00	12.1	8,294	0.15%
2021/05/17	12.3	37.43	9	37.88	37.50	3.3	8,225	0.04%
2021/05/14	26	40.26	16	40.43	39.30	10	8,098	0.12%
2021/05/13	45	40.73	79	40.42	40.55	-34	7,981	-0.43%
2021/05/12	82.3	43.85	108.1	42.10	40.80	-25.8	7,825	-0.33%	大賣/
2021/05/11	398.7	47.56	345.1	48.71	44.85	53.6	7,543	0.71%	大買/大賣/
2021/05/10	117.6	45.47	108.3	45.47	46.30	9.3	7,010	0.13%	大買/大賣/
2021/05/07	0.5	42.77	1	42.25	43.20	-0.5	6,735	-0.01%
2021/05/06	2	43.23	5	44.05	42.90	-3	6,739	-0.04%
2021/05/05	19	42.88	7	43.49	42.80	12	6,710	0.18%
2021/05/04	11.3	42.40	22	41.77	42.35	-10.7	6,679	-0.16%
2021/05/03	8	44.52	5.4	44.25	44.45	2.6	6,594	0.04%
2021/04/29	8	43.96	15	44.26	44.60	-7	6,583	-0.11%
2021/04/28	12	45.00	5	45.12	44.90	7	6,554	0.11%
2021/04/27	15.4	45.10	14.6	44.84	45.80	0.8	6,573	0.01%
2021/04/26	36.8	44.88	31.4	45.13	45.20	5.4	6,491	0.08%
2021/04/23	13	43.32	32	43.64	44.10	-19	6,353	-0.30%
2021/04/22	33	43.86	46.3	43.87	42.65	-13.3	6,216	-0.21%
2021/04/21	36.1	44.09	23	44.05	43.90	13.1	6,020	0.22%
2021/04/20	11.2	42.86	40.1	42.82	42.90	-28.9	5,845	-0.49%
2021/04/19	23.3	42.38	124.1	42.72	43.00	-100.8	5,793	-1.74%	大賣/
2021/04/16	31	40.90	91	41.39	41.55	-60	5,623	-1.07%
2021/04/15	31.1	41.25	25	40.85	40.80	6.1	5,565	0.11%
2021/04/14	214	40.93	54	40.82	40.75	160	5,534	2.89%	大買/鉅額交易
2021/04/13	162.1	42.32	199.1	42.66	41.80	-36.9	5,423	-0.68%	大買/大賣/
2021/04/12	92.1	39.86	215.5	39.03	40.45	-123.4	4,935	-2.50%	大賣/鉅額交易
2021/04/09	124.1	37.14	16.1	37.13	37.00	108	4,665	2.32%	大買/鉅額交易
2021/04/08	19.5	37.64	8.5	37.76	38.00	11	4,657	0.24%
2021/04/07	37.3	37.35	19	37.22	37.00	18.3	4,750	0.39%
2021/04/06	35.2	36.95	171.3	37.09	37.40	-136.1	5,023	-2.71%	大賣/鉅額交易
2021/04/01	10.2	34.74	7.1	34.90	35.40	3.1	5,095	0.06%
2021/03/31	11.3	35.00	35	35.09	34.90	-23.7	4,996	-0.48%
2021/03/30	40	34.88	53	34.78	35.00	-13	4,935	-0.26%
2021/03/29	36	34.43	18	34.50	34.05	18	4,784	0.38%
2021/03/26	13	33.55	5.8	33.61	33.60	7.2	4,838	0.15%
2021/03/25	8.2	33.42	5	33.39	33.35	3.2	4,869	0.07%
2021/03/24	4.1	32.84	2	33.03	33.00	2.1	4,804	0.04%
2021/03/23	5	32.70	7	32.73	32.70	-2	4,820	-0.04%
2021/03/22	5	32.60	3	32.80	33.00	2	5,030	0.04%
2021/03/19	13	32.65	11	32.90	32.65	2	5,060	0.04%
2021/03/18	104	32.15	6.2	32.15	32.05	97.9	4,953	1.98%	大買/
2021/03/17	127	32.16	0	0.00	32.15	127	4,948	2.57%	大買/鉅額交易
2021/03/16	118.1	32.27	8	32.22	32.35	110.1	5,012	2.20%	大買/鉅額交易
2021/03/15	1	32.20	6	32.20	32.15	-5	5,051	-0.10%
2021/03/12	1.1	32.16	0	0.00	32.30	1.1	5,083	0.02%
2021/03/11	0	32.30	12	32.49	32.40	-12	5,137	-0.23%
2021/03/10	3	32.13	1	32.20	32.30	2	5,138	0.04%
2021/03/09	17	32.34	3	32.37	32.40	14	5,155	0.27%
2021/03/08	26	31.90	5	32.05	32.10	21	5,171	0.41%
2021/03/05	2.2	31.85	8	31.94	31.80	-5.8	5,165	-0.11%
2021/03/04	11.6	31.88	5	31.99	31.95	6.6	5,211	0.13%
2021/03/03	1	31.80	6.1	31.57	31.85	-5	5,198	-0.10%
2021/03/02	11	31.82	1	32.00	31.20	10	5,189	0.19%
2021/02/26	7.1	31.49	4	31.46	31.35	3.1	5,152	0.06%
2021/02/25	1	31.35	3	31.45	31.45	-2	5,134	-0.04%
2021/02/24	2	31.45	1	31.50	31.50	1	5,173	0.02%
2021/02/23	4	31.69	18	31.65	31.65	-14	5,162	-0.27%
2021/02/22	4	31.14	7	31.13	31.10	-3	5,150	-0.06%
2021/02/19	0	0.00	3	30.62	30.90	-3	5,168	-0.06%
2021/02/18	13	30.62	13.1	30.34	30.65	-0.1	5,340	0.00%
2021/02/17	6.3	30.19	0.3	30.36	30.20	6	5,365	0.11%
2021/02/05	3	29.35	0	0.00	29.35	3	5,789	0.05%
2021/02/03	1.5	29.24	0	0.00	29.15	1.5	5,855	0.03%
2021/02/02	6	29.26	2.3	29.21	29.30	3.7	5,993	0.06%
2021/02/01	3	28.55	2	28.63	28.90	1	6,029	0.02%
2021/01/29	7.1	29.09	1	29.30	28.70	6.1	6,066	0.10%
2021/01/28	1.1	29.22	0	0.00	29.20	1.1	6,138	0.02%
2021/01/27	0.1	29.87	0.1	30.20	29.80	0	6,145	0.00%
2021/01/26	5.2	29.87	1	29.90	29.90	4.2	6,185	0.07%
2021/01/25	2.1	29.84	6.2	29.74	30.15	-4.1	6,210	-0.07%
2021/01/22	7.1	29.63	0.8	29.88	29.60	6.3	6,234	0.10%
2021/01/21	2.1	29.90	1.1	29.88	29.90	0.9	6,209	0.02%
2021/01/20	9.1	29.82	13	29.85	29.85	-3.9	6,286	-0.06%
2021/01/19	87	30.87	0	0.00	30.85	87	6,495	1.34%
2021/01/18	7	31.06	0	0.00	31.10	7	6,550	0.11%
2021/01/15	0	31.60	6	31.64	31.40	-6	6,564	-0.09%
2021/01/14	1	32.00	4	32.15	32.05	-3	6,677	-0.04%
2021/01/13	2	32.38	6	32.48	32.30	-4	6,713	-0.06%
2021/01/12	4	32.52	1.1	32.46	32.25	2.9	6,781	0.04%
2021/01/11	4.1	33.23	23.1	33.05	33.00	-19	6,760	-0.28%
2021/01/08	3	33.25	2	33.35	33.30	1	6,787	0.01%
2021/01/07	10	33.92	27	33.85	33.55	-17	6,802	-0.25%
2021/01/06	16	33.52	28	33.50	33.20	-12	6,891	-0.17%
2021/01/05	4.1	33.70	11	33.86	33.75	-6.9	7,035	-0.10%
2021/01/04	4	34.05	54	34.05	34.20	-50	7,184	-0.70%
2020/12/31	3.1	33.90	34.1	33.89	34.00	-30.9	7,154	-0.43%
2020/12/30	22	34.05	30.1	34.10	34.15	-8.1	7,118	-0.11%
2020/12/29	258	34.47	669.1	34.49	33.55	-411.1	7,018	-5.86%	大買/大賣/鉅額交易
2020/12/28	77	33.22	40	33.23	33.45	37	6,617	0.56%
2020/12/25	1	31.90	10	31.85	31.85	-9	6,421	-0.14%
2020/12/24	9	32.01	1.5	31.96	31.95	7.5	6,566	0.11%
2020/12/23	0	0.00	8	31.90	32.00	-8	6,696	-0.12%
2020/12/22	25	32.44	28.1	32.43	32.10	-3.1	6,864	-0.05%
2020/12/21	12.1	31.73	30	31.88	31.95	-17.9	6,824	-0.26%
2020/12/18	1	31.70	14	31.44	31.35	-13	6,858	-0.19%
2020/12/17	14	31.27	2	31.40	31.35	12	6,965	0.17%
2020/12/16	32	31.72	5	31.72	31.75	27	7,030	0.38%
2020/12/15	8.3	31.42	11	31.34	31.25	-2.7	7,052	-0.04%
2020/12/14	2	30.35	9	30.49	30.85	-7	7,238	-0.10%
2020/12/11	2	30.70	1	30.55	30.60	1	7,585	0.01%
2020/12/10	2.2	30.90	7.6	31.52	30.85	-5.4	7,732	-0.07%
2020/12/09	12.1	30.85	4	30.85	30.90	8.1	7,836	0.10%
2020/12/08	16	31.22	3	31.22	31.20	13	7,910	0.16%
2020/12/07	70.1	30.86	1.2	30.85	30.80	68.9	8,044	0.86%
2020/12/04	7	31.32	2.7	31.47	31.40	4.3	8,135	0.05%
2020/12/03	3	31.65	0.3	31.75	31.55	2.7	8,318	0.03%
2020/12/02	9	31.76	2	31.75	31.65	7	8,383	0.08%
2020/12/01	1	31.86	6.2	31.94	31.95	-5.2	8,434	-0.06%
2020/11/30	24.9	32.33	15.5	32.27	31.80	9.4	8,550	0.11%
2020/11/27	5	31.90	1	31.95	32.00	4	8,664	0.05%
2020/11/26	8.1	32.01	1	32.00	31.95	7.1	8,892	0.08%
2020/11/25	6.2	31.78	3	31.83	31.75	3.2	9,325	0.03%
2020/11/24	6	31.93	6	31.92	31.90	0	9,455	0.00%
2020/11/23	127.2	31.72	2	32.06	31.80	125.2	9,522	1.31%	大買/鉅額交易
2020/11/20	5	32.06	12.1	32.09	32.00	-7.1	9,527	-0.07%
2020/11/19	115	31.77	11	31.83	31.70	104	9,608	1.08%	大買/鉅額交易
2020/11/18	168.1	31.75	19	31.91	31.95	149.1	9,607	1.55%	大買/鉅額交易
2020/11/17	212	31.97	32.1	32.02	32.00	179.9	9,652	1.86%	大買/鉅額交易
2020/11/16	4	32.61	6.8	32.60	32.65	-2.8	9,663	-0.03%
2020/11/13	80	33.56	55	33.50	32.60	25	9,815	0.25%
2020/11/12	3	32.57	0.3	32.87	32.60	2.7	9,419	0.03%
2020/11/11	18.2	32.65	21	32.93	33.10	-2.8	9,481	-0.03%
2020/11/10	49	32.66	1.9	32.54	32.45	47.1	9,584	0.49%
2020/11/09	8.5	33.01	15	33.14	33.25	-6.5	9,613	-0.07%
2020/11/06	6	32.64	6.1	32.70	32.70	0	9,894	0.00%
2020/11/05	90	32.73	23.9	32.61	32.60	66.1	10,067	0.66%
2020/11/04	18	33.02	2	33.30	33.25	16	10,031	0.16%
2020/11/03	31	33.12	25.7	33.29	33.15	5.3	10,121	0.05%
2020/11/02	26	33.18	14	33.37	33.15	12	10,118	0.12%
2020/10/30	24.3	34.26	18.2	34.07	33.95	6.1	10,102	0.06%
2020/10/29	10.2	34.26	8.3	34.26	34.30	2	10,056	0.02%
2020/10/28	30.2	34.96	33.3	34.96	34.75	-3.1	10,041	-0.03%
2020/10/27	54.1	35.10	106.4	34.98	35.35	-52.3	9,929	-0.53%	大賣/
2020/10/26	12.1	33.61	17	33.72	33.55	-4.9	9,628	-0.05%
2020/10/23	10.1	33.87	6	33.98	33.75	4.1	9,552	0.04%
2020/10/22	15	34.05	63.2	34.11	33.85	-48.2	9,557	-0.50%
2020/10/21	29	33.70	29	33.83	33.75	0	9,440	0.00%
2020/10/20	24	33.49	28.1	33.27	33.60	-4.1	9,399	-0.04%
2020/10/19	6.1	32.66	2	32.50	32.50	4.1	9,368	0.04%
2020/10/16	8	33.41	16	32.96	32.80	-8	9,357	-0.09%
2020/10/15	5	33.16	22	32.98	33.20	-17	9,340	-0.18%
2020/10/14	51.2	33.64	114.1	33.93	33.20	-62.9	9,348	-0.67%	大賣/
2020/10/13	186	34.22	94	34.13	34.50	92	9,174	1.00%	大買/
2020/10/12	43	33.18	53	32.96	33.50	-10	8,973	-0.11%
2020/10/08	9.1	31.85	8	32.21	31.75	1.1	8,852	0.01%
2020/10/07	4	32.48	9	32.37	32.25	-5	8,838	-0.06%
2020/10/06	8	32.44	7	32.29	32.50	1	8,827	0.01%
2020/10/05	5.2	31.94	8	31.81	32.10	-2.9	8,814	-0.03%
2020/09/30	17	31.90	3	32.12	31.55	14	8,814	0.16%
2020/09/29	24	32.35	26.2	32.03	32.55	-2.2	8,758	-0.03%
2020/09/28	127	31.63	46	31.44	31.80	81	8,634	0.94%	大買/
2020/09/25	107	31.68	81	31.54	31.60	26	8,596	0.30%	大買/
2020/09/24	11.1	30.96	3	30.90	30.45	8.1	8,511	0.10%
2020/09/23	3	31.15	9	31.83	31.15	-6	8,369	-0.07%
2020/09/22	7.1	32.36	27	32.00	31.90	-19.9	8,273	-0.24%
2020/09/21	23.5	33.20	47.3	32.86	33.10	-23.8	8,144	-0.29%
2020/09/18	76.5	32.58	76	32.56	32.90	0.5	8,049	0.01%
2020/09/17	41	31.27	55	31.40	31.75	-14	7,804	-0.18%
2020/09/16	69	31.28	66	30.61	31.55	3	7,580	0.04%
2020/09/15	39	29.65	20	29.72	30.00	19	7,301	0.26%
2020/09/14	45	29.46	60	29.34	29.00	-15	7,211	-0.21%
2020/09/11	11	28.73	16	28.54	28.50	-5	7,118	-0.07%
2020/09/10	78	29.42	66	29.20	29.00	12	7,058	0.17%
2020/09/09	24	29.61	57	29.56	29.65	-33	6,999	-0.47%
2020/09/08	40	28.99	49	29.11	29.15	-9	6,915	-0.13%
2020/09/07	12	28.20	2	27.83	27.90	10	6,728	0.15%
2020/09/04	11	27.85	20	27.84	27.80	-9	6,666	-0.14%
2020/09/03	45	28.30	59	28.31	28.70	-14	6,678	-0.21%
2020/09/02	51	28.60	9	28.67	28.45	42	6,571	0.64%
2020/09/01	55	29.60	24	30.45	29.50	31	6,390	0.49%
2020/08/31	80	29.46	99	29.43	30.30	-19	6,145	-0.31%
2020/08/28	22	27.49	3.1	27.57	27.55	19	5,720	0.33%
2020/08/27	1	26.30	17	26.51	26.30	-16	5,580	-0.29%
2020/08/26	5	27.14	2	27.15	27.10	3	5,487	0.05%
2020/08/25	1	27.95	14	27.56	27.30	-13	5,429	-0.24%
2020/08/24	11	27.41	18	27.18	27.00	-7	5,386	-0.13%
2020/08/21	14	27.16	16	27.31	27.30	-2	5,399	-0.04%
2020/08/20	25	27.28	36	27.20	27.50	-11	5,342	-0.21%
2020/08/19	44	27.60	80	27.52	28.00	-36	5,215	-0.69%
2020/08/18	2	26.73	6	26.45	26.45	-4	5,110	-0.08%
2020/08/17	23	26.43	44	26.41	26.50	-21	5,168	-0.41%
2020/08/14	45	26.37	88	26.28	26.35	-43	5,275	-0.82%
2020/08/13	100	25.70	26	25.87	25.55	74	5,249	1.41%
2020/08/12	111	25.61	175	25.59	25.40	-64	5,257	-1.22%	大買/大賣/
2020/08/11	133	25.05	37	24.73	25.15	96	5,099	1.88%	大買/
2020/08/10	3	23.95	1	23.80	23.90	2	4,954	0.04%
2020/08/07	11	23.96	11	23.94	24.15	0	4,961	0.00%
2020/08/06	1	23.40	1	23.50	23.55	0	4,927	0.00%
2020/08/05	30	23.40	103	23.20	23.40	-73	5,157	-1.42%	大賣/
2020/08/03	3	23.00	0	0.00	23.20	3	5,110	0.06%
2020/07/31	0	0.00	2	23.25	23.20	-2	5,088	-0.04%
2020/07/30	0	0.00	6	23.31	23.25	-6	5,088	-0.12%
2020/07/29	1	23.10	6	23.22	23.15	-5	5,083	-0.10%
2020/07/28	3	23.35	17	23.41	23.10	-14	5,093	-0.27%
2020/07/27	6	23.81	7	23.71	23.60	-1	5,082	-0.02%
2020/07/24	0	0.00	16	23.64	23.60	-16	5,059	-0.32%
2020/07/23	7	23.93	3	24.00	23.80	4	5,049	0.08%
2020/07/22	0	0.00	3	23.82	23.85	-3	4,996	-0.06%
2020/07/21	3	23.67	0	0.00	23.90	3	4,952	0.06%
2020/07/20	3	23.83	25	23.91	23.95	-22	4,914	-0.45%
2020/07/17	12	23.67	4	23.56	23.55	8	4,850	0.16%
2020/07/16	33	23.85	5	24.00	23.85	28	4,858	0.58%
2020/07/15	1	23.75	11	23.71	23.80	-10	4,837	-0.21%
2020/07/14	8	23.29	2	23.40	23.25	6	4,784	0.13%
2020/07/13	5	23.68	38	23.78	23.70	-33	4,766	-0.69%
2020/07/10	2	23.48	20	23.44	23.35	-18	4,775	-0.38%
2020/07/09	21	23.30	7	23.30	23.05	14	4,699	0.30%
2020/07/08	4	23.10	5	23.29	23.20	-1	4,670	-0.02%
2020/07/07	31	23.00	9	22.99	22.95	22	4,674	0.47%
2020/07/06	61	23.03	27	23.04	23.00	34	4,713	0.72%
2020/07/03	25.2	23.90	0	0.00	23.95	25.2	4,653	0.54%
2020/07/02	7	23.69	8	23.89	23.85	-1	4,572	-0.02%
2020/07/01	3	23.40	3	23.55	23.65	0	4,583	0.00%
2020/06/30	5	23.35	0	0.00	23.30	5	4,558	0.11%
2020/06/29	5	23.25	7	23.15	23.15	-2	4,584	-0.04%
2020/06/24	2	23.50	5	23.56	23.50	-3	4,588	-0.07%
2020/06/23	5	23.55	9	23.55	23.55	-4	4,655	-0.09%
2020/06/22	1	23.70	3	23.75	23.70	-2	4,710	-0.04%
2020/06/19	18	24.08	0	0.00	23.65	18	4,700	0.38%
2020/06/18	20	24.03	3	24.00	24.00	17	4,723	0.36%
2020/06/17	22	23.90	21	23.89	23.75	1	4,736	0.02%
2020/06/16	18	23.97	57	23.42	23.85	-39	4,805	-0.81%
2020/06/15	33.2	23.12	42	22.90	22.90	-8.8	4,918	-0.18%
2020/06/12	26	22.48	6	22.45	22.70	20	4,931	0.41%
2020/06/11	2	22.65	2	22.60	22.50	0	4,997	0.00%
2020/06/10	16	22.77	33	22.85	22.75	-17	5,048	-0.34%
2020/06/09	3	23.67	0	0.00	23.70	3	5,193	0.06%
2020/06/08	2	23.95	20	23.91	23.95	-18	5,294	-0.34%
2020/06/05	0	23.70	9	23.74	23.75	-9	5,394	-0.17%
2020/06/04	5	23.65	3	23.63	23.60	2	5,545	0.04%
2020/06/03	8	23.88	2	24.00	23.95	6	5,668	0.11%
2020/06/02	5	23.95	1	23.80	23.80	4	5,700	0.07%
2020/06/01	4	23.95	7	23.86	23.95	-3	5,810	-0.05%
2020/05/29	13	23.99	18	23.96	23.60	-5	5,939	-0.08%
2020/05/28	65	24.05	52	24.25	23.85	13	6,106	0.21%
2020/05/27	9	23.98	2	23.98	23.90	7	6,201	0.11%
2020/05/26	4	23.74	12	23.78	23.90	-8	6,571	-0.12%
2020/05/25	3	23.68	64	23.59	23.45	-61	7,089	-0.86%
2020/05/22	18	24.23	17	24.22	24.05	1	7,214	0.01%
2020/05/21	9	24.14	46	24.09	24.30	-37	7,427	-0.50%
2020/05/20	16	23.85	32	23.68	23.55	-16	7,367	-0.22%
2020/05/19	72	23.38	40.2	23.28	23.60	31.8	7,336	0.43%
2020/05/18	101	22.89	22	22.65	23.10	79	7,175	1.10%	大買/
2020/05/15	12	22.13	9	22.02	22.20	3	7,007	0.04%
2020/05/14	2	21.70	6	21.93	21.50	-4	6,955	-0.06%
2020/05/13	25	22.00	9.1	22.36	21.90	15.9	6,894	0.23%
2020/05/12	152	22.19	176.2	22.41	22.40	-24.2	6,806	-0.36%	大買/大賣/
2020/05/11	0	0.00	0	21.10	21.10	0	6,543	0.00%
2020/05/08	2	21.10	0	21.10	21.05	2	6,555	0.03%
2020/05/06	35	21.04	0	0.00	20.90	35	6,792	0.52%
2020/05/05	1	20.85	5	20.98	20.95	-4	6,789	-0.06%
2020/05/04	1	20.85	2	20.93	20.80	-1	6,791	-0.01%
2020/04/30	0	0.00	3	21.17	21.20	-3	6,772	-0.04%
2020/04/29	2	21.05	0	0.00	21.05	2	6,759	0.03%
2020/04/28	1.1	21.09	4	21.01	21.00	-2.9	6,732	-0.04%
2020/04/27	3.2	20.66	0	0.00	20.70	3.2	6,745	0.05%
2020/04/24	1.1	20.45	1	20.45	20.40	0.1	6,752	0.00%
2020/04/23	1	20.60	0	0.00	20.60	1	6,759	0.01%
2020/04/22	5	20.16	4	20.25	20.30	1	6,754	0.01%
2020/04/21	5	20.51	15	20.60	20.35	-10	6,773	-0.15%
2020/04/20	1	20.85	3	20.77	21.00	-2	6,744	-0.03%
2020/04/17	20	21.15	16	21.09	21.00	4	6,723	0.06%
2020/04/16	1	21.10	8	21.24	21.15	-7	6,759	-0.10%
2020/04/15	5	21.35	12	21.12	21.45	-7	6,723	-0.10%
2020/04/14	3	20.75	7	20.71	20.85	-4	6,657	-0.06%
2020/04/13	53	20.70	20	20.74	20.60	33	6,647	0.50%
2020/04/10	15	20.76	15	20.75	20.75	0	6,633	0.00%
2020/04/09	31.1	21.03	18	20.96	21.10	13.1	6,605	0.20%
2020/04/08	2	20.80	57	20.54	20.85	-55	6,563	-0.84%
2020/04/07	18	20.42	1	20.50	20.30	17	6,514	0.26%
2020/04/06	36	20.26	26	20.33	20.40	10	6,489	0.15%
2020/04/01	0	20.70	5	20.47	20.50	-5	6,454	-0.08%
2020/03/31	11	20.47	38.8	20.47	20.55	-27.8	6,481	-0.43%
2020/03/30	5	19.70	70	20.21	20.50	-65	6,439	-1.01%
2020/03/27	88	20.46	96	20.74	20.10	-8	6,396	-0.13%
2020/03/26	46	20.55	61	20.68	20.75	-15	6,303	-0.24%
2020/03/25	24	20.24	32	20.12	20.35	-8	6,194	-0.13%
2020/03/24	30	19.27	11	19.37	19.45	19	6,102	0.31%
2020/03/23	27	18.94	66	18.93	19.05	-39	6,000	-0.65%
2020/03/20	55	18.41	21	18.34	18.35	34	5,913	0.57%
2020/03/19	135	17.61	77	17.59	17.55	58	5,777	1.00%	大買/
2020/03/18	58	20.06	34	19.91	19.45	24	5,544	0.43%
2020/03/17	19	20.56	38	20.53	20.35	-19	5,438	-0.35%
2020/03/16	25.3	21.37	25	21.45	21.00	0.3	5,330	0.00%
2020/03/13	70	20.92	22	21.05	21.30	48	5,237	0.92%
2020/03/12	30	22.19	23	22.23	22.50	7	4,960	0.14%
2020/03/11	42.1	22.99	41	22.89	23.00	1.1	4,821	0.02%
2020/03/10	42	22.41	41	22.46	22.70	1	4,707	0.02%
2020/03/09	62	22.59	58	22.53	22.10	4	4,538	0.09%
2020/03/06	21	23.14	9	23.30	23.20	12	4,361	0.28%
2020/03/05	35	23.50	31	23.41	23.50	4	4,286	0.09%
2020/03/04	28	24.16	17	24.08	23.75	11	4,154	0.26%
2020/03/03	59	24.31	78.3	24.24	24.20	-19.3	4,018	-0.48%
2020/03/02	43	23.57	44	23.52	23.35	-1	3,790	-0.03%
2020/02/27	153	24.39	211	24.50	23.65	-58	3,649	-1.59%	大買/大賣/
2020/02/26	159	24.01	366	23.99	23.65	-207	3,278	-6.31%	大買/大賣/鉅額交易
2020/02/25	44	22.97	111	23.10	22.60	-67	2,676	-2.50%	大賣/
2020/02/24	58	22.77	578	22.58	23.00	-520	2,438	-21.32%	大賣/鉅額交易
2020/02/21	17	21.64	284.1	21.59	21.65	-267.1	2,096	-12.74%	大賣/鉅額交易
2020/02/20	302	21.08	19	21.08	21.00	283	1,950	14.51%	大買/鉅額交易
2020/02/19	0	0.00	9	20.62	20.60	-9	1,856	-0.48%
2020/02/18	2	20.50	1	20.50	20.50	1	1,884	0.05%
2020/02/17	8	20.66	2	20.48	20.50	6	1,955	0.31%
2020/02/14	3	20.35	7	20.32	20.30	-4	1,909	-0.21%
2020/02/13	5	20.15	12	20.18	20.10	-7	1,892	-0.37%
2020/02/12	2	20.20	0	0.00	20.15	2	1,886	0.11%
2020/02/11	9	20.05	16	20.08	20.05	-7	1,862	-0.38%
2020/02/10	12	20.53	40	20.36	20.25	-28	1,832	-1.53%
2020/02/07	62	20.55	10.1	20.52	20.80	51.9	1,732	3.00%
2020/02/06	3	19.93	1	20.00	20.00	2	1,578	0.13%
2020/02/05	0	19.70	0	0.00	19.65	0	1,561	0.00%
2020/02/03	1	19.50	5	19.55	19.55	-4	1,540	-0.26%
2020/01/31	6	19.75	1	19.75	19.70	5	1,511	0.33%
2020/01/30	7	19.66	1	19.70	19.55	6	1,495	0.40%
2020/01/20	6	20.48	58	20.36	20.45	-52	1,464	-3.55%
2020/01/17	1	20.15	10	20.25	20.20	-9	1,426	-0.63%
2020/01/16	0	20.10	19	20.14	20.20	-19	1,404	-1.35%
2020/01/15	10	20.05	1	19.80	20.00	9	1,378	0.65%
2020/01/14	1.1	19.80	1	19.85	19.75	0.1	1,333	0.00%
2020/01/13	2	19.80	1	19.80	19.75	1	1,343	0.07%
2020/01/10	2	19.75	17	19.78	19.75	-15	1,356	-1.11%
2020/01/08	0	19.20	0	0.00	19.20	0	1,306	0.00%
2020/01/07	0	0.00	6	19.29	19.35	-6	1,304	-0.46%
2020/01/06	0	0.00	46	19.25	19.20	-46	1,326	-3.47%
2020/01/03	0	19.30	0	0.00	19.40	0	1,345	0.00%
2020/01/02	0	0.00	27	19.43	19.45	-27	1,339	-2.02%
2019/12/31	0	0.00	11	19.24	19.30	-11	1,305	-0.84%
2019/12/30	7	19.19	3	19.20	19.20	4	1,288	0.31%
2019/12/27	1	19.05	12	19.09	19.10	-11	1,263	-0.87%
2019/12/26	4	19.13	17	19.07	19.15	-13	1,248	-1.04%
2019/12/25	2	18.90	0	0.00	18.95	2	1,203	0.17%
2019/12/24	1.1	19.00	5	18.90	18.95	-3.9	1,203	-0.32%
2019/12/19	0	18.85	0	0.00	18.95	0	1,202	0.00%
2019/12/18	0.2	18.95	0	0.00	18.95	0.2	1,200	0.02%
2019/12/17	1	18.65	0	0.00	18.85	1	1,191	0.08%
2019/12/16	0.1	18.90	0	0.00	18.85	0.1	1,155	0.00%
2019/12/13	1	18.95	1	18.95	19.00	0	1,151	0.00%
2019/12/12	0	0.00	3	18.98	18.95	-3	1,150	-0.26%
2019/12/10	0	18.95	6	18.89	18.95	-6	1,157	-0.52%
2019/12/06	1	18.65	4	18.65	18.60	-3	1,157	-0.26%
2019/12/03	1	18.70	0	0.00	18.75	1	1,166	0.09%
2019/12/02	4	18.65	5	18.70	18.70	-1	1,164	-0.09%
2019/11/29	0	0.00	1	18.90	18.80	-1	1,152	-0.09%
2019/11/28	13	18.86	0	0.00	18.85	13	1,153	1.13%
2019/11/27	1	19.00	2	18.98	19.05	-1	1,131	-0.09%
2019/11/26	44	19.13	1	19.00	18.90	43	1,111	3.87%
2019/11/25	4	19.20	2	19.18	19.20	2	1,088	0.18%
2019/11/22	9	18.80	0	0.00	18.80	9	1,052	0.86%
2019/11/21	1	18.85	0	0.00	18.85	1	1,052	0.10%
2019/11/20	10	18.90	0	0.00	18.95	10	1,052	0.95%
2019/11/19	10	18.85	1	18.85	18.80	9	1,053	0.85%
2019/11/18	2	18.82	3	18.95	18.80	-1	1,052	-0.09%
2019/11/15	19	19.03	14	19.01	18.85	5	1,048	0.48%
2019/11/14	28	18.68	76	18.63	18.80	-48	997	-4.81%
2019/11/13	0	0.00	66	18.25	18.30	-66	925	-7.13%
2019/11/12	1	18.20	0	0.00	18.25	1	934	0.11%
2019/11/11	0	0.00	1	18.20	18.20	-1	940	-0.11%
2019/11/08	1	18.20	0	0.00	18.20	1	937	0.11%
2019/11/07	5	18.20	0	0.00	18.25	5	934	0.54%
2019/11/06	2	18.20	1	18.30	18.20	1	940	0.11%
2019/11/05	6	18.30	0	0.00	18.35	6	936	0.64%
2019/11/04	15	18.23	0	18.25	18.25	15	953	1.57%
2019/11/01	2	18.15	0	0.00	18.10	2	968	0.21%
2019/10/31	0	0.00	1	18.15	18.15	-1	982	-0.10%
2019/10/29	0	0.00	30	18.10	18.10	-30	1,014	-2.96%
2019/10/28	0	0.00	10	18.30	18.15	-10	1,018	-0.98%
2019/10/25	30	18.09	0	0.00	18.05	30	1,008	2.97%
2019/10/23	6	17.94	0	0.00	18.00	6	1,033	0.58%
2019/10/22	0	18.05	0	0.00	18.00	0	1,038	0.00%
2019/10/21	2	17.90	0	0.00	17.95	2	1,057	0.19%
2019/10/18	116	17.82	0	0.00	17.80	116	1,040	11.15%	大買/鉅額交易
2019/10/17	3	18.38	2	18.45	18.45	1	1,013	0.10%
2019/10/16	2	18.35	10	18.45	18.35	-8	1,012	-0.79%
2019/10/15	0	18.25	0	0.00	18.30	0	1,008	0.00%
2019/10/14	2	18.20	2	18.15	18.30	0	1,030	0.00%
2019/10/09	16	17.91	0	0.00	17.65	16	1,052	1.52%
2019/10/08	0	18.15	7	18.20	18.05	-7	1,038	-0.67%
2019/10/04	0	17.90	0	0.00	17.85	0	1,116	0.00%
2019/10/01	0	0.00	5	18.00	18.00	-5	1,189	-0.42%
2019/09/27	1	18.00	0	0.00	17.85	1	1,212	0.08%
2019/09/26	0	0.00	1	18.05	18.05	-1	1,227	-0.08%
2019/09/24	0	18.20	1	18.10	18.10	-1	1,283	-0.08%
2019/09/23	16	18.22	0	0.00	18.20	16	1,297	1.23%
2019/09/19	2	18.22	3	18.25	18.20	-1	1,334	-0.07%
2019/09/18	2	18.20	0	0.00	18.20	2	1,358	0.15%
2019/09/17	0	0.00	3	18.32	18.15	-3	1,377	-0.22%
2019/09/16	1	18.30	1	18.35	18.35	0	1,427	0.00%
2019/09/12	1	18.30	1	18.25	18.30	0	1,471	0.00%
2019/09/10	0	0.00	6	18.23	18.25	-6	1,516	-0.40%
2019/09/09	1	17.95	2	18.25	18.30	-1	1,527	-0.07%
2019/09/06	1	17.90	0	0.00	17.85	1	1,503	0.07%
2019/09/04	0	0.00	2	17.75	17.85	-2	1,510	-0.13%
2019/09/03	4	17.69	3	17.70	17.70	1	1,512	0.07%
2019/09/02	0	17.80	0	0.00	17.75	0	1,528	0.00%
2019/08/30	0	0.00	5	17.50	17.55	-5	1,526	-0.33%
2019/08/29	0	0.00	1	17.35	17.40	-1	1,525	-0.07%
2019/08/28	1	17.40	0	0.00	17.35	1	1,526	0.07%
2019/08/27	3	17.47	0	0.00	17.40	3	1,527	0.20%
2019/08/26	4	17.50	1	17.45	17.50	3	1,523	0.20%
2019/08/23	1	17.65	1	17.70	17.65	0	1,534	0.00%
2019/08/22	1	17.70	1	17.85	17.80	0	1,545	0.00%
2019/08/21	3	17.65	0	0.00	17.70	3	1,555	0.19%
2019/08/20	6	17.69	20	17.83	17.65	-14	1,556	-0.90%
2019/08/19	15	17.75	0	0.00	17.75	15	1,553	0.97%
2019/08/16	11	17.70	0	0.00	17.65	11	1,551	0.71%
2019/08/15	8	17.80	0	0.00	17.80	8	1,545	0.52%
2019/08/14	2	18.10	4	18.18	18.00	-2	1,546	-0.13%
2019/08/13	3	18.22	0	0.00	18.15	3	1,554	0.19%
2019/08/08	0	0.00	12	18.28	18.35	-12	1,564	-0.77%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/06	32	17.57	30	17.83	18.05	2	1,586	0.13%
2019/08/05	30	18.15	0	0.00	18.10	30	1,574	1.91%
2019/08/02	16	18.38	1	18.40	18.45	15	1,580	0.95%
2019/08/01	24.1	18.65	2	18.80	18.65	22.1	1,610	1.37%
2019/07/31	3	18.83	0	0.00	18.80	3	1,600	0.19%
2019/07/30	10	18.85	0	0.00	18.85	10	1,607	0.62%
2019/07/29	2	18.98	0	0.00	18.95	2	1,635	0.12%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/23	1	19.00	1	19.05	19.00	0	1,645	0.00%
2019/07/22	3	19.15	0	0.00	19.10	3	1,642	0.18%
2019/07/19	1	19.15	0	0.00	19.10	1	1,642	0.06%
2019/07/18	0	19.15	6	19.10	19.10	-6	1,675	-0.36%
2019/07/17	4	19.15	1	19.10	19.15	3	1,685	0.18%
2019/07/16	0	19.30	5	19.20	19.15	-5	1,683	-0.30%
2019/07/15	11	19.26	3	19.20	19.20	8	1,662	0.48%
2019/07/12	3	19.68	1	19.70	19.70	2	1,678	0.12%
2019/07/11	0	0.00	4	19.65	19.65	-4	1,703	-0.23%
2019/07/10	6	20.57	2	20.50	20.60	4	1,691	0.24%
2019/07/08	2	20.65	0	0.00	20.55	2	1,682	0.12%
2019/07/03	2	20.50	0	0.00	20.40	2	1,897	0.11%
2019/07/01	1	20.15	0	0.00	20.25	1	1,951	0.05%
2019/06/28	1	20.30	0	0.00	20.20	1	1,943	0.05%
2019/06/27	0	0.00	2	20.50	20.40	-2	1,942	-0.10%
2019/06/26	1	20.30	2	20.53	20.35	-1	1,979	-0.05%
2019/06/24	5	20.71	17	20.62	20.75	-12	1,970	-0.61%
2019/06/21	1	20.65	175	20.53	20.75	-174	1,965	-8.85%	大賣/鉅額交易
2019/06/20	0	0.00	6	20.50	20.50	-6	1,945	-0.31%
2019/06/19	0	0.00	2	20.00	20.20	-2	1,950	-0.10%
2019/06/18	2	19.88	0	0.00	19.90	2	1,940	0.10%
2019/06/17	4	19.94	9	19.86	19.90	-5	1,948	-0.26%
2019/06/14	4	19.60	0	0.00	19.65	4	1,941	0.21%
2019/06/13	0	19.50	0	0.00	19.45	0	1,941	0.00%
2019/06/11	2	19.55	0	0.00	19.55	2	1,970	0.10%
2019/06/10	5	19.45	1	19.50	19.55	4	1,983	0.20%
2019/06/05	0	0.00	1	19.45	19.40	-1	1,996	-0.05%
2019/06/04	0	19.55	0	0.00	19.40	0	2,009	0.00%
2019/05/30	3	19.32	0	0.00	19.40	3	2,044	0.15%
2019/05/24	0	19.35	0	0.00	19.35	0	2,043	0.00%
2019/05/23	1	19.25	0	0.00	19.25	1	2,056	0.05%
2019/05/22	0	0.00	1	19.40	19.40	-1	2,078	-0.05%
2019/05/20	2	19.30	0	0.00	19.35	2	2,120	0.09%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/15	3	19.30	21	19.25	19.25	-18	2,257	-0.80%
2019/05/14	1	19.10	10	19.00	19.30	-9	2,268	-0.40%
2019/05/13	4	19.35	39	19.24	19.20	-35	2,303	-1.52%
2019/05/10	0	0.00	26	19.53	19.35	-26	2,323	-1.12%
2019/05/09	36	19.68	39	19.64	19.50	-3	2,332	-0.13%
2019/05/08	9	19.84	0	0.00	19.80	9	2,303	0.39%
2019/05/07	15	19.69	0	0.00	19.70	15	2,301	0.65%
2019/05/06	15	19.67	28	19.67	19.70	-13	2,294	-0.57%
2019/05/03	12	19.95	0	0.00	19.95	12	2,269	0.53%
2019/05/02	10.1	19.95	27	19.81	20.00	-16.9	2,265	-0.75%
2019/04/30	2	19.70	1	19.80	19.75	1	2,259	0.04%
2019/04/29	4	19.78	1	19.90	19.80	3	2,247	0.13%
2019/04/26	3	19.85	3	19.95	19.85	0	2,246	0.00%
2019/04/24	49	19.99	4	20.00	19.90	45	2,248	2.00%
2019/04/23	55	19.77	1	19.70	19.80	54	2,221	2.43%
2019/04/22	1	20.05	1	20.00	19.95	0	2,212	0.00%
2019/04/19	19	19.97	0	0.00	19.90	19	2,210	0.86%
2019/04/18	487	20.07	21	19.89	19.85	466	2,209	21.09%	大買/鉅額交易
2019/04/17	18	20.30	14	20.33	20.40	4	2,166	0.18%
2019/04/16	16	20.50	2	20.70	20.45	14	2,147	0.65%
2019/04/15	4	20.65	12	20.74	20.60	-8	2,141	-0.37%
2019/04/12	41	20.66	29	20.80	20.55	12	2,121	0.57%
2019/04/11	10.1	21.10	16	21.16	21.00	-5.9	2,074	-0.28%
2019/04/10	81	21.25	22	21.25	21.35	59	2,041	2.89%
2019/04/09	25	20.91	0	0.00	20.80	25	1,892	1.32%
2019/04/08	1	20.90	2	21.00	21.20	-1	1,847	-0.05%
2019/04/03	2	20.55	0	0.00	20.60	2	1,793	0.11%
2019/04/02	2	20.53	204	20.60	20.55	-202	1,760	-11.47%	大賣/鉅額交易
2019/04/01	0	20.50	1	20.60	20.50	-1	1,755	-0.06%
2019/03/29	7	20.34	0	0.00	20.50	7	1,744	0.40%
2019/03/28	1	20.30	1	20.20	20.20	0	1,771	0.00%
2019/03/26	10	20.70	7	20.64	20.55	3	1,776	0.17%
2019/03/25	2	20.63	1	20.55	20.55	1	1,788	0.06%
2019/03/22	210	20.80	11	20.88	20.90	199	1,782	11.16%	大買/鉅額交易
2019/03/21	4	20.50	7	20.51	20.65	-3	1,736	-0.17%
2019/03/20	2	20.35	3	20.35	20.40	-1	1,708	-0.06%
2019/03/18	0.1	20.30	0	0.00	20.30	0.1	1,697	0.00%
2019/03/15	0	0.00	17	20.30	20.25	-17	1,702	-1.00%
2019/03/13	1	20.30	0	0.00	20.30	1	1,710	0.06%
2019/03/12	1	20.39	2	20.45	20.25	-1	1,722	-0.06%
2019/03/08	0	20.15	1	20.10	20.15	-1	1,767	-0.06%
2019/03/06	0	0.00	1	20.30	20.40	-1	1,814	-0.06%
2019/03/05	2	20.25	3	20.30	20.20	-1	1,801	-0.06%
2019/03/04	1	20.20	0	0.00	20.25	1	1,799	0.06%
2019/02/27	1	20.25	1	20.30	20.20	0	1,835	0.00%
2019/02/26	3	20.30	7	20.30	20.30	-4	1,846	-0.22%
2019/02/25	5	20.37	0	0.00	20.35	5	1,851	0.27%
2019/02/21	0	0.00	1	20.10	20.15	-1	1,874	-0.05%
2019/02/20	12	20.23	4	20.35	20.25	8	1,883	0.42%
2019/02/19	1	20.40	9	20.37	20.45	-8	1,881	-0.43%
2019/02/18	0	20.35	0	0.00	20.40	0	1,883	0.00%
2019/02/15	34	19.96	38	20.14	20.15	-4	1,862	-0.21%
2019/02/14	0	0.00	3	19.75	19.70	-3	1,821	-0.16%
2019/02/13	6	19.38	0	0.00	19.45	6	1,814	0.33%
2019/02/12	5	19.40	5	19.50	19.45	0	1,834	0.00%
2019/02/11	3	19.47	2	19.45	19.30	1	1,832	0.05%
2019/01/30	3	19.55	3	19.55	19.45	0	1,906	0.00%
2019/01/28	20	19.30	3	19.25	19.30	17	1,939	0.88%
2019/01/24	0	19.10	0	0.00	19.05	0	2,046	0.00%
2019/01/23	0	19.05	0	0.00	19.10	0	2,148	0.00%
2019/01/18	2	18.90	0	0.00	18.95	2	2,373	0.08%
2019/01/17	0	18.95	0	0.00	18.95	0	2,478	0.00%
2019/01/16	0	18.95	1	18.85	18.85	-1	2,513	-0.04%
2019/01/15	27	18.85	2	19.00	18.95	25	2,532	0.99%
2019/01/14	0	0.00	3	18.85	18.85	-3	2,551	-0.12%
2019/01/10	24.1	18.80	0	0.00	18.80	24.1	2,672	0.90%
2019/01/09	47	18.84	0	0.00	18.85	47	2,738	1.72%
2019/01/08	1	18.70	0	0.00	18.65	1	2,759	0.04%
2019/01/07	52	18.85	0	0.00	18.85	52	2,831	1.84%
2019/01/03	0	0.00	1	18.90	18.85	-1	3,042	-0.03%
2019/01/02	2	18.70	0	0.00	18.80	2	3,068	0.07%
2018/12/28	5	18.89	0	0.00	18.65	5	3,145	0.16%
2018/12/27	3	18.95	8	18.94	19.00	-5	3,264	-0.15%
2018/12/26	5	18.73	5	18.85	18.60	0	3,334	0.00%
2018/12/24	0	0.00	6	19.13	19.20	-6	3,420	-0.18%
2018/12/22	24	18.67	3	18.85	18.90	21	3,474	0.60%
2018/12/21	15	18.98	5	19.09	18.85	10	3,644	0.27%
2018/12/20	6	19.36	0	0.00	19.35	6	3,723	0.16%
2018/12/19	3	19.65	3	19.85	19.65	0	3,831	0.00%
2018/12/18	20	19.65	0	0.00	19.65	20	3,907	0.51%
2018/12/17	11	20.03	0	0.00	19.95	11	4,005	0.27%
2018/12/12	5	20.24	1	20.25	20.25	4	4,329	0.09%
2018/12/11	2	20.25	0	0.00	20.35	2	4,474	0.04%
2018/12/10	0	0.00	14	20.19	20.20	-14	4,774	-0.29%
2018/12/07	3	20.60	19	20.65	20.60	-16	4,930	-0.32%
2018/12/06	2	20.80	2	20.85	20.65	0	5,184	0.00%
2018/12/05	4	21.00	5	21.08	21.00	-1	5,355	-0.02%
2018/12/04	2	21.55	3	21.68	21.40	-1	5,528	-0.02%
2018/12/03	13	21.71	2	21.70	21.65	11	5,889	0.19%
2018/11/30	13	21.19	21	21.11	21.75	-8	5,919	-0.14%
2018/11/29	3	21.35	2	21.30	21.20	1	5,918	0.02%
2018/11/28	4	21.24	0	0.00	21.25	4	5,963	0.07%
2018/11/27	1	21.30	10	21.26	21.25	-9	6,035	-0.15%
2018/11/26	5	21.21	5	21.32	21.35	0	6,105	0.00%
2018/11/23	2	20.78	7	20.73	20.90	-5	6,149	-0.08%
2018/11/22	1	20.95	4	21.01	20.90	-3	6,316	-0.05%
2018/11/21	7	20.96	3	21.00	21.00	4	6,442	0.06%
2018/11/19	9	21.62	2	21.60	21.60	7	6,896	0.10%
2018/11/15	4	21.14	1	21.20	21.20	3	7,571	0.04%
2018/11/14	0	0.00	3	21.52	21.35	-3	7,741	-0.04%
2018/11/13	3	21.05	6	21.09	21.30	-3	7,792	-0.04%
2018/11/12	16	21.47	1	21.55	21.35	15	7,946	0.19%
2018/11/09	4	21.24	10	21.48	21.20	-6	8,196	-0.07%
2018/11/08	2	21.20	4	21.03	21.35	-2	8,340	-0.02%
2018/11/07	22	21.22	12	21.30	21.35	10	8,346	0.12%
2018/11/06	3	20.07	0	0.00	20.40	3	8,371	0.04%
2018/11/05	0	20.00	0	0.00	20.00	0	8,482	0.00%
2018/11/02	14	20.43	12	20.29	20.50	2	8,470	0.02%
2018/11/01	22	20.08	28	20.03	20.25	-6	8,436	-0.07%
2018/10/31	41	19.49	33	19.54	19.75	8	8,368	0.10%
2018/10/30	7	19.24	16	19.13	19.75	-9	8,273	-0.11%
2018/10/29	19	19.90	20	19.93	20.15	-1	8,177	-0.01%
2018/10/26	13	19.77	13	20.03	20.10	0	8,136	0.00%
2018/10/25	14	19.73	0	0.00	20.05	14	8,059	0.17%
2018/10/24	10	20.50	12	20.33	20.45	-2	7,970	-0.03%
2018/10/23	22	20.58	3	20.42	20.45	19	7,986	0.24%
2018/10/22	1	20.60	9	20.66	20.80	-8	7,967	-0.10%
2018/10/19	20	20.48	10	20.58	20.60	10	7,942	0.13%
2018/10/18	15	20.93	28	20.81	20.55	-13	7,876	-0.17%
2018/10/17	16	21.39	26	21.46	21.00	-10	7,802	-0.13%
2018/10/16	28	21.84	30	21.70	21.65	-2	7,726	-0.03%
2018/10/15	24	21.90	24	21.96	22.00	0	7,678	0.00%
2018/10/12	19	20.59	14	20.72	21.60	5	7,583	0.07%
2018/10/11	15	21.07	30	21.05	21.05	-15	7,437	-0.20%
2018/10/09	2	23.25	10	23.24	23.35	-8	7,356	-0.11%
2018/10/08	10	23.19	18	23.08	23.00	-8	7,322	-0.11%
2018/10/05	9	23.21	12	23.03	23.00	-3	7,242	-0.04%
2018/10/04	19	23.62	39	23.48	24.10	-20	7,126	-0.28%
2018/10/03	30	23.86	6	24.03	23.75	24	7,062	0.34%
2018/10/02	10	24.00	7	23.94	23.95	3	7,033	0.04%
2018/10/01	27	24.40	27	24.37	24.40	0	7,001	0.00%
2018/09/28	32	24.79	19	24.98	24.60	13	6,963	0.19%
2018/09/27	66	25.11	58	25.13	25.30	8	6,795	0.12%
2018/09/26	37	24.31	29	24.38	24.80	8	6,650	0.12%
2018/09/25	2	24.03	14	23.64	23.55	-12	6,526	-0.18%
2018/09/21	2	24.00	10	24.29	24.05	-8	6,454	-0.12%
2018/09/20	11	24.23	9	23.97	23.80	2	6,333	0.03%
2018/09/19	21	24.74	125	24.61	24.65	-104	6,195	-1.68%	大賣/鉅額交易
2018/09/18	28	24.75	29	24.73	24.65	-1	6,141	-0.02%
2018/09/17	22	24.57	35	24.60	24.60	-13	6,009	-0.22%
2018/09/14	153	24.49	54	24.31	25.00	99	5,859	1.69%	大買/
2018/09/13	59	23.73	47	23.66	23.75	12	5,568	0.22%
2018/09/12	28	23.30	27	23.50	23.30	1	5,400	0.02%
2018/09/11	80	22.42	67	21.99	22.75	13	5,158	0.25%
2018/09/10	19	21.66	42	21.70	22.40	-23	5,014	-0.46%
2018/09/07	76	22.35	84	22.42	21.80	-8	4,829	-0.17%
2018/09/06	24	21.57	14	21.68	21.75	10	4,504	0.22%
2018/09/05	25	21.53	20	21.50	21.50	5	4,448	0.11%
2018/09/04	2	21.55	2	21.40	21.35	0	4,411	0.00%
2018/09/03	2	21.20	24	21.25	21.15	-22	4,391	-0.50%
2018/08/31	9	21.24	2	21.25	21.45	7	4,320	0.16%
2018/08/30	8	21.63	9	21.76	21.45	-1	4,271	-0.02%
2018/08/29	16	21.89	28	21.88	21.95	-12	4,235	-0.28%
2018/08/28	11	21.43	17	21.37	21.35	-6	4,138	-0.14%
2018/08/27	17	21.59	13	21.91	21.50	4	4,155	0.10%
2018/08/24	71	21.86	172	21.72	21.75	-101	4,019	-2.51%	大賣/鉅額交易
2018/08/23	73	21.58	109	21.44	21.65	-36	3,728	-0.97%	大賣/
2018/08/22	43	20.27	104	20.49	20.65	-61	3,364	-1.81%	大賣/
2018/08/21	22	19.78	14	19.65	19.80	8	3,080	0.26%
2018/08/20	22	19.16	10	19.10	19.10	12	2,905	0.41%
2018/08/17	34	19.19	36	18.91	19.05	-2	2,850	-0.07%
2018/08/16	85	19.00	79	18.97	18.80	6	2,680	0.22%
2018/08/15	17	18.56	37	18.49	18.55	-20	2,430	-0.82%
2018/08/14	2	18.05	2	18.10	18.10	0	2,268	0.00%
2018/08/13	34	17.96	34	17.96	18.00	0	2,271	0.00%
2018/08/10	52	17.98	55	18.02	17.85	-3	2,203	-0.14%
2018/08/09	2	17.35	2	17.40	17.30	0	2,187	0.00%
2018/08/08	0	0.00	3	17.33	17.35	-3	2,194	-0.14%
2018/08/07	19	17.12	6	17.19	17.20	13	2,221	0.59%
2018/08/06	2	17.17	0	0.00	17.20	2	2,273	0.09%
2018/08/02	0	0.00	1	17.25	17.10	-1	2,506	-0.04%
2018/08/01	0	0.00	1	17.20	17.20	-1	2,544	-0.04%
2018/07/31	3	17.28	1	17.20	17.25	2	2,649	0.08%
2018/07/30	7	17.12	3	17.10	17.10	4	2,655	0.15%
2018/07/25	0	0.00	1	16.80	16.75	-1	2,737	-0.04%
2018/07/24	5	16.65	0	0.00	16.75	5	2,773	0.18%
2018/07/23	0	16.60	0	0.00	16.70	0	2,816	0.00%
2018/07/18	0.2	16.75	0	0.00	16.80	0.2	2,846	0.01%
2018/07/17	0	0.00	1	16.70	16.70	-1	2,847	-0.04%
2018/07/16	0	16.70	3	16.65	16.75	-3	2,854	-0.11%
2018/07/13	1	16.75	0	0.00	16.80	1	2,854	0.04%
2018/07/12	1	16.70	3	16.70	16.75	-2	2,866	-0.07%
2018/07/11	2	17.05	9	17.05	17.10	-7	2,856	-0.25%
2018/07/09	4	17.25	5	17.26	17.20	-1	2,828	-0.04%
2018/07/06	0	0.00	2	17.05	16.95	-2	2,870	-0.07%
2018/07/05	0	0.00	3	17.15	16.90	-3	2,907	-0.10%
2018/07/03	3	16.80	0	0.00	16.95	3	2,992	0.10%
2018/07/02	2	17.10	0	0.00	17.20	2	2,982	0.07%
2018/06/28	1	16.85	3	16.85	16.80	-2	2,984	-0.07%
2018/06/27	0	0.00	18	17.00	17.05	-18	2,979	-0.60%
2018/06/26	3	16.60	0	0.00	16.65	3	2,964	0.10%
2018/06/25	4	16.81	0	0.00	16.80	4	2,951	0.14%
2018/06/21	0	0.00	5	17.15	17.10	-5	2,950	-0.17%
2018/06/20	2	17.05	0	0.00	17.05	2	2,965	0.07%
2018/06/15	2	17.55	3	17.48	17.50	-1	2,911	-0.03%
2018/06/14	6	17.65	0	0.00	17.35	6	2,904	0.21%
2018/06/13	5	17.90	2	17.85	17.85	3	2,853	0.11%
2018/06/12	0	0.00	3	17.92	17.95	-3	2,846	-0.11%
2018/06/11	5	17.90	2	17.90	18.00	3	2,838	0.11%
2018/06/08	6	17.91	0	0.00	17.90	6	2,802	0.21%
2018/06/07	0.1	17.95	0.5	17.95	18.05	-0.4	2,815	-0.01%
2018/06/06	6.3	18.00	17	18.04	18.05	-10.7	2,823	-0.38%
2018/06/05	12	18.52	24	18.26	18.15	-12	2,803	-0.43%
2018/06/04	58	18.22	46	18.44	18.50	12	2,726	0.44%
2018/06/01	1	17.85	2	17.93	17.95	-1	2,590	-0.04%
2018/05/31	6	17.63	0	0.00	17.85	6	2,572	0.23%
2018/05/30	3	17.70	2	17.60	17.65	1	2,589	0.04%
2018/05/29	0	0.00	7	17.76	17.80	-7	2,582	-0.27%
2018/05/28	14	17.65	4	17.65	17.70	10	2,638	0.38%
2018/05/25	1	17.65	0	0.00	17.60	1	2,740	0.04%
2018/05/23	1	17.50	3	17.55	17.50	-2	3,119	-0.06%
2018/05/22	4.4	17.64	0.1	17.55	17.60	4.3	3,090	0.14%
2018/05/21	6.4	17.76	20	17.79	17.65	-13.6	3,079	-0.44%
2018/05/18	2	18.00	24	18.00	18.00	-22	3,034	-0.72%
2018/05/17	7	18.00	3	17.93	18.00	4	3,002	0.13%
2018/05/16	1	17.60	2	17.65	17.70	-1	2,879	-0.03%
2018/05/15	0	0.00	18	17.58	17.55	-18	2,874	-0.63%
2018/05/14	12.2	17.45	36	17.46	17.55	-23.8	2,901	-0.82%
2018/05/11	81	17.80	95	17.80	17.65	-14	2,876	-0.49%
2018/05/10	51	17.38	41	17.40	17.45	10	2,713	0.37%
2018/05/09	9	17.35	12	17.40	17.30	-3	2,671	-0.11%
2018/05/08	0	0.00	5	17.30	17.40	-5	2,661	-0.19%
2018/05/07	13	17.17	40	17.20	17.15	-27	2,574	-1.05%
2018/05/04	2	17.10	2.2	17.10	17.10	-0.2	2,552	-0.01%
2018/05/03	7	17.14	0	0.00	17.15	7	2,539	0.28%
2018/05/02	13	17.11	33	16.95	17.10	-20	2,516	-0.79%
2018/04/30	2	16.68	9	16.80	16.85	-7	2,460	-0.28%
2018/04/26	18	16.39	0	0.00	16.25	18	2,489	0.72%
2018/04/19	11	16.40	0	0.00	16.45	11	3,040	0.36%
2018/04/18	0	0.00	1	16.40	16.45	-1	3,093	-0.03%
2018/04/17	10	16.45	0	0.00	16.40	10	3,101	0.32%
2018/04/16	3	16.60	48	16.60	16.60	-45	3,125	-1.44%
2018/04/13	1	16.70	20	16.78	16.80	-19	3,167	-0.60%
2018/04/12	13	16.83	2	16.80	16.85	11	3,198	0.34%
2018/04/11	3	16.60	0.6	16.60	16.65	2.4	3,158	0.08%
2018/04/10	1	16.60	3	16.45	16.70	-2	3,115	-0.06%
2018/04/02	1.1	16.26	1.4	16.40	16.30	-0.3	3,095	-0.01%
2018/03/31	13	16.20	8	16.31	16.20	5	3,122	0.16%
2018/03/30	0	0.00	8	16.32	16.35	-8	3,226	-0.25%
2018/03/29	15	16.27	1	16.20	16.25	14	3,231	0.43%
2018/03/28	1	16.20	1	16.15	16.15	0	3,235	0.00%
2018/03/27	1.2	16.17	10	16.25	16.15	-8.8	3,246	-0.27%
2018/03/26	0	16.10	3	16.02	16.05	-3	3,248	-0.09%
2018/03/23	23	16.06	33	16.01	16.10	-10	3,309	-0.30%
2018/03/22	20	16.37	0	0.00	16.35	20	3,297	0.61%
2018/03/21	0	16.50	10	16.55	16.50	-10	3,313	-0.30%
2018/03/20	1	16.60	0	0.00	16.55	1	3,331	0.03%
2018/03/16	4	16.81	0	0.00	16.80	4	3,365	0.12%
2018/03/15	0	0.00	6	16.90	16.90	-6	3,371	-0.18%
2018/03/14	20	16.88	0	0.00	16.95	20	3,388	0.59%
2018/03/12	32	16.90	32	16.95	16.95	0	3,411	0.00%
2018/03/09	0	0.00	32	16.89	16.70	-32	3,495	-0.92%
2018/03/08	0	0.00	10	16.75	16.75	-10	3,591	-0.28%
2018/03/07	0	0.00	7	16.63	16.70	-7	3,615	-0.19%
2018/03/06	6	16.64	5	16.65	16.60	1	3,631	0.03%
2018/03/05	3	16.87	7	17.07	16.80	-4	3,624	-0.11%
2018/03/02	3	17.07	7	17.14	17.15	-4	3,587	-0.11%
2018/03/01	2	17.15	4	17.13	17.10	-2	3,570	-0.06%
2018/02/27	10	17.14	34	17.00	16.90	-24	3,498	-0.69%
2018/02/26	109	17.42	90	17.36	17.30	19	3,399	0.56%	大買/
2018/02/23	4	16.20	1	15.75	16.30	3	3,079	0.10%
2018/02/21	0	0.00	1	15.60	15.60	-1	3,129	-0.03%
2018/02/12	2	15.25	0	0.00	15.25	2	3,154	0.06%
2018/02/09	2	15.05	2	15.25	15.30	0	3,152	0.00%
2018/02/08	1	15.45	0	0.00	15.55	1	3,174	0.03%
2018/02/07	2	15.63	0	0.00	15.50	2	3,195	0.06%
2018/02/06	4	15.49	3	15.45	15.40	1	3,239	0.03%
2018/02/05	10	16.15	7	16.21	16.20	3	3,191	0.09%
2018/02/02	4	16.24	14	16.30	16.15	-10	3,192	-0.31%
2018/02/01	1.1	15.90	0	0.00	15.90	1.1	3,192	0.03%
2018/01/31	23	15.89	0	0.00	15.90	23	3,223	0.71%
2018/01/30	14	16.12	2	16.18	16.10	12	3,285	0.37%
2018/01/26	2	16.35	0	0.00	16.35	2	3,316	0.06%
2018/01/25	11	16.35	2	16.35	16.35	9	3,338	0.27%
2018/01/24	7	16.39	1	16.35	16.40	6	3,334	0.18%
2018/01/23	12	16.42	7	16.48	16.35	5	3,337	0.15%
2018/01/22	15	16.41	0	0.00	16.40	15	3,323	0.45%
2018/01/19	25	16.61	10	16.70	16.60	15	3,287	0.46%
2018/01/18	27	16.82	59	16.89	16.80	-32	3,254	-0.98%
2018/01/17	87	17.35	68	17.41	17.20	19	3,139	0.61%
2018/01/15	0	0.00	5	16.45	16.55	-5	2,906	-0.17%
2018/01/12	0	0.00	20	16.49	16.55	-20	2,973	-0.67%
2018/01/11	5	16.30	0	0.00	16.40	5	2,973	0.17%
2018/01/10	1	16.30	4	16.35	16.30	-3	3,009	-0.10%
2018/01/09	22	16.38	2	16.90	16.55	20	3,045	0.66%
2018/01/08	15	16.43	0	0.00	16.35	15	3,060	0.49%
2018/01/05	4	16.50	0	0.00	16.60	4	3,075	0.13%
2018/01/04	21	16.33	0	0.00	16.40	21	3,089	0.68%
2018/01/03	0	0.00	29	16.35	16.40	-29	3,127	-0.93%
2018/01/02	3	16.40	0	0.00	16.45	3	3,156	0.10%