冠德 (2520)-新光-台中券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
58.1
漲跌
▲1.1
漲幅
+1.93%
成交量
7,140張
產業
上市營建類股
388人加入追蹤

立即追蹤
本地時間:14:30

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

冠德 (2520)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
2024/11/22	4	58.05	10	57.33	58.10	-6	4,546	-0.13%
2024/11/21	7	56.64	4	56.48	57.00	3	4,531	0.07%
2024/11/20	2	55.10	1	54.60	56.00	1	4,647	0.02%
2024/11/19	2.2	53.05	3	53.73	54.70	-0.8	4,746	-0.02%
2024/11/18	4	53.08	3	53.30	53.10	1	5,018	0.02%
2024/11/15	0.1	52.20	1	52.30	51.90	-0.9	5,020	-0.02%
2024/11/14	0.1	51.60	1	51.70	51.70	-0.9	5,167	-0.02%
2024/11/13	4	50.98	1.5	50.57	50.40	2.5	5,329	0.05%
2024/11/12	3	52.26	8.3	51.42	51.90	-5.3	5,384	-0.10%
2024/11/11	16.4	52.23	28.2	52.26	51.70	-11.8	5,616	-0.21%
2024/11/08	6.5	49.94	19	50.09	49.60	-12.5	5,696	-0.22%
2024/11/07	0.5	48.27	5	48.00	48.55	-4.5	5,717	-0.08%
2024/11/06	1	47.50	2	47.95	47.80	-1	5,893	-0.02%
2024/11/05	1	47.35	1	47.70	47.30	0	5,927	0.00%
2024/11/04	0.1	46.60	0	0.00	46.70	0.1	6,166	0.00%
2024/11/01	2	46.73	41	46.64	47.10	-39	6,293	-0.62%
2024/10/30	0	0.00	8	45.05	45.35	-8	6,555	-0.12%
2024/10/28	2	46.45	1	46.50	46.30	1	6,936	0.01%
2024/10/25	3.1	46.02	12.2	46.16	46.20	-9.1	7,101	-0.13%
2024/10/24	10	46.01	0	45.85	45.70	10	7,349	0.14%
2024/10/23	14	46.70	2	47.50	46.50	12	7,521	0.16%
2024/10/22	9	46.90	5	46.67	47.20	4	7,800	0.05%
2024/10/21	6	46.38	6	46.62	46.80	0	7,979	0.00%
2024/10/18	6.1	47.13	1.5	47.55	46.85	4.6	8,357	0.06%
2024/10/17	2	47.50	0	0.00	47.15	2	8,972	0.02%
2024/10/16	1	47.20	0	0.00	47.45	1	9,469	0.01%
2024/10/15	1	46.75	6	46.83	47.10	-5	9,741	-0.05%
2024/10/14	6	46.95	1.2	47.08	46.65	4.8	9,860	0.05%
2024/10/11	8	48.02	1	47.80	47.65	7	9,840	0.07%
2024/10/09	1	47.10	0.2	47.30	47.30	0.8	9,936	0.01%
2024/10/08	0.3	48.70	0	0.00	47.75	0.3	9,939	0.00%
2024/10/07	1	48.60	2	48.45	48.60	-1	9,937	-0.01%
2024/10/04	0	0.00	70	47.78	47.85	-70	9,949	-0.70%
2024/10/01	59	48.33	1.1	48.86	48.15	57.9	9,937	0.58%
2024/09/30	16	48.56	12	48.53	48.60	4	9,942	0.04%
2024/09/27	7	48.44	7.2	48.72	48.45	-0.2	9,992	0.00%
2024/09/26	10	48.33	7	48.44	48.30	3	10,033	0.03%
2024/09/25	2.5	48.24	4	48.39	48.05	-1.5	10,151	-0.01%
2024/09/24	11	48.25	11	48.14	47.75	0	10,172	0.00%
2024/09/23	57	47.21	73	47.18	48.00	-16	10,171	-0.16%
2024/09/20	71.1	48.15	44	48.61	47.60	27.1	10,094	0.27%
2024/09/19	14	52.96	5.2	52.49	52.80	8.9	9,864	0.09%
2024/09/18	14	51.97	5	52.16	52.00	9	9,877	0.09%
2024/09/16	5	51.88	3	52.10	51.70	2	10,010	0.02%
2024/09/13	1.4	52.14	12	51.93	52.00	-10.6	10,053	-0.11%
2024/09/12	3	51.03	1	51.70	50.90	2	10,074	0.02%
2024/09/11	7	51.40	5.1	51.35	51.10	1.9	10,118	0.02%
2024/09/10	19	53.53	15	53.77	52.50	4	10,156	0.04%
2024/09/09	1	53.70	5	53.70	53.60	-4	10,265	-0.04%
2024/09/06	3	54.70	0	0.00	55.10	3	10,305	0.03%
2024/09/05	2	55.10	1	56.20	55.10	1	10,405	0.01%
2024/09/04	12	54.67	24	54.59	54.70	-12	10,648	-0.11%
2024/09/03	20.1	56.37	10.1	56.11	56.00	10	10,834	0.09%
2024/09/02	10	57.53	19	58.20	56.90	-9	10,989	-0.08%
2024/08/30	8.7	56.89	16.1	57.00	57.10	-7.4	11,109	-0.07%
2024/08/29	22.2	55.92	17	56.39	55.90	5.2	11,220	0.05%
2024/08/28	77	56.81	35	57.17	56.40	42	11,323	0.37%
2024/08/27	6	55.85	32	56.21	56.60	-26	11,421	-0.23%
2024/08/26	12	56.83	13	56.51	55.90	-1	11,430	-0.01%
2024/08/23	19	56.98	15.1	57.07	56.60	3.9	11,482	0.03%
2024/08/22	33	57.09	31	57.56	58.20	2	11,528	0.02%
2024/08/21	36.3	57.51	43.1	58.11	58.50	-6.8	11,354	-0.06%
2024/08/20	104.5	59.64	56.3	58.39	58.70	48.2	11,251	0.43%	大買/
2024/08/19	25	61.94	34.1	62.53	62.60	-9.1	11,175	-0.08%
2024/08/16	25	62.02	41.1	62.35	62.00	-16.1	11,197	-0.14%
2024/08/15	66.2	61.18	93	61.59	61.20	-26.9	11,166	-0.24%
2024/08/14	41	59.59	36.2	60.14	59.80	4.8	11,354	0.04%
2024/08/13	115.1	59.34	57	59.93	59.20	58.1	11,407	0.51%	大買/
2024/08/12	29	58.21	40.2	57.90	58.60	-11.2	11,304	-0.10%
2024/08/09	11.6	53.30	10.3	53.52	53.30	1.3	11,189	0.01%
2024/08/08	40.4	51.43	42	51.68	52.10	-1.7	11,298	-0.01%
2024/08/07	3	48.93	14	49.13	51.50	-11	11,357	-0.10%
2024/08/06	48.1	48.16	27.1	46.88	46.85	21	11,648	0.18%
2024/08/05	19	51.11	15	51.18	50.60	4	11,689	0.03%
2024/08/02	46.4	58.97	15.8	57.99	56.20	30.6	11,861	0.26%
2024/08/01	63.5	62.04	50	62.47	61.80	13.5	12,080	0.11%
2024/07/31	49	60.80	38	61.31	60.50	11	12,323	0.09%
2024/07/30	33	61.87	15.9	62.61	61.30	17.1	12,561	0.14%
2024/07/29	35.9	64.17	46.2	64.45	62.30	-10.3	12,979	-0.08%
2024/07/26	36.1	65.37	36.7	65.32	64.90	-0.6	13,108	0.00%
2024/07/23	94.7	64.45	108.7	65.41	65.80	-14	13,478	-0.10%	大賣/
2024/07/22	58.8	61.80	56.3	61.28	61.50	2.4	13,660	0.02%
2024/07/19	54.6	66.38	80.6	64.40	63.20	-26	13,864	-0.19%
2024/07/18	157.4	65.02	157.6	66.40	66.70	-0.1	13,689	0.00%	大買/大賣/
2024/07/17	63.3	63.34	95	63.19	64.10	-31.8	13,439	-0.24%
2024/07/16	56.2	60.16	47.1	60.24	60.00	9.1	14,051	0.06%
2024/07/15	120.5	59.36	94.2	59.45	59.50	26.3	14,380	0.18%	大買/
2024/07/12	6.1	57.20	10	57.39	57.10	-3.9	14,515	-0.03%
2024/07/11	19	58.33	43.5	58.69	57.70	-24.5	14,546	-0.17%
2024/07/10	5	57.60	1	57.50	57.60	4	14,489	0.03%
2024/07/09	0	0.00	107	55.11	55.30	-107	14,475	-0.74%	大賣/鉅額交易
2024/07/08	23	57.34	2	57.30	56.70	21	14,522	0.14%
2024/07/05	18.1	57.48	4	58.00	57.70	14.1	14,658	0.10%
2024/07/04	63.2	57.81	7	57.91	57.80	56.2	14,708	0.38%
2024/07/03	40	57.33	13	58.15	58.40	27	14,699	0.18%
2024/07/02	4	57.55	61	58.00	57.70	-57	14,682	-0.39%
2024/07/01	19	57.34	46.5	56.90	58.30	-27.5	14,630	-0.19%
2024/06/28	16	54.91	8	54.58	54.60	8	14,551	0.06%
2024/06/27	0	0.00	0.5	55.40	55.70	-0.5	14,583	0.00%
2024/06/26	2	55.06	29.2	55.15	56.00	-27.2	14,564	-0.19%
2024/06/25	1.1	55.49	11	55.34	55.50	-9.9	14,556	-0.07%
2024/06/24	2	55.85	0	0.00	55.50	2	14,649	0.01%
2024/06/21	210.3	56.93	97	56.66	56.30	113.2	14,647	0.77%	大買/鉅額交易
2024/06/20	13	57.78	2	58.30	58.50	11	14,497	0.08%
2024/06/19	15	58.34	1.5	58.81	58.50	13.5	14,446	0.09%
2024/06/18	2	59.30	18	59.01	59.30	-16	14,393	-0.11%
2024/06/17	18.3	58.06	115	57.62	57.50	-96.7	14,335	-0.67%	大賣/
2024/06/14	159	60.32	7.2	60.24	59.60	151.8	14,246	1.07%	大買/鉅額交易
2024/06/13	4	58.58	3.2	59.00	58.80	0.8	14,105	0.01%
2024/06/12	6	59.00	8	59.19	59.50	-2	14,053	-0.01%
2024/06/11	36	60.08	527.1	59.68	60.30	-491	13,956	-3.52%	大賣/鉅額交易
2024/06/07	6.1	61.40	26.2	61.70	61.00	-20.1	13,711	-0.15%
2024/06/06	111	60.92	18.3	60.83	61.20	92.7	13,462	0.69%	大買/
2024/06/05	44.3	60.71	50.2	60.91	60.90	-5.9	13,261	-0.04%
2024/06/04	66.1	59.04	78.2	59.78	60.80	-12.1	13,052	-0.09%
2024/06/03	7.2	58.94	24	58.67	59.40	-16.8	12,891	-0.13%
2024/05/31	88	58.16	24.1	57.92	57.60	63.9	12,742	0.50%
2024/05/30	8	55.23	5	55.70	55.60	3	12,562	0.02%
2024/05/29	71.2	54.74	0	0.00	55.80	71.2	12,507	0.57%
2024/05/28	67	54.70	21.2	55.27	55.60	45.8	12,400	0.37%
2024/05/27	57	53.37	22.5	53.81	53.50	34.5	12,274	0.28%
2024/05/24	99.2	53.50	46	53.62	53.60	53.2	12,229	0.43%
2024/05/23	171.2	54.85	492.1	53.38	53.90	-320.9	12,156	-2.64%	大買/大賣/鉅額交易
2024/05/22	40.1	56.97	39	57.19	56.90	1.1	11,867	0.01%
2024/05/21	29	57.29	37	57.90	57.80	-8	11,734	-0.07%
2024/05/20	84.5	58.88	116.7	59.29	58.80	-32.2	11,595	-0.28%	大賣/
2024/05/17	46	57.30	31	57.48	58.40	15	11,186	0.13%
2024/05/16	24.5	56.42	20.1	56.63	56.40	4.4	11,024	0.04%
2024/05/15	25.1	54.69	22.3	54.61	54.20	2.8	10,814	0.03%
2024/05/14	90.1	55.76	91	55.34	54.70	-0.9	10,674	-0.01%
2024/05/13	111	55.93	129.4	56.42	56.80	-18.4	10,442	-0.18%	大買/大賣/
2024/05/10	145	57.89	137.6	57.47	56.90	7.4	10,181	0.07%	大買/大賣/
2024/05/09	329.2	59.35	78.5	57.85	57.10	250.7	9,814	2.55%	大買/鉅額交易
2024/05/08	73.3	59.92	280.1	58.48	58.20	-206.8	9,506	-2.17%	大賣/鉅額交易
2024/05/07	264	61.58	127.8	61.35	61.60	136.3	9,186	1.48%	大買/大賣/鉅額交易
2024/05/06	189.6	61.22	180.4	62.97	63.40	9.3	8,657	0.11%	大買/大賣/
2024/05/03	164.4	59.31	136.4	59.95	61.00	28	8,213	0.34%	大買/大賣/
2024/05/02	212.9	59.11	173.5	59.53	60.00	39.4	7,784	0.51%	大買/大賣/
2024/04/30	207.4	55.09	94.1	55.96	56.30	113.3	7,191	1.57%	大買/鉅額交易
2024/04/29	191.6	56.80	318.7	56.93	57.50	-127.1	6,801	-1.87%	大買/大賣/鉅額交易
2024/04/26	306.3	54.69	99.5	55.01	54.60	206.9	6,223	3.32%	大買/鉅額交易
2024/04/25	62	52.38	127	52.50	52.50	-65	5,733	-1.13%	大賣/
2024/04/24	62.3	50.70	77	50.60	50.50	-14.7	5,350	-0.27%
2024/04/23	48.3	49.25	47.2	49.42	50.80	1.1	5,194	0.02%
2024/04/22	162.8	51.18	173.8	50.13	48.95	-10.9	4,823	-0.23%	大買/大賣/
2024/04/19	181.1	48.94	164.2	48.15	49.40	16.9	3,703	0.46%	大買/大賣/
2024/04/18	30.2	47.81	67.5	47.61	49.40	-37.3	3,077	-1.21%
2024/04/17	1.1	44.79	21.1	44.12	44.95	-20	2,795	-0.72%
2024/04/16	16.1	43.29	20.7	43.18	43.20	-4.6	2,747	-0.17%
2024/04/15	11.1	44.55	171	44.39	44.20	-159.9	2,686	-5.95%	大賣/鉅額交易
2024/04/12	17	45.02	64.7	45.03	45.25	-47.7	2,704	-1.76%
2024/04/11	42.5	43.91	41.5	44.21	44.90	1	2,753	0.04%
2024/04/10	13	43.40	101	43.49	43.50	-88	2,642	-3.33%	大賣/
2024/04/09	23	42.69	22	42.68	42.75	1	2,585	0.04%
2024/04/08	22.2	42.07	17.1	42.34	42.50	5.1	2,552	0.20%
2024/04/03	108.3	42.07	31.2	41.97	41.85	77.1	2,494	3.09%	大買/
2024/04/02	25	42.91	53	42.79	42.65	-28	2,456	-1.14%
2024/04/01	59	41.89	31.5	42.24	42.35	27.5	2,392	1.15%
2024/03/29	2.2	41.62	7	41.40	41.80	-4.9	2,302	-0.21%
2024/03/28	47.1	41.32	6	41.36	41.05	41	2,268	1.81%
2024/03/27	16	41.04	50.6	40.99	41.30	-34.6	2,232	-1.55%
2024/03/26	22	39.62	18.5	39.64	39.75	3.5	2,109	0.17%
2024/03/25	6	38.89	0.1	39.25	39.15	5.9	2,096	0.28%
2024/03/22	20	38.40	8.1	38.50	38.65	11.9	2,089	0.57%
2024/03/21	4	39.00	1	38.95	39.00	3	2,101	0.14%
2024/03/20	40	38.46	0	0.00	38.30	40	2,122	1.88%
2024/03/19	0	39.04	5.2	39.04	38.95	-5.2	2,210	-0.23%
2024/03/18	1	38.45	0.1	38.90	38.80	0.9	2,231	0.04%
2024/03/15	7	38.69	23	38.60	38.55	-16	2,243	-0.71%
2024/03/14	19	39.51	10.1	39.21	39.50	8.9	2,246	0.40%
2024/03/13	75	38.72	49	39.00	38.65	26	2,267	1.15%
2024/03/12	22.4	39.29	2	39.10	39.30	20.4	2,287	0.89%
2024/03/11	3	38.60	0	0.00	38.75	3	2,309	0.13%
2024/03/08	22.4	37.98	2	38.20	38.20	20.4	2,352	0.87%
2024/03/07	0.1	38.30	0	0.00	38.45	0.1	2,366	0.00%
2024/03/06	0.8	38.84	0	38.90	38.75	0.8	2,348	0.03%
2024/03/05	2.2	38.50	5	38.60	38.70	-2.8	2,372	-0.12%
2024/03/04	13.1	38.88	438.9	38.85	38.90	-425.8	2,360	-18.03%	大賣/鉅額交易
2024/03/01	42.1	38.94	0	0.00	39.15	42.1	2,354	1.79%
2024/02/29	0	0.00	1	39.70	39.50	-1	2,393	-0.04%
2024/02/27	87.2	39.05	62	39.08	39.25	25.2	2,389	1.05%
2024/02/26	9.4	39.25	7	39.35	39.10	2.4	2,386	0.10%
2024/02/23	32	39.96	35.3	39.94	39.85	-3.2	2,364	-0.14%
2024/02/22	1	40.35	3.5	40.26	40.40	-2.5	2,367	-0.11%
2024/02/21	1	40.45	25.1	40.46	40.45	-24.1	2,383	-1.01%
2024/02/20	5.1	39.87	0.3	39.90	39.80	4.8	2,353	0.21%
2024/02/19	3	40.43	10.4	40.20	40.15	-7.4	2,347	-0.32%
2024/02/16	4	39.45	9.4	39.75	39.65	-5.4	2,324	-0.23%
2024/02/15	2	39.13	3.8	39.26	39.40	-1.8	2,310	-0.08%
2024/02/05	55	38.48	20	38.63	38.90	35	2,295	1.52%
2024/02/02	29	38.91	4	38.81	38.60	25	2,280	1.10%
2024/02/01	7.1	39.30	24	39.20	39.25	-16.9	2,264	-0.75%
2024/01/31	12.2	39.35	7	39.31	39.55	5.2	2,259	0.23%
2024/01/30	23	39.31	18	39.23	39.20	5	2,259	0.22%
2024/01/29	7	39.46	1	40.05	39.55	6	2,260	0.27%
2024/01/26	7	39.71	38.2	39.76	39.95	-31.1	2,251	-1.38%
2024/01/25	1	38.55	0	0.00	38.55	1	2,219	0.05%
2024/01/24	0	38.80	0.1	38.85	38.55	-0.1	2,221	0.00%
2024/01/23	7	38.53	3	38.50	38.45	4	2,222	0.18%
2024/01/22	8	38.76	1	38.25	38.80	7	2,240	0.31%
2024/01/19	9.1	38.12	1	38.25	38.10	8.1	2,278	0.36%
2024/01/18	1	38.00	1.4	38.06	38.00	-0.4	2,276	-0.02%
2024/01/17	74.5	38.51	1	37.80	37.85	73.5	2,257	3.26%
2024/01/16	172.3	39.37	0.1	39.70	39.20	172.3	2,217	7.77%	大買/鉅額交易
2024/01/15	168.5	40.33	120.3	40.15	39.95	48.2	2,206	2.18%	大買/大賣/
2024/01/12	7.5	39.07	1	39.15	39.10	6.5	2,170	0.30%
2024/01/11	7.3	39.21	280.6	39.19	39.20	-273.3	2,147	-12.73%	大賣/鉅額交易
2024/01/10	61.2	39.44	57.6	39.22	39.25	3.7	2,173	0.17%
2024/01/09	60.6	40.09	3	40.00	39.90	57.6	2,152	2.68%
2024/01/08	57.2	41.25	35.2	41.35	40.80	22	2,110	1.04%
2024/01/05	90	40.83	76	41.13	40.90	14	2,032	0.69%
2024/01/04	56.1	39.34	18.2	39.74	39.90	37.9	1,888	2.01%
2024/01/03	3.1	39.03	21.6	38.94	38.80	-18.5	1,839	-1.01%
2024/01/02	11.3	39.10	25.4	39.06	39.10	-14.1	1,848	-0.76%
2023/12/29	2.7	38.61	1.1	38.90	38.85	1.6	1,839	0.09%
2023/12/28	8	38.75	0.3	38.81	38.80	7.7	1,844	0.42%
2023/12/27	4.2	39.06	2.5	39.05	39.10	1.8	1,853	0.10%
2023/12/26	3	38.75	0.6	38.82	39.00	2.4	1,838	0.13%
2023/12/25	0.1	38.45	2	38.40	38.45	-2	1,836	-0.11%
2023/12/22	42	38.10	5.1	38.25	38.25	36.9	1,830	2.02%
2023/12/21	4.1	37.68	6	37.68	37.70	-2	1,822	-0.11%
2023/12/20	19	38.10	15	38.02	38.00	4	1,809	0.22%
2023/12/19	17	38.22	0.2	38.25	38.50	16.8	1,782	0.94%
2023/12/18	0.3	38.33	0	0.00	38.10	0.3	1,779	0.01%
2023/12/15	34.5	38.93	83	38.73	38.55	-48.6	1,756	-2.76%
2023/12/14	112	39.19	67.6	39.42	39.10	44.4	1,719	2.58%	大買/
2023/12/13	10	37.98	52	38.15	38.25	-42	1,597	-2.63%
2023/12/12	33.2	37.29	0	0.00	37.25	33.2	1,577	2.10%
2023/12/11	11.5	37.76	2.6	37.67	37.70	8.9	1,543	0.58%
2023/12/08	73	37.99	8.1	38.12	38.15	64.9	1,511	4.29%
2023/12/07	32.7	38.64	57.2	38.80	38.70	-24.5	1,449	-1.69%
2023/12/06	39.3	39.56	33	39.49	39.00	6.3	1,398	0.45%
2023/12/05	95.9	39.07	20.9	39.06	39.15	75	1,351	5.55%
2023/12/04	42.2	38.38	0	0.00	38.45	42.2	1,303	3.23%
2023/12/01	8.3	37.69	1.2	37.77	37.85	7.1	1,283	0.55%
2023/11/30	1	37.65	2.3	37.67	37.50	-1.3	1,290	-0.10%
2023/11/29	2.2	37.45	4.3	37.37	37.35	-2.1	1,300	-0.16%
2023/11/28	0.3	37.64	0	0.00	37.65	0.3	1,390	0.03%
2023/11/27	2.5	37.75	13.4	38.00	37.70	-10.9	1,394	-0.78%
2023/11/24	0	0.00	5.4	36.92	36.80	-5.4	1,350	-0.40%
2023/11/23	11	36.12	5.1	36.54	36.60	5.9	1,357	0.43%
2023/11/22	0	36.25	1	36.25	36.25	-1	1,345	-0.07%
2023/11/21	4.1	36.10	11	36.12	36.10	-6.9	1,349	-0.51%
2023/11/20	4.8	36.52	5	36.22	36.45	-0.3	1,332	-0.02%
2023/11/17	1	35.65	0.1	35.50	35.75	0.9	1,319	0.07%
2023/11/16	6	35.46	0	0.00	35.55	6	1,338	0.45%
2023/11/15	1	35.00	1.1	35.48	35.50	-0.1	1,359	-0.01%
2023/11/14	1.2	34.94	0	0.00	34.95	1.2	1,374	0.09%
2023/11/13	0.2	34.85	0	34.85	34.95	0.1	1,397	0.01%
2023/11/10	4	34.56	0	0.00	34.55	4	1,415	0.28%
2023/11/09	1.1	34.76	2	34.95	34.75	-0.9	1,430	-0.06%
2023/11/08	2.4	35.10	2	35.15	35.20	0.4	1,488	0.03%
2023/11/07	5	35.31	0.1	35.35	35.40	4.9	1,524	0.32%
2023/11/06	12	35.33	3	35.07	35.05	9	1,543	0.58%
2023/11/03	0	0.00	1.1	35.05	35.10	-1.1	1,561	-0.07%
2023/11/01	0	0.00	3.1	34.49	34.40	-3.1	1,589	-0.20%
2023/10/31	0.4	34.13	1	34.30	34.15	-0.6	1,652	-0.04%
2023/10/30	4.1	34.47	3	34.85	34.45	1.1	1,747	0.06%
2023/10/27	3	34.68	7	34.32	34.55	-4	1,744	-0.23%
2023/10/26	6.1	33.56	0	0.00	33.40	6.1	1,764	0.35%
2023/10/25	1	34.15	1	34.60	34.05	0	1,782	0.00%
2023/10/24	0	0.00	4	34.36	34.40	-4	1,845	-0.22%
2023/10/23	0	0.00	3	33.90	33.75	-3	1,868	-0.16%
2023/10/20	2	33.08	0	0.00	33.05	2	1,877	0.11%
2023/10/19	2	33.20	0	0.00	33.35	2	1,902	0.11%
2023/10/18	2	33.20	5	33.52	34.10	-3	1,897	-0.16%
2023/10/17	0	0.00	1	33.85	33.75	-1	1,868	-0.05%
2023/10/16	0	0.00	1	33.70	33.70	-1	1,877	-0.05%
2023/10/12	5.2	33.65	0	0.00	33.80	5.2	1,880	0.28%
2023/10/11	1.1	33.81	1	34.40	33.80	0.1	1,872	0.01%
2023/10/06	30	34.23	37.2	33.97	34.10	-7.2	1,850	-0.39%
2023/10/05	21	33.50	0	0.00	33.55	21	1,821	1.15%
2023/10/04	0	0.00	27.2	33.24	33.40	-27.2	1,815	-1.50%
2023/10/03	13.2	33.40	7.4	33.74	33.70	5.7	1,800	0.32%
2023/10/02	2	33.20	1.1	33.15	33.25	0.9	1,798	0.05%
2023/09/28	6	33.16	0	33.20	33.15	6	1,805	0.33%
2023/09/27	2	32.68	0.2	32.70	32.70	1.8	1,798	0.10%
2023/09/26	12	32.58	0	0.00	32.35	12	1,826	0.66%
2023/09/22	2	32.43	0	0.00	32.55	2	1,822	0.11%
2023/09/21	3.1	33.04	3	32.82	32.80	0.1	1,821	0.01%
2023/09/20	2	33.10	1	33.20	33.10	1	1,815	0.06%
2023/09/19	2	33.35	0	0.00	33.25	2	1,811	0.11%
2023/09/15	0	0.00	27	33.52	33.50	-27	1,809	-1.49%
2023/09/14	0	0.00	6.1	33.72	33.90	-6.1	1,787	-0.34%
2023/09/12	0	0.00	15	33.70	33.75	-15	1,794	-0.84%
2023/09/11	50	33.93	0	0.00	33.95	50	1,787	2.80%
2023/09/08	0	33.68	1	33.70	33.75	-1	1,778	-0.05%
2023/09/07	3	33.95	27.3	33.86	33.70	-24.3	1,777	-1.37%
2023/09/06	4	33.93	6	33.95	33.95	-2	1,776	-0.11%
2023/09/05	7	34.16	34	34.05	34.05	-27	1,761	-1.53%
2023/09/04	26	33.93	1.1	34.56	34.00	24.9	1,743	1.43%
2023/09/01	13.1	33.85	5.2	33.87	34.00	7.9	1,703	0.46%
2023/08/31	8	32.13	10	32.20	32.45	-2	1,598	-0.13%
2023/08/30	2	31.85	0	32.00	31.85	2	1,577	0.13%
2023/08/29	2	32.05	0	0.00	32.05	2	1,568	0.13%
2023/08/25	8.6	31.12	0	0.00	31.00	8.6	1,547	0.56%
2023/08/24	0.1	31.30	0	0.00	31.30	0.1	1,539	0.00%
2023/08/23	10	31.18	1.2	31.39	31.30	8.8	1,539	0.57%
2023/08/22	16	31.38	15	31.48	31.45	1	1,529	0.07%
2023/08/21	26.1	31.97	15.1	31.96	31.70	11	1,502	0.73%
2023/08/18	45	32.57	6.1	32.59	32.60	38.9	1,471	2.64%
2023/08/17	3	31.87	3	31.92	31.95	0	1,438	0.00%
2023/08/16	1.1	31.13	12	30.85	31.35	-10.9	1,408	-0.77%
2023/08/15	1.1	31.25	0	0.00	30.90	1.1	1,390	0.08%
2023/08/14	16.1	31.08	10.7	31.28	31.20	5.4	1,373	0.39%
2023/08/11	21.1	33.03	14	32.86	32.70	7.1	1,310	0.54%
2023/08/10	0	0.00	1.2	32.58	32.70	-1.2	1,270	-0.09%
2023/08/09	2.3	32.16	5.2	32.15	32.15	-2.9	1,235	-0.24%
2023/08/08	12	32.51	36.4	32.69	32.45	-24.4	1,205	-2.03%
2023/08/07	13.2	32.13	22	32.10	32.05	-8.9	1,172	-0.76%
2023/08/04	19.5	31.98	6.7	31.97	31.80	12.8	1,144	1.12%
2023/08/02	8.4	32.02	9.2	31.83	31.90	-0.7	1,076	-0.07%
2023/08/01	2	30.40	4	30.70	30.90	-2	974	-0.21%
2023/07/31	0.3	30.25	10	30.46	30.55	-9.7	952	-1.02%
2023/07/28	1.2	28.97	4	29.44	29.65	-2.8	879	-0.32%
2023/07/27	2.5	28.77	3	28.77	28.95	-0.5	846	-0.05%
2023/07/26	8.1	30.08	6	30.22	29.95	2.1	779	0.26%
2023/07/25	1	30.00	1	29.75	29.90	0	715	0.00%
2023/07/24	5	29.90	1	30.00	29.85	4	689	0.58%
2023/07/21	10.1	29.83	0	0.00	29.90	10.1	661	1.52%
2023/07/20	12	29.88	0.1	30.00	29.80	11.9	659	1.81%
2023/07/19	3	29.82	0	0.00	29.85	3	633	0.47%
2023/07/18	4.2	30.03	0	30.05	29.90	4.2	620	0.67%
2023/07/17	0	0.00	1	30.15	30.10	-1	621	-0.16%
2023/07/14	1	30.15	0.1	30.15	30.00	0.9	618	0.15%
2023/07/13	6	30.13	0	0.00	30.05	6	615	0.98%
2023/07/12	0	30.25	0.3	30.20	30.10	-0.3	613	-0.05%
2023/07/11	15	30.35	0	0.00	30.25	15	612	2.45%
2023/07/10	0	30.20	0.1	30.25	30.20	-0.1	624	-0.01%
2023/07/07	0.5	30.25	6	30.20	30.10	-5.5	629	-0.88%
2023/07/06	3.1	30.60	0	0.00	30.55	3.1	612	0.50%
2023/07/04	0	0.00	10	30.61	30.65	-10	594	-1.68%
2023/07/03	2	30.15	0.1	30.20	30.30	1.9	572	0.33%
2023/06/30	0.1	30.00	0	0.00	30.10	0.1	573	0.01%
2023/06/29	2	30.13	0.1	30.19	30.05	2	575	0.34%
2023/06/27	1.1	29.75	0	0.00	29.75	1.1	580	0.19%
2023/06/26	1.2	29.76	0	0.00	29.80	1.2	595	0.20%
2023/06/21	0.5	29.80	0	0.00	29.85	0.5	600	0.08%
2023/06/20	2.1	29.68	0	0.00	29.70	2.1	605	0.34%
2023/06/19	5.6	29.67	0	0.00	29.80	5.6	633	0.89%
2023/06/16	2	29.95	0	0.00	29.85	2	628	0.32%
2023/06/15	3.3	30.10	0	0.00	30.20	3.3	615	0.53%
2023/06/14	1	30.30	0	0.00	30.30	1	638	0.16%
2023/06/13	11.6	30.57	0.5	30.55	30.55	11.1	655	1.69%
2023/06/12	0.5	30.40	11.1	30.45	30.55	-10.6	687	-1.54%
2023/06/09	2.1	30.10	2	30.25	30.15	0.1	679	0.01%
2023/06/08	1.7	30.03	0	0.00	29.95	1.7	687	0.24%
2023/06/07	1	30.00	0	0.00	29.90	1	689	0.15%
2023/06/06	1	29.85	0	0.00	29.90	1	687	0.15%
2023/06/05	0	29.70	0	0.00	29.80	0	693	0.00%
2023/06/02	1	29.65	0	0.00	29.60	1	698	0.14%
2023/05/31	1.2	29.61	0	0.00	29.55	1.2	698	0.17%
2023/05/30	0.8	29.65	0	0.00	29.60	0.8	696	0.11%
2023/05/29	0	29.80	0	0.00	29.60	0	697	0.00%
2023/05/26	0.1	29.84	0	0.00	29.65	0.1	692	0.02%
2023/05/24	0	0.00	1	29.95	29.90	-1	688	-0.15%
2023/05/23	1	29.80	6	29.78	29.80	-5	689	-0.73%
2023/05/22	0.5	29.65	16	29.58	29.55	-15.5	684	-2.26%
2023/05/19	9.2	29.48	2	29.40	29.45	7.2	685	1.05%
2023/05/18	3	29.50	0	0.00	29.55	3	682	0.44%
2023/05/16	6.1	29.25	0	0.00	29.15	6.1	683	0.89%
2023/05/11	2	29.35	5	29.30	29.25	-3	701	-0.42%
2023/05/10	0	0.00	1	29.55	29.55	-1	705	-0.14%
2023/05/09	1	29.45	0	0.00	29.45	1	709	0.14%
2023/05/05	13	29.73	2	29.80	29.70	11	716	1.54%
2023/05/04	0	0.00	2	29.70	29.70	-2	723	-0.28%
2023/05/03	1	29.45	20	29.60	29.60	-19	727	-2.61%
2023/05/02	1.3	29.71	0	0.00	29.55	1.3	734	0.18%
2023/04/28	4	29.55	0	0.00	29.70	4	738	0.54%
2023/04/27	13	29.71	0	0.00	29.45	13	741	1.75%
2023/04/26	0	0.00	13	29.40	29.70	-13	748	-1.74%
2023/04/25	2.1	28.83	2	28.98	28.75	0.1	735	0.01%
2023/04/21	4.1	29.25	0	0.00	29.10	4.1	732	0.56%
2023/04/20	7.2	29.86	1	29.95	29.60	6.2	726	0.85%
2023/04/19	0	0.00	10	30.32	30.30	-10	717	-1.39%
2023/04/18	0	30.40	1	30.40	30.30	-1	719	-0.13%
2023/04/17	0.1	30.60	3.2	30.55	30.45	-3.1	719	-0.42%
2023/04/14	0	30.90	0	0.00	30.70	0	719	0.00%
2023/04/13	2	30.63	0.1	30.73	30.75	1.9	738	0.26%
2023/04/12	0.2	30.68	0.1	30.65	30.65	0.1	735	0.02%
2023/04/10	6.1	30.47	0	0.00	30.55	6.1	731	0.83%
2023/04/07	0.1	30.30	1	30.30	30.40	-0.9	727	-0.12%
2023/04/06	0.2	30.18	0	0.00	30.15	0.2	724	0.03%
2023/03/31	1	29.85	1	29.95	30.00	0	715	0.00%
2023/03/30	2	30.05	0	0.00	30.10	2	708	0.28%
2023/03/29	3.1	30.30	0	0.00	30.25	3.1	708	0.43%
2023/03/28	0	0.00	1	30.15	30.10	-1	714	-0.14%
2023/03/27	0	29.81	1	29.95	30.00	-1	729	-0.14%
2023/03/24	0	29.65	1	29.65	29.60	-1	718	-0.14%
2023/03/23	0	0.00	2	29.55	29.50	-2	714	-0.28%
2023/03/22	0.1	28.96	1	28.95	29.55	-0.9	713	-0.13%
2023/03/21	0	28.85	0	0.00	28.85	0	697	0.00%
2023/03/20	0	28.30	0	0.00	28.80	0	743	0.00%
2023/03/17	0.7	28.35	0	0.00	28.20	0.7	742	0.09%
2023/03/16	2.1	28.25	0	0.00	28.15	2.1	716	0.29%
2023/03/15	5	28.71	2	28.95	28.70	3	704	0.43%
2023/03/14	0.2	29.33	0.2	31.00	29.25	-0.1	669	-0.01%
2023/03/10	0.7	29.20	0	0.00	29.20	0.7	667	0.10%
2023/03/09	0.1	29.78	1	29.55	29.45	-0.9	668	-0.14%
2023/03/08	0.1	29.75	0	0.00	29.85	0.1	689	0.01%
2023/03/07	0	29.50	10.9	29.44	29.55	-10.9	678	-1.60%
2023/03/06	0	29.30	12	29.28	29.25	-12	680	-1.76%
2023/03/03	6	29.15	5	29.12	29.20	1	677	0.15%
2023/03/02	18	28.87	0	0.00	29.00	18	676	2.66%
2023/03/01	0.1	29.05	7	28.85	28.85	-6.9	683	-1.01%
2023/02/24	0	29.15	1.1	28.96	29.05	-1.1	682	-0.16%
2023/02/21	1	29.15	1	29.25	29.15	0	724	0.00%
2023/02/20	0	28.90	0	0.00	28.95	0	735	0.00%
2023/02/17	6	28.73	0	0.00	28.80	6	741	0.81%
2023/02/15	5	28.65	0	0.00	28.65	5	768	0.65%
2023/02/14	1	28.60	0	0.00	28.55	1	768	0.13%
2023/02/13	0.2	28.71	0	0.00	28.65	0.2	783	0.03%
2023/02/10	1	28.85	2	28.80	29.00	-1	783	-0.13%
2023/02/09	3	28.97	0	0.00	28.75	3	786	0.38%
2023/02/07	1.1	29.40	1	29.40	29.45	0.1	814	0.01%
2023/01/31	0	0.00	0.1	29.30	29.00	-0.1	805	-0.01%
2023/01/30	0	0.00	1	28.85	28.90	-1	800	-0.12%
2023/01/17	0.1	28.75	0	0.00	28.70	0.1	804	0.01%
2023/01/16	10.1	28.88	0	0.00	28.65	10.1	801	1.26%
2023/01/12	10.1	29.20	1	28.95	29.20	9.1	825	1.10%
2023/01/11	11.1	29.35	1.7	29.51	29.20	9.4	822	1.15%
2023/01/09	10	29.83	2	29.90	29.90	8	829	0.97%
2023/01/06	20	29.73	0	0.00	29.75	20	828	2.41%
2023/01/05	2	29.55	0	0.00	29.50	2	834	0.24%
2023/01/04	0	0.00	1	29.60	29.50	-1	841	-0.12%
2023/01/03	2	29.45	1	29.50	29.65	1	859	0.12%
2022/12/30	0	0.00	1	29.20	29.20	-1	847	-0.12%
2022/12/28	0.1	28.60	0	0.00	28.50	0.1	845	0.01%
2022/12/27	1.2	28.62	0	0.00	28.70	1.2	851	0.14%
2022/12/26	0	0.00	1	28.70	28.60	-1	860	-0.12%
2022/12/20	0	0.00	0	28.85	28.45	0	985	0.00%
2022/12/16	0.3	28.83	0.1	28.85	28.60	0.2	1,001	0.02%
2022/12/15	0	0.00	4	28.85	28.70	-4	1,011	-0.40%
2022/12/14	0	0.00	5	28.70	28.75	-5	1,020	-0.49%
2022/12/13	6	29.11	38	28.62	28.90	-32	1,016	-3.15%
2022/12/12	42	29.12	3	28.80	29.10	39	1,010	3.86%
2022/12/09	0	28.10	0	0.00	27.90	0	976	0.00%
2022/12/07	4.2	27.49	0	0.00	27.50	4.2	1,016	0.41%
2022/12/06	3	27.80	0	0.00	27.75	3	1,016	0.30%
2022/12/05	1	27.85	0	0.00	27.90	1	1,039	0.10%
2022/12/01	0.1	28.48	0	0.00	28.25	0.1	1,091	0.01%
2022/11/30	0	0.00	2	28.45	28.65	-2	1,094	-0.18%
2022/11/28	0.2	27.90	0	0.00	27.90	0.2	1,081	0.02%
2022/11/25	0.1	27.80	11	27.89	27.65	-10.9	1,096	-0.99%
2022/11/24	3	27.78	0	0.00	27.75	3	1,103	0.27%
2022/11/23	0	27.80	2	27.75	27.80	-2	1,108	-0.18%
2022/11/21	2	27.58	0	0.00	27.60	2	1,136	0.18%
2022/11/18	9.1	27.62	0	0.00	27.50	9.1	1,142	0.80%
2022/11/17	3	28.05	7	27.69	28.05	-4	1,130	-0.35%
2022/11/16	7	27.12	7	27.01	26.95	0	1,111	0.00%
2022/11/15	3.3	27.51	0	27.40	27.60	3.3	1,122	0.29%
2022/11/14	10	27.71	2	27.65	27.60	8	1,139	0.70%
2022/11/10	1	26.80	10	26.73	26.70	-9	1,157	-0.78%
2022/11/09	0	0.00	17	26.54	26.80	-17	1,161	-1.46%
2022/11/08	2	25.75	14	25.95	25.95	-12	1,145	-1.05%
2022/11/07	1	25.40	0	0.00	25.70	1	1,146	0.09%
2022/11/04	5	25.35	6	25.70	25.50	-1	1,151	-0.09%
2022/11/03	19	25.24	13	25.62	25.65	6	1,152	0.52%
2022/11/02	0	24.80	0	0.00	24.85	0	1,150	0.00%
2022/11/01	0	24.35	2	24.40	24.25	-2	1,150	-0.17%
2022/10/26	0	0.00	1	23.90	23.90	-1	1,229	-0.08%
2022/10/24	3	24.12	0	0.00	24.35	3	1,306	0.23%
2022/10/20	0	0.00	2	24.28	24.60	-2	1,349	-0.15%
2022/10/19	0	24.10	0	0.00	24.05	0	1,337	0.00%
2022/10/14	0	24.40	0	0.00	24.15	0	1,352	0.00%
2022/10/12	0.2	24.30	27	24.42	24.55	-26.8	1,371	-1.95%
2022/10/11	1	24.00	0	0.00	24.05	1	1,390	0.07%
2022/10/07	24	25.03	12	25.10	25.00	12	1,396	0.86%
2022/10/06	20	24.96	19	25.17	25.20	1	1,399	0.07%
2022/10/05	0	0.00	6	25.45	25.30	-6	1,393	-0.43%
2022/10/04	0	0.00	2	25.45	25.35	-2	1,394	-0.14%
2022/10/03	8	24.95	12	25.28	25.15	-4	1,399	-0.29%
2022/09/30	0	0.00	3	25.20	25.30	-3	1,397	-0.21%
2022/09/29	1	24.15	94	24.90	24.75	-93	1,389	-6.69%
2022/09/28	2.1	24.23	2	23.95	23.95	0.1	1,354	0.01%
2022/09/27	2.1	24.70	0	0.00	24.70	2.1	1,323	0.15%
2022/09/26	1	25.30	0	25.20	24.95	1	1,311	0.08%
2022/09/23	12.4	26.00	0	0.00	25.90	12.4	1,302	0.95%
2022/09/22	26	26.12	4	26.30	26.25	22	1,302	1.69%
2022/09/21	18	26.63	9	26.78	26.60	9	1,290	0.70%
2022/09/20	20	26.88	0	0.00	26.85	20	1,286	1.56%
2022/09/19	11	26.91	0	0.00	26.95	11	1,289	0.85%
2022/09/16	42	27.12	0	0.00	27.10	42	1,305	3.22%
2022/09/15	0	0.00	8	27.20	27.55	-8	1,297	-0.62%
2022/09/14	34.2	27.01	5	26.95	27.00	29.2	1,290	2.26%
2022/09/13	0	0.00	4	27.71	27.60	-4	1,270	-0.31%
2022/09/12	0	0.00	6	27.47	27.50	-6	1,264	-0.47%
2022/09/08	0	0.00	15	26.64	26.95	-15	1,242	-1.21%
2022/09/07	13.3	26.41	0	0.00	26.40	13.3	1,208	1.10%
2022/09/06	10	27.19	0	0.00	27.05	10	1,187	0.84%
2022/09/02	1	27.60	0	0.00	27.60	1	1,173	0.09%
2022/08/31	0	0.00	60	28.10	28.30	-60	1,140	-5.26%
2022/08/30	0	28.00	29	27.98	27.85	-29	1,139	-2.54%
2022/08/29	1.2	28.12	9	28.17	28.05	-7.8	1,131	-0.69%
2022/08/26	1	28.45	47	28.41	28.40	-46	1,110	-4.14%
2022/08/23	0	28.15	0	0.00	28.00	0	1,091	0.00%
2022/08/19	1	27.85	0	0.00	27.90	1	1,059	0.09%
2022/08/18	5.8	27.80	0	0.00	27.70	5.8	1,035	0.56%
2022/08/17	113	28.14	3	28.18	28.10	110	1,020	10.77%	大買/鉅額交易
2022/08/16	35.1	28.20	8	28.25	28.25	27.1	1,002	2.70%
2022/08/12	1	28.30	2	28.50	28.40	-1	994	-0.10%
2022/08/10	3	28.00	4	28.10	27.95	-1	985	-0.10%
2022/08/09	1	28.00	0	0.00	28.10	1	975	0.10%
2022/08/08	3.1	27.10	0	0.00	27.15	3.1	962	0.32%
2022/08/04	1.1	26.45	8	26.55	26.55	-6.9	975	-0.71%
2022/08/03	1.1	26.71	0	0.00	26.70	1.1	964	0.12%
2022/08/02	9.2	27.25	3	27.20	27.20	6.2	950	0.65%
2022/08/01	3.4	27.51	23	27.45	27.80	-19.6	930	-2.11%
2022/07/29	24.2	29.84	0	0.00	30.00	24.2	894	2.71%
2022/07/28	0.1	29.70	0	0.00	29.80	0.1	848	0.01%
2022/07/26	9.4	30.11	2	29.85	29.85	7.4	805	0.91%
2022/07/25	0.1	30.10	15	29.84	30.05	-15	789	-1.89%
2022/07/22	12	29.57	0	0.00	29.65	12	780	1.54%
2022/07/21	6.1	29.60	6	29.75	29.75	0.1	779	0.01%
2022/07/20	2.1	29.82	0	0.00	29.80	2.1	778	0.27%
2022/07/19	16	30.00	22	30.21	30.15	-6	775	-0.77%
2022/07/18	0	0.00	71	29.34	29.90	-71	769	-9.23%
2022/07/15	79	28.89	0	0.00	28.70	79	754	10.48%
2022/07/14	3	29.32	0	0.00	29.55	3	734	0.41%
2022/07/13	4	29.83	2	29.80	29.85	2	732	0.27%
2022/07/11	2	30.25	0	0.00	30.20	2	725	0.28%
2022/07/08	0.1	30.80	0	0.00	30.70	0.1	719	0.01%
2022/07/07	1	30.35	0	0.00	31.05	1	718	0.14%
2022/07/06	1.1	30.87	0	0.00	30.85	1.1	742	0.14%
2022/07/05	0	0.00	1	31.55	31.50	-1	743	-0.13%
2022/07/04	1	31.05	2	30.98	30.90	-1	746	-0.13%
2022/07/01	1	31.75	0	0.00	31.45	1	749	0.13%
2022/06/30	6	32.62	0	0.00	32.60	6	760	0.79%
2022/06/29	2	33.78	0	0.00	33.75	2	750	0.27%
2022/06/28	3	34.33	0	0.00	34.20	3	756	0.40%
2022/06/27	3	35.05	0.1	35.05	35.00	2.9	774	0.37%
2022/06/24	0	0.00	1.1	34.72	34.95	-1.1	791	-0.14%
2022/06/23	1	33.85	3	34.50	34.10	-2	851	-0.23%
2022/06/22	1	34.05	0	0.00	34.10	1	862	0.12%
2022/06/20	1	34.00	21	34.23	33.60	-20	882	-2.26%
2022/06/17	5	34.80	0	0.00	34.35	5	902	0.55%
2022/06/15	0.1	35.11	0	0.00	35.10	0.1	966	0.01%
2022/06/10	0	0.00	0	35.15	35.00	0	1,004	0.00%
2022/06/09	1	35.00	0	0.00	35.10	1	1,005	0.10%
2022/06/08	0	0.00	5	35.25	35.35	-5	1,010	-0.49%
2022/06/06	0	34.75	0	0.00	34.90	0	1,021	0.00%
2022/06/01	0	34.90	0	0.00	34.60	0	1,055	0.00%
2022/05/31	5	34.60	1	34.90	34.70	4	1,062	0.38%
2022/05/30	0.2	34.79	0	0.00	34.90	0.2	1,070	0.01%
2022/05/27	0	0.00	1	34.70	34.65	-1	1,076	-0.10%
2022/05/25	0	0.00	13	34.46	34.55	-13	1,103	-1.18%
2022/05/24	10	34.24	0	0.00	34.10	10	1,108	0.90%
2022/05/23	3	34.25	0.2	34.40	34.40	2.8	1,116	0.25%
2022/05/20	0	34.45	0	0.00	34.50	0	1,135	0.00%
2022/05/18	0.1	34.35	3	34.40	34.65	-2.9	1,171	-0.25%
2022/05/17	0	0.00	4	34.20	34.20	-4	1,169	-0.34%
2022/05/16	0	0.00	4	33.80	33.85	-4	1,179	-0.34%
2022/05/13	2	32.55	0	0.00	33.25	2	1,182	0.17%
2022/05/12	9.2	33.15	5.2	32.87	32.85	4	1,172	0.34%
2022/05/11	0	0.00	6	34.08	34.05	-6	1,154	-0.52%
2022/05/10	0	33.55	0	0.00	33.65	0	1,151	0.00%
2022/05/09	2	34.25	10	33.96	33.90	-8	1,148	-0.70%
2022/05/06	2	34.45	0	0.00	34.40	2	1,149	0.17%
2022/05/05	0.1	34.90	0	0.00	34.85	0.1	1,158	0.00%
2022/05/04	0	0.00	2	35.05	35.00	-2	1,163	-0.18%
2022/05/03	4	34.65	2	34.80	34.85	2	1,179	0.17%
2022/04/29	1	34.65	0	0.00	34.65	1	1,192	0.08%
2022/04/28	0	0.00	7	34.55	34.45	-7	1,210	-0.58%
2022/04/27	1	33.91	13	34.17	34.60	-12	1,213	-0.99%
2022/04/26	1	34.50	0	0.00	34.70	1	1,216	0.08%
2022/04/25	9.1	34.99	0	0.00	34.55	9.1	1,219	0.75%
2022/04/22	2	35.30	0	0.00	35.45	2	1,222	0.17%
2022/04/21	2.2	35.11	56	35.16	35.20	-53.8	1,236	-4.35%
2022/04/20	0	0.00	20	34.73	34.65	-20	1,231	-1.62%
2022/04/19	8	34.60	4	35.00	34.85	4	1,233	0.32%
2022/04/18	4.7	34.66	6	34.70	34.60	-1.3	1,248	-0.11%
2022/04/15	7.3	34.63	2	34.80	34.70	5.3	1,264	0.42%
2022/04/14	1.1	34.95	16	34.98	34.95	-14.9	1,284	-1.16%
2022/04/13	0	34.85	4	34.75	34.85	-4	1,298	-0.31%
2022/04/12	9.2	34.59	0	0.00	34.45	9.2	1,305	0.70%
2022/04/11	5.1	35.23	21	35.20	35.10	-15.9	1,285	-1.24%
2022/04/08	13.2	35.54	29	35.67	35.60	-15.8	1,282	-1.24%
2022/04/07	2.1	35.56	0.8	35.96	35.55	1.3	1,279	0.10%
2022/04/06	9.3	35.61	0.1	35.85	35.70	9.1	1,264	0.72%
2022/04/01	25.8	35.93	5	35.90	35.90	20.8	1,240	1.68%
2022/03/31	3.1	36.10	0	0.00	36.10	3.1	1,233	0.25%
2022/03/30	20.1	36.22	5	36.10	36.05	15.1	1,234	1.23%
2022/03/29	2.3	36.22	1	36.25	36.15	1.3	1,240	0.11%
2022/03/28	21.4	36.36	1	36.40	36.40	20.4	1,228	1.66%
2022/03/25	1	38.40	0	0.00	38.40	1	1,165	0.09%
2022/03/24	0.1	38.65	0	0.00	38.65	0.1	1,159	0.01%
2022/03/23	4.1	38.93	2	38.95	38.95	2.1	1,169	0.18%
2022/03/22	2.2	38.74	1	38.75	38.80	1.2	1,182	0.10%
2022/03/21	8.1	38.52	2	38.83	38.35	6.1	1,186	0.52%
2022/03/18	0.1	38.35	7	38.11	38.80	-6.9	1,195	-0.57%
2022/03/17	0.1	37.55	2.7	37.87	37.95	-2.7	1,171	-0.23%
2022/03/16	0.1	37.28	2	37.65	37.25	-1.9	1,164	-0.16%
2022/03/15	2	37.10	0.2	37.09	37.10	1.8	1,164	0.16%
2022/03/11	1	37.10	2	37.45	37.10	-1	1,187	-0.08%
2022/03/10	3	37.30	2	37.40	37.30	1	1,193	0.08%
2022/03/09	0.8	37.05	0	0.00	37.05	0.8	1,213	0.07%
2022/03/08	3	36.35	0	0.00	36.55	3	1,221	0.25%
2022/03/07	2.2	37.21	0	0.00	37.30	2.2	1,220	0.18%
2022/03/04	0.1	38.05	0	0.00	37.95	0.1	1,228	0.01%
2022/03/03	0.8	38.18	7	38.19	38.20	-6.2	1,242	-0.50%
2022/03/01	0	37.70	0.5	37.75	37.80	-0.5	1,280	-0.04%
2022/02/25	0.1	37.19	4	37.40	37.25	-3.9	1,338	-0.29%
2022/02/24	14.9	37.11	0	0.00	37.10	14.9	1,349	1.10%
2022/02/23	2.2	37.64	0	0.00	37.85	2.2	1,367	0.16%
2022/02/22	0.3	37.89	8	37.84	37.85	-7.7	1,380	-0.56%
2022/02/21	6.1	38.25	6	38.13	38.30	0.1	1,371	0.01%
2022/02/18	0	37.50	0	0.00	37.50	0	1,353	0.00%
2022/02/17	0.4	37.45	7	37.50	37.40	-6.6	1,381	-0.48%
2022/02/16	1	37.45	0	0.00	37.35	1	1,391	0.07%
2022/02/15	0	0.00	7	37.16	37.30	-7	1,387	-0.51%
2022/02/11	1	37.05	13.1	37.05	36.95	-12.1	1,443	-0.84%
2022/02/10	0	0.00	3	36.93	37.05	-3	1,454	-0.21%
2022/02/09	1	36.90	2	36.95	36.90	-1	1,464	-0.07%
2022/02/08	2.4	36.95	0	36.95	36.95	2.4	1,475	0.16%
2022/02/07	1	36.60	21	36.47	36.75	-20	1,519	-1.32%
2022/01/26	1.1	35.42	0	0.00	35.50	1.1	1,533	0.07%
2022/01/25	3.5	35.08	3	35.15	35.30	0.5	1,595	0.03%
2022/01/24	3.1	35.38	3	35.35	35.80	0.1	1,605	0.00%
2022/01/21	3.1	35.99	1	36.30	35.95	2.1	1,612	0.13%
2022/01/20	2	36.30	1	36.35	36.35	1	1,605	0.06%
2022/01/19	2	36.55	3	36.68	36.40	-1	1,607	-0.06%
2022/01/18	0.2	36.20	0	0.00	36.25	0.2	1,607	0.01%
2022/01/17	5.2	35.99	18	35.90	36.00	-12.8	1,605	-0.80%
2022/01/14	6.1	36.21	0	0.00	36.20	6.1	1,596	0.38%
2022/01/13	4.2	36.64	0	0.00	36.70	4.2	1,608	0.26%
2022/01/12	4.2	36.73	2	36.78	36.80	2.2	1,612	0.13%
2022/01/11	2	36.50	1	36.85	36.85	1	1,623	0.06%
2022/01/10	14.2	36.74	2	36.65	36.70	12.2	1,613	0.75%
2022/01/07	16.1	36.99	0	0.00	36.90	16.1	1,607	1.00%
2022/01/06	1.2	37.32	0	0.00	37.30	1.2	1,600	0.07%
2022/01/05	0.1	37.51	0	37.65	37.45	0.1	1,599	0.01%
2022/01/03	1	37.70	0	0.00	37.70	1	1,605	0.06%
2021/12/30	2	37.80	0	0.00	37.75	2	1,609	0.12%
2021/12/29	3.1	37.75	11	37.80	37.80	-7.9	1,624	-0.49%
2021/12/28	0	37.75	1.1	37.70	37.60	-1.1	1,641	-0.07%
2021/12/27	2	37.53	0	0.00	37.60	2	1,662	0.12%
2021/12/24	0	0.00	12	37.50	37.45	-12	1,685	-0.71%
2021/12/23	16.1	37.43	0	0.00	37.45	16.1	1,706	0.94%
2021/12/22	11	37.59	0	0.00	37.65	11	1,692	0.65%
2021/12/21	8	37.67	3	37.75	37.65	5	1,705	0.29%
2021/12/20	12	37.63	2	37.65	37.65	10	1,722	0.58%
2021/12/17	3	37.82	0	0.00	37.70	3	1,721	0.17%
2021/12/16	6.1	37.80	1	37.95	37.85	5.1	1,715	0.30%
2021/12/15	9	38.00	0	0.00	38.00	9	1,706	0.53%
2021/12/14	7	38.09	1	38.30	38.10	6	1,705	0.35%
2021/12/10	2	38.80	0	0.00	38.90	2	1,683	0.12%
2021/12/09	1	38.80	12.1	39.05	38.80	-11.1	1,675	-0.66%
2021/12/08	1.1	38.94	1	39.05	38.85	0.1	1,684	0.01%
2021/12/07	5	38.77	17.1	38.77	38.85	-12.1	1,690	-0.72%
2021/12/06	3	38.52	2	38.65	38.65	1	1,685	0.06%
2021/12/03	0	0.00	3.1	39.06	38.75	-3.1	1,713	-0.18%
2021/12/02	0	0.00	5	38.55	38.60	-5	1,728	-0.29%
2021/12/01	0	0.00	1.1	38.55	38.65	-1.1	1,747	-0.06%
2021/11/30	2	38.10	0	0.00	38.50	2	1,750	0.11%
2021/11/29	4	37.66	0	0.00	37.75	4	1,749	0.23%
2021/11/26	4.1	38.00	0	0.00	38.00	4.1	1,793	0.23%
2021/11/25	4	38.14	1	38.45	38.20	3	1,799	0.17%
2021/11/24	1.6	38.44	1	38.55	38.50	0.6	1,816	0.03%
2021/11/23	19	38.27	15	38.43	38.00	4	1,776	0.23%
2021/11/22	8.1	38.40	6	38.50	38.40	2.1	1,772	0.12%
2021/11/19	13	38.72	11	38.67	38.55	2	1,754	0.11%
2021/11/18	5	38.52	0	0.00	38.45	5	1,789	0.28%
2021/11/17	4	38.33	0	0.00	38.50	4	1,806	0.22%
2021/11/16	5.1	38.61	0	38.60	38.40	5.1	1,823	0.28%
2021/11/15	10	38.85	1	38.90	38.85	9	1,914	0.47%
2021/11/11	9.5	38.63	0	0.00	38.50	9.5	2,024	0.47%
2021/11/10	6.5	39.23	22.2	39.00	39.15	-15.7	2,045	-0.77%
2021/11/09	1	38.80	0.3	38.75	38.80	0.7	2,093	0.03%
2021/11/08	1.9	38.60	0	0.00	38.65	1.9	2,178	0.09%
2021/11/05	3	38.60	0	0.00	38.60	3	2,243	0.13%
2021/11/04	2	38.38	5	38.62	38.85	-3	2,371	-0.13%
2021/11/03	2	37.58	0.8	37.90	37.65	1.2	2,446	0.05%
2021/11/02	22.1	38.11	0	0.00	37.65	22.1	2,548	0.87%
2021/11/01	1	38.20	0	0.00	38.20	1	2,536	0.04%
2021/10/29	1	38.05	2.2	38.30	38.40	-1.2	2,569	-0.05%
2021/10/28	2.1	38.04	0.5	38.50	38.30	1.6	2,579	0.06%
2021/10/27	0	38.30	23.2	38.28	38.30	-23.2	2,626	-0.88%
2021/10/25	1.1	38.10	0	0.00	38.10	1.1	2,702	0.04%
2021/10/21	27	38.36	4.7	38.34	38.20	22.3	2,785	0.80%
2021/10/20	20	38.39	0	0.00	38.40	20	2,812	0.71%
2021/10/19	6.1	38.43	0	0.00	38.55	6.1	2,859	0.21%
2021/10/18	0	38.55	3	38.77	38.75	-3	2,871	-0.10%
2021/10/15	2	38.50	0.5	38.60	38.40	1.6	2,901	0.05%
2021/10/14	1	38.55	1	38.25	38.40	0	2,934	0.00%
2021/10/13	4.1	38.42	2.3	38.66	38.30	1.7	3,020	0.06%
2021/10/12	1	38.35	0	0.00	38.60	1	3,027	0.03%
2021/10/08	5	38.95	0.1	39.00	38.95	4.9	3,040	0.16%
2021/10/07	0	0.00	11	39.00	39.00	-11	3,071	-0.36%
2021/10/06	1	38.45	2	38.60	38.35	-1	3,154	-0.03%
2021/10/05	1	38.00	2.1	38.84	38.95	-1.1	3,259	-0.03%
2021/10/04	3	38.57	3.2	38.43	38.40	-0.2	3,258	-0.01%
2021/10/01	36.1	38.70	3.1	38.60	38.70	33	3,280	1.00%
2021/09/30	21	38.73	0.8	39.15	39.40	20.2	3,303	0.61%
2021/09/29	6	38.90	0	0.00	38.90	6	3,297	0.18%
2021/09/28	1	38.25	2.1	38.79	39.20	-1.1	3,315	-0.03%
2021/09/27	1.1	38.66	0.6	38.82	38.75	0.5	3,306	0.01%
2021/09/22	4	39.00	1	38.95	38.90	3	3,336	0.09%
2021/09/17	1.1	39.91	1	39.95	39.80	0.1	3,362	0.00%
2021/09/16	3	40.35	0	0.00	40.25	3	3,388	0.09%
2021/09/14	1	40.65	0	0.00	40.65	1	3,430	0.03%
2021/09/13	0	40.75	0	0.00	40.85	0	3,426	0.00%
2021/09/09	0	0.00	6	40.36	40.65	-6	3,437	-0.18%
2021/09/08	3.1	39.93	3	40.10	40.25	0.1	3,445	0.00%
2021/09/07	1.3	40.85	1.5	40.89	40.75	-0.2	3,444	-0.01%
2021/09/06	1	40.85	2	41.00	40.50	-1	3,432	-0.03%
2021/09/03	40.2	41.95	1	41.90	41.85	39.2	3,447	1.14%
2021/09/02	1.6	42.48	2	42.45	42.35	-0.4	3,451	-0.01%
2021/08/31	10	41.70	1	41.70	42.50	9	3,501	0.26%
2021/08/30	3.1	41.39	0	0.00	42.00	3.1	3,521	0.09%
2021/08/27	0	0.00	10	41.07	41.25	-10	3,516	-0.28%
2021/08/26	24	40.81	0	0.00	40.85	24	3,540	0.68%
2021/08/25	1	40.75	0	0.00	41.05	1	3,551	0.03%
2021/08/24	4.1	40.98	3	41.08	41.15	1.1	3,568	0.03%
2021/08/23	0	0.00	7	40.40	40.40	-7	3,584	-0.20%
2021/08/20	12	39.60	1	40.30	40.35	11	3,605	0.31%
2021/08/19	3	40.30	5	40.32	40.25	-2	3,593	-0.06%
2021/08/18	0	0.00	15	39.72	40.45	-15	3,500	-0.43%
2021/08/17	18	39.64	8	39.84	39.25	10	3,468	0.29%
2021/08/16	18	40.64	18	40.83	40.70	0	3,447	0.00%
2021/08/13	2	39.98	17.2	40.57	40.75	-15.2	3,421	-0.44%
2021/08/12	8	39.38	87	39.96	40.30	-79	3,356	-2.35%
2021/08/11	8.2	38.62	70	38.39	38.90	-61.8	3,303	-1.87%
2021/08/10	19	37.92	5	37.79	37.70	14	3,274	0.43%
2021/08/09	13	37.81	9	38.02	38.20	4	3,207	0.13%
2021/08/06	4.1	43.46	19.1	43.58	43.80	-15	3,156	-0.48%
2021/08/05	17	43.28	7	43.30	43.35	10	3,106	0.32%
2021/08/03	6	44.06	7	44.10	44.00	-1	3,251	-0.03%
2021/08/02	2	43.55	13	43.69	43.95	-11	3,255	-0.34%
2021/07/30	11	43.21	15	42.98	43.00	-4	3,232	-0.12%
2021/07/29	42	43.65	4	43.60	43.70	38	3,226	1.18%
2021/07/28	17.6	43.43	13	43.52	43.80	4.6	3,239	0.14%
2021/07/27	5.4	43.71	0	0.00	43.80	5.4	3,272	0.16%
2021/07/26	8.2	43.69	0	0.00	43.80	8.2	3,288	0.25%
2021/07/23	2.1	43.30	6	42.88	43.30	-3.9	3,263	-0.12%
2021/07/22	2	42.70	5	42.67	42.45	-3	3,236	-0.09%
2021/07/21	7.1	42.39	10	42.51	42.40	-3	3,274	-0.09%
2021/07/20	7.2	42.42	10	42.56	42.75	-2.8	3,297	-0.08%
2021/07/19	4	42.30	5	42.08	42.80	-1	3,335	-0.03%
2021/07/16	1	41.30	0	0.00	41.35	1	3,373	0.03%
2021/07/15	2	40.80	15	40.93	41.15	-13	3,442	-0.38%
2021/07/14	3	40.78	20	41.08	41.15	-17	3,514	-0.48%
2021/07/13	3	41.30	21	41.32	41.10	-18	3,587	-0.50%
2021/07/12	15	40.51	25	40.58	40.75	-10	3,612	-0.28%
2021/07/09	2	39.85	5	39.90	39.85	-3	3,537	-0.08%
2021/07/08	12	39.93	2	39.93	40.00	10	3,582	0.28%
2021/07/07	0	0.00	3	39.48	39.80	-3	3,604	-0.08%
2021/07/06	14	39.37	0	39.40	39.35	14	3,634	0.38%
2021/07/05	9	39.28	13	39.17	39.10	-4	3,661	-0.11%
2021/07/01	2	39.10	1	39.10	38.95	1	3,772	0.03%
2021/06/30	0	0.00	1	39.10	39.10	-1	3,847	-0.03%
2021/06/29	1	39.15	9	39.17	39.15	-8	3,928	-0.20%
2021/06/28	8	39.02	2	39.00	39.15	6	3,965	0.15%
2021/06/25	6	38.51	5	38.75	38.45	1	4,054	0.02%
2021/06/24	1	38.60	9	38.72	38.75	-8	4,352	-0.18%
2021/06/23	5	37.83	0	0.00	38.05	5	4,351	0.11%
2021/06/22	0	0.00	1	37.50	37.45	-1	4,428	-0.02%
2021/06/21	3	37.37	29	37.56	37.15	-26	4,491	-0.58%
2021/06/18	9.3	37.53	3	37.62	37.40	6.3	4,520	0.14%
2021/06/17	6	37.62	3	37.73	37.65	3	4,591	0.07%
2021/06/16	4	37.58	26	37.65	37.60	-22	4,612	-0.48%
2021/06/15	6	37.83	31	37.92	37.75	-25	4,632	-0.54%
2021/06/11	20	37.55	84	37.33	37.55	-64	4,648	-1.38%
2021/06/09	5	36.65	21	36.83	36.30	-16	4,690	-0.34%
2021/06/08	39	36.78	35	36.97	36.80	4	4,714	0.08%
2021/06/07	43	36.80	6	36.58	36.70	37	4,674	0.79%
2021/06/04	72	37.25	0	0.00	37.20	72	4,662	1.54%
2021/06/03	80	37.80	0	0.00	37.70	80	4,701	1.70%
2021/06/02	46	37.90	4	37.90	38.05	42	4,704	0.89%
2021/06/01	5	37.95	8	37.81	38.15	-3	4,696	-0.06%
2021/05/31	22	37.56	3	37.52	37.50	19	4,713	0.40%
2021/05/28	2	37.53	2	37.80	37.80	0	4,724	0.00%
2021/05/27	1	37.25	2	37.60	37.70	-1	4,811	-0.02%
2021/05/26	3	36.97	161	36.99	37.45	-158	4,866	-3.25%	大賣/鉅額交易
2021/05/25	121	37.35	1	37.35	37.05	120	4,933	2.43%	大買/鉅額交易
2021/05/24	1	37.25	1	37.30	37.35	0	5,043	0.00%
2021/05/21	1	36.60	3	36.77	36.85	-2	5,132	-0.04%
2021/05/20	3	36.45	0	36.50	36.25	3	5,146	0.06%
2021/05/19	1	36.55	0	0.00	36.70	1	5,150	0.02%
2021/05/18	14	36.11	11	36.47	36.40	3	5,160	0.06%
2021/05/17	5	34.82	1	34.15	34.45	4	5,177	0.08%
2021/05/14	13	37.43	10	37.31	37.05	3	5,135	0.06%
2021/05/13	9	37.14	1	36.05	37.00	8	5,092	0.16%
2021/05/12	25	38.48	4	37.49	37.95	21	5,049	0.42%
2021/05/11	6	41.24	5	41.25	40.55	1	4,897	0.02%
2021/05/10	0	0.00	2	42.30	42.25	-2	4,824	-0.04%
2021/05/06	11	41.84	5	42.05	41.55	6	4,817	0.12%
2021/05/05	3	41.99	0	0.00	42.00	3	4,781	0.06%
2021/05/04	22	41.91	12	42.06	42.05	10	4,761	0.21%
2021/05/03	4	43.31	11	43.38	43.35	-7	4,685	-0.15%
2021/04/29	8	43.61	1	43.75	43.60	7	4,661	0.15%
2021/04/28	4	43.58	2	43.60	43.80	2	4,652	0.04%
2021/04/27	45.5	43.87	79.1	43.91	43.65	-33.6	4,679	-0.72%
2021/04/26	14.1	43.18	1.1	43.54	43.70	13	4,624	0.28%
2021/04/23	24.1	43.09	7	42.87	42.50	17.1	4,577	0.37%
2021/04/22	129.3	44.09	45	43.46	43.30	84.3	4,539	1.86%	大買/
2021/04/21	12	43.06	9	43.43	43.60	3	4,426	0.07%
2021/04/20	27	42.13	6	42.05	42.40	21	4,394	0.48%
2021/04/19	20	42.67	73	42.53	43.00	-53	4,439	-1.19%
2021/04/16	10	41.07	42.1	40.91	41.50	-32.1	4,382	-0.73%
2021/04/15	0	0.00	3	40.43	40.40	-3	4,290	-0.07%
2021/04/14	5	39.95	3	39.75	39.90	2	4,278	0.05%
2021/04/13	1	40.25	7	40.36	40.25	-6	4,286	-0.14%
2021/04/12	30	40.26	7	40.20	40.30	23	4,252	0.54%
2021/04/09	0	40.71	2	40.63	40.75	-2	4,206	-0.05%
2021/04/08	0.1	40.55	1	40.55	40.70	-0.9	4,185	-0.02%
2021/04/07	6	40.19	7	40.07	40.20	-1	4,140	-0.02%
2021/04/06	7	39.55	13	39.52	39.60	-6	4,068	-0.15%
2021/04/01	8	39.38	6	39.56	39.75	2	3,998	0.05%
2021/03/31	17	39.81	12	39.59	39.55	5	3,897	0.13%
2021/03/30	19	39.34	26	39.63	39.95	-7	3,842	-0.18%
2021/03/29	78.1	39.62	34	39.69	39.25	44.1	3,718	1.19%
2021/03/26	8	39.45	1.1	39.45	39.50	7	3,414	0.20%
2021/03/25	22	39.62	6	39.68	39.75	16	3,446	0.46%
2021/03/24	9	39.61	6	39.69	39.90	3	3,377	0.09%
2021/03/23	32	39.02	12	38.99	39.15	20	3,341	0.60%
2021/03/22	22	38.82	10	39.00	39.05	12	3,335	0.36%
2021/03/19	9	37.89	2	37.75	38.15	7	3,289	0.21%
2021/03/18	13	38.34	9.2	38.30	38.30	3.8	3,309	0.11%
2021/03/17	12	38.14	3	38.15	38.05	9	3,377	0.27%
2021/03/16	3	38.15	0	0.00	38.15	3	3,440	0.09%
2021/03/15	10	38.11	18	37.64	38.20	-8	3,623	-0.22%
2021/03/12	6.3	36.64	4	36.81	37.15	2.3	3,907	0.06%
2021/03/11	0	37.33	3	37.13	37.10	-3	3,875	-0.08%
2021/03/10	0	37.00	2	37.05	36.95	-2	3,854	-0.05%
2021/03/09	6	37.69	12	37.64	37.35	-6	3,847	-0.16%
2021/03/08	3	37.27	14	37.47	37.50	-11	3,800	-0.29%
2021/03/05	10	36.70	0	0.00	36.90	10	3,788	0.26%
2021/03/04	12	37.10	15	36.88	36.95	-3	3,823	-0.08%
2021/03/03	16	37.40	6	37.29	37.45	10	3,817	0.26%
2021/03/02	12	36.94	44	36.89	36.85	-32	3,772	-0.85%
2021/02/26	18	35.92	11	35.95	36.10	7	3,750	0.19%
2021/02/25	22	36.10	9	35.96	35.70	13	3,697	0.35%
2021/02/24	19	35.88	32	36.06	36.05	-13	3,646	-0.36%
2021/02/23	54	35.01	54	35.17	35.25	0	3,562	0.00%
2021/02/22	2	33.58	0	0.00	33.50	2	3,466	0.06%
2021/02/19	1	33.50	1	33.45	33.60	0	3,483	0.00%
2021/02/18	5	33.45	0	0.00	33.70	5	3,475	0.14%
2021/02/17	23	33.74	0	0.00	33.60	23	3,447	0.67%
2021/02/05	1	33.45	4	33.78	33.50	-3	3,404	-0.09%
2021/02/04	0	0.00	3	33.35	33.45	-3	3,395	-0.09%
2021/02/03	0	0.00	3	33.07	32.90	-3	3,406	-0.09%
2021/02/01	0	31.85	0	0.00	32.05	0	3,467	0.00%
2021/01/29	8	31.87	0	0.00	32.05	8	3,511	0.23%
2021/01/28	0.1	32.30	0	0.00	32.45	0.1	3,542	0.00%
2021/01/27	2	32.90	0	0.00	32.75	2	3,641	0.05%
2021/01/26	0	32.80	2	32.65	32.45	-2	3,702	-0.05%
2021/01/25	1	32.50	2	32.43	32.55	-1	3,781	-0.03%
2021/01/22	1	31.70	1	31.75	31.80	0	3,828	0.00%
2021/01/20	4	32.44	2	32.80	32.20	2	4,022	0.05%
2021/01/19	0	0.00	4	33.35	33.35	-4	4,056	-0.10%
2021/01/18	2	32.93	0	0.00	33.20	2	4,059	0.05%
2021/01/15	10	33.78	0	0.00	33.40	10	4,055	0.25%
2021/01/14	2	34.10	2	34.20	34.20	0	4,029	0.00%
2021/01/12	17	34.43	52	34.38	34.15	-35	4,009	-0.87%
2021/01/11	23	33.67	0.1	33.87	33.40	22.9	3,886	0.59%
2021/01/08	11.1	33.83	27	33.86	33.85	-15.9	3,853	-0.41%
2021/01/07	13	33.60	19	33.62	33.55	-6	3,864	-0.16%
2021/01/06	2	33.73	17	33.82	33.65	-15	3,912	-0.38%
2021/01/05	1	33.30	0	0.00	33.30	1	3,893	0.03%
2021/01/04	1	33.25	0	0.00	33.40	1	3,897	0.03%
2020/12/31	2	33.65	0.1	33.90	33.65	1.9	3,954	0.05%
2020/12/30	3.1	33.50	3	33.60	33.80	0.1	4,050	0.00%
2020/12/28	0	0.00	4	33.15	33.15	-4	4,062	-0.10%
2020/12/25	3	33.27	2	33.25	33.30	1	4,052	0.02%
2020/12/24	0	0.00	9.3	33.30	33.20	-9.3	4,158	-0.22%
2020/12/23	2	33.30	6	33.08	33.00	-4	4,219	-0.09%
2020/12/22	6	33.50	3.3	33.19	33.15	2.7	4,330	0.06%
2020/12/21	4.3	34.20	8	34.24	33.80	-3.7	4,367	-0.09%
2020/12/18	1	34.00	3	34.18	33.75	-2	4,351	-0.05%
2020/12/17	8	33.48	0	33.95	33.50	8	4,374	0.18%
2020/12/16	1	34.05	5	34.05	34.00	-4	4,394	-0.09%
2020/12/15	15	33.40	14	33.61	33.40	1	4,362	0.02%
2020/12/14	7	34.14	0	0.00	33.85	7	4,359	0.16%
2020/12/11	5	33.96	29	34.11	34.40	-24	4,327	-0.55%
2020/12/10	25.3	33.32	26	33.29	33.50	-0.7	4,267	-0.02%
2020/12/09	21.2	31.99	16.3	32.37	32.75	4.9	4,216	0.12%
2020/12/08	104.1	33.72	13	33.53	32.85	91.1	4,122	2.21%	大買/
2020/12/07	2	36.20	20	36.35	36.50	-18	3,829	-0.47%
2020/12/04	17	36.63	10	36.90	36.40	7	3,860	0.18%
2020/12/03	18	36.50	3	36.73	36.40	15	3,906	0.38%
2020/12/02	12	36.92	0	0.00	36.95	12	4,075	0.29%
2020/12/01	6.3	37.45	5	37.20	37.50	1.3	4,195	0.03%
2020/11/30	8	37.69	4.1	37.95	37.60	3.9	4,223	0.09%
2020/11/27	1	37.60	4	37.36	37.35	-3	4,223	-0.07%
2020/11/26	3	36.75	9	37.01	36.85	-6	4,279	-0.14%
2020/11/25	5	36.79	12	36.88	37.05	-7	4,336	-0.16%
2020/11/24	2	35.50	4	35.65	35.65	-2	4,360	-0.05%
2020/11/23	7	35.49	5	35.05	35.55	2	4,590	0.04%
2020/11/19	7	36.11	5	35.78	35.85	2	4,694	0.04%
2020/11/18	3	35.85	2	35.73	35.60	1	4,830	0.02%
2020/11/17	0	0.00	13	36.45	36.50	-13	4,892	-0.27%
2020/11/16	2	36.15	0	0.00	36.20	2	5,145	0.04%
2020/11/13	7	36.79	23	36.58	36.55	-16	5,398	-0.30%
2020/11/12	1	36.50	3	36.93	36.70	-2	5,435	-0.04%
2020/11/11	8	36.61	7	36.69	36.80	1	5,479	0.02%
2020/11/10	8	36.35	5	36.40	36.15	3	5,508	0.05%
2020/11/09	18	35.15	4	35.83	35.90	14	5,519	0.25%
2020/11/06	11	34.73	5.3	34.67	34.80	5.8	5,540	0.10%
2020/11/05	6	34.50	6	34.73	35.00	0	5,505	0.00%
2020/11/04	3	34.00	0	0.00	34.50	3	5,445	0.06%
2020/11/03	1.3	33.54	1	33.65	34.10	0.3	5,349	0.00%
2020/11/02	6.1	33.73	22	33.65	34.15	-15.9	5,346	-0.30%
2020/10/30	25	35.73	1	35.40	34.80	24	5,274	0.46%
2020/10/29	24	35.33	18	35.32	36.25	6	5,237	0.11%
2020/10/28	44	36.61	243	36.94	35.70	-199	5,193	-3.83%	大賣/鉅額交易
2020/10/27	200	37.87	17	37.73	37.35	183	5,119	3.57%	大買/鉅額交易
2020/10/26	22	38.86	11	39.06	38.75	11	5,087	0.22%
2020/10/23	4	38.93	0	0.00	39.00	4	5,175	0.08%
2020/10/22	12	38.80	1	38.85	39.10	11	5,247	0.21%
2020/10/21	21	39.24	4	39.13	39.05	17	5,337	0.32%
2020/10/20	13	39.52	3	39.73	39.35	10	5,414	0.18%
2020/10/16	2	39.15	0	0.00	38.85	2	5,507	0.04%
2020/10/15	8	39.27	7	39.06	39.10	1	5,583	0.02%
2020/10/14	3	39.70	20	39.57	39.85	-17	5,570	-0.31%
2020/10/13	19	38.82	1	39.00	38.90	18	5,575	0.32%
2020/10/12	12	39.18	17	39.36	39.90	-5	5,666	-0.09%
2020/10/08	11	39.07	15	39.40	39.70	-4	5,762	-0.07%
2020/10/07	30	38.79	14	39.15	38.95	16	5,736	0.28%
2020/10/06	0	0.00	4	39.81	40.00	-4	5,640	-0.07%
2020/10/05	2	39.15	3	39.40	39.25	-1	5,637	-0.02%
2020/09/30	1	39.45	1	39.50	39.10	0	5,642	0.00%
2020/09/29	21	39.90	10	40.70	39.00	11	5,653	0.19%
2020/09/28	1	39.85	13	39.96	39.95	-12	5,630	-0.21%
2020/09/25	36.1	39.44	72	39.56	38.05	-35.9	5,610	-0.64%
2020/09/24	52	38.88	16	38.57	38.10	36	5,532	0.65%
2020/09/23	1	40.30	6	39.42	40.30	-5	5,528	-0.09%
2020/09/22	1	40.00	5	39.89	39.95	-4	5,481	-0.07%
2020/09/21	6	40.40	0	0.00	40.10	6	5,449	0.11%
2020/09/18	3	39.88	2	40.08	40.10	1	5,414	0.02%
2020/09/17	1	39.95	1	40.00	40.00	0	5,411	0.00%
2020/09/16	6	40.33	5	40.55	40.45	1	5,438	0.02%
2020/09/15	0	0.00	21	40.04	40.40	-21	5,467	-0.38%
2020/09/14	21	41.26	13	40.66	40.25	8	5,435	0.15%
2020/09/11	33	41.45	28	42.20	41.10	5	5,441	0.09%
2020/09/10	31	41.64	35	41.63	42.00	-4	5,418	-0.07%
2020/09/09	24	41.58	24	41.69	41.50	0	5,438	0.00%
2020/09/08	16	41.85	3	41.55	42.00	13	5,394	0.24%
2020/09/07	73	41.61	50	42.00	41.75	23	5,353	0.43%
2020/09/04	63	40.56	113	40.46	40.60	-50	5,190	-0.96%	大賣/
2020/09/03	11	39.65	28	39.73	39.00	-17	5,060	-0.34%
2020/09/02	7	40.09	27	40.05	40.00	-20	5,018	-0.40%
2020/09/01	87	39.99	64	40.35	40.25	23	4,986	0.46%
2020/08/31	42	39.48	22	39.47	39.50	20	4,909	0.41%
2020/08/28	52	39.76	5	39.85	39.15	47	4,876	0.96%
2020/08/27	107	39.67	139.1	39.83	40.50	-32.1	4,813	-0.67%	大買/大賣/
2020/08/26	42	38.71	37	38.59	39.00	5	4,599	0.11%
2020/08/25	19	38.01	64	37.88	37.85	-45	4,523	-0.99%
2020/08/24	112	37.47	20	36.92	37.40	92	4,474	2.06%	大買/
2020/08/21	46	37.49	67	37.71	38.10	-21	4,383	-0.48%
2020/08/20	83	37.56	87	36.59	36.30	-4	4,360	-0.09%
2020/08/19	35	37.24	39	37.20	37.60	-4	4,223	-0.09%
2020/08/18	5	35.10	11	35.18	35.05	-6	4,023	-0.15%
2020/08/17	16	34.95	0	0.00	34.65	16	3,984	0.40%
2020/08/14	3	35.12	1	35.25	35.25	2	3,929	0.05%
2020/08/13	20	33.72	15	33.87	33.50	5	3,869	0.13%
2020/08/12	22	34.89	6	34.66	34.55	16	3,827	0.42%
2020/08/11	0	0.00	1	35.75	35.70	-1	3,749	-0.03%
2020/08/10	4	35.40	2	35.35	35.15	2	3,739	0.05%
2020/08/07	8	35.09	0	0.00	35.20	8	3,745	0.21%
2020/08/06	6	35.47	6	34.92	35.10	0	3,740	0.00%
2020/08/05	0	0.00	2	35.90	36.15	-2	3,679	-0.05%
2020/08/04	5	35.80	7	36.09	36.15	-2	3,673	-0.05%
2020/08/03	7	36.12	7	35.82	35.75	0	3,670	0.00%
2020/07/31	30	36.20	19	35.72	35.40	11	3,634	0.30%
2020/07/30	17	36.37	15	36.07	36.10	2	3,550	0.06%
2020/07/29	15	35.86	11	36.07	36.25	4	3,524	0.11%
2020/07/28	7	34.24	22	34.65	34.40	-15	3,433	-0.44%
2020/07/27	16	34.71	9	34.06	34.45	7	3,373	0.21%
2020/07/24	5	35.45	6	35.47	35.20	-1	3,299	-0.03%
2020/07/23	8	34.93	12	35.10	35.90	-4	3,206	-0.12%
2020/07/22	15	34.00	23	34.01	34.30	-8	3,116	-0.26%
2020/07/21	15	33.78	8	33.35	34.15	7	3,063	0.23%
2020/07/20	1	33.35	2	33.05	33.20	-1	2,968	-0.03%
2020/07/17	3	33.55	23	33.38	33.25	-20	2,952	-0.68%
2020/07/16	16	33.34	14	33.45	33.65	2	2,874	0.07%
2020/07/15	8	31.45	7	31.81	32.15	1	2,735	0.04%
2020/07/10	5	32.05	8	32.04	31.85	-3	2,645	-0.11%
2020/07/09	6	32.62	33	32.50	32.35	-27	2,639	-1.02%
2020/07/08	1	33.00	0	0.00	32.80	1	2,631	0.04%
2020/07/07	15	33.38	9	33.62	33.00	6	2,622	0.23%
2020/07/06	37	32.87	7	32.82	33.35	30	2,537	1.18%
2020/07/03	0	0.00	5	31.95	32.30	-5	2,501	-0.20%
2020/07/02	1	32.15	10	31.69	32.20	-9	2,468	-0.36%
2020/06/30	0	0.00	4	31.10	31.05	-4	2,407	-0.17%
2020/06/29	8	30.62	0	0.00	30.75	8	2,413	0.33%
2020/06/24	5	30.90	5	31.20	31.20	0	2,416	0.00%
2020/06/23	0	0.00	2	30.70	30.90	-2	2,432	-0.08%
2020/06/22	3	31.32	7	31.08	31.60	-4	2,381	-0.17%
2020/06/19	1	30.35	2	30.73	30.60	-1	2,354	-0.04%
2020/06/18	4	30.70	6	30.57	30.60	-2	2,345	-0.09%
2020/06/17	14	31.40	13	31.34	30.85	1	2,313	0.04%
2020/06/16	15	31.32	24	30.69	31.90	-9	2,252	-0.40%
2020/06/15	3	30.70	2	30.57	30.00	1	2,203	0.05%
2020/06/12	10	29.78	33	29.55	30.25	-23	2,217	-1.04%
2020/06/11	13	30.54	0	0.00	30.00	13	2,256	0.58%
2020/06/10	3	30.70	2	30.80	30.90	1	2,263	0.04%
2020/06/09	9	31.14	20	31.04	30.90	-11	2,349	-0.47%
2020/06/08	2	30.83	3	30.93	30.75	-1	2,358	-0.04%
2020/06/05	11	30.86	1	30.80	30.90	10	2,356	0.42%
2020/06/04	3	30.63	0	0.00	30.65	3	2,375	0.13%
2020/06/03	1	31.00	0	0.00	31.10	1	2,375	0.04%
2020/06/02	1	30.05	0	0.00	30.15	1	2,318	0.04%
2020/06/01	5	30.30	8	30.04	30.00	-3	2,339	-0.13%
2020/05/29	5	29.77	1	29.50	29.50	4	2,360	0.17%
2020/05/28	2	29.95	5	30.02	30.05	-3	2,349	-0.13%
2020/05/27	12	29.26	15	29.44	29.50	-3	2,307	-0.13%
2020/05/26	23	28.18	17	28.10	29.15	6	2,240	0.27%
2020/05/25	14	27.26	4	26.71	27.30	10	2,148	0.47%
2020/05/22	1	25.95	0	0.00	25.95	1	2,117	0.05%
2020/05/20	3	25.70	2	25.60	25.65	1	2,147	0.05%
2020/05/18	0	0.00	2	25.50	25.45	-2	2,133	-0.09%
2020/05/15	1	25.50	0	0.00	25.35	1	2,139	0.05%
2020/05/14	2	25.75	1	25.70	25.70	1	2,134	0.05%
2020/05/13	1	26.20	0	0.00	26.40	1	2,127	0.05%
2020/05/12	4	26.38	0	26.35	26.25	4	2,131	0.19%
2020/05/11	2	26.60	3	26.60	26.50	-1	2,124	-0.05%
2020/05/08	0	0.00	1	25.55	25.70	-1	2,123	-0.05%
2020/05/06	1	25.45	0	0.00	25.30	1	2,144	0.05%
2020/05/05	12	25.93	15	25.45	25.40	-3	2,170	-0.14%
2020/05/04	9	25.82	11	25.96	26.00	-2	2,171	-0.09%
2020/04/30	2	26.20	0	0.00	26.20	2	2,202	0.09%
2020/04/29	16	25.47	2	25.90	25.75	14	2,200	0.64%
2020/04/28	3	25.25	1	25.30	25.10	2	2,207	0.09%
2020/04/27	0	0.00	3	25.00	25.25	-3	2,267	-0.13%
2020/04/22	3	24.20	0	0.00	24.45	3	2,284	0.13%
2020/04/21	2	24.25	0	0.00	24.20	2	2,293	0.09%
2020/04/20	2	24.90	0	0.00	24.90	2	2,283	0.09%
2020/04/17	20	25.38	22	24.96	25.00	-2	2,297	-0.09%
2020/04/16	3	24.80	0	0.00	25.10	3	2,312	0.13%
2020/04/15	2	25.23	2	24.80	24.85	0	2,286	0.00%
2020/04/14	1	24.90	4	24.85	24.85	-3	2,227	-0.13%
2020/04/13	15	24.52	16	24.73	24.40	-1	2,249	-0.04%
2020/04/10	15	24.25	26	24.25	24.10	-11	2,246	-0.49%
2020/04/09	15	23.51	0.4	24.10	23.60	14.6	2,245	0.65%
2020/04/08	5	23.55	0	0.00	23.60	5	2,249	0.22%
2020/04/07	0	0.00	6	22.75	22.80	-6	2,249	-0.27%
2020/04/06	1	22.45	1	22.45	22.50	0	2,239	0.00%
2020/04/01	3	22.72	2	22.75	22.80	1	2,232	0.04%
2020/03/31	15.4	22.80	15	23.40	22.95	0.4	2,227	0.02%
2020/03/30	7	22.42	1	22.30	22.65	6	2,209	0.27%
2020/03/23	4	20.01	5	19.95	19.90	-1	2,176	-0.05%
2020/03/20	0	0.00	6	19.40	19.40	-6	2,192	-0.27%
2020/03/19	6	18.17	14	18.14	17.65	-8	2,168	-0.37%
2020/03/18	7	19.91	4	19.78	19.55	3	2,142	0.14%
2020/03/17	2	20.65	9	20.49	20.40	-7	2,159	-0.32%
2020/03/16	3	21.85	4	21.75	21.30	-1	2,202	-0.05%
2020/03/13	1	21.70	2	21.25	21.65	-1	2,184	-0.05%
2020/03/12	1	23.50	0	0.00	23.20	1	2,126	0.05%
2020/03/11	0	0.00	2	24.70	24.70	-2	2,145	-0.09%
2020/03/10	0	0.00	16	23.85	24.80	-16	2,187	-0.73%
2020/03/09	2	24.80	0	0.00	24.30	2	2,295	0.09%
2020/03/06	12	25.89	2	25.85	25.85	10	2,362	0.42%
2020/03/05	0	0.00	2	25.65	26.25	-2	2,525	-0.08%
2020/03/04	2	25.00	3	24.95	25.15	-1	2,568	-0.04%
2020/03/03	1	25.55	0	0.00	25.55	1	2,552	0.04%
2020/03/02	3	25.63	0	0.00	25.60	3	2,596	0.12%
2020/02/26	3	26.25	0	0.00	26.30	3	2,610	0.11%
2020/02/25	2	25.88	2	26.00	25.90	0	2,591	0.00%
2020/02/21	2	27.33	0	0.00	27.05	2	2,540	0.08%
2020/02/18	0	0.00	3	27.30	27.15	-3	2,539	-0.12%
2020/02/17	3	27.15	0	0.00	27.15	3	2,555	0.12%
2020/02/13	1	27.45	0	0.00	27.45	1	2,620	0.04%
2020/02/07	3	27.60	0	0.00	27.20	3	2,813	0.11%
2020/02/06	5	27.45	2	27.45	28.00	3	2,841	0.11%
2020/02/04	48	27.46	30	27.25	27.35	18	2,883	0.62%
2020/02/03	0	0.00	29	26.94	27.20	-29	2,997	-0.97%
2020/01/31	9	28.30	40	27.94	28.20	-31	3,331	-0.93%
2020/01/30	11	28.53	10	28.55	28.10	1	3,311	0.03%
2020/01/20	0	0.00	1	31.35	31.20	-1	3,257	-0.03%
2020/01/17	0	0.00	5	31.35	31.40	-5	3,268	-0.15%
2020/01/16	0	0.00	2	31.80	31.70	-2	3,291	-0.06%
2020/01/15	0	0.00	7	31.55	31.30	-7	3,303	-0.21%
2020/01/13	14	31.73	12	31.85	31.65	2	3,333	0.06%
2020/01/10	8	31.58	10	32.03	32.10	-2	3,406	-0.06%
2020/01/09	1	31.60	0	0.00	31.50	1	3,555	0.03%
2020/01/08	0	0.00	23	31.26	31.10	-23	3,591	-0.64%
2020/01/07	3	31.92	5	31.98	31.80	-2	3,685	-0.05%
2020/01/06	0	0.00	3	31.20	31.00	-3	3,680	-0.08%
2020/01/03	0	0.00	7	31.65	31.55	-7	3,689	-0.19%
2020/01/02	2	32.00	0	0.00	32.00	2	3,681	0.05%
2019/12/31	11	31.90	1	32.15	31.90	10	3,688	0.27%
2019/12/30	3	31.60	0	0.00	31.60	3	3,684	0.08%
2019/12/27	3	31.40	5	31.40	31.40	-2	3,735	-0.05%
2019/12/26	2	31.23	0	0.00	31.35	2	3,741	0.05%
2019/12/25	2	31.48	1	31.45	31.35	1	3,762	0.03%
2019/12/23	5	31.16	0	0.00	31.15	5	3,849	0.13%
2019/12/20	1	31.25	9	31.65	31.25	-8	3,847	-0.21%
2019/12/19	1	31.65	2	31.60	31.65	-1	3,844	-0.03%
2019/12/18	5	31.90	2	31.95	32.00	3	3,885	0.08%
2019/12/17	4	32.28	10	32.39	32.40	-6	3,898	-0.15%
2019/12/16	1	31.50	1	31.50	31.55	0	3,875	0.00%
2019/12/13	16	31.54	4	31.71	31.70	12	3,899	0.31%
2019/12/12	4	31.88	4	31.83	31.70	0	3,924	0.00%
2019/12/11	19	32.23	4.2	31.82	31.65	14.8	3,916	0.38%
2019/12/10	14	33.28	4	33.21	33.35	10	3,807	0.26%
2019/12/09	19	32.77	19	32.87	33.05	0	3,809	0.00%
2019/12/06	11	32.88	6	32.76	32.40	5	3,790	0.13%
2019/12/05	16	33.18	12	33.08	33.30	4	3,776	0.11%
2019/12/04	27	32.86	23	32.95	33.10	4	3,808	0.11%
2019/12/03	26	32.31	23	32.28	32.85	3	3,707	0.08%
2019/12/02	79	32.39	26	32.03	31.90	53	3,632	1.46%
2019/11/29	17	31.97	15	31.46	30.95	2	3,512	0.06%
2019/11/28	10	31.40	4	31.41	31.30	6	3,436	0.17%
2019/11/27	15	30.53	15	30.73	31.20	0	3,442	0.00%
2019/11/26	4.2	30.52	1	30.90	30.70	3.2	3,391	0.09%
2019/11/25	1	29.75	0	0.00	29.75	1	3,381	0.03%
2019/11/22	2	29.90	2	29.50	29.55	0	3,488	0.00%
2019/11/19	0	0.00	1	29.95	29.85	-1	3,750	-0.03%
2019/11/18	1	29.75	0	0.00	29.60	1	3,807	0.03%
2019/11/15	2	29.60	2	29.45	29.75	0	3,832	0.00%
2019/11/14	3	29.68	7	29.47	29.35	-4	3,896	-0.10%
2019/11/13	3	29.85	3	30.40	29.70	0	4,103	0.00%
2019/11/12	5	30.11	7	29.92	30.00	-2	4,134	-0.05%
2019/11/11	2	31.10	2	30.65	30.65	0	4,268	0.00%
2019/11/08	4	30.58	2	30.45	30.65	2	4,325	0.05%
2019/11/07	23	32.27	22	31.89	30.80	1	4,431	0.02%
2019/11/06	2	31.05	2	31.05	31.20	0	4,393	0.00%
2019/11/05	14	31.38	34	31.20	31.15	-20	4,563	-0.44%
2019/11/04	6	31.22	18	30.90	30.75	-12	4,635	-0.26%
2019/11/01	13	31.31	13	31.23	31.20	0	4,896	0.00%
2019/10/31	98	32.17	94	31.57	31.70	4	5,012	0.08%
2019/10/30	113	31.58	114	32.11	32.65	-1	4,869	-0.02%	大買/大賣/
2019/10/29	0	0.00	4	30.00	29.90	-4	4,565	-0.09%
2019/10/28	17	29.70	5	29.65	29.95	12	4,591	0.26%
2019/10/25	3	29.65	20	29.58	29.50	-17	4,596	-0.37%
2019/10/24	5	29.75	0	0.00	29.80	5	4,606	0.11%
2019/10/23	1	29.55	0	0.00	29.35	1	4,589	0.02%
2019/10/22	28	30.16	20	30.01	30.00	8	4,601	0.17%
2019/10/21	4	30.25	4	30.04	30.20	0	4,655	0.00%
2019/10/18	23	30.01	21	30.00	30.15	2	4,653	0.04%
2019/10/17	25	30.05	38	29.98	30.15	-13	4,605	-0.28%
2019/10/16	5	29.44	6	29.65	29.05	-1	4,506	-0.02%
2019/10/15	14	29.76	33	29.74	29.45	-19	4,593	-0.41%
2019/10/14	18	28.80	0	0.00	29.30	18	4,531	0.40%
2019/10/09	1	28.35	0	0.00	28.75	1	4,586	0.02%
2019/10/08	0	0.00	1	28.50	28.25	-1	4,634	-0.02%
2019/10/07	3	28.45	3	28.40	28.50	0	4,695	0.00%
2019/10/04	1	28.15	2	28.13	28.35	-1	4,766	-0.02%
2019/10/03	6	28.29	9	28.02	28.40	-3	4,957	-0.06%
2019/10/01	22	27.41	19	27.17	27.00	3	5,067	0.06%
2019/09/27	11	27.66	8	27.26	27.45	3	5,163	0.06%
2019/09/26	52	28.14	48	27.95	27.90	4	5,186	0.08%
2019/09/25	34	28.46	44	28.42	28.50	-10	5,205	-0.19%
2019/09/24	15	28.72	5	28.60	28.50	10	5,274	0.19%
2019/09/23	18	28.86	10	28.55	28.95	8	5,383	0.15%
2019/09/20	10	29.36	9	29.66	28.95	1	5,436	0.02%
2019/09/19	11	29.38	11	29.12	29.25	0	5,680	0.00%
2019/09/18	5	29.78	9	29.37	29.45	-4	5,930	-0.07%
2019/09/17	0	0.00	5	29.54	29.50	-5	5,926	-0.08%
2019/09/16	24	29.17	19	29.22	29.20	5	6,053	0.08%
2019/09/12	5	28.65	7	28.64	28.65	-2	6,065	-0.03%
2019/09/11	12	28.35	11	28.53	28.55	1	6,176	0.02%
2019/09/10	0	0.00	12	28.82	28.75	-12	6,182	-0.19%
2019/09/09	0	0.00	31	28.42	28.75	-31	6,223	-0.50%
2019/09/06	33	28.88	26	29.13	28.60	7	6,327	0.11%
2019/09/05	4	29.60	0	0.00	29.55	4	6,406	0.06%
2019/09/04	13	29.71	57	29.48	29.80	-44	6,439	-0.68%
2019/09/03	49	29.01	67	28.96	29.00	-18	6,584	-0.27%
2019/09/02	7	29.71	58.9	29.91	29.60	-51.9	6,667	-0.78%
2019/08/30	22	29.27	28.1	29.39	29.40	-6.1	6,696	-0.09%
2019/08/29	13	29.63	1	29.50	29.40	12	6,829	0.18%
2019/08/28	40	29.74	6	29.80	29.75	34	6,902	0.49%
2019/08/27	81	29.77	66	29.70	29.10	15	6,961	0.22%
2019/08/26	17	30.52	8	30.58	30.55	9	7,187	0.13%
2019/08/23	76	30.85	44	30.91	30.65	32	7,380	0.43%
2019/08/22	54	30.44	70	30.53	30.50	-16	7,476	-0.21%
2019/08/21	38	29.96	17	29.91	29.85	21	7,625	0.28%
2019/08/20	12	29.66	24	29.84	29.85	-12	7,849	-0.15%
2019/08/19	32	29.48	43	29.69	29.70	-11	8,016	-0.14%
2019/08/16	164	29.75	158	29.79	29.25	6	8,194	0.07%	大買/大賣/
2019/08/15	52	28.95	19	28.86	28.95	33	8,021	0.41%
2019/08/14	86	28.25	104	28.64	29.10	-18	8,078	-0.22%	大賣/
2019/08/13	17	28.98	13	28.98	28.65	4	7,934	0.05%
2019/08/12	60	28.91	63	28.95	29.05	-3	7,932	-0.04%
2019/08/08	19	28.31	65	28.49	28.65	-46	7,829	-0.59%
2019/08/07	124	27.87	139	27.91	28.00	-15	7,785	-0.19%	大買/大賣/
2019/08/06	66	26.95	35	26.97	26.90	31	7,765	0.40%
2019/08/05	224	27.54	177	27.57	27.50	47	7,740	0.61%	大買/大賣/
2019/08/02	41	26.20	29	26.35	26.25	12	7,432	0.16%
2019/07/31	0	0.00	52	25.22	25.25	-52	7,382	-0.70%
2019/07/30	2	25.65	8	25.62	25.55	-6	7,373	-0.08%
2019/07/25	0	0.00	4	26.25	26.25	-4	7,327	-0.05%
2019/07/24	0	0.00	2	26.35	26.20	-2	7,313	-0.03%
2019/07/23	1	26.05	0	0.00	26.10	1	7,288	0.01%
2019/07/22	1	26.90	1	26.55	26.55	0	7,218	0.00%
2019/07/19	13	26.82	2	26.80	27.00	11	7,194	0.15%
2019/07/18	29	27.16	32	27.09	27.25	-3	7,182	-0.04%
2019/07/17	39	26.66	19	26.74	26.45	20	7,151	0.28%
2019/07/16	6	25.80	5	25.73	26.10	1	7,047	0.01%
2019/07/15	13	26.15	12	25.95	25.95	1	6,997	0.01%
2019/07/12	10	27.00	25	27.22	26.80	-15	6,913	-0.22%
2019/07/11	8	26.50	8	26.59	26.70	0	6,848	0.00%
2019/07/10	20	26.84	7	27.07	26.80	13	6,779	0.19%
2019/07/09	62	27.20	34	27.35	27.35	28	6,692	0.42%
2019/07/08	7	25.74	13	25.76	25.65	-6	6,489	-0.09%
2019/07/05	11	26.55	21	26.42	26.30	-10	6,415	-0.16%
2019/07/04	9	27.33	10	27.18	27.00	-1	6,316	-0.02%
2019/07/03	3	27.75	2	27.75	27.55	1	6,198	0.02%
2019/07/02	12	28.50	13	28.30	28.25	-1	6,143	-0.02%
2019/07/01	3	27.80	6	27.91	27.80	-3	6,108	-0.05%
2019/06/28	6	28.32	2	28.63	28.10	4	6,040	0.07%
2019/06/27	6	29.21	20	29.37	29.35	-14	5,939	-0.24%
2019/06/26	131	30.86	134	30.76	29.80	-3	5,856	-0.05%	大買/大賣/
2019/06/25	137	30.12	132	30.15	30.65	5	5,568	0.09%	大買/大賣/
2019/06/24	15	28.50	9	28.39	28.75	6	5,302	0.11%
2019/06/21	33	28.38	41	28.10	28.55	-8	5,269	-0.15%
2019/06/20	16	29.18	16	29.19	29.00	0	5,090	0.00%
2019/06/19	32	29.54	29	29.28	29.30	3	5,049	0.06%
2019/06/18	3	29.15	4	28.90	28.75	-1	4,949	-0.02%
2019/06/17	17	28.86	20	28.60	28.80	-3	4,927	-0.06%
2019/06/14	34	28.82	31	28.76	29.15	3	4,865	0.06%
2019/06/13	38	28.12	37	28.34	27.90	1	4,727	0.02%
2019/06/12	66	29.17	76	29.20	29.25	-10	4,555	-0.22%
2019/06/11	57	29.72	58	29.65	29.95	-1	4,482	-0.02%
2019/06/10	12	28.63	20	28.58	28.50	-8	4,286	-0.19%
2019/06/06	34	29.06	33	29.08	29.15	1	4,152	0.02%
2019/06/05	67	29.16	63	29.09	29.35	4	4,100	0.10%
2019/06/04	55	28.18	38	28.33	28.70	17	3,912	0.43%
2019/06/03	63	28.17	70	28.32	28.20	-7	3,815	-0.18%
2019/05/31	482	27.74	504	28.38	28.25	-22	3,700	-0.59%	大買/大賣/
2019/05/30	61	27.71	39	27.42	28.00	22	3,383	0.65%
2019/05/29	64	26.74	63	26.73	26.60	1	3,151	0.03%
2019/05/28	124.1	26.73	139	26.49	25.95	-14.9	2,933	-0.51%	大買/大賣/
2019/05/27	134	25.87	177	25.71	27.00	-43	2,663	-1.61%	大買/大賣/
2019/05/24	88	24.56	106	24.68	24.75	-18	2,390	-0.75%	大賣/
2019/05/23	66	23.71	102	23.75	23.85	-36	2,218	-1.62%	大賣/
2019/05/22	2	22.68	13	22.73	22.90	-11	2,008	-0.55%
2019/05/21	6	22.33	13	22.34	22.50	-7	1,992	-0.35%
2019/05/20	23	21.17	99	21.43	21.90	-76	1,895	-4.01%
2019/05/17	35	22.01	22	21.81	21.45	13	1,865	0.70%
2019/05/16	10	22.45	9	22.66	22.60	1	1,810	0.06%
2019/05/15	19	22.89	33	22.80	22.70	-14	1,783	-0.78%
2019/05/14	22	22.93	112	22.84	22.95	-90	1,721	-5.23%	大賣/
2019/05/13	37	22.27	91	22.36	22.55	-54	1,583	-3.41%
2019/05/09	28	21.88	13	21.98	21.45	15	1,487	1.01%
2019/05/08	11	21.90	7	21.66	21.90	4	1,444	0.28%
2019/05/07	10	21.38	1	21.30	21.40	9	1,405	0.64%
2019/05/06	13	20.98	0	0.00	20.85	13	1,361	0.95%
2019/05/03	0	0.00	4	21.25	21.50	-4	1,338	-0.30%
2019/05/02	3	20.90	0	0.00	20.95	3	1,318	0.23%
2019/04/30	2	20.95	0	0.00	21.05	2	1,316	0.15%
2019/04/29	2	20.85	3	21.00	21.05	-1	1,313	-0.08%
2019/04/25	8	20.95	3	20.95	20.90	5	1,291	0.39%
2019/04/24	15	21.18	8	21.36	21.05	7	1,299	0.54%
2019/04/23	2	21.08	4	21.10	21.10	-2	1,278	-0.16%
2019/04/22	2	20.53	4	20.46	20.50	-2	1,235	-0.16%
2019/04/18	3	20.00	1	19.90	19.85	2	1,282	0.16%
2019/04/17	3	20.10	0	0.00	20.00	3	1,332	0.23%
2019/04/11	0	0.00	1	20.40	20.05	-1	1,353	-0.07%
2019/04/10	2	20.50	0	0.00	20.45	2	1,356	0.15%
2019/04/08	2	20.30	0	0.00	20.45	2	1,349	0.15%
2019/04/03	2	20.45	2	20.40	20.10	0	1,335	0.00%
2019/04/02	3	20.20	0	0.00	20.25	3	1,308	0.23%
2019/04/01	3	20.15	0	0.00	20.20	3	1,295	0.23%
2019/03/29	0	20.10	2	20.00	20.10	-2	1,275	-0.16%
2019/03/28	0	0.00	2	19.80	19.65	-2	1,282	-0.16%
2019/03/27	0	19.75	3	19.68	19.75	-3	1,342	-0.22%
2019/03/25	1	19.50	2	19.53	19.45	-1	1,366	-0.07%
2019/03/22	2	19.65	3	19.58	19.60	-1	1,380	-0.07%
2019/03/21	6	19.30	8	19.53	19.55	-2	1,384	-0.14%
2019/03/20	0	0.00	1	19.35	19.15	-1	1,409	-0.07%
2019/03/19	0	0.00	13	19.07	19.00	-13	1,431	-0.91%
2019/03/15	2	19.15	0	0.00	19.05	2	1,456	0.14%
2019/03/11	0	0.00	2	19.28	19.25	-2	1,633	-0.12%
2019/03/07	0	0.00	1	19.40	19.35	-1	1,723	-0.06%
2019/03/06	0	0.00	1	19.55	19.55	-1	1,758	-0.06%
2019/03/05	0	0.00	3	19.75	19.60	-3	1,802	-0.17%
2019/03/04	0	0.00	1	19.50	19.50	-1	1,855	-0.05%
2019/02/27	0	0.00	3	19.32	19.25	-3	1,889	-0.16%
2019/02/26	0	0.00	6	19.35	19.25	-6	1,909	-0.31%
2019/02/25	13	19.14	4	19.21	19.25	9	1,918	0.47%
2019/02/22	2	19.10	0	0.00	19.15	2	1,909	0.10%
2019/02/21	9	19.08	6	19.20	19.25	3	1,900	0.16%
2019/02/20	8	19.30	0	0.00	19.25	8	1,893	0.42%
2019/02/19	3	19.28	13	19.41	19.65	-10	1,861	-0.54%
2019/02/18	2	19.50	0	0.00	19.40	2	1,861	0.11%
2019/02/15	0	20.60	0	0.00	19.65	0	1,857	0.00%
2019/02/14	0	0.00	49	19.70	19.80	-49	1,852	-2.64%
2019/02/13	4	19.73	0	0.00	19.90	4	1,870	0.21%
2019/02/12	3	19.90	2	20.15	20.00	1	1,860	0.05%
2019/02/11	4	20.35	2	20.95	20.40	2	1,877	0.11%
2019/01/28	0	0.00	1	20.80	20.55	-1	1,883	-0.05%
2019/01/24	0	20.30	0	0.00	20.30	0	1,885	0.00%
2019/01/23	0	0.00	2	20.20	20.30	-2	1,894	-0.11%
2019/01/22	0	0.00	1	20.00	20.10	-1	1,908	-0.05%
2019/01/16	2	20.05	0	0.00	20.20	2	2,461	0.08%
2019/01/15	2	19.90	6	20.50	20.60	-4	2,487	-0.16%
2019/01/14	7	20.09	0	0.00	19.95	7	2,497	0.28%
2019/01/11	10	20.81	0	0.00	20.40	10	2,821	0.35%
2019/01/10	3	20.97	0	0.00	21.05	3	2,800	0.11%
2019/01/07	2	21.10	15	21.15	21.25	-13	2,837	-0.46%
2019/01/04	1	21.10	1	21.20	21.35	0	2,858	0.00%
2019/01/03	0	0.00	20	21.05	21.20	-20	2,972	-0.67%
2019/01/02	0	0.00	5	20.95	20.85	-5	3,016	-0.17%
2018/12/25	1	20.10	2	20.45	20.15	-1	3,328	-0.03%
2018/12/24	0	0.00	2	20.25	20.50	-2	3,314	-0.06%
2018/12/22	32	20.48	2	20.30	20.25	30	3,323	0.90%
2018/12/21	9	20.21	2	20.33	20.05	7	3,322	0.21%
2018/12/20	0	0.00	128	21.10	20.60	-128	3,299	-3.88%	大賣/鉅額交易
2018/12/18	4	20.20	5	20.42	20.40	-1	3,234	-0.03%
2018/12/17	2	19.95	0	0.00	20.15	2	3,212	0.06%
2018/12/14	8	20.19	1	20.15	20.15	7	3,218	0.22%
2018/12/13	1	20.00	6	20.52	20.50	-5	3,207	-0.16%
2018/12/12	0	0.00	7	19.89	20.10	-7	3,178	-0.22%
2018/12/11	4	19.30	2	19.60	19.40	2	3,165	0.06%
2018/12/10	31	19.20	41	19.14	19.10	-10	3,199	-0.31%
2018/12/07	2	18.90	2	19.30	19.60	0	3,222	0.00%
2018/12/06	18	19.45	1	19.60	18.70	17	3,180	0.53%
2018/12/05	0	0.00	1	19.60	19.50	-1	3,122	-0.03%
2018/12/04	1	19.55	2	19.68	19.75	-1	3,114	-0.03%
2018/12/03	7	19.47	11	19.47	19.50	-4	3,133	-0.13%
2018/11/30	7	19.35	2	19.55	19.40	5	3,110	0.16%
2018/11/29	30	19.11	60	19.22	19.25	-30	3,143	-0.95%
2018/11/28	7	19.16	2	19.33	19.10	5	3,116	0.16%
2018/11/27	9	18.63	54	18.89	18.90	-45	3,107	-1.45%
2018/11/26	38	18.20	89	18.23	18.25	-51	3,046	-1.67%
2018/11/23	86	17.89	56	17.93	17.75	30	3,028	0.99%
2018/11/22	10	17.95	66	18.03	17.95	-56	3,054	-1.83%
2018/11/21	35	17.69	14	17.61	17.70	21	3,032	0.69%
2018/11/20	105	17.93	20	18.10	17.90	85	3,011	2.82%	大買/
2018/11/19	0	0.00	24	17.77	18.15	-24	2,987	-0.80%
2018/11/16	41	17.27	27	17.33	17.35	14	2,958	0.47%
2018/11/15	0	17.25	1	17.20	17.25	-1	2,952	-0.03%
2018/11/14	6	16.90	7	17.36	17.25	-1	2,943	-0.03%
2018/11/13	22	16.82	94	16.87	17.00	-72	2,931	-2.46%
2018/11/12	24	16.61	23	16.75	16.90	1	2,924	0.03%
2018/11/09	76	17.10	0	0.00	17.15	76	2,912	2.61%
2018/11/08	45	17.37	30	17.27	17.55	15	2,928	0.51%
2018/11/05	11	16.64	1	16.70	16.60	10	2,961	0.34%
2018/11/02	4	17.11	2	17.25	17.25	2	2,928	0.07%
2018/11/01	2	16.95	4	17.10	17.10	-2	2,919	-0.07%
2018/10/31	7	16.90	7	16.97	17.00	0	2,907	0.00%
2018/10/30	8	16.69	0	0.00	16.85	8	2,900	0.28%
2018/10/29	4	16.88	3	17.00	17.00	1	2,891	0.03%
2018/10/26	23	17.17	20	16.89	16.80	3	2,871	0.10%
2018/10/25	2	17.60	2	17.50	17.55	0	2,496	0.00%
2018/10/24	6	18.20	4	18.50	18.30	2	2,467	0.08%
2018/10/23	10	18.53	0	0.00	18.35	10	2,419	0.41%
2018/10/22	2	18.95	3	18.85	18.95	-1	2,392	-0.04%
2018/10/19	6	19.03	106	18.84	19.10	-100	2,390	-4.18%	大賣/
2018/10/18	11	19.37	2	19.20	19.25	9	2,088	0.43%
2018/10/17	4	20.30	15	20.05	19.75	-11	2,092	-0.53%
2018/10/16	12	20.23	5	20.35	20.15	7	2,135	0.33%
2018/10/15	58	20.30	7	20.19	20.15	51	2,144	2.38%
2018/10/12	66	20.45	0	0.00	20.80	66	2,110	3.13%
2018/10/11	3	20.73	12	21.38	20.70	-9	2,114	-0.43%
2018/10/09	1	22.75	5	22.86	22.75	-4	2,001	-0.20%
2018/10/08	0	0.00	2	22.55	22.65	-2	1,955	-0.10%
2018/10/05	21	22.70	5	22.76	22.65	16	1,941	0.82%
2018/10/04	7	22.98	18	23.31	23.55	-11	1,857	-0.59%
2018/10/03	20	22.93	29	22.70	22.95	-9	1,753	-0.51%
2018/09/27	0	0.00	20	21.95	21.65	-20	1,744	-1.15%
2018/09/26	0	0.00	1	21.90	21.85	-1	1,771	-0.06%
2018/09/21	1	21.80	0	0.00	21.75	1	1,908	0.05%
2018/09/20	2	21.85	0	0.00	21.50	2	1,915	0.10%
2018/09/18	5	22.05	10	21.95	21.90	-5	1,939	-0.26%
2018/09/17	35	22.29	1	22.20	22.40	34	1,946	1.75%
2018/09/14	5	22.29	14	22.40	22.25	-9	1,927	-0.47%
2018/09/13	14	21.93	10	21.95	21.85	4	1,873	0.21%
2018/09/12	2	21.20	0	0.00	21.20	2	1,859	0.11%
2018/09/11	0	0.00	50	20.90	21.25	-50	1,891	-2.64%
2018/09/10	5	21.16	2	21.15	21.15	3	1,927	0.16%
2018/09/07	2	21.80	0	0.00	21.60	2	1,940	0.10%
2018/09/06	1	22.25	1	22.40	22.30	0	1,902	0.00%
2018/09/05	24	22.48	0	0.00	22.30	24	1,900	1.26%
2018/09/03	0	0.00	2	22.85	22.40	-2	1,941	-0.10%
2018/08/31	6	21.83	0	0.00	22.10	6	1,921	0.31%
2018/08/30	1	21.95	1	21.90	22.05	0	1,971	0.00%
2018/08/29	1	22.45	8	22.61	22.30	-7	2,036	-0.34%
2018/08/24	0	0.00	1	21.15	21.25	-1	2,131	-0.05%
2018/08/23	9	21.15	0	0.00	21.30	9	2,152	0.42%
2018/08/21	0	0.00	6	20.73	20.90	-6	2,207	-0.27%
2018/08/17	3	20.65	3	20.50	20.55	0	2,289	0.00%
2018/08/16	6	20.48	0	0.00	20.55	6	2,307	0.26%
2018/08/15	3	20.85	3	20.90	20.70	0	2,314	0.00%
2018/08/14	7	21.07	9	21.07	21.30	-2	2,311	-0.09%
2018/08/13	34	21.64	31	21.72	21.40	3	2,333	0.13%
2018/08/10	0	0.00	74	22.25	22.15	-74	2,322	-3.19%
2018/08/07	0	0.00	9	22.35	22.35	-9	2,358	-0.38%
2018/08/03	12	22.30	0	0.00	22.35	12	2,404	0.50%
2018/08/02	3	22.20	0	0.00	22.20	3	2,476	0.12%
2018/07/31	0	0.00	5	22.59	22.35	-5	2,487	-0.20%
2018/07/30	2	22.25	1	22.50	22.40	1	2,485	0.04%
2018/07/27	0	0.00	1	22.10	22.50	-1	2,474	-0.04%
2018/07/25	0	0.00	2	22.08	22.10	-2	2,456	-0.08%
2018/07/24	2	21.70	0	0.00	21.75	2	2,423	0.08%
2018/07/23	7	21.47	13	21.88	21.65	-6	2,373	-0.25%
2018/07/20	13	20.93	0	0.00	20.85	13	2,288	0.57%
2018/07/19	5	21.15	0	0.00	21.00	5	2,268	0.22%
2018/07/18	6	21.13	0	0.00	21.15	6	2,281	0.26%
2018/07/17	12	21.46	0	0.00	21.45	12	2,253	0.53%
2018/07/12	6	21.30	0	0.00	21.40	6	2,270	0.26%
2018/07/11	3	21.27	0	0.00	21.25	3	2,331	0.13%
2018/07/10	16	21.39	0	0.00	21.35	16	2,376	0.67%
2018/07/09	33	21.54	0	0.00	21.50	33	2,376	1.39%
2018/07/06	0	0.00	3	21.60	21.50	-3	2,321	-0.13%
2018/07/05	1	21.60	4	21.88	21.60	-3	2,321	-0.13%
2018/07/04	1	21.70	4	21.80	21.70	-3	2,303	-0.13%
2018/07/03	69	21.12	0	0.00	21.00	69	2,311	2.98%
2018/07/02	29	21.61	0	0.00	21.40	29	2,256	1.29%
2018/06/29	4	22.10	2	22.10	22.10	2	2,191	0.09%
2018/06/28	5	22.00	1	22.30	22.05	4	2,182	0.18%
2018/06/27	7	22.12	1	22.30	22.15	6	2,163	0.28%
2018/06/26	33	22.49	0	0.00	22.45	33	2,163	1.53%
2018/06/25	0	0.00	3	22.83	22.80	-3	2,159	-0.14%
2018/06/21	0	0.00	5	22.90	22.75	-5	2,208	-0.23%
2018/06/20	23	22.41	0	0.00	22.65	23	2,203	1.04%
2018/06/19	8	22.55	3	22.68	22.90	5	2,176	0.23%
2018/06/15	0	0.00	5	22.79	22.50	-5	2,154	-0.23%
2018/06/13	23	22.06	0	0.00	22.00	23	2,147	1.07%
2018/06/12	7	22.22	0	0.00	22.25	7	2,152	0.33%
2018/06/11	57	22.27	1	22.30	22.10	56	2,144	2.61%
2018/06/08	19	22.86	1	22.75	22.75	18	2,111	0.85%
2018/06/07	19	23.04	176	22.85	23.20	-157	2,103	-7.47%	大賣/鉅額交易
2018/06/06	12	22.85	21	23.30	23.05	-9	2,064	-0.44%
2018/06/05	40	22.35	0	0.00	22.35	40	1,998	2.00%
2018/06/04	22	22.03	1	22.35	22.30	21	1,981	1.06%
2018/06/01	32	21.85	33	21.96	22.10	-1	1,952	-0.05%
2018/05/31	8	21.05	0	0.00	21.15	8	1,886	0.42%
2018/05/30	0	0.00	43	20.85	21.05	-43	1,884	-2.28%
2018/05/29	23	21.11	0	0.00	20.85	23	1,891	1.22%
2018/05/28	22	21.68	5	21.80	21.55	17	1,878	0.90%
2018/05/25	4	21.78	4	22.00	22.00	0	1,843	0.00%
2018/05/24	4	21.49	4	21.79	21.75	0	1,805	0.00%
2018/05/23	16	21.24	3	21.52	21.50	13	1,793	0.72%
2018/05/22	41	21.39	6	21.40	21.45	35	1,767	1.98%
2018/05/21	29	21.33	7	21.36	21.50	22	1,755	1.25%
2018/05/18	11	20.42	1	20.55	20.80	10	1,705	0.59%
2018/05/17	6	19.90	1	19.90	19.90	5	1,690	0.30%
2018/05/15	14	19.83	1	19.75	19.75	13	1,723	0.75%
2018/05/14	22	20.02	4	19.95	20.15	18	1,771	1.02%
2018/05/11	7	19.60	8	19.70	19.80	-1	1,792	-0.06%
2018/05/10	21	19.76	25	19.63	19.70	-4	1,775	-0.23%
2018/05/09	8	18.68	0	0.00	18.70	8	1,711	0.47%
2018/05/08	2	18.75	5	18.95	18.85	-3	1,689	-0.18%
2018/05/07	5	18.79	4	18.95	18.85	1	1,777	0.06%
2018/05/04	17	18.87	30	18.96	18.85	-13	1,773	-0.73%
2018/05/03	15	19.00	0	0.00	19.00	15	1,778	0.84%
2018/05/02	4	19.36	0	0.00	19.40	4	1,787	0.22%
2018/04/27	9	19.01	10	19.18	19.00	-1	1,889	-0.05%
2018/04/26	8	19.04	0	0.00	19.00	8	1,946	0.41%
2018/04/25	4	18.80	12	19.13	19.20	-8	2,034	-0.39%
2018/04/24	31	19.16	18	19.09	19.00	13	2,103	0.62%
2018/04/23	5	19.37	6	19.55	19.35	-1	2,222	-0.04%
2018/04/20	12	19.41	5	19.50	19.40	7	2,372	0.30%
2018/04/19	6	19.61	5	19.71	19.65	1	2,615	0.04%
2018/04/18	21	19.64	0	0.00	19.60	21	2,718	0.77%
2018/04/17	17	19.71	1	19.75	19.45	16	2,719	0.59%
2018/04/16	11	20.17	13	20.48	20.10	-2	2,727	-0.07%
2018/04/13	13	20.85	0	0.00	20.70	13	2,720	0.48%
2018/04/12	4	20.66	1	20.65	20.90	3	2,769	0.11%
2018/04/11	7	20.82	0	0.00	20.65	7	2,793	0.25%
2018/04/10	2	20.98	0	0.00	20.90	2	2,869	0.07%
2018/04/09	3	21.03	1	21.20	21.10	2	2,984	0.07%
2018/04/02	1	20.80	2	20.93	20.85	-1	3,218	-0.03%
2018/03/31	0	0.00	1	20.70	20.75	-1	3,240	-0.03%
2018/03/30	2	20.58	2	20.53	20.55	0	3,332	0.00%
2018/03/29	5	20.65	15	20.68	20.50	-10	3,433	-0.29%
2018/03/28	1	20.90	11	20.80	20.90	-10	3,452	-0.29%
2018/03/27	0	20.75	35	20.91	20.55	-35	3,438	-1.02%
2018/03/26	3	21.15	0	0.00	21.00	3	3,407	0.09%
2018/03/23	0	0.00	10	21.10	21.05	-10	3,400	-0.29%
2018/03/22	0	21.40	0	0.00	21.50	0	3,384	0.00%
2018/03/21	0	0.00	1	21.80	21.50	-1	3,381	-0.03%
2018/03/20	0	0.00	1	21.60	21.65	-1	3,359	-0.03%
2018/03/19	3	21.05	5	21.30	21.15	-2	3,348	-0.06%
2018/03/16	9	21.25	0	0.00	20.90	9	3,325	0.27%
2018/03/15	3	21.40	0	0.00	21.45	3	3,282	0.09%
2018/03/14	20	21.83	11	21.56	21.50	9	3,265	0.28%
2018/03/08	6	20.23	5	20.35	20.45	1	3,191	0.03%
2018/03/07	8	20.51	1	20.45	20.35	7	3,302	0.21%
2018/03/06	3	20.80	0	0.00	20.55	3	3,300	0.09%
2018/03/05	8	20.93	1	20.95	20.65	7	3,305	0.21%
2018/03/02	1	21.20	0	0.00	21.05	1	3,314	0.03%
2018/03/01	0	0.00	6	21.47	21.60	-6	3,366	-0.18%
2018/02/27	6	21.20	2	21.15	21.10	4	3,328	0.12%
2018/02/26	3	21.20	1	21.20	21.15	2	3,325	0.06%
2018/02/21	0	0.00	10	20.90	21.25	-10	3,444	-0.29%
2018/02/12	4	20.45	2	20.80	20.40	2	3,432	0.06%
2018/02/09	3	20.00	2	20.60	20.60	1	3,459	0.03%
2018/02/08	6	20.90	1	20.90	20.80	5	3,436	0.15%
2018/02/07	0	0.00	6	21.08	20.85	-6	3,428	-0.18%
2018/02/06	12	20.10	15	20.20	20.05	-3	3,411	-0.09%
2018/02/05	6	21.21	2	21.45	21.95	4	3,357	0.12%
2018/02/02	1	22.15	0	0.00	21.90	1	3,319	0.03%
2018/02/01	11	22.05	0	0.00	22.00	11	3,334	0.33%
2018/01/31	6	21.66	9	22.03	22.35	-3	3,331	-0.09%
2018/01/30	10	22.15	3	22.03	22.00	7	3,329	0.21%
2018/01/29	7	22.73	1	22.60	22.50	6	3,250	0.18%
2018/01/26	3	22.75	15	22.72	22.75	-12	3,283	-0.37%
2018/01/25	15	23.04	1	23.25	22.90	14	3,301	0.42%
2018/01/24	11	22.85	11	23.05	22.95	0	3,310	0.00%
2018/01/23	12	22.91	23	23.22	23.15	-11	3,334	-0.33%
2018/01/22	12	22.64	0	0.00	22.65	12	3,294	0.36%
2018/01/19	7	22.86	12	22.74	23.20	-5	3,279	-0.15%
2018/01/18	7	23.17	2	23.18	23.00	5	3,253	0.15%
2018/01/17	13	23.87	12	23.98	23.80	1	3,185	0.03%
2018/01/16	18	22.85	35	23.16	23.75	-17	3,049	-0.56%
2018/01/15	34	23.10	38	23.04	22.45	-4	2,889	-0.14%
2018/01/12	2	22.58	15	22.68	22.80	-13	2,644	-0.49%
2018/01/10	7	21.90	27	21.99	22.00	-20	2,497	-0.80%
2018/01/09	22	21.57	10	21.81	21.35	12	2,444	0.49%
2018/01/08	24	21.83	16	21.58	21.45	8	2,474	0.32%
2018/01/05	20	21.99	23	21.93	22.05	-3	2,418	-0.12%
2018/01/04	1	22.10	2	22.10	21.80	-1	2,401	-0.04%
2018/01/03	13	22.03	32	21.87	21.85	-19	2,314	-0.82%
2018/01/02	67	21.52	75	21.44	21.70	-8	2,187	-0.37%