零壹 (3029)-新光-台中券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
105.0
漲跌
▼1.0
漲幅
-0.94%
成交量
926張
產業
上市資訊服務類股▲0.13%
566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

零壹 (3029)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
2024/11/21	3.6	104.72	1.1	105.00	105.00	2.5	2,365	0.11%
2024/11/20	3.6	105.36	1.1	106.32	106.00	2.5	2,373	0.11%
2024/11/19	8	105.88	15.8	104.74	106.50	-7.8	2,347	-0.33%
2024/11/18	4.1	99.45	10	99.54	99.70	-5.9	2,275	-0.26%
2024/11/15	0	0.00	6.1	102.31	101.50	-6.1	2,272	-0.27%
2024/11/14	1	98.60	0	0.00	99.90	1	2,262	0.04%
2024/11/13	5.2	99.73	0	0.00	99.60	5.2	2,253	0.23%
2024/11/12	3.1	99.95	29.1	100.06	99.70	-26	2,249	-1.16%
2024/11/11	3	102.83	2.5	103.40	103.50	0.5	2,223	0.02%
2024/11/08	3.1	103.33	27	102.15	102.50	-23.9	2,212	-1.08%
2024/11/07	15.1	104.87	14.8	104.36	104.50	0.3	2,202	0.01%
2024/11/06	8.1	101.43	5	101.50	101.50	3.1	2,170	0.14%
2024/11/05	2	100.25	1	100.00	98.80	1	2,172	0.05%
2024/11/04	4.1	100.83	29	99.33	99.10	-24.9	2,201	-1.13%
2024/11/01	21	101.19	13	99.69	101.00	8	2,208	0.36%
2024/10/30	2.1	103.19	10.3	100.95	101.00	-8.2	2,237	-0.37%
2024/10/29	27.2	104.65	23.6	104.26	103.00	3.6	2,222	0.16%
2024/10/28	19	101.37	31	101.32	101.50	-12	2,121	-0.57%
2024/10/25	68.3	106.04	105.5	102.64	100.50	-37.2	2,087	-1.78%	大賣/
2024/10/24	136.3	109.46	74.1	108.55	110.50	62.1	1,915	3.24%	大買/
2024/10/23	3	100.97	1	101.50	101.50	2	1,650	0.12%
2024/10/22	11.2	102.31	7	101.00	101.00	4.2	1,702	0.25%
2024/10/21	3	103.00	6.2	103.48	103.00	-3.2	1,754	-0.18%
2024/10/18	17.2	103.26	0.7	102.50	102.50	16.4	1,788	0.92%
2024/10/17	10.2	104.29	25.8	103.73	104.00	-15.6	1,788	-0.87%
2024/10/16	39.1	105.22	18.9	104.67	105.00	20.2	1,751	1.15%
2024/10/15	27.2	100.32	25	100.90	102.50	2.2	1,750	0.13%
2024/10/14	49.9	97.10	44.8	96.39	98.40	5.2	1,689	0.31%
2024/10/11	2.1	92.22	0	92.70	92.60	2.1	1,659	0.13%
2024/10/09	3.3	92.84	7	90.95	90.60	-3.7	1,728	-0.22%
2024/10/08	7	91.41	2	92.00	91.80	5	1,810	0.28%
2024/10/07	14	91.95	8	91.41	91.40	6	1,933	0.31%
2024/10/04	3	88.50	0	0.00	88.10	3	1,933	0.16%
2024/10/01	4	88.93	0	0.00	89.20	4	1,951	0.21%
2024/09/30	3.2	90.07	6.2	89.31	89.00	-3	1,979	-0.15%
2024/09/27	1.2	90.97	0	0.00	90.80	1.2	2,052	0.06%
2024/09/26	4.1	91.24	0	0.00	91.00	4.1	2,142	0.19%
2024/09/24	2	92.05	5	91.36	91.30	-3	2,181	-0.14%
2024/09/23	0.2	93.60	0	0.00	93.40	0.2	2,201	0.01%
2024/09/20	1	92.70	2	93.11	92.90	-1	2,337	-0.04%
2024/09/19	5.3	92.43	0	0.00	92.90	5.3	2,430	0.22%
2024/09/18	2	93.20	1	93.50	92.40	1	2,471	0.04%
2024/09/16	19	95.01	4	95.38	93.20	15	2,486	0.60%
2024/09/13	7	94.17	2	94.45	93.20	5	2,480	0.20%
2024/09/12	15	92.27	5.3	92.26	92.20	9.7	2,478	0.39%
2024/09/11	3.1	89.80	7	90.66	90.70	-3.9	2,506	-0.15%
2024/09/10	11.1	90.69	17	90.24	89.50	-5.9	2,564	-0.23%
2024/09/09	12	91.01	0	0.00	92.10	12	2,598	0.46%
2024/09/06	6	91.29	12	92.27	92.40	-6	2,654	-0.23%
2024/09/05	0	89.07	1	88.40	88.80	-1	2,778	-0.03%
2024/09/04	2.3	88.25	2	88.60	88.50	0.3	2,819	0.01%
2024/09/03	0	0.00	0.1	93.50	90.80	-0.1	2,985	0.00%
2024/09/02	0.2	93.00	1	92.80	93.00	-0.8	2,977	-0.03%
2024/08/30	0	0.00	2	93.00	92.50	-2	2,979	-0.07%
2024/08/29	3.1	91.94	6	91.58	91.80	-2.9	2,982	-0.10%
2024/08/28	3	92.57	0	0.00	92.20	3	2,996	0.10%
2024/08/27	4.4	92.50	0	0.00	92.90	4.4	2,996	0.15%
2024/08/26	1	92.70	3	94.01	92.30	-2	3,004	-0.07%
2024/08/23	2.1	91.39	23.1	90.95	93.20	-21	3,006	-0.70%
2024/08/22	8.1	94.22	5	94.00	92.70	3.1	3,026	0.10%
2024/08/21	4	95.68	14.2	96.28	96.10	-10.2	3,016	-0.34%
2024/08/20	14	97.61	4	96.88	96.60	10	3,011	0.33%
2024/08/19	5.1	95.61	0	0.00	95.60	5.1	2,999	0.17%
2024/08/16	2.5	95.20	1	95.30	95.00	1.5	2,993	0.05%
2024/08/15	3	94.30	0	0.00	93.80	3	2,985	0.10%
2024/08/14	2.1	95.99	0.3	95.13	95.00	1.8	2,984	0.06%
2024/08/12	3.3	94.03	7.2	94.18	93.70	-3.9	2,985	-0.13%
2024/08/09	6.1	94.56	7	95.50	93.60	-0.9	2,983	-0.03%
2024/08/08	9.1	92.57	5	93.80	93.50	4.1	2,978	0.14%
2024/08/07	7.4	94.47	9	92.59	94.50	-1.6	2,971	-0.05%
2024/08/06	20	88.14	14.3	88.92	88.60	5.7	2,951	0.19%
2024/08/05	20.3	90.93	23.2	90.72	89.80	-2.9	2,940	-0.10%
2024/08/02	18.2	98.84	16	98.69	98.10	2.2	2,885	0.08%
2024/08/01	3.1	105.34	2.6	106.54	104.50	0.5	2,843	0.02%
2024/07/31	1.1	104.91	36	101.76	103.00	-34.9	2,834	-1.23%
2024/07/30	5	102.90	2.2	103.34	102.00	2.8	2,807	0.10%
2024/07/29	8.5	104.51	13.3	104.14	103.00	-4.8	2,781	-0.17%
2024/07/26	8.8	107.65	7.1	107.51	109.00	1.7	2,736	0.06%
2024/07/23	24.1	116.11	17.3	113.64	113.00	6.8	2,698	0.25%
2024/07/22	8.2	113.04	15.2	112.18	112.00	-7	2,632	-0.27%
2024/07/19	14.7	112.30	9.6	112.08	114.00	5.1	2,547	0.20%
2024/07/18	4.5	108.67	8	108.13	109.50	-3.6	2,502	-0.14%
2024/07/17	8.1	110.49	3	110.67	110.00	5.1	2,473	0.21%
2024/07/16	32.2	112.58	34.1	112.12	109.00	-1.9	2,458	-0.08%
2024/07/15	20.8	107.66	26.5	107.63	108.50	-5.7	2,350	-0.24%
2024/07/12	19.2	108.06	55.6	108.65	109.50	-36.4	2,291	-1.59%
2024/07/11	18.9	115.23	24.4	113.27	113.00	-5.4	2,228	-0.24%
2024/07/10	26.1	116.54	22.1	115.55	115.50	4.1	2,176	0.19%
2024/07/09	43.1	112.81	58.1	114.43	116.00	-15	2,092	-0.72%
2024/07/08	10	104.90	8	105.13	105.50	2	1,985	0.10%
2024/07/05	37.3	105.64	8.2	104.10	106.00	29.1	2,024	1.44%
2024/07/04	5.1	104.15	6	102.83	104.00	-0.9	2,066	-0.05%
2024/07/03	23.2	104.66	10	104.55	103.50	13.2	2,122	0.62%
2024/07/02	53.4	98.11	56.2	99.53	99.80	-2.8	2,043	-0.14%
2024/07/01	5.1	94.78	1.2	94.62	95.10	3.9	1,960	0.20%
2024/06/28	5.4	95.84	8	94.88	94.80	-2.6	1,952	-0.13%
2024/06/27	7.3	92.45	8	92.94	92.30	-0.7	1,920	-0.04%
2024/06/26	40.3	94.55	27.6	94.30	94.50	12.6	1,900	0.66%
2024/06/25	20.1	90.04	20.5	90.22	92.80	-0.4	1,764	-0.02%
2024/06/24	6.3	86.80	4.1	86.17	87.30	2.2	1,673	0.13%
2024/06/21	8	85.25	3.3	85.45	86.90	4.8	1,652	0.29%
2024/06/20	11.2	84.87	4.1	84.82	85.00	7.1	1,640	0.43%
2024/06/19	2.3	83.63	2.1	83.87	83.40	0.2	1,639	0.01%
2024/06/18	19.1	84.41	24.2	83.63	84.20	-5.1	1,712	-0.30%
2024/06/17	13.7	85.38	5	85.44	83.10	8.7	1,769	0.49%
2024/06/14	20.4	84.64	31.1	84.28	85.00	-10.7	1,751	-0.61%
2024/06/13	12.2	84.59	11	84.02	83.70	1.2	1,747	0.07%
2024/06/12	30	82.80	31.8	82.96	85.10	-1.8	1,700	-0.11%
2024/06/11	20	79.70	10	79.88	79.80	10	1,589	0.63%
2024/06/07	57.1	79.54	36.2	79.91	80.00	20.9	1,602	1.31%
2024/06/06	0	0.00	2.5	73.78	74.50	-2.5	1,457	-0.17%
2024/06/05	0	74.50	14	73.97	74.00	-14	1,477	-0.95%
2024/06/04	2	75.05	2.6	75.08	75.00	-0.6	1,536	-0.04%
2024/06/03	2	74.10	0.2	74.53	74.60	1.8	1,582	0.11%
2024/05/31	0	0.00	3	73.20	73.00	-3	1,624	-0.18%
2024/05/30	5.4	73.08	0	0.00	72.90	5.4	1,655	0.32%
2024/05/29	28	74.34	7	73.71	73.50	21	1,693	1.24%
2024/05/28	26.3	75.28	4	75.78	74.60	22.3	1,817	1.22%
2024/05/27	1.3	73.61	2	73.65	73.60	-0.7	2,010	-0.03%
2024/05/24	4	72.35	0	0.00	73.00	4	2,016	0.20%
2024/05/23	6.1	73.13	6	72.73	72.60	0.1	2,029	0.00%
2024/05/22	0	0.00	4.2	74.10	74.00	-4.2	2,058	-0.20%
2024/05/21	1	73.40	6	73.40	73.30	-5	2,064	-0.24%
2024/05/20	4.3	73.26	5.1	73.48	73.30	-0.8	2,072	-0.04%
2024/05/17	2.2	73.20	1	73.90	73.50	1.2	2,079	0.06%
2024/05/16	8	73.61	2	73.80	73.40	6	2,092	0.29%
2024/05/15	20	73.54	0	0.00	73.30	20	2,121	0.94%
2024/05/14	1	73.40	4.5	73.41	73.30	-3.5	2,153	-0.16%
2024/05/13	1	72.00	0	0.00	72.10	1	2,175	0.05%
2024/05/10	6.6	72.30	2	72.15	72.60	4.6	2,213	0.21%
2024/05/09	7.6	72.75	58	73.08	72.20	-50.4	2,252	-2.24%
2024/05/07	3.1	74.87	1	74.40	75.30	2.1	2,212	0.09%
2024/05/06	4	76.18	3.3	75.54	75.40	0.7	2,216	0.03%
2024/05/03	1.3	75.42	0	75.30	75.70	1.3	2,218	0.06%
2024/05/02	2	75.40	1.2	75.42	75.40	0.8	2,236	0.04%
2024/04/30	12.1	75.46	2.1	75.17	75.00	10	2,257	0.44%
2024/04/29	4.2	74.53	2	74.65	74.70	2.2	2,321	0.09%
2024/04/26	1	74.30	0	0.00	74.40	1	2,397	0.04%
2024/04/25	0	0.00	3	74.27	74.00	-3	2,521	-0.12%
2024/04/24	0.1	73.90	2	73.90	74.00	-1.9	3,103	-0.06%
2024/04/23	1	72.70	1	71.80	72.30	0	3,283	0.00%
2024/04/22	7	73.31	6	73.33	71.80	1	3,288	0.03%
2024/04/19	3	72.83	0	0.00	72.70	3	3,283	0.09%
2024/04/17	0	74.39	0	0.00	74.30	0	3,274	0.00%
2024/04/16	5.2	73.05	6	73.05	73.10	-0.8	3,270	-0.02%
2024/04/15	8.1	75.76	2	76.70	75.30	6.1	3,252	0.19%
2024/04/12	5	77.50	7.4	77.52	77.30	-2.4	3,245	-0.07%
2024/04/11	10.5	75.53	9	75.44	75.50	1.5	3,212	0.05%
2024/04/10	9.3	77.51	13.5	77.71	78.80	-4.3	3,155	-0.14%
2024/04/09	38.2	76.45	45.1	76.24	75.50	-6.9	3,099	-0.22%
2024/04/08	3	71.57	0	0.00	72.60	3	3,016	0.10%
2024/04/03	11	72.20	12	72.23	72.00	-1	3,015	-0.03%
2024/04/02	6.1	72.95	4	73.00	73.20	2.1	3,008	0.07%
2024/04/01	0.1	72.50	1	72.20	72.10	-0.9	3,004	-0.03%
2024/03/29	16.9	72.05	25	71.93	71.80	-8.1	3,002	-0.27%
2024/03/28	1	72.81	0	0.00	72.90	1	2,990	0.03%
2024/03/27	0.2	73.19	1	73.10	72.80	-0.8	2,983	-0.03%
2024/03/26	2.2	72.55	0	0.00	72.80	2.2	2,978	0.07%
2024/03/25	3	74.37	38.4	73.34	74.40	-35.4	2,956	-1.20%
2024/03/22	4.3	73.11	4.2	73.04	73.30	0.1	2,947	0.00%
2024/03/21	28.4	73.57	3.1	73.80	73.60	25.3	2,924	0.87%
2024/03/20	15.7	78.88	18.3	79.19	78.40	-2.6	2,842	-0.09%
2024/03/19	4.2	78.55	4	78.45	78.40	0.1	2,759	0.01%
2024/03/18	10	77.64	4	77.88	77.60	6	2,727	0.22%
2024/03/15	40	77.72	20	77.21	77.60	20	2,700	0.74%
2024/03/14	11	77.53	66	77.25	76.90	-55	2,692	-2.04%
2024/03/13	15	77.88	17.7	77.93	77.40	-2.7	2,666	-0.10%
2024/03/12	3.6	77.44	9	76.59	77.50	-5.5	2,625	-0.21%
2024/03/11	66	75.53	30	75.11	75.20	36	2,626	1.37%
2024/03/08	7.7	75.45	12	76.41	75.10	-4.3	2,619	-0.16%
2024/03/07	9.3	77.24	13.3	77.00	76.30	-4	2,579	-0.16%
2024/03/06	26	77.35	11.1	77.36	77.00	14.9	2,529	0.59%
2024/03/05	6.3	76.19	22.5	75.94	76.30	-16.2	2,474	-0.65%
2024/03/04	28.3	76.94	28.2	76.31	76.10	0.1	2,448	0.00%
2024/03/01	41.3	76.77	135.1	77.07	76.80	-93.8	2,405	-3.90%	大賣/
2024/02/29	132.7	77.63	30.7	76.03	78.20	102	2,283	4.47%	大買/鉅額交易
2024/02/27	19.1	72.10	32.1	71.12	71.10	-13	2,070	-0.63%
2024/02/26	44.1	72.33	57	72.03	72.30	-12.9	2,071	-0.62%
2024/02/23	57.1	72.27	30.2	72.48	72.50	26.9	2,062	1.30%
2024/02/22	2	71.40	28	70.99	71.10	-26	2,038	-1.28%
2024/02/21	40.1	71.01	40	71.06	71.10	0.1	2,050	0.01%
2024/02/20	27	70.69	28	71.00	70.70	-1	2,051	-0.05%
2024/02/19	24.3	71.03	33	70.84	70.70	-8.7	2,047	-0.42%
2024/02/16	10.1	72.14	2.2	71.81	71.40	7.9	2,044	0.39%
2024/02/15	2.2	72.27	12.2	72.67	72.90	-10	2,020	-0.49%
2024/02/05	20.1	71.86	11.3	71.77	71.20	8.8	1,998	0.44%
2024/02/02	4.8	71.48	2.2	71.57	71.70	2.6	1,974	0.13%
2024/02/01	11.1	70.41	10.3	70.12	70.30	0.8	1,944	0.04%
2024/01/31	0	68.10	0.3	68.50	68.40	-0.3	1,933	-0.01%
2024/01/30	0	68.90	1	68.60	68.50	-1	1,947	-0.05%
2024/01/29	0.3	68.83	0.3	68.60	68.80	0	1,984	0.00%
2024/01/26	3	67.83	1	68.10	67.90	2	2,001	0.10%
2024/01/25	3.2	68.48	9	68.11	68.00	-5.9	1,991	-0.29%
2024/01/24	2.2	69.60	0.2	69.20	69.20	2.1	1,973	0.11%
2024/01/23	19.2	71.97	15	71.01	70.00	4.2	1,956	0.21%
2024/01/22	8.3	70.91	9.2	71.28	71.70	-0.9	1,881	-0.05%
2024/01/19	7.8	70.42	17.3	69.69	69.50	-9.5	1,825	-0.52%
2024/01/18	182.2	71.88	190.7	72.21	71.00	-8.4	1,702	-0.49%	大買/大賣/
2024/01/17	103.3	69.32	74	69.85	69.90	29.2	1,120	2.61%	大買/
2024/01/15	0	65.50	2	65.55	66.20	-2	936	-0.21%
2024/01/12	1	65.30	17	64.83	64.90	-16	944	-1.69%
2024/01/11	0	65.60	1	65.80	65.50	-1	947	-0.10%
2024/01/10	6	65.45	3	65.20	65.40	3	989	0.31%
2024/01/09	0	0.00	5.1	65.60	65.40	-5.1	1,013	-0.50%
2024/01/08	3	66.53	2.1	66.12	66.50	0.9	1,015	0.08%
2024/01/05	0	0.00	2	65.95	65.90	-2	1,025	-0.19%
2024/01/04	2	65.40	4	65.55	65.30	-2	1,056	-0.19%
2024/01/03	5.1	66.00	1	65.50	66.10	4.1	1,090	0.37%
2024/01/02	6	65.65	0	0.00	65.80	6	1,128	0.53%
2023/12/29	1	64.50	19	64.95	65.40	-18	1,134	-1.58%
2023/12/28	0	0.00	1	64.90	64.80	-1	1,132	-0.09%
2023/12/27	23	64.60	0	0.00	64.60	23	1,138	2.02%
2023/12/26	2.1	64.30	0	64.40	64.50	2.1	1,143	0.18%
2023/12/25	1	64.11	0	0.00	64.10	1	1,144	0.09%
2023/12/22	1	64.31	0	0.00	64.30	1	1,146	0.09%
2023/12/21	0.1	64.53	0	0.00	64.30	0.1	1,160	0.01%
2023/12/19	1.5	64.70	4	64.53	64.50	-2.5	1,168	-0.21%
2023/12/15	0	0.00	18.4	65.92	65.80	-18.4	1,180	-1.55%
2023/12/14	4	65.90	2	66.00	66.20	2	1,174	0.17%
2023/12/13	1	65.40	0	65.00	65.20	1	1,173	0.08%
2023/12/12	1	64.20	1.1	64.51	64.10	-0.1	1,170	-0.01%
2023/12/11	0	0.00	0.1	65.00	64.60	-0.1	1,166	-0.01%
2023/12/08	0	65.40	25	65.53	65.10	-25	1,164	-2.15%
2023/12/07	4	65.63	3.1	66.04	65.40	0.9	1,169	0.08%
2023/12/06	12.3	67.54	5.2	67.61	66.60	7.1	1,183	0.60%
2023/12/05	11	66.54	11	66.45	67.40	0	1,172	0.00%
2023/12/04	26.1	66.92	5.8	66.57	66.30	20.3	1,168	1.74%
2023/12/01	4.4	66.04	10	65.80	66.20	-5.6	1,154	-0.49%
2023/11/30	1	65.20	1.1	65.61	65.80	-0.1	1,158	-0.01%
2023/11/29	0	0.00	0.1	65.70	65.20	-0.1	1,164	-0.01%
2023/11/28	0	0.00	21	65.30	65.20	-21	1,164	-1.80%
2023/11/27	2	65.75	0	0.00	65.20	2	1,167	0.17%
2023/11/24	2	66.25	1	66.40	66.40	1	1,169	0.09%
2023/11/22	1	65.40	6	65.60	65.80	-5	1,184	-0.42%
2023/11/21	20.4	65.89	0.3	65.70	65.30	20.1	1,188	1.69%
2023/11/20	6.1	65.82	49	65.52	65.90	-42.9	1,188	-3.61%
2023/11/17	5.3	64.79	4.8	64.85	65.10	0.6	1,172	0.05%
2023/11/16	2	63.95	8	64.00	63.90	-6	1,175	-0.51%
2023/11/15	2	64.75	2	64.30	64.20	0	1,177	0.00%
2023/11/14	1	64.40	1	65.00	64.90	0	1,183	0.00%
2023/11/13	5	64.90	2.4	65.10	65.10	2.6	1,193	0.22%
2023/11/10	1	64.30	5	64.74	64.30	-4	1,204	-0.33%
2023/11/09	5	65.28	6.2	65.47	65.20	-1.2	1,214	-0.10%
2023/11/08	16	65.44	8	65.55	65.60	8	1,248	0.64%
2023/11/07	6	64.97	4.1	64.68	64.90	1.9	1,237	0.15%
2023/11/06	18	64.69	27	64.30	64.30	-9	1,268	-0.71%
2023/11/03	36	62.76	27.5	63.04	63.00	8.6	1,280	0.67%
2023/11/02	3	61.37	3	61.67	61.60	0	1,400	0.00%
2023/11/01	7	60.57	5	60.70	60.80	2	1,497	0.13%
2023/10/31	3	61.53	8	62.40	60.50	-5	1,618	-0.31%
2023/10/30	6	61.78	11.1	62.15	62.00	-5.1	1,712	-0.30%
2023/10/27	2.6	62.55	5	62.46	62.00	-2.4	1,911	-0.13%
2023/10/26	2	61.10	2	61.20	60.80	0	2,431	0.00%
2023/10/25	2	61.50	1	62.10	61.90	1	2,640	0.04%
2023/10/24	2.2	60.61	3	60.60	61.40	-0.9	3,050	-0.03%
2023/10/23	1	60.30	2.5	60.44	60.10	-1.5	3,503	-0.04%
2023/10/20	13	60.06	23	59.81	60.20	-10	3,554	-0.28%
2023/10/19	5.1	60.52	7	60.79	60.80	-2	3,565	-0.05%
2023/10/18	5.1	61.43	2	61.75	61.50	3.1	3,569	0.09%
2023/10/17	21.4	63.93	5	64.92	62.90	16.4	3,542	0.46%
2023/10/16	1	64.80	5	64.80	65.40	-4	3,533	-0.11%
2023/10/13	8.3	65.21	7	65.40	65.10	1.3	3,554	0.04%
2023/10/12	3	65.33	12.3	65.36	65.50	-9.3	3,563	-0.26%
2023/10/11	16	64.44	12	64.53	64.30	4	3,580	0.11%
2023/10/06	8.2	63.90	11.2	63.88	64.10	-3	3,560	-0.08%
2023/10/05	22	62.43	3	62.70	62.70	19	3,523	0.54%
2023/10/04	1	61.50	2	61.40	61.40	-1	3,522	-0.03%
2023/10/03	0	0.00	5	62.10	62.20	-5	3,556	-0.14%
2023/10/02	5	62.30	9	61.81	62.00	-4	3,588	-0.11%
2023/09/28	1	61.70	0	0.00	61.90	1	3,602	0.03%
2023/09/27	0	0.00	3	61.40	61.50	-3	3,621	-0.08%
2023/09/26	3	61.50	4	61.50	61.50	-1	3,687	-0.03%
2023/09/25	1	61.10	1	60.70	61.20	0	3,712	0.00%
2023/09/22	9	59.96	1	59.40	60.50	8	3,718	0.22%
2023/09/21	1.1	59.62	10	59.68	59.80	-8.9	3,736	-0.24%
2023/09/20	3	60.20	1	60.50	60.20	2	3,742	0.05%
2023/09/19	3	60.20	2	60.30	60.50	1	3,766	0.03%
2023/09/18	3	60.13	0	0.00	60.10	3	3,787	0.08%
2023/09/15	0	0.00	0.1	61.30	60.90	-0.1	3,794	0.00%
2023/09/14	19	61.07	0	0.00	61.00	19	3,821	0.50%
2023/09/13	21	60.10	2	60.10	60.00	19	3,846	0.49%
2023/09/12	5.2	60.01	17.1	60.19	60.00	-11.9	3,869	-0.31%
2023/09/11	2	60.70	22	60.63	60.20	-20	3,955	-0.51%
2023/09/08	12.3	62.48	6.1	62.55	62.50	6.1	3,969	0.15%
2023/09/07	6.1	61.55	6	61.78	61.70	0.1	3,977	0.00%
2023/09/06	1	61.30	2	61.40	61.30	-1	4,005	-0.02%
2023/09/05	1.1	61.29	0	61.30	61.30	1.1	4,028	0.03%
2023/09/04	0.3	60.20	1	60.80	61.00	-0.7	4,112	-0.02%
2023/09/01	2.1	60.40	0	0.00	60.30	2.1	4,159	0.05%
2023/08/31	2	60.55	1	60.30	60.60	1	4,211	0.02%
2023/08/30	21	60.30	2	60.40	60.20	19	4,262	0.45%
2023/08/29	0	59.60	0	0.00	59.60	0	4,353	0.00%
2023/08/28	7.4	59.48	26	59.39	59.20	-18.6	4,444	-0.42%
2023/08/25	6.1	60.79	19	60.62	60.60	-12.9	4,489	-0.29%
2023/08/24	2	61.70	34	61.24	61.20	-32	4,619	-0.69%
2023/08/23	0	0.00	2	61.65	61.50	-2	4,806	-0.04%
2023/08/22	1	61.80	0	0.00	61.40	1	5,130	0.02%
2023/08/21	2	62.00	1	62.01	61.90	1	5,332	0.02%
2023/08/18	11	62.01	11	62.43	61.10	0	5,417	0.00%
2023/08/17	19	61.54	5	62.76	62.90	14	5,479	0.26%
2023/08/16	0	0.00	28.2	61.05	61.30	-28.2	5,567	-0.51%
2023/08/15	1	61.30	11	61.33	61.30	-10	6,233	-0.16%
2023/08/14	10	61.51	10	61.07	60.80	0	6,371	0.00%
2023/08/11	14.1	64.70	14.1	64.53	63.80	0	6,468	0.00%
2023/08/10	10.1	65.00	16	64.70	64.60	-5.9	6,501	-0.09%
2023/08/09	15	67.34	12.5	66.91	66.70	2.5	6,528	0.04%
2023/08/08	30.1	68.95	27	68.62	68.40	3.1	6,605	0.05%
2023/08/07	31	68.38	44.1	69.06	69.80	-13.1	6,554	-0.20%
2023/08/04	41.1	66.95	53	68.05	68.50	-11.9	6,504	-0.18%
2023/08/02	25.1	65.52	35.8	65.61	64.90	-10.7	6,621	-0.16%
2023/08/01	69.5	68.00	22	67.69	66.90	47.5	6,838	0.70%
2023/07/31	168.5	69.98	181.3	70.23	68.10	-12.7	6,801	-0.19%	大買/大賣/
2023/07/28	103.1	66.21	77	65.64	66.30	26.1	6,408	0.41%	大買/
2023/07/27	141.5	65.81	108.5	65.51	68.00	32.9	6,384	0.52%	大買/大賣/
2023/07/26	189.1	64.47	175.3	64.50	64.40	13.8	6,578	0.21%	大買/大賣/
2023/07/25	39.1	61.72	8	61.88	62.40	31.1	6,336	0.49%
2023/07/24	7	60.64	9.5	60.63	60.60	-2.5	6,343	-0.04%
2023/07/21	0	60.40	7	60.40	60.50	-7	6,438	-0.11%
2023/07/20	18	60.04	19	59.93	60.40	-1	6,527	-0.02%
2023/07/19	3	59.70	10	60.23	59.10	-7	6,636	-0.11%
2023/07/18	8.1	61.09	15.2	60.33	60.00	-7.2	6,736	-0.11%
2023/07/17	22.1	62.67	16.2	62.12	61.90	5.9	6,892	0.09%
2023/07/14	34.1	61.94	24.1	61.75	61.80	10	6,972	0.14%
2023/07/13	1	60.10	2.1	59.90	59.50	-1.1	7,088	-0.01%
2023/07/12	4.2	58.94	2	58.90	59.30	2.2	7,475	0.03%
2023/07/11	3	59.00	1	59.20	58.70	2	7,639	0.03%
2023/07/10	3.5	58.91	2	58.50	58.50	1.5	7,701	0.02%
2023/07/07	9.5	60.12	15	60.01	59.60	-5.5	7,744	-0.07%
2023/07/06	9.1	61.92	2.1	61.72	61.30	7	7,910	0.09%
2023/07/05	2	62.55	0	0.00	62.20	2	8,089	0.02%
2023/07/04	13.1	62.88	27	63.60	63.30	-13.9	8,085	-0.17%
2023/07/03	9	62.76	1	62.50	63.00	8	8,054	0.10%
2023/06/30	0	0.00	1	61.60	61.60	-1	8,062	-0.01%
2023/06/29	3	60.93	9	61.12	61.30	-6	8,081	-0.07%
2023/06/28	6	61.00	6.1	60.42	60.20	-0.1	8,088	0.00%
2023/06/27	21.1	60.54	22	60.46	60.30	-0.9	8,140	-0.01%
2023/06/26	2.1	61.61	6.2	62.49	61.50	-4.1	8,182	-0.05%
2023/06/21	0	0.00	7.4	62.99	62.80	-7.4	8,282	-0.09%
2023/06/20	11	63.25	6	63.53	62.60	5	8,346	0.06%
2023/06/19	7	63.54	2	62.76	63.10	5	8,460	0.06%
2023/06/16	24	62.87	11	62.71	62.50	13	8,794	0.15%
2023/06/15	30	63.64	23.7	63.68	63.00	6.3	9,082	0.07%
2023/06/14	19.7	62.53	2	63.10	62.40	17.7	9,126	0.19%
2023/06/13	22	61.63	21	62.25	61.90	1	9,161	0.01%
2023/06/12	4.1	61.38	4.1	61.48	61.20	0.1	9,191	0.00%
2023/06/09	4.2	62.39	8.1	62.45	62.10	-3.9	9,230	-0.04%
2023/06/08	23.1	62.90	54.5	62.31	62.00	-31.5	9,368	-0.34%
2023/06/07	9	64.08	1.1	64.56	64.00	7.9	9,386	0.08%
2023/06/06	7.2	64.63	25	64.35	64.30	-17.8	9,529	-0.19%
2023/06/05	20	65.77	130	65.45	65.40	-110	9,763	-1.13%	大賣/鉅額交易
2023/06/02	19.3	66.36	65.1	66.45	66.10	-45.8	10,012	-0.46%
2023/06/01	17	64.35	43	64.17	65.60	-26	10,007	-0.26%
2023/05/31	20.4	65.58	8.1	65.47	65.00	12.3	10,015	0.12%
2023/05/30	36.1	66.73	60.2	66.20	66.20	-24.1	9,969	-0.24%
2023/05/29	50.1	67.30	73.5	67.38	67.30	-23.4	9,929	-0.24%
2023/05/26	87.4	66.02	44.1	66.19	65.60	43.3	9,777	0.44%
2023/05/25	29.1	64.82	68.3	64.28	64.20	-39.2	9,520	-0.41%
2023/05/24	38.2	63.48	31	63.43	62.90	7.2	9,429	0.08%
2023/05/23	48.1	62.85	48.1	62.67	62.70	0	9,358	0.00%
2023/05/22	47.1	62.11	32.6	62.59	63.10	14.5	9,310	0.16%
2023/05/19	338.1	67.17	160.1	65.08	62.30	178	9,216	1.93%	大買/大賣/鉅額交易
2023/05/18	16	64.95	25.3	67.54	68.50	-9.3	8,551	-0.11%
2023/05/17	60.3	62.03	41.1	62.13	62.30	19.2	8,429	0.23%
2023/05/16	18.1	61.40	24	61.10	60.90	-5.9	8,386	-0.07%
2023/05/15	45.5	60.99	29	60.99	60.80	16.5	8,444	0.19%
2023/05/12	24	60.88	41	60.69	61.20	-17	8,427	-0.20%
2023/05/11	47.7	59.12	60.2	59.53	59.60	-12.5	8,352	-0.15%
2023/05/10	26	59.90	13.2	59.96	59.90	12.8	8,277	0.15%
2023/05/09	107.4	61.50	100.1	60.45	59.90	7.3	8,245	0.09%	大買/
2023/05/08	114.3	61.90	88.1	61.88	62.30	26.2	8,010	0.33%	大買/
2023/05/05	64	60.39	44.1	60.36	60.20	20	7,686	0.26%
2023/05/04	53.1	60.23	32.1	60.27	59.60	21	7,521	0.28%
2023/05/03	62.1	60.09	46.1	59.82	59.50	16.1	7,373	0.22%
2023/05/02	248.4	62.02	255.3	62.04	61.10	-6.9	7,183	-0.10%	大買/大賣/
2023/04/28	54.4	57.92	62.9	58.23	58.30	-8.5	6,574	-0.13%
2023/04/27	13	56.23	13.3	56.13	55.80	-0.3	6,356	0.00%
2023/04/26	38	55.24	38	55.42	55.40	0	6,290	0.00%
2023/04/25	33.2	57.20	29.4	55.83	55.80	3.8	6,168	0.06%
2023/04/24	40.4	57.70	23	57.40	57.60	17.4	6,060	0.29%
2023/04/21	22.1	55.87	20	55.93	56.00	2.1	5,933	0.04%
2023/04/20	42.1	58.22	43.1	57.85	56.80	-1	5,815	-0.02%
2023/04/19	42	58.50	35.2	58.17	57.20	6.8	5,624	0.12%
2023/04/18	34	58.52	65.4	58.27	57.30	-31.4	5,512	-0.57%
2023/04/17	106.3	59.76	95.2	60.01	59.60	11.1	5,343	0.21%	大買/
2023/04/14	31.1	57.17	39	56.51	56.60	-7.9	4,930	-0.16%
2023/04/13	20.1	55.04	26	55.02	55.00	-5.9	4,749	-0.12%
2023/04/12	15.3	56.00	16.1	56.01	56.00	-0.8	4,671	-0.02%
2023/04/11	43.3	56.71	123.1	56.58	56.90	-79.8	4,589	-1.74%	大賣/
2023/04/10	90	57.73	44.1	57.57	59.00	45.9	4,381	1.05%
2023/04/07	9	54.98	11	54.93	55.00	-2	4,178	-0.05%
2023/04/06	8.2	54.08	15	54.22	54.50	-6.8	4,154	-0.16%
2023/03/31	10.6	54.80	16	54.94	55.10	-5.4	4,113	-0.13%
2023/03/30	5.1	55.52	11.3	55.91	55.30	-6.2	4,063	-0.15%
2023/03/29	17	55.72	20	55.79	55.60	-3	4,028	-0.07%
2023/03/28	25	55.57	32.1	55.56	55.60	-7.1	3,997	-0.18%
2023/03/27	26.3	57.59	32.2	57.21	56.10	-5.9	3,923	-0.15%
2023/03/24	41.1	57.56	62	57.56	57.00	-20.9	3,848	-0.54%
2023/03/23	26	56.64	13	56.48	57.00	13	3,720	0.35%
2023/03/22	47.4	56.56	28.1	56.83	56.20	19.3	3,636	0.53%
2023/03/21	106.1	57.19	82.5	57.08	56.70	23.6	3,487	0.68%	大買/
2023/03/20	78	55.59	91.7	55.71	56.00	-13.7	3,121	-0.44%
2023/03/17	100.1	52.71	81.4	52.89	52.60	18.7	2,802	0.67%
2023/03/16	16.1	54.41	19	54.43	54.50	-2.9	2,649	-0.11%
2023/03/15	9	55.39	31	55.03	55.00	-22	2,566	-0.86%
2023/03/14	11.1	55.64	5	55.30	54.80	6.1	2,499	0.24%
2023/03/13	59.2	56.15	44.5	56.09	56.20	14.6	2,418	0.61%
2023/03/10	15.5	54.68	35.1	54.92	54.60	-19.6	2,246	-0.87%
2023/03/09	92.2	56.60	73.1	56.67	56.30	19.1	2,138	0.89%
2023/03/08	77.1	56.97	71.2	57.26	57.40	5.8	1,935	0.30%
2023/03/07	63	54.84	115.9	55.32	55.10	-52.9	1,641	-3.22%	大賣/
2023/03/06	18.3	51.46	23	51.70	51.50	-4.8	1,333	-0.36%
2023/03/03	12.1	50.28	14	50.52	50.50	-1.9	1,234	-0.15%
2023/03/02	11.2	49.51	11	49.23	49.55	0.2	1,127	0.01%
2023/03/01	33.3	49.63	16.7	49.57	49.60	16.7	1,091	1.53%
2023/02/24	12.1	48.70	5	48.76	48.65	7.1	988	0.72%
2023/02/23	5.3	48.73	6	48.66	48.40	-0.7	934	-0.08%
2023/02/22	8.3	48.38	35	48.55	48.80	-26.7	856	-3.12%
2023/02/21	10.9	47.18	1	47.00	47.30	9.9	729	1.35%
2023/02/20	44.1	47.46	2.1	47.55	47.60	42.1	706	5.95%
2023/02/17	2.2	47.06	3	46.92	47.00	-0.8	668	-0.12%
2023/02/16	1.1	47.20	3	47.18	47.40	-1.9	651	-0.30%
2023/02/15	15	46.95	34	47.01	47.45	-19	622	-3.05%
2023/02/14	53.1	47.63	54	47.65	47.35	-0.9	582	-0.16%
2023/02/13	35	47.46	23	47.40	47.70	12	474	2.53%
2023/02/10	3.2	46.59	5	46.27	46.00	-1.8	355	-0.51%
2023/02/09	42	45.66	12.1	45.76	45.65	29.9	293	10.18%
2023/02/08	43	44.37	7	44.66	44.95	36	239	15.04%
2023/02/07	35	44.21	4	44.05	44.05	31	216	14.34%
2023/02/06	4.2	43.29	4	43.10	43.40	0.2	196	0.10%
2023/02/03	10	42.55	0	0.00	42.60	10	187	5.35%
2023/02/02	11	42.55	0	0.00	42.60	11	185	5.93%
2023/02/01	21	42.10	0	0.00	42.45	21	179	11.67%
2023/01/31	8.5	41.74	0	0.00	41.85	8.5	176	4.82%
2023/01/30	7	41.71	0	0.00	41.70	7	174	4.02%
2023/01/13	3.5	41.11	0	0.00	40.90	3.5	171	2.04%
2023/01/12	0	41.30	0	0.00	41.20	0	191	0.02%
2023/01/11	0	41.35	1	41.60	41.65	-1	189	-0.52%
2023/01/10	15	41.45	1	41.50	41.55	14	190	7.35%
2023/01/09	9.1	41.43	1	41.35	41.40	8.1	190	4.26%
2023/01/06	9	40.85	0.1	40.75	40.90	8.9	186	4.73%
2023/01/05	4	40.70	0	0.00	40.80	4	190	2.10%
2023/01/03	0	40.15	0	0.00	40.10	0	192	0.00%
2022/12/30	1	39.85	0	0.00	40.15	1	194	0.51%
2022/12/28	1	40.15	0.1	40.30	40.00	1	193	0.49%
2022/12/27	0	0.00	3	40.40	40.35	-3	195	-1.53%
2022/12/26	4	40.23	0	0.00	40.30	4	196	2.04%
2022/12/23	1	40.25	0	0.00	40.25	1	197	0.51%
2022/12/22	0	0.00	0.1	40.45	40.25	-0.1	199	-0.06%
2022/12/21	0	0.00	1	40.25	40.35	-1	204	-0.49%
2022/12/20	2	40.45	0	0.00	40.00	2	205	0.97%
2022/12/14	1	41.10	0	0.00	40.95	1	214	0.47%
2022/12/13	0	0.00	2	41.03	40.85	-2	215	-0.93%
2022/12/12	29.1	40.51	0	40.15	40.80	29.1	215	13.50%
2022/12/08	13	40.19	0	0.00	40.05	13	212	6.12%
2022/12/07	0	0.00	2	40.05	39.95	-2	213	-0.94%
2022/12/06	6	40.35	0	0.00	40.05	6	214	2.80%
2022/12/02	12	40.45	0	0.00	40.40	12	219	5.46%
2022/12/01	2	40.60	4	40.40	40.60	-2	224	-0.89%
2022/11/30	0	40.00	0	0.00	39.95	0	223	0.00%
2022/11/29	0	0.00	1	40.00	39.95	-1	226	-0.44%
2022/11/22	0	0.00	4	39.35	39.55	-4	235	-1.70%
2022/11/18	0	39.15	3	39.10	39.00	-3	248	-1.20%
2022/11/17	0	39.15	0	0.00	39.10	0	253	0.00%
2022/11/16	1.1	39.05	2	39.05	38.95	-1	254	-0.37%
2022/11/15	0	0.00	1	39.10	39.15	-1	253	-0.40%
2022/11/11	0	39.55	0	0.00	39.00	0	254	0.00%
2022/11/10	0	0.00	0	39.00	38.95	0	256	0.00%
2022/11/09	1	38.85	0	0.00	38.80	1	258	0.39%
2022/11/03	0	38.65	0	0.00	38.40	0	261	0.00%
2022/11/02	0	0.00	4	38.55	38.50	-4	270	-1.48%
2022/10/31	4	38.10	0	0.00	38.45	4	294	1.36%
2022/10/24	1	38.25	4	38.05	37.85	-3	324	-0.92%
2022/10/21	0	0.00	0.4	38.19	37.95	-0.4	328	-0.12%
2022/10/20	5	37.05	1.6	37.59	38.25	3.4	329	1.04%
2022/10/18	1	38.45	0	0.00	38.50	1	309	0.32%
2022/10/14	1	38.00	1	38.35	38.35	0	309	0.00%
2022/10/13	0	37.45	1	37.30	37.90	-1	310	-0.32%
2022/10/12	0	37.85	0.1	37.85	38.15	-0.1	305	-0.03%
2022/10/11	12	37.81	2	38.05	38.05	10	307	3.27%
2022/10/06	0.1	39.40	1	39.05	39.15	-0.9	308	-0.29%
2022/10/05	2	39.65	0	0.00	39.40	2	310	0.64%
2022/09/30	0	0.00	1.1	38.83	38.95	-1.1	311	-0.35%
2022/09/29	2	38.95	0	0.00	39.00	2	313	0.64%
2022/09/28	2	39.10	0	0.00	38.65	2	316	0.64%
2022/09/27	0	39.45	0	0.00	39.45	0	315	0.01%
2022/09/26	1	39.56	2	39.55	39.50	-1	317	-0.31%
2022/09/23	0	0.00	3	40.25	40.25	-3	321	-0.93%
2022/09/22	1	40.25	1	40.60	40.75	0	323	0.00%
2022/09/21	5	40.67	0	0.00	40.55	5	323	1.54%
2022/09/20	2	40.85	0	0.00	40.95	2	322	0.62%
2022/09/19	3	41.07	0	0.00	40.90	3	324	0.93%
2022/09/14	0	41.70	0	0.00	41.50	0	327	0.00%
2022/09/12	0	0.00	0.2	42.05	42.00	-0.2	333	-0.05%
2022/09/08	0	0.00	0.1	42.20	42.05	-0.1	333	-0.03%
2022/09/07	0.1	41.35	1	41.15	40.85	-0.9	329	-0.29%
2022/09/06	0	0.00	0.1	40.90	40.60	-0.1	325	-0.02%
2022/09/02	1	41.20	0	41.90	41.10	1	320	0.31%
2022/08/31	1.1	42.01	0	0.00	42.20	1.1	318	0.35%
2022/08/30	0.1	42.00	0	0.00	42.00	0.1	319	0.03%
2022/08/29	2	41.70	0	0.00	41.80	2	319	0.64%
2022/08/26	0	42.30	0	0.00	42.55	0	313	0.01%
2022/08/24	0	0.00	2	42.05	41.80	-2	302	-0.66%
2022/08/23	0	0.00	0.1	41.50	41.05	-0.1	296	-0.03%
2022/08/18	0	42.00	1	41.50	41.70	-1	293	-0.34%
2022/08/17	0	0.00	1	41.45	41.35	-1	292	-0.34%
2022/08/15	0	0.00	1	41.65	41.60	-1	287	-0.35%
2022/08/10	0.1	41.85	0	0.00	41.40	0.1	283	0.03%
2022/08/08	1	41.60	3	41.83	41.60	-2	270	-0.74%
2022/08/05	1	40.50	0	0.00	40.70	1	255	0.39%
2022/08/04	2	40.33	2	40.10	40.60	0	252	0.00%
2022/08/02	0.3	39.35	1	39.00	39.15	-0.7	237	-0.29%
2022/08/01	1	39.25	0	0.00	39.15	1	237	0.42%
2022/07/25	1	39.70	0	0.00	39.70	1	228	0.44%
2022/07/22	2	39.65	0	0.00	39.80	2	230	0.87%
2022/07/21	0	0.00	1	39.20	39.50	-1	236	-0.42%
2022/07/20	0	39.50	0	0.00	39.15	0	240	0.00%
2022/07/19	1	39.15	0	0.00	39.15	1	244	0.41%
2022/07/18	1	38.70	0	0.00	39.30	1	246	0.40%
2022/07/13	0	0.00	1	38.70	38.55	-1	245	-0.41%
2022/07/12	1	38.20	0	0.00	38.20	1	244	0.41%
2022/07/11	0	39.07	0	0.00	39.00	0	249	0.01%
2022/07/07	0.1	38.35	0	0.00	38.45	0.1	252	0.02%
2022/07/06	0	37.90	0.6	37.80	37.30	-0.6	254	-0.25%
2022/07/04	1	37.95	0	0.00	37.80	1	259	0.38%
2022/07/01	3	38.10	10	38.05	37.55	-7	264	-2.65%
2022/06/30	1	39.00	3	39.07	38.90	-2	259	-0.77%
2022/06/27	1	39.95	0	0.00	39.95	1	271	0.37%
2022/06/24	1	40.05	2	39.98	39.70	-1	274	-0.36%
2022/06/23	2	39.35	0	0.00	39.40	2	278	0.72%
2022/06/22	2	39.50	0	0.00	39.40	2	287	0.70%
2022/06/21	0.3	39.95	0	0.00	39.95	0.3	293	0.10%
2022/06/20	4	39.69	0	0.00	39.55	4	302	1.32%
2022/06/16	0	0.00	1	41.00	40.60	-1	306	-0.33%
2022/06/15	1	40.95	0	0.00	41.15	1	314	0.32%
2022/06/14	7.3	40.81	0	0.00	40.85	7.3	329	2.22%
2022/06/08	2	41.50	0	0.00	41.45	2	506	0.40%
2022/06/02	1	42.00	0	0.00	41.80	1	602	0.17%
2022/06/01	5	41.91	1	42.00	42.00	4	638	0.63%
2022/05/26	0	0.00	2	41.35	41.40	-2	769	-0.26%
2022/05/24	0	0.00	1	41.30	41.30	-1	945	-0.11%
2022/05/19	0	41.45	0	0.00	41.35	0	960	0.00%
2022/05/18	0	0.00	1	41.95	42.00	-1	962	-0.10%
2022/05/17	1	41.30	0	0.00	41.60	1	965	0.10%
2022/05/12	2	40.53	0	0.00	40.55	2	973	0.21%
2022/05/11	2	41.35	0	0.00	41.35	2	970	0.21%
2022/05/10	0	0.00	3	41.15	41.90	-3	977	-0.31%
2022/05/09	1	41.75	0	0.00	41.65	1	979	0.10%
2022/05/06	5	42.20	0	0.00	42.30	5	989	0.51%
2022/05/03	1	41.40	0.2	41.60	41.35	0.8	996	0.08%
2022/04/29	0	42.00	1	41.95	41.65	-1	998	-0.10%
2022/04/27	11	41.18	5	41.45	41.25	6	1,001	0.60%
2022/04/25	1.6	42.32	2	42.25	42.10	-0.4	1,003	-0.04%
2022/04/22	0	43.20	0	0.00	42.90	0	1,001	0.00%
2022/04/20	0	43.10	0	0.00	42.90	0	1,004	0.00%
2022/04/19	1	43.10	0	0.00	43.05	1	1,005	0.10%
2022/04/15	0.1	43.10	1	42.96	42.95	-1	1,014	-0.10%
2022/04/14	5.1	43.25	1	43.10	43.10	4.1	1,015	0.40%
2022/04/13	16.6	43.28	1.1	43.38	43.30	15.5	1,016	1.52%
2022/04/12	1	43.00	1	43.05	43.10	0	1,017	0.00%
2022/04/11	1	43.21	1	43.35	43.20	0	1,018	0.00%
2022/04/08	0.5	44.50	0	44.40	44.25	0.5	1,014	0.05%
2022/04/07	5	44.47	0	0.00	44.15	5	1,022	0.49%
2022/04/06	0	0.00	1	45.00	45.00	-1	1,026	-0.10%
2022/04/01	0	44.75	1	44.70	44.60	-1	1,031	-0.10%
2022/03/31	1	44.60	0	0.00	44.55	1	1,036	0.10%
2022/03/30	1	45.00	1	45.10	44.85	0	1,049	0.00%
2022/03/29	3	44.97	0	0.00	44.85	3	1,047	0.29%
2022/03/28	5.2	45.34	0	0.00	45.40	5.2	1,048	0.50%
2022/03/25	4	45.41	0	45.15	45.50	4	1,043	0.38%
2022/03/24	3	44.88	1	44.85	44.90	2	1,038	0.19%
2022/03/23	1	44.91	25	44.85	44.85	-24	1,039	-2.31%
2022/03/22	1	44.85	1	44.70	44.95	0	1,036	0.00%
2022/03/21	0	0.00	1	45.30	45.15	-1	1,033	-0.10%
2022/03/18	1.5	45.10	0	0.00	45.10	1.5	1,037	0.14%
2022/03/17	2	44.85	2	44.93	44.85	0	1,039	0.00%
2022/03/16	11	44.51	17.3	44.75	44.10	-6.3	1,030	-0.61%
2022/03/15	6.1	48.81	1	49.25	48.80	5.1	967	0.53%
2022/03/14	5.2	49.42	3	49.60	49.45	2.2	927	0.24%
2022/03/11	4	49.26	2.8	49.18	49.30	1.2	890	0.14%
2022/03/10	43.1	49.38	2	49.30	49.50	41.1	866	4.74%
2022/03/09	7	48.76	21	48.43	49.10	-14	833	-1.68%
2022/03/08	0	47.80	43.1	47.97	47.70	-43.1	800	-5.38%
2022/03/07	3.2	47.81	4.1	47.96	48.15	-0.9	779	-0.11%
2022/03/04	8.1	49.11	2.2	49.15	48.75	5.9	752	0.78%
2022/03/03	6.2	48.73	15	48.86	48.85	-8.8	736	-1.19%
2022/03/02	8.2	48.12	28	48.19	48.40	-19.8	716	-2.76%
2022/03/01	6.9	47.87	5.7	47.88	48.05	1.2	693	0.17%
2022/02/25	20.7	47.32	54.3	47.13	47.75	-33.6	653	-5.14%
2022/02/24	25.9	46.19	43.9	46.43	46.15	-18.1	582	-3.10%
2022/02/23	0	44.40	2	44.23	44.45	-2	485	-0.41%
2022/02/22	0	44.12	0	0.00	44.05	0	487	0.00%
2022/02/21	1	44.35	1	44.25	44.35	0	488	0.00%
2022/02/18	0	44.15	0	0.00	44.05	0	489	0.00%
2022/02/17	0	44.18	1	44.20	43.90	-1	497	-0.20%
2022/02/16	0	43.95	1	44.00	44.00	-1	499	-0.20%
2022/02/15	0	43.65	0	0.00	43.60	0	500	0.00%
2022/02/14	1	43.65	10	43.70	43.60	-9	504	-1.78%
2022/02/11	1	43.95	0	0.00	44.05	1	503	0.20%
2022/02/10	0	0.00	2	43.90	44.05	-2	506	-0.40%
2022/02/09	4	44.56	1	44.50	44.55	3	509	0.59%
2022/02/07	0	0.00	1	43.85	43.90	-1	528	-0.19%
2022/01/24	0	0.00	3	42.81	43.20	-3	654	-0.47%
2022/01/21	0	43.88	0	0.00	43.50	0	689	0.00%
2022/01/19	0	43.85	0	0.00	44.00	0	697	0.00%
2022/01/18	4	44.51	2	44.23	44.20	2	696	0.29%
2022/01/14	0	0.00	2	43.28	43.60	-2	686	-0.29%
2022/01/13	0	0.00	0.3	43.70	43.65	-0.3	699	-0.04%
2022/01/12	1	43.70	0	0.00	43.75	1	700	0.14%
2022/01/10	1	43.50	2	43.63	43.70	-1	706	-0.14%
2022/01/06	0	0.00	1	43.05	43.05	-1	762	-0.13%
2022/01/05	0.4	43.54	4	43.33	43.30	-3.6	766	-0.47%
2022/01/04	10	43.40	0	0.00	43.35	10	767	1.30%
2022/01/03	3	43.90	1	44.30	43.80	2	768	0.26%
2021/12/30	45	44.08	1.3	44.00	44.00	43.7	794	5.51%
2021/12/29	2.2	43.59	2	43.70	43.80	0.2	789	0.02%
2021/12/28	0	0.00	1	43.30	43.30	-1	783	-0.13%
2021/12/27	2.1	42.75	1	42.75	42.80	1.1	787	0.14%
2021/12/24	1	42.90	4.6	42.94	42.90	-3.6	793	-0.46%
2021/12/23	55	43.31	2	43.35	43.25	53	788	6.72%
2021/12/22	3	43.40	2	43.45	43.40	1	793	0.13%
2021/12/21	1	42.80	2	42.85	42.85	-1	791	-0.13%
2021/12/20	2.1	42.68	64	42.60	42.70	-61.9	793	-7.80%
2021/12/17	3.1	42.69	66	42.65	42.60	-62.9	794	-7.91%
2021/12/16	2	42.90	1	43.00	42.90	1	796	0.13%
2021/12/15	1	42.90	4.1	42.99	42.90	-3.1	797	-0.39%
2021/12/14	16	42.93	7	42.80	42.85	9	796	1.13%
2021/12/13	0	0.00	88	43.41	43.35	-88	787	-11.17%
2021/12/10	1	43.60	1	43.60	43.60	0	781	0.00%
2021/12/09	1	44.15	6	44.31	43.85	-5	783	-0.64%
2021/12/08	10	44.23	5	44.25	44.05	5	788	0.63%
2021/12/03	11	44.16	0	0.00	44.10	11	829	1.33%
2021/12/01	0	0.00	1	44.60	44.60	-1	894	-0.11%
2021/11/30	11	44.31	7	44.49	44.35	4	1,058	0.38%
2021/11/29	0	44.60	21	43.74	44.55	-21	1,125	-1.87%
2021/11/26	23	44.55	1	44.65	44.50	22	1,129	1.95%
2021/11/25	20	45.30	0	0.00	45.30	20	1,121	1.78%
2021/11/24	0	0.00	1	45.00	45.25	-1	1,120	-0.09%
2021/11/23	5	45.16	0	0.00	45.15	5	1,121	0.45%
2021/11/22	0	0.00	20	45.15	45.40	-20	1,119	-1.79%
2021/11/18	34	45.60	4	45.59	45.50	30	1,121	2.67%
2021/11/17	1	45.85	0	0.00	45.90	1	1,118	0.09%
2021/11/16	26	46.04	4	46.13	46.05	22	1,117	1.97%
2021/11/15	45	45.66	0	0.00	45.70	45	1,111	4.05%
2021/11/11	0	45.60	0	0.00	45.25	0	1,116	0.00%
2021/11/10	0	0.00	6	45.51	45.45	-6	1,124	-0.53%
2021/11/08	0	0.00	1	45.45	45.50	-1	1,124	-0.09%
2021/11/05	0	0.00	10	45.80	45.85	-10	1,122	-0.89%
2021/11/04	9	46.24	0	0.00	46.25	9	1,116	0.81%
2021/11/03	1	46.00	0	0.00	46.30	1	1,093	0.09%
2021/11/02	6	46.63	3	46.68	45.70	3	1,083	0.28%
2021/11/01	18	46.61	50	46.12	46.80	-32	996	-3.21%
2021/10/29	3	46.35	3	46.02	46.10	0	968	0.00%
2021/10/28	32	44.39	0	0.00	44.50	32	932	3.43%
2021/10/27	1	44.55	1	44.35	44.40	0	932	0.00%
2021/10/22	0	0.00	1	44.15	44.05	-1	940	-0.11%
2021/10/20	0	0.00	3	44.58	44.45	-3	941	-0.32%
2021/10/19	0	0.00	16.1	44.69	44.50	-16.1	943	-1.70%
2021/10/18	16	43.43	1.2	43.74	43.95	14.9	956	1.55%
2021/10/15	0	43.10	1	42.80	43.05	-1	976	-0.10%
2021/10/14	10.2	42.63	4	42.70	42.70	6.2	982	0.63%
2021/10/13	0	45.70	0	0.00	45.05	0	963	0.00%
2021/10/08	10	46.06	0	0.00	46.05	10	1,117	0.90%
2021/10/07	2	46.35	8	46.06	46.35	-6	1,155	-0.52%
2021/10/06	0	0.00	1	44.65	44.10	-1	1,175	-0.09%
2021/10/04	1	44.97	0.2	44.65	44.00	0.8	1,209	0.07%
2021/10/01	1	44.90	0	0.00	45.00	1	1,220	0.08%
2021/09/30	1	46.60	2	46.53	46.60	-1	1,256	-0.08%
2021/09/29	10.1	45.25	3	45.57	45.40	7.1	1,310	0.54%
2021/09/28	1	46.40	0	0.00	46.45	1	1,335	0.07%
2021/09/24	3	46.65	13	46.91	46.40	-10	1,346	-0.74%
2021/09/23	1	46.60	4	46.39	46.45	-3	1,345	-0.22%
2021/09/22	1	45.45	6	45.18	45.40	-5	1,338	-0.37%
2021/09/16	0	0.00	1	45.95	45.95	-1	1,340	-0.07%
2021/09/14	0	0.00	0.2	46.34	46.50	-0.2	1,344	-0.01%
2021/09/13	6	46.43	5	46.69	46.40	1	1,348	0.07%
2021/09/10	10	45.65	10	45.85	45.90	0	1,343	0.00%
2021/09/09	1.2	45.22	2	45.35	45.45	-0.8	1,342	-0.06%
2021/09/08	10	44.83	13	45.49	44.75	-3	1,336	-0.22%
2021/09/07	9.1	45.29	13	45.77	44.85	-4	1,312	-0.30%
2021/09/06	21.1	46.45	5	46.10	46.30	16.1	1,271	1.27%
2021/09/03	29	47.93	28	47.62	47.15	1	1,249	0.08%
2021/09/02	7	46.08	8	46.16	47.20	-1	1,088	-0.09%
2021/09/01	1	44.51	1	45.15	44.95	0	1,023	0.00%
2021/08/31	0	43.70	2	43.85	43.85	-2	1,017	-0.20%
2021/08/27	0	0.00	3	43.30	43.40	-3	1,026	-0.29%
2021/08/25	1	42.70	0	0.00	43.10	1	1,055	0.09%
2021/08/24	0	0.00	1	43.10	43.10	-1	1,059	-0.09%
2021/08/23	2	41.53	0	0.00	41.85	2	1,062	0.19%
2021/08/20	1	41.05	1	40.80	40.90	0	1,072	0.00%
2021/08/19	7	41.37	1	41.30	40.90	6	1,096	0.55%
2021/08/18	0	0.00	0	40.85	41.90	0	1,098	0.00%
2021/08/17	2	41.35	0	41.60	41.25	2	1,104	0.18%
2021/08/16	1.5	41.70	0	0.00	41.80	1.5	1,107	0.14%
2021/08/13	1	43.00	0	0.00	43.00	1	1,103	0.09%
2021/08/12	0	43.35	1	43.15	43.25	-1	1,108	-0.09%
2021/08/11	13	43.43	2	43.10	42.95	11	1,119	0.98%
2021/08/10	1	43.55	1	43.60	43.55	0	1,137	0.00%
2021/08/06	6	43.40	0	0.00	43.70	6	1,190	0.50%
2021/08/05	1	43.50	0	0.00	43.45	1	1,214	0.08%
2021/08/04	0	0.00	1	43.35	43.65	-1	1,280	-0.08%
2021/08/03	0	0.00	0	43.60	43.35	0	1,317	0.00%
2021/08/02	0	0.00	8	43.15	43.20	-8	1,340	-0.60%
2021/07/30	1	43.80	0	0.00	43.55	1	1,429	0.07%
2021/07/29	1	43.75	2	43.60	43.90	-1	1,445	-0.07%
2021/07/28	1	43.75	2	43.15	43.75	-1	1,487	-0.07%
2021/07/27	2	44.40	0	0.00	44.20	2	1,562	0.13%
2021/07/26	1	44.25	4	44.91	45.00	-3	1,589	-0.19%
2021/07/23	1	44.10	0	0.00	44.15	1	1,623	0.06%
2021/07/22	2	43.80	0	0.00	43.80	2	1,672	0.12%
2021/07/21	23	44.49	8	44.44	44.10	15	1,677	0.89%
2021/07/20	3.3	45.16	1	45.20	45.10	2.3	1,670	0.14%
2021/07/19	13	46.06	4	46.03	45.90	9	1,689	0.53%
2021/07/16	22	47.14	13	47.01	47.15	9	1,710	0.53%
2021/07/15	16	49.93	7.2	49.98	49.80	8.8	1,695	0.52%
2021/07/14	3	49.53	6	49.41	49.40	-3	1,604	-0.19%
2021/07/13	18	49.83	0	0.00	49.35	18	1,592	1.13%
2021/07/12	0	49.20	3	49.20	49.20	-3	1,656	-0.18%
2021/07/09	1	48.85	5	48.88	49.20	-4	1,680	-0.24%
2021/07/08	1	48.70	8	48.76	48.90	-7	1,706	-0.41%
2021/07/07	11.2	49.37	8	49.36	49.15	3.2	1,712	0.19%
2021/07/06	16	48.95	5	48.96	49.10	11	1,709	0.64%
2021/07/05	7	47.66	7	47.48	47.70	0	1,673	0.00%
2021/07/02	0	0.00	1.3	46.30	46.30	-1.3	1,665	-0.08%
2021/07/01	0	0.00	0.3	46.11	45.70	-0.3	1,726	-0.02%
2021/06/30	1	45.65	0	0.00	45.70	1	1,741	0.06%
2021/06/29	1	45.80	0	0.00	45.80	1	1,762	0.06%
2021/06/28	0	0.00	1	45.70	45.90	-1	1,769	-0.06%
2021/06/25	3	45.95	1	45.90	45.90	2	1,778	0.11%
2021/06/24	0	0.00	1	45.40	45.65	-1	1,795	-0.06%
2021/06/23	3	45.10	0	0.00	45.10	3	1,860	0.16%
2021/06/22	0	0.00	3	45.12	44.90	-3	1,882	-0.16%
2021/06/21	2	45.30	0	0.00	45.30	2	1,904	0.11%
2021/06/18	1.3	46.03	7	46.06	46.10	-5.8	1,921	-0.30%
2021/06/16	2	45.95	5	45.86	45.75	-3	1,968	-0.15%
2021/06/15	2	46.00	1	46.30	46.05	1	2,013	0.05%
2021/06/11	4	46.08	3.1	46.00	46.00	0.9	2,073	0.04%
2021/06/09	1	46.15	5	46.03	46.00	-4	2,408	-0.17%
2021/06/08	1.1	46.44	5.1	46.42	46.35	-4	2,439	-0.16%
2021/06/07	0	0.00	0.1	46.54	46.85	-0.1	2,459	-0.01%
2021/06/04	3	46.98	2	46.95	46.90	1	2,480	0.04%
2021/06/03	0	0.00	4	47.21	47.00	-4	2,502	-0.16%
2021/06/02	3.1	47.34	0	0.00	47.20	3.1	2,541	0.12%
2021/06/01	1	47.05	0	47.25	47.00	1	2,576	0.04%
2021/05/31	0	0.00	2	46.88	46.80	-2	2,614	-0.08%
2021/05/28	4.4	46.99	2	47.00	46.95	2.4	2,707	0.09%
2021/05/27	6	46.85	4	46.75	47.00	2	2,762	0.07%
2021/05/26	2	45.85	5	46.10	46.25	-3	2,954	-0.10%
2021/05/25	4	45.66	6	46.03	45.65	-2	3,186	-0.06%
2021/05/24	3	45.13	1	44.90	45.50	2	3,205	0.06%
2021/05/21	1	44.65	2	44.93	44.80	-1	3,216	-0.03%
2021/05/20	7	44.35	1	44.65	44.25	6	3,229	0.19%
2021/05/18	7	43.04	4	43.40	44.25	3	3,277	0.09%
2021/05/17	3.1	42.28	1	41.30	41.55	2	3,261	0.06%
2021/05/14	1	45.55	8	45.07	44.20	-7	3,228	-0.22%
2021/05/13	6	45.35	5	43.94	44.40	1	3,211	0.03%
2021/05/12	17	45.35	6	45.84	44.90	11	3,189	0.34%
2021/05/11	18.1	48.48	3	48.28	48.00	15.1	3,128	0.48%
2021/05/10	2	49.53	1	49.70	49.50	1	3,103	0.03%
2021/05/07	50	49.98	50.4	49.65	49.45	-0.4	3,101	-0.01%
2021/05/06	2	47.38	2	47.95	47.55	0	3,017	0.00%
2021/05/05	4	48.64	4	49.09	48.20	0	2,999	0.00%
2021/05/04	14.2	48.17	7	48.14	48.60	7.2	2,968	0.24%
2021/05/03	6.5	48.13	2	48.50	47.55	4.5	2,901	0.16%
2021/04/29	7	49.27	1	49.05	49.05	6	2,876	0.21%
2021/04/28	1.6	50.94	14	50.11	50.30	-12.4	2,852	-0.43%
2021/04/27	3.1	49.24	1	49.20	49.05	2.1	2,831	0.07%
2021/04/26	1	49.55	6	49.48	49.40	-5	2,866	-0.17%
2021/04/23	6	49.27	9	49.12	49.25	-3	3,037	-0.10%
2021/04/22	9	49.19	14	49.40	48.30	-5	3,039	-0.16%
2021/04/21	2	49.80	3	50.03	50.20	-1	3,001	-0.03%
2021/04/20	2	49.22	6.1	49.38	49.80	-4.1	2,974	-0.14%
2021/04/19	7	49.45	4	49.14	49.20	3	2,961	0.10%
2021/04/16	29	49.98	23	50.12	49.45	6	2,947	0.20%
2021/04/15	8	47.90	7	47.78	48.45	1	2,838	0.04%
2021/04/14	9.2	46.82	8	47.31	46.85	1.2	2,800	0.04%
2021/04/13	5.2	48.06	1	47.70	47.40	4.2	2,778	0.15%
2021/04/12	5	48.41	9	48.43	48.20	-4	2,776	-0.14%
2021/04/09	9	47.77	4	47.94	47.60	5	2,745	0.18%
2021/04/08	4	47.91	4	47.90	47.90	0	2,720	0.00%
2021/04/07	1	48.25	8.3	47.82	47.85	-7.3	2,700	-0.27%
2021/04/06	5	46.83	0	47.80	46.75	5	2,642	0.19%
2021/04/01	0	0.00	8	46.86	46.75	-8	2,628	-0.30%
2021/03/31	3	46.32	3.3	46.33	46.40	-0.3	2,618	-0.01%
2021/03/30	1	46.10	3.1	46.15	46.20	-2.1	2,629	-0.08%
2021/03/29	4	46.41	1	46.30	46.20	3	2,628	0.11%
2021/03/26	9	46.87	33	47.21	46.45	-24	2,630	-0.91%
2021/03/25	21	46.85	17	46.70	46.30	4	2,630	0.15%
2021/03/24	7	46.50	7	46.36	46.40	0	2,638	0.00%
2021/03/23	4	46.08	26	45.85	46.00	-22	2,611	-0.84%
2021/03/22	35	46.19	19	46.24	45.90	16	2,591	0.62%
2021/03/19	7	45.78	58	45.62	45.90	-51	2,574	-1.98%
2021/03/18	30	46.02	41	45.83	45.75	-11	2,555	-0.43%
2021/03/17	21.1	46.44	8.3	46.53	46.10	12.9	2,517	0.51%
2021/03/16	76	46.68	79	46.13	47.00	-3	2,469	-0.12%
2021/03/15	39	45.26	56	45.86	46.60	-17	2,305	-0.74%
2021/03/12	106.1	44.30	12	44.45	44.25	94.1	2,148	4.38%	大買/
2021/03/11	5	44.02	1	44.15	43.85	4	2,145	0.19%
2021/03/10	4	44.08	10.1	44.19	43.95	-6.1	2,127	-0.29%
2021/03/09	4	43.71	10	43.47	43.90	-6	2,106	-0.28%
2021/03/08	9	43.42	28	43.47	43.60	-19	2,084	-0.91%
2021/03/05	7	44.08	6	44.08	43.95	1	2,042	0.05%
2021/03/04	10	44.12	3	44.08	44.45	7	2,016	0.35%
2021/03/03	51.1	43.64	14	44.26	44.00	37	1,995	1.86%
2021/03/02	30	43.19	4	43.90	43.35	26	1,899	1.37%
2021/02/26	115.3	43.34	29	44.02	43.60	86.3	1,839	4.69%	大買/
2021/02/25	30.4	43.50	119	42.86	44.45	-88.7	1,632	-5.43%	大賣/
2021/02/24	6.1	40.50	19.1	40.83	40.45	-13	1,411	-0.92%
2021/02/23	1	40.65	3	40.38	40.50	-2	1,382	-0.14%
2021/02/22	1.1	40.09	25	40.05	40.15	-23.9	1,371	-1.74%
2021/02/19	32.4	39.93	2.1	39.96	39.95	30.3	1,351	2.24%
2021/02/18	18	39.46	28	38.98	39.70	-10	1,320	-0.76%
2021/02/17	1	38.20	0	0.00	38.15	1	1,291	0.08%
2021/02/03	1	37.60	3	37.62	37.65	-2	1,287	-0.16%
2021/02/02	11	37.54	0	0.00	37.40	11	1,296	0.85%
2021/02/01	3	37.12	3	37.42	37.35	0	1,296	0.00%
2021/01/29	4	38.08	2	37.73	37.70	2	1,288	0.16%
2021/01/28	6	38.26	0	0.00	38.25	6	1,281	0.47%
2021/01/27	2	39.00	0	0.00	38.60	2	1,273	0.16%
2021/01/26	4	38.55	0	0.00	38.55	4	1,275	0.31%
2021/01/25	0	0.00	2	38.50	38.50	-2	1,272	-0.16%
2021/01/22	9.1	38.87	1	38.95	38.95	8.1	1,263	0.64%
2021/01/21	2	39.30	0	0.00	38.85	2	1,258	0.16%
2021/01/20	6	39.18	16	39.22	38.70	-10	1,244	-0.80%
2021/01/19	17	40.36	24.1	40.52	40.05	-7.1	1,219	-0.58%
2021/01/18	54	41.03	58	40.94	40.40	-4	1,172	-0.34%
2021/01/15	29	39.55	23	39.13	39.55	6	979	0.61%
2021/01/14	6	39.23	0	0.00	39.35	6	953	0.63%
2021/01/13	0	0.00	2	38.50	38.45	-2	937	-0.21%
2021/01/12	3	38.07	0	0.00	38.05	3	934	0.32%
2021/01/11	15	38.23	0	0.00	38.25	15	927	1.62%
2021/01/08	2	38.50	0	38.60	38.50	2	917	0.22%
2021/01/07	1	38.50	1	38.45	38.70	0	914	0.00%
2021/01/06	2	38.73	1	38.60	38.55	1	910	0.11%
2021/01/05	1	39.20	0	0.00	39.15	1	908	0.11%
2021/01/04	0	0.00	3	39.40	39.00	-3	931	-0.32%
2020/12/31	1	38.95	4.2	39.15	39.05	-3.2	920	-0.35%
2020/12/30	0.2	38.70	3	38.80	39.00	-2.8	929	-0.30%
2020/12/29	1	38.70	0	0.00	38.70	1	930	0.11%
2020/12/28	6	39.23	0	0.00	39.00	6	926	0.65%
2020/12/25	3	39.58	7	39.96	39.40	-4	915	-0.44%
2020/12/24	11	39.93	0	0.00	39.55	11	905	1.21%
2020/12/22	11	38.72	5	39.07	38.50	6	910	0.66%
2020/12/21	21	39.55	31	39.84	39.75	-10	907	-1.10%
2020/12/18	8	39.10	7	39.11	38.95	1	851	0.12%
2020/12/17	0	0.00	3	38.25	38.25	-3	832	-0.36%
2020/12/16	0	0.00	3	38.03	38.00	-3	848	-0.35%
2020/12/15	11	37.91	0	0.00	37.65	11	850	1.29%
2020/12/11	2	38.50	1	38.65	38.15	1	854	0.12%
2020/12/10	3	38.60	2	39.00	38.65	1	847	0.12%
2020/12/09	0	38.70	1	38.80	38.90	-1	839	-0.12%
2020/12/08	2	38.30	0	0.00	38.20	2	845	0.24%
2020/12/07	3	38.53	13	38.58	38.15	-10	860	-1.16%
2020/12/04	3	39.45	7	39.34	39.25	-4	834	-0.48%
2020/12/03	7	39.11	2	39.35	39.00	5	833	0.60%
2020/12/02	2	39.30	0	0.00	39.15	2	852	0.23%
2020/12/01	3	39.00	4	39.14	39.15	-1	872	-0.11%
2020/11/30	9	39.58	4	39.86	39.40	5	918	0.54%
2020/11/27	2	39.37	3	39.00	39.35	-1	900	-0.11%
2020/11/26	0	0.00	1	38.35	38.30	-1	886	-0.11%
2020/11/25	1	38.40	0	0.00	38.30	1	893	0.11%
2020/11/23	3	38.97	4	39.05	38.95	-1	914	-0.11%
2020/11/20	4	38.70	0	0.00	38.55	4	920	0.43%
2020/11/19	2	38.75	5	38.70	38.80	-3	970	-0.31%
2020/11/18	0	0.00	2	38.38	38.35	-2	1,038	-0.19%
2020/11/13	1	38.40	0	0.00	38.65	1	1,309	0.08%
2020/11/12	3	38.48	0	0.00	38.45	3	1,329	0.23%
2020/11/11	0	0.00	2	38.08	38.40	-2	1,342	-0.15%
2020/11/10	4	38.18	0	0.00	37.95	4	1,360	0.29%
2020/11/09	1	38.15	3	38.13	38.20	-2	1,368	-0.15%
2020/11/06	1	37.90	0	0.00	37.60	1	1,390	0.07%
2020/11/05	0	0.00	1	38.20	37.90	-1	1,421	-0.07%
2020/11/04	1	37.00	0	0.00	37.10	1	1,501	0.07%
2020/11/03	0	0.00	1	36.50	36.85	-1	1,538	-0.06%
2020/11/02	0	0.00	1	35.55	35.55	-1	1,613	-0.06%
2020/10/29	3	36.58	0	0.00	36.60	3	1,753	0.17%
2020/10/28	4	37.00	1	36.90	37.00	3	1,962	0.15%
2020/10/26	1	37.00	0	0.00	37.05	1	2,122	0.05%
2020/10/23	0	0.00	5	37.50	37.45	-5	2,127	-0.24%
2020/10/22	7	37.44	0	0.00	37.35	7	2,152	0.33%
2020/10/21	1	37.80	2	37.98	37.95	-1	2,188	-0.05%
2020/10/20	22	38.27	2	38.20	37.85	20	2,230	0.90%
2020/10/16	1	37.60	3	37.65	37.55	-2	2,295	-0.09%
2020/10/15	2	37.63	3	37.93	37.95	-1	2,354	-0.04%
2020/10/14	1	38.10	0	0.00	38.05	1	2,480	0.04%
2020/10/13	0	0.00	2	37.30	37.60	-2	2,612	-0.08%
2020/10/12	12	37.51	4	37.29	37.05	8	2,647	0.30%
2020/10/08	1	39.20	1	39.05	39.05	0	2,743	0.00%
2020/10/07	3	39.45	0	0.00	39.20	3	2,853	0.11%
2020/10/06	2	39.60	3	39.72	39.75	-1	2,875	-0.03%
2020/09/30	9	39.00	0	0.00	39.15	9	2,971	0.30%
2020/09/29	1	38.75	0	0.00	39.00	1	3,007	0.03%
2020/09/28	2	38.83	2	38.95	39.00	0	3,059	0.00%
2020/09/25	2	37.95	0	0.00	37.55	2	3,135	0.06%
2020/09/24	4	38.35	17	38.39	38.10	-13	3,194	-0.41%
2020/09/23	2	39.63	2	39.60	39.30	0	3,214	0.00%
2020/09/22	0	0.00	1	39.65	39.45	-1	3,237	-0.03%
2020/09/21	2	40.15	0	0.00	39.95	2	3,286	0.06%
2020/09/18	1	40.45	0	0.00	40.55	1	3,487	0.03%
2020/09/17	0	0.00	1	40.65	40.55	-1	3,791	-0.03%
2020/09/16	1	40.85	0	0.00	40.75	1	3,853	0.03%
2020/09/14	0	0.00	1	41.35	41.15	-1	3,962	-0.03%
2020/09/11	4	40.61	1	41.00	40.95	3	3,989	0.08%
2020/09/10	0	0.00	5	41.17	40.75	-5	4,043	-0.12%
2020/09/08	1	41.85	0	41.60	41.60	1	4,306	0.02%
2020/09/07	3	41.58	1	41.30	41.05	2	4,470	0.04%
2020/09/04	20	42.30	25	41.23	42.30	-5	4,530	-0.11%
2020/09/03	13	42.37	2	42.00	41.95	11	4,631	0.24%
2020/09/02	2	43.58	2	43.25	43.15	0	4,729	0.00%
2020/09/01	1	43.05	15	43.19	43.25	-14	4,889	-0.29%
2020/08/31	2	43.05	6	43.12	42.95	-4	5,005	-0.08%
2020/08/28	6	43.20	0	0.00	42.65	6	5,085	0.12%
2020/08/27	2	43.63	18	44.00	43.65	-16	5,084	-0.31%
2020/08/26	18	43.79	12	43.75	43.65	6	5,111	0.12%
2020/08/25	39	44.57	15	45.29	44.15	24	5,245	0.46%
2020/08/24	7	44.65	20.4	44.27	44.75	-13.4	5,254	-0.26%
2020/08/21	9	41.99	9	42.07	42.10	0	5,214	0.00%
2020/08/20	11	42.19	13	42.38	40.95	-2	5,218	-0.04%
2020/08/19	27	45.45	25	45.32	44.80	2	5,116	0.04%
2020/08/18	4	43.90	12	44.22	44.35	-8	4,987	-0.16%
2020/08/14	5.6	44.03	5	43.98	44.10	0.6	4,985	0.01%
2020/08/13	4	43.90	2	44.50	43.45	2	4,978	0.04%
2020/08/12	3	43.75	1	43.85	43.95	2	5,024	0.04%
2020/08/11	6	43.93	10	44.03	44.00	-4	5,012	-0.08%
2020/08/10	16	44.52	12	44.20	44.00	4	4,994	0.08%
2020/08/07	13	46.63	13	46.99	46.70	0	4,932	0.00%
2020/08/06	22	46.50	26	46.27	46.95	-4	4,901	-0.08%
2020/08/05	12	45.43	25	45.38	45.85	-13	4,837	-0.27%
2020/08/04	18	44.11	19	44.06	44.20	-1	4,785	-0.02%
2020/08/03	50	44.63	55	44.39	44.55	-5	4,756	-0.11%
2020/07/31	34	42.29	46	41.98	43.05	-12	4,582	-0.26%
2020/07/30	6	41.07	14	40.93	40.65	-8	4,543	-0.18%
2020/07/29	0	0.00	2	39.40	39.40	-2	4,510	-0.04%
2020/07/28	4	39.48	4	39.13	39.00	0	4,522	0.00%
2020/07/27	15	39.72	54	39.57	39.20	-39	4,527	-0.86%
2020/07/24	73	40.57	8	40.29	40.10	65	4,545	1.43%
2020/07/23	10	41.25	16	41.25	41.15	-6	4,547	-0.13%
2020/07/22	16	41.02	12	41.18	41.30	4	4,656	0.09%
2020/07/21	16	41.39	26	41.33	41.35	-10	4,665	-0.21%
2020/07/20	29	41.06	72	41.36	41.25	-43	4,627	-0.93%
2020/07/17	66	40.27	34	40.95	39.75	32	4,516	0.71%
2020/07/16	18	39.87	19	39.94	40.40	-1	4,408	-0.02%
2020/07/15	41	40.82	35	41.07	39.45	6	4,367	0.14%
2020/07/14	12	40.70	48	40.50	40.80	-36	4,270	-0.84%
2020/07/13	15	39.75	6	39.80	39.60	9	4,193	0.21%
2020/07/10	11	39.23	12	39.18	39.10	-1	4,186	-0.02%
2020/07/09	19	39.59	19	39.46	39.35	0	4,148	0.00%
2020/07/08	10	40.11	10	40.16	40.15	0	4,123	0.00%
2020/07/07	5	40.44	24	39.79	39.95	-19	4,095	-0.46%
2020/07/06	19	39.65	19	39.92	39.80	0	4,071	0.00%
2020/07/03	29	40.29	24	40.33	39.90	5	4,003	0.12%
2020/07/02	39	39.43	10	39.09	39.00	29	3,970	0.73%
2020/07/01	13	39.64	13	39.63	39.35	0	3,944	0.00%
2020/06/30	22	39.65	16	39.78	39.60	6	3,915	0.15%
2020/06/29	57.1	40.72	59	40.94	39.80	-1.9	3,865	-0.05%
2020/06/24	86.5	40.68	112	40.21	40.80	-25.5	3,652	-0.70%	大賣/
2020/06/23	12	38.33	21	38.17	38.10	-9	3,414	-0.26%
2020/06/22	17	37.65	14	38.04	37.60	3	3,360	0.09%
2020/06/19	24.4	38.35	14	38.22	37.65	10.4	3,331	0.31%
2020/06/18	11.6	37.58	12	37.45	37.60	-0.4	3,273	-0.01%
2020/06/17	15	36.97	22	37.00	37.20	-7	3,257	-0.21%
2020/06/16	23	37.58	24	37.75	37.55	-1	3,221	-0.03%
2020/06/15	114.1	38.30	104	38.52	37.75	10.1	3,203	0.32%	大買/大賣/
2020/06/12	43	37.40	38	37.05	37.40	5	3,015	0.17%
2020/06/11	29	36.66	23	36.53	36.00	6	2,866	0.21%
2020/06/10	25	36.80	33	36.82	36.35	-8	2,806	-0.29%
2020/06/09	39.9	38.00	24.5	37.91	38.20	15.4	2,721	0.57%
2020/06/08	61	37.52	147	36.97	37.45	-86	2,602	-3.30%	大賣/
2020/06/05	25	35.91	16	36.11	36.90	9	2,466	0.36%
2020/06/04	4	35.41	26	35.26	35.30	-22	2,376	-0.93%
2020/06/03	8.1	34.81	4	34.90	34.80	4.1	2,315	0.18%
2020/06/02	5	34.79	4	34.69	34.75	1	2,344	0.04%
2020/06/01	50	34.87	15	34.94	34.85	35	2,335	1.50%
2020/05/29	7	34.01	6	34.05	34.20	1	2,215	0.05%
2020/05/28	6	33.60	4	33.68	33.65	2	2,171	0.09%
2020/05/27	1.5	33.23	11	33.33	33.45	-9.5	2,157	-0.44%
2020/05/26	0	0.00	6	33.01	32.95	-6	2,194	-0.27%
2020/05/25	0	0.00	1	32.80	32.70	-1	2,180	-0.05%
2020/05/22	6	32.91	1	32.85	32.60	5	2,176	0.23%
2020/05/21	2	32.70	7	32.78	32.75	-5	2,160	-0.23%
2020/05/20	2	32.65	2	32.45	32.70	0	2,183	0.00%
2020/05/19	5	33.28	8	33.01	32.80	-3	2,178	-0.14%
2020/05/18	0	0.00	181	32.29	32.50	-181	2,119	-8.54%	大賣/鉅額交易
2020/05/15	0	0.00	21	32.11	31.80	-21	2,130	-0.99%
2020/05/14	7	32.29	71	31.85	31.80	-64	2,113	-3.03%
2020/05/13	10	32.88	2	32.85	33.05	8	2,082	0.38%
2020/05/12	1	32.85	1	32.85	33.10	0	2,077	0.00%
2020/05/11	9	32.91	11	33.02	32.85	-2	2,063	-0.10%
2020/05/08	8	33.56	5	33.53	33.65	3	2,018	0.15%
2020/05/07	5	34.07	2	33.95	33.85	3	1,996	0.15%
2020/05/06	10	33.91	13	33.81	34.00	-3	1,963	-0.15%
2020/05/05	4	33.19	3	33.53	33.05	1	1,897	0.05%
2020/05/04	2	33.08	15	33.10	32.85	-13	1,873	-0.69%
2020/04/30	0	0.00	4	33.38	33.35	-4	1,855	-0.22%
2020/04/29	24	33.56	5	33.43	33.35	19	1,850	1.03%
2020/04/28	0	0.00	6	33.68	34.00	-6	1,806	-0.33%
2020/04/27	88	34.08	80.1	34.27	33.40	7.9	1,796	0.44%
2020/04/24	49	32.84	41	32.74	32.80	8	1,665	0.48%
2020/04/23	40	32.05	1	32.25	32.05	39	1,618	2.41%
2020/04/22	0	0.00	3	30.92	31.70	-3	1,596	-0.19%
2020/04/21	22	31.47	0	0.00	31.15	22	1,581	1.39%
2020/04/20	1.1	31.95	1	32.15	31.90	0.1	1,564	0.01%
2020/04/17	2	32.20	4	31.54	31.85	-2	1,565	-0.13%
2020/04/16	1	31.80	8	31.97	32.15	-7	1,522	-0.46%
2020/04/15	0	0.00	8	31.16	31.50	-8	1,491	-0.54%
2020/04/14	0	0.00	3	31.12	31.10	-3	1,472	-0.20%
2020/04/13	3	30.85	6	30.78	30.80	-3	1,478	-0.20%
2020/04/10	1	30.00	3	30.17	30.20	-2	1,465	-0.14%
2020/04/09	0	0.00	22	30.10	30.05	-22	1,479	-1.49%
2020/04/08	5	29.81	19	29.95	29.90	-14	1,454	-0.96%
2020/04/07	12	30.10	6	29.59	29.75	6	1,435	0.42%
2020/04/06	2	28.60	1	28.25	28.65	1	1,390	0.07%
2020/03/31	3	28.38	1	28.45	28.35	2	1,381	0.14%
2020/03/30	3	28.05	5	27.97	28.30	-2	1,370	-0.15%
2020/03/27	57	28.53	47	28.77	28.10	10	1,363	0.73%
2020/03/25	5	28.27	3	28.07	28.00	2	1,293	0.15%
2020/03/24	3	27.80	2	28.05	27.60	1	1,274	0.08%
2020/03/23	2	26.30	2	26.70	27.15	0	1,257	0.00%
2020/03/20	1	26.60	5	26.85	27.45	-4	1,243	-0.32%
2020/03/19	15	26.79	17	27.35	25.50	-2	1,212	-0.16%
2020/03/18	23	28.56	4	28.63	28.30	19	1,169	1.63%
2020/03/17	5	28.29	8	28.44	28.20	-3	1,134	-0.26%
2020/03/16	13	28.82	6	28.73	28.20	7	1,117	0.63%
2020/03/13	13	27.58	10	27.85	28.40	3	1,091	0.27%
2020/03/12	7	29.93	4	29.89	29.85	3	1,057	0.28%
2020/03/11	2	31.68	3	31.63	31.00	-1	1,028	-0.10%
2020/03/10	2	31.28	37	31.12	31.80	-35	996	-3.51%
2020/03/09	7.3	31.69	5	31.65	31.40	2.3	970	0.24%
2020/03/06	22	31.99	40	31.93	31.95	-18	943	-1.91%
2020/03/05	4.3	31.63	16	31.59	31.35	-11.7	918	-1.27%
2020/03/04	22	31.32	6	30.75	31.40	16	934	1.71%
2020/03/03	2	30.63	5	30.60	30.55	-3	908	-0.33%
2020/03/02	4	30.20	2	30.00	30.30	2	895	0.22%
2020/02/27	49	30.90	15	30.65	30.40	34	880	3.86%
2020/02/26	0	0.00	1	29.80	29.80	-1	820	-0.12%
2020/02/25	1	29.80	11	29.15	29.80	-10	819	-1.22%
2020/02/24	1	29.30	0	0.00	29.70	1	821	0.12%
2020/02/21	6	30.38	0	0.00	29.95	6	819	0.73%
2020/02/20	3	29.90	0	0.00	30.40	3	790	0.38%
2020/02/19	1	29.70	1	29.80	30.05	0	800	0.00%
2020/02/18	33	29.70	33	29.88	29.65	0	825	0.00%
2020/02/17	2	29.05	2	29.10	29.10	0	816	0.00%
2020/02/14	0	0.00	7	28.95	29.10	-7	826	-0.85%
2020/02/12	0	0.00	11	28.80	28.80	-11	849	-1.29%
2020/02/11	1	28.55	2	28.53	28.55	-1	864	-0.12%
2020/02/10	5	27.78	1	27.40	27.85	4	887	0.45%
2020/02/07	1	28.20	0	0.00	28.00	1	979	0.10%
2020/02/06	5	28.42	0	0.00	28.60	5	986	0.51%
2020/02/05	1	28.10	0	0.00	27.90	1	1,007	0.10%
2020/02/04	2	27.45	14	27.63	27.90	-12	1,041	-1.15%
2020/02/03	13	26.95	1	26.55	27.35	12	1,213	0.99%
2020/01/31	15	27.85	0	0.00	28.00	15	1,197	1.25%
2020/01/30	20	28.65	1	29.50	28.30	19	1,194	1.59%
2020/01/20	1	30.75	22	30.90	31.00	-21	1,188	-1.77%
2020/01/17	1	30.75	0	0.00	30.80	1	1,245	0.08%
2020/01/14	2	31.00	0	0.00	31.05	2	1,353	0.15%
2020/01/13	12	30.93	12	30.85	30.85	0	1,352	0.00%
2020/01/10	0	0.00	1	30.45	30.20	-1	1,373	-0.07%
2020/01/08	6	30.10	0.1	30.20	30.10	5.9	1,428	0.41%
2020/01/07	16	30.75	22	30.57	30.50	-6	1,438	-0.42%
2020/01/06	5	30.07	5	30.17	30.05	0	1,494	0.00%
2020/01/03	4	30.21	4	30.73	30.70	0	1,520	0.00%
2019/12/30	3	30.40	2	30.40	30.40	1	1,538	0.06%
2019/12/27	2	30.35	4	30.35	30.35	-2	1,543	-0.13%
2019/12/26	0	30.00	1	30.10	30.00	-1	1,539	-0.06%
2019/12/25	1	29.90	0	0.00	30.00	1	1,546	0.06%
2019/12/24	2	29.90	0	0.00	29.95	2	1,574	0.13%
2019/12/23	4	29.96	0	0.00	30.00	4	1,584	0.25%
2019/12/20	1	30.05	0	0.00	30.10	1	1,583	0.06%
2019/12/19	4	30.16	0	0.00	30.10	4	1,604	0.25%
2019/12/18	1	30.30	0	0.00	30.25	1	1,615	0.06%
2019/12/17	2	30.35	2	30.43	30.25	0	1,634	0.00%
2019/12/16	0.2	30.20	3	30.37	30.15	-2.8	1,650	-0.17%
2019/12/13	7	29.94	0	0.00	30.00	7	1,664	0.42%
2019/12/12	1	30.30	0	0.00	30.25	1	1,677	0.06%
2019/12/11	2	30.50	0	0.00	30.25	2	1,702	0.12%
2019/12/10	1	30.65	0	0.00	30.60	1	1,717	0.06%
2019/12/09	2	30.25	2	30.50	30.60	0	1,748	0.00%
2019/12/06	1	30.80	0	0.00	30.80	1	1,771	0.06%
2019/12/05	0.1	30.50	0	0.00	30.50	0.1	1,893	0.01%
2019/12/04	6	30.58	2	30.35	30.45	4	2,062	0.19%
2019/12/03	2	30.18	0	0.00	30.15	2	2,113	0.09%
2019/12/02	3	29.68	1	29.85	29.70	2	2,140	0.09%
2019/11/29	9	30.48	1	30.75	30.35	8	2,169	0.37%
2019/11/28	5	31.15	0	0.00	31.20	5	2,168	0.23%
2019/11/27	5.1	31.35	0	0.00	31.45	5.1	2,205	0.23%
2019/11/26	1	31.35	0	0.00	31.35	1	2,349	0.04%
2019/11/25	2	31.35	1	31.40	31.30	1	2,368	0.04%
2019/11/22	0	0.00	3	31.35	31.55	-3	2,388	-0.13%
2019/11/21	13	31.17	1	31.20	31.30	12	2,414	0.50%
2019/11/20	5	31.41	3	31.57	31.40	2	2,436	0.08%
2019/11/19	2	31.75	8	31.73	31.60	-6	2,487	-0.24%
2019/11/18	7	31.43	4	31.38	31.55	3	2,516	0.12%
2019/11/15	9	31.60	7	31.81	31.50	2	2,559	0.08%
2019/11/14	7	31.88	39	31.69	31.65	-32	2,612	-1.22%
2019/11/13	7	32.39	2	32.40	32.20	5	2,640	0.19%
2019/11/12	7	32.30	7	32.29	32.30	0	2,687	0.00%
2019/11/11	7	32.13	35	32.21	31.95	-28	2,784	-1.01%
2019/11/08	2	32.50	12	32.55	32.50	-10	2,914	-0.34%
2019/11/07	92	32.46	29	32.32	32.55	63	3,139	2.01%
2019/11/06	49	32.64	104	32.60	32.75	-55	3,270	-1.68%	大賣/
2019/11/05	16	31.53	3	31.47	31.45	13	3,296	0.39%
2019/11/04	71	31.61	9	31.58	31.50	62	3,325	1.86%
2019/11/01	18	31.56	9	31.68	31.75	9	3,342	0.27%
2019/10/31	251	31.74	35	31.62	31.30	216	3,423	6.31%	大買/鉅額交易
2019/10/30	1	34.60	2	34.60	34.60	-1	3,524	-0.03%
2019/10/29	12	34.69	4	34.85	34.45	8	3,536	0.23%
2019/10/28	2	34.48	4	34.48	34.45	-2	3,560	-0.06%
2019/10/25	38	35.41	23	35.68	34.80	15	3,559	0.42%
2019/10/24	6	35.43	11	35.46	35.80	-5	3,512	-0.14%
2019/10/23	4	34.96	2	35.15	35.00	2	3,488	0.06%
2019/10/22	23	35.17	36	35.09	34.85	-13	3,575	-0.36%
2019/10/21	1	34.75	5	34.67	34.65	-4	3,557	-0.11%
2019/10/18	16	34.63	17	35.08	34.55	-1	3,580	-0.03%
2019/10/17	20	34.55	1	34.65	34.60	19	3,577	0.53%
2019/10/16	6	35.10	10	35.01	34.70	-4	3,616	-0.11%
2019/10/15	3	34.45	2	34.65	34.40	1	3,611	0.03%
2019/10/14	13	34.77	6	34.88	34.70	7	3,769	0.19%
2019/10/09	5	32.90	17.1	33.96	34.00	-12.1	3,865	-0.31%
2019/10/08	0	0.00	3	33.97	33.40	-3	3,851	-0.08%
2019/10/07	1	33.60	0	0.00	33.45	1	3,853	0.03%
2019/10/04	0	0.00	34	33.26	33.20	-34	3,858	-0.88%
2019/10/03	34	33.00	0	0.00	33.40	34	3,852	0.88%
2019/10/02	0	0.00	3	33.20	33.15	-3	3,899	-0.08%
2019/10/01	1	33.10	7	33.06	33.20	-6	3,938	-0.15%
2019/09/27	15	32.83	5	32.85	32.85	10	3,987	0.25%
2019/09/25	6	33.70	0	0.00	33.65	6	3,993	0.15%
2019/09/24	2	34.35	5	34.37	34.25	-3	4,014	-0.07%
2019/09/23	3	33.87	11	33.92	33.90	-8	4,038	-0.20%
2019/09/20	1	33.60	0	0.00	33.30	1	4,096	0.02%
2019/09/19	1	33.80	0	0.00	33.65	1	4,090	0.02%
2019/09/18	3	33.67	0	0.00	33.55	3	4,095	0.07%
2019/09/17	6	33.86	1	33.90	33.85	5	4,107	0.12%
2019/09/16	6	34.12	2	34.25	34.25	4	4,169	0.10%
2019/09/11	5	34.36	2	34.40	34.25	3	4,212	0.07%
2019/09/10	4	34.43	6	34.54	34.75	-2	4,190	-0.05%
2019/09/09	59	35.44	57	35.30	34.90	2	4,178	0.05%
2019/09/06	44	35.25	43	35.24	34.65	1	4,062	0.02%
2019/09/05	2	34.43	28	34.35	34.00	-26	3,907	-0.67%
2019/09/04	5	34.14	1	34.35	34.40	4	3,887	0.10%
2019/09/03	15	34.07	14	34.26	33.75	1	3,892	0.03%
2019/09/02	20	33.89	26	33.99	34.25	-6	3,865	-0.16%
2019/08/30	10	33.58	6	33.70	33.30	4	3,826	0.10%
2019/08/29	59	34.21	80	34.28	33.70	-21	3,788	-0.55%
2019/08/28	2	33.18	13	33.26	33.25	-11	3,651	-0.30%
2019/08/27	9	33.03	7	33.08	33.15	2	3,645	0.05%
2019/08/26	14	32.05	11	32.37	32.40	3	3,648	0.08%
2019/08/23	8	33.06	0	0.00	32.95	8	3,630	0.22%
2019/08/22	10	33.40	29	33.49	33.25	-19	3,617	-0.53%
2019/08/21	1	33.05	13	33.36	33.55	-12	3,580	-0.34%
2019/08/20	61	33.09	47	33.01	32.85	14	3,574	0.39%
2019/08/19	7	33.86	14	34.06	33.60	-7	3,541	-0.20%
2019/08/16	1	33.30	1	33.30	33.30	0	3,505	0.00%
2019/08/15	14	32.93	4	32.96	32.80	10	3,495	0.29%
2019/08/14	39	33.97	7	33.99	33.65	32	3,541	0.90%
2019/08/13	44	33.86	49	34.03	33.50	-5	3,517	-0.14%
2019/08/12	153	33.44	122	33.42	34.10	31	3,513	0.88%	大買/大賣/
2019/08/08	34	31.70	35	31.78	31.90	-1	3,533	-0.03%
2019/08/07	75	31.24	44	31.18	30.65	31	3,777	0.82%
2019/08/06	4	29.34	33	28.53	30.00	-29	3,684	-0.79%
2019/08/05	6	29.82	6	29.78	29.60	0	3,678	0.00%
2019/08/02	39	30.59	5	31.06	30.45	34	3,701	0.92%
2019/08/01	119	31.96	121	32.02	32.05	-2	3,683	-0.05%	大買/大賣/
2019/07/31	3	29.80	4	29.98	30.45	-1	3,447	-0.03%
2019/07/30	26	30.14	20	30.17	29.80	6	3,478	0.17%
2019/07/29	11	30.74	7	30.81	30.75	4	3,503	0.11%
2019/07/26	10	30.52	2	30.40	30.35	8	3,604	0.22%
2019/07/25	2	30.55	3	30.72	30.55	-1	3,705	-0.03%
2019/07/24	31	31.40	29	31.52	30.75	2	3,711	0.05%
2019/07/23	9	30.91	0	0.00	31.05	9	3,657	0.25%
2019/07/22	6	30.83	7	30.94	30.70	-1	3,688	-0.03%
2019/07/19	3	30.20	2.2	30.85	30.20	0.9	3,747	0.02%
2019/07/18	8	31.03	21	30.95	30.50	-13	3,736	-0.35%
2019/07/17	6	30.83	16	30.93	31.45	-10	3,715	-0.27%
2019/07/16	56	31.99	144	32.05	30.95	-88	3,693	-2.38%	大賣/
2019/07/15	86	31.06	238	31.37	31.55	-152	3,557	-4.27%	大賣/鉅額交易
2019/07/12	0	0.00	16	29.45	29.50	-16	3,470	-0.46%
2019/07/11	7	29.44	11	29.21	29.35	-4	3,578	-0.11%
2019/07/10	3	28.82	10	28.98	28.80	-7	3,635	-0.19%
2019/07/09	7	28.69	6	28.63	28.85	1	3,823	0.03%
2019/07/08	20	28.63	1	28.95	28.65	19	3,981	0.48%
2019/07/05	22	29.91	25	29.83	29.65	-3	4,032	-0.07%
2019/07/04	3	29.52	28	29.59	29.75	-25	4,317	-0.58%
2019/07/03	6	28.98	12	29.33	28.75	-6	4,388	-0.14%
2019/07/02	5	29.03	3	29.15	29.10	2	4,415	0.05%
2019/07/01	2	28.80	3	28.90	28.70	-1	4,394	-0.02%
2019/06/28	25	28.18	42	28.19	28.20	-17	4,378	-0.39%
2019/06/27	22.1	29.57	10	29.57	29.60	12.1	4,354	0.28%
2019/06/25	14	29.36	1	29.25	29.20	13	4,347	0.30%
2019/06/24	35	29.52	10	29.49	29.60	25	4,366	0.57%
2019/06/21	29	29.58	35	29.57	29.10	-6	4,353	-0.14%
2019/06/20	10	29.08	14	29.12	29.05	-4	4,293	-0.09%
2019/06/19	18	28.99	20	29.00	29.00	-2	4,303	-0.05%
2019/06/18	2	28.10	1	28.15	28.20	1	4,275	0.02%
2019/06/17	9	28.29	0	0.00	28.15	9	4,347	0.21%
2019/06/14	3	28.22	3	28.30	28.10	0	4,378	0.00%
2019/06/13	1	28.50	1	28.20	28.10	0	4,442	0.00%
2019/06/12	11	28.17	8	28.33	28.30	3	4,483	0.07%
2019/06/11	3	27.85	1	27.75	27.75	2	4,497	0.04%
2019/06/10	4	28.29	0.4	28.30	28.45	3.6	4,514	0.08%
2019/06/06	0	0.00	2	27.30	27.40	-2	4,556	-0.04%
2019/06/05	0	0.00	1	27.30	27.25	-1	4,710	-0.02%
2019/06/04	5	27.10	0	0.00	27.10	5	4,846	0.10%
2019/06/03	2	27.15	3	27.33	27.30	-1	4,862	-0.02%
2019/05/31	41	27.87	3	27.92	27.65	38	4,867	0.78%
2019/05/29	12	27.31	2	27.75	27.45	10	4,943	0.20%
2019/05/28	3	27.30	2	27.30	27.50	1	4,979	0.02%
2019/05/27	13	27.08	15	27.12	27.20	-2	4,995	-0.04%
2019/05/24	15	27.30	20	27.40	27.15	-5	5,024	-0.10%
2019/05/23	3	27.18	24	27.37	27.25	-21	5,121	-0.41%
2019/05/22	1	28.15	2	28.25	28.00	-1	5,162	-0.02%
2019/05/21	54	28.23	33	28.14	28.10	21	5,224	0.40%
2019/05/20	20	28.80	17	28.52	28.50	3	5,229	0.06%
2019/05/17	321	29.11	144	29.73	28.90	177	5,189	3.41%	大買/大賣/鉅額交易
2019/05/16	263	30.61	99	30.51	30.00	164	5,060	3.24%	大買/鉅額交易
2019/05/15	165	30.29	105	30.16	29.90	60	4,810	1.25%	大買/大賣/
2019/05/14	2	28.15	3	27.63	28.10	-1	4,473	-0.02%
2019/05/13	2	28.35	15	28.22	28.25	-13	4,450	-0.29%
2019/05/10	28	28.03	22	28.39	28.30	6	4,421	0.14%
2019/05/09	32	28.14	34	28.34	27.80	-2	4,360	-0.05%
2019/05/08	2	27.85	3	28.05	27.85	-1	4,259	-0.02%
2019/05/07	16	28.53	4	28.74	28.55	12	4,219	0.28%
2019/05/06	13	28.30	4	28.24	28.10	9	4,169	0.22%
2019/05/03	42	29.13	39	29.07	28.80	3	4,102	0.07%
2019/05/02	19	28.47	38	28.79	29.30	-19	3,976	-0.48%
2019/04/30	11	27.76	8	28.05	28.10	3	3,859	0.08%
2019/04/29	34	27.31	20.1	27.41	27.75	13.9	3,828	0.36%
2019/04/26	23	28.22	30	28.22	27.80	-7	3,794	-0.18%
2019/04/25	22	28.69	23	28.58	28.80	-1	3,731	-0.03%
2019/04/24	12	27.93	6	28.09	27.85	6	3,646	0.16%
2019/04/23	0	0.00	1	27.80	28.00	-1	3,624	-0.03%
2019/04/22	1	28.00	2	28.05	28.20	-1	3,604	-0.03%
2019/04/19	5	27.84	7	27.91	27.50	-2	3,585	-0.06%
2019/04/18	115	28.35	20	28.43	27.50	95	3,549	2.68%	大買/
2019/04/17	40	28.52	81	28.76	28.90	-41	3,469	-1.18%
2019/04/16	15	28.14	15	28.38	28.00	0	3,393	0.00%
2019/04/15	88	28.80	76	28.74	28.60	12	3,334	0.36%
2019/04/12	25	27.88	40	27.70	27.85	-15	3,140	-0.48%
2019/04/11	44	26.98	48	27.09	27.20	-4	2,968	-0.13%
2019/04/10	86	28.28	136	28.33	26.90	-50	2,865	-1.75%	大賣/
2019/04/09	12	27.23	7	27.25	27.85	5	2,540	0.20%
2019/04/08	2	25.08	6	25.07	25.35	-4	2,417	-0.17%
2019/04/03	20	24.59	0	0.00	24.60	20	2,376	0.84%
2019/04/01	0	0.00	6	24.45	24.45	-6	2,362	-0.25%
2019/03/28	2	24.72	4	24.66	24.40	-2	2,345	-0.09%
2019/03/27	0	0.00	13.5	24.98	25.05	-13.5	2,377	-0.57%
2019/03/26	10	24.60	13	24.70	24.45	-3	2,354	-0.13%
2019/03/25	15	24.27	6.5	24.17	24.50	8.5	2,339	0.36%
2019/03/22	13	24.28	0	0.00	24.30	13	2,315	0.56%
2019/03/21	2	24.60	6	24.54	24.50	-4	2,282	-0.18%
2019/03/20	18	25.24	12	25.31	24.75	6	2,258	0.27%
2019/03/19	16	24.94	9	25.18	25.30	7	2,242	0.31%
2019/03/18	6	25.11	42	25.13	25.35	-36	2,228	-1.62%
2019/03/15	18	24.75	21	24.90	24.55	-3	2,152	-0.14%
2019/03/14	4	24.70	148	24.60	24.55	-144	2,092	-6.88%	大賣/鉅額交易
2019/03/13	21	24.78	22	24.81	24.55	-1	2,049	-0.05%
2019/03/12	44	24.83	43	24.86	24.75	1	1,993	0.05%
2019/03/11	118	24.66	124	24.86	24.80	-6	1,926	-0.31%	大買/大賣/
2019/03/08	75	23.68	78	23.59	23.65	-3	1,798	-0.17%
2019/03/07	11	23.00	5	22.80	22.80	6	1,651	0.36%
2019/03/06	3	23.48	0	0.00	23.25	3	1,625	0.18%
2019/03/05	2	23.35	3	23.42	23.45	-1	1,601	-0.06%
2019/03/04	6	23.32	6	23.36	23.45	0	1,581	0.00%
2019/02/27	1	22.45	6	22.83	23.00	-5	1,487	-0.34%
2019/02/26	4	22.76	17	22.77	22.65	-13	1,433	-0.91%
2019/02/25	9	22.66	59	22.79	22.65	-50	1,397	-3.58%
2019/02/22	34.3	22.69	37	22.81	22.25	-2.7	1,339	-0.20%
2019/02/21	33	22.88	42	22.96	23.00	-9	1,214	-0.74%
2019/02/20	24	22.56	15	22.60	22.85	9	1,123	0.80%
2019/02/19	143	22.58	186	22.29	22.25	-43	1,027	-4.18%	大買/大賣/
2019/02/18	2	21.50	25	21.45	21.50	-23	917	-2.51%
2019/02/15	2	21.15	3	21.20	20.95	-1	872	-0.11%
2019/02/14	16	20.98	0	0.00	21.00	16	856	1.87%
2019/02/13	40	21.14	21	21.31	21.05	19	843	2.25%
2019/02/12	18	20.47	3	20.50	20.50	15	782	1.92%
2019/02/11	22	20.41	6	20.48	20.45	16	779	2.05%
2019/01/30	4	20.30	0	0.00	20.30	4	778	0.51%
2019/01/29	12	20.12	1	20.10	20.10	11	783	1.40%
2019/01/25	2	20.10	0	0.00	20.20	2	887	0.23%
2019/01/24	0	20.20	0	0.00	20.00	0	889	0.00%
2019/01/23	1	20.00	0	0.00	20.00	1	909	0.11%
2019/01/22	0	0.00	2	20.20	20.10	-2	905	-0.22%
2019/01/21	5	20.37	0	0.00	20.35	5	903	0.55%
2019/01/18	4	20.31	4	20.30	20.30	0	901	0.00%
2019/01/15	1	20.00	0	0.00	20.05	1	882	0.11%
2019/01/14	1	20.20	8	20.15	20.00	-7	878	-0.80%
2019/01/11	3	20.13	20	20.05	20.00	-17	871	-1.95%
2019/01/08	31	20.60	6	20.44	20.20	25	846	2.95%
2019/01/07	0	0.00	4	20.20	20.40	-4	790	-0.51%
2019/01/04	9	19.45	4	19.50	19.50	5	770	0.65%
2018/12/25	4	19.70	1	19.75	19.70	3	765	0.39%
2018/12/21	22	19.99	7	20.06	20.15	15	747	2.01%
2018/12/20	21	20.55	2	20.50	20.20	19	728	2.61%
2018/12/19	0	0.00	4	20.26	20.30	-4	632	-0.63%
2018/12/18	0	0.00	4	19.65	19.60	-4	612	-0.65%
2018/12/13	6	20.07	1	20.10	20.00	5	604	0.83%
2018/12/12	7	20.60	5	20.38	20.20	2	588	0.34%
2018/12/11	20	20.45	20	20.49	20.60	0	521	0.00%
2018/12/07	0	0.00	1	19.65	19.80	-1	488	-0.20%
2018/12/03	1	20.50	3	20.30	20.50	-2	495	-0.40%
2018/11/30	2	19.95	0	0.00	19.95	2	469	0.43%
2018/11/29	1	19.95	0	0.00	19.90	1	470	0.21%
2018/11/09	0	0.00	2	19.80	19.90	-2	535	-0.37%
2018/11/08	1	20.10	0	0.00	20.00	1	540	0.19%
2018/11/06	1	20.00	1	20.35	20.05	0	564	0.00%
2018/11/05	23	20.31	27.5	20.13	20.25	-4.5	561	-0.80%
2018/11/02	0	0.00	32	19.24	20.35	-32	489	-6.54%
2018/10/31	4	18.95	32	18.92	18.65	-28	508	-5.51%
2018/10/30	1	18.00	0	0.00	18.00	1	623	0.16%
2018/10/26	0	0.00	6	18.08	17.85	-6	643	-0.93%
2018/10/25	0	0.00	1	17.90	18.00	-1	648	-0.15%
2018/10/19	0	0.00	1	18.55	18.65	-1	772	-0.13%
2018/10/11	13	18.07	18	18.00	18.10	-5	824	-0.61%
2018/10/09	1	19.20	0	0.00	19.20	1	808	0.12%
2018/10/08	0	21.00	1	19.45	19.40	-1	811	-0.12%
2018/10/05	0	0.00	1	19.55	19.40	-1	828	-0.12%
2018/10/02	0	19.90	1	20.00	19.90	-1	839	-0.12%
2018/10/01	0	0.00	1	19.95	19.85	-1	847	-0.12%
2018/09/28	0	0.00	27	19.80	19.75	-27	868	-3.11%
2018/09/26	25	20.10	2	20.10	20.05	23	888	2.59%
2018/09/25	0	0.00	3	20.05	20.05	-3	894	-0.34%
2018/09/21	7	20.10	0	0.00	20.10	7	898	0.78%
2018/09/20	0	0.00	5	20.09	20.10	-5	903	-0.55%
2018/09/18	1	19.95	0	0.00	19.95	1	913	0.11%
2018/09/14	3	20.03	3	20.13	20.20	0	982	0.00%
2018/09/12	1	19.55	0	0.00	19.45	1	1,002	0.10%
2018/09/11	0	0.00	1	19.50	19.70	-1	1,020	-0.10%
2018/09/10	2	19.25	0	0.00	19.25	2	1,035	0.19%
2018/09/06	2	20.30	0	0.00	20.20	2	1,044	0.19%
2018/09/05	2	20.70	4	20.70	20.60	-2	1,109	-0.18%
2018/09/04	1	20.75	0	0.00	20.75	1	1,163	0.09%
2018/08/30	20	21.10	0	0.00	21.05	20	1,351	1.48%
2018/08/29	2	21.15	0	0.00	21.20	2	1,410	0.14%
2018/08/27	2	20.80	5	20.86	21.05	-3	1,452	-0.21%
2018/08/23	2	21.00	15	21.00	21.00	-13	1,541	-0.84%
2018/08/22	2	21.20	15	21.11	21.10	-13	1,553	-0.84%
2018/08/21	0	0.00	3	21.35	21.40	-3	1,576	-0.19%
2018/08/20	3	22.45	0	0.00	22.45	3	1,580	0.19%
2018/08/17	8	22.65	3	22.70	22.45	5	1,595	0.31%
2018/08/16	0	0.00	1	22.70	22.65	-1	1,609	-0.06%
2018/08/15	1	22.50	4	22.35	22.75	-3	1,616	-0.19%
2018/08/14	0	0.00	2	22.75	22.75	-2	1,665	-0.12%
2018/08/13	1	22.65	1	22.70	22.45	0	1,697	0.00%
2018/08/10	2	23.23	1	23.40	23.20	1	1,715	0.06%
2018/08/09	3	23.38	3	23.35	23.35	0	1,736	0.00%
2018/08/08	0	0.00	2	23.95	23.65	-2	1,747	-0.11%
2018/08/07	8	23.89	10	23.92	23.75	-2	1,754	-0.11%
2018/08/06	148	24.52	65	24.33	23.65	83	1,746	4.75%	大買/
2018/07/31	4	23.74	9	23.78	23.85	-5	1,767	-0.28%
2018/07/30	0	0.00	1	23.75	23.75	-1	1,765	-0.06%
2018/07/27	7	24.12	4	24.13	24.15	3	1,758	0.17%
2018/07/19	2	23.65	0	0.00	23.50	2	1,732	0.12%
2018/07/18	0	0.00	5	23.45	23.60	-5	1,724	-0.29%
2018/07/17	0	0.00	1	23.15	23.05	-1	1,717	-0.06%
2018/07/09	4	22.50	35	22.62	22.60	-31	1,743	-1.78%
2018/07/06	0	0.00	2	22.15	22.80	-2	1,780	-0.11%
2018/07/05	0	0.00	2	22.23	21.95	-2	1,771	-0.11%
2018/07/04	0	0.00	1	22.30	21.95	-1	1,775	-0.06%
2018/07/03	37	22.60	0	0.00	22.60	37	1,786	2.07%
2018/07/02	0	0.00	10	23.00	22.70	-10	1,798	-0.56%
2018/06/29	3	22.85	0	0.00	22.85	3	1,806	0.17%
2018/06/28	0	0.00	2	22.85	22.80	-2	1,820	-0.11%
2018/06/27	2	23.00	3	22.87	22.75	-1	1,885	-0.05%
2018/06/26	5	22.97	2	22.85	23.00	3	1,898	0.16%
2018/06/25	15	24.25	9	24.17	23.95	6	1,910	0.31%
2018/06/22	0	0.00	2	23.50	23.80	-2	1,950	-0.10%
2018/06/21	6	23.52	0	0.00	23.40	6	1,957	0.31%
2018/06/20	0	0.00	6	22.96	23.35	-6	2,007	-0.30%
2018/06/19	22	23.24	2	23.15	22.85	20	2,045	0.98%
2018/06/15	22	23.86	0	0.00	23.80	22	2,074	1.06%
2018/06/14	24	23.83	7	23.70	23.70	17	2,183	0.78%
2018/06/13	44	24.96	34	24.44	24.25	10	2,323	0.43%
2018/06/12	6	24.79	21	24.88	24.80	-15	2,310	-0.65%
2018/06/11	5	24.26	7	24.27	24.00	-2	2,296	-0.09%
2018/06/08	10	24.60	0	0.00	24.35	10	2,511	0.40%
2018/06/07	95	25.22	47	25.25	25.00	48	2,600	1.85%
2018/06/06	1	24.30	36	24.16	24.30	-35	2,511	-1.39%
2018/06/05	12	23.11	1	23.25	23.00	11	2,542	0.43%
2018/06/04	1	22.95	1	23.10	23.05	0	2,677	0.00%
2018/06/01	14	23.08	9	23.09	22.80	5	2,741	0.18%
2018/05/31	1	22.50	5	22.80	23.00	-4	2,972	-0.13%
2018/05/29	0	0.00	4	22.60	22.40	-4	3,224	-0.12%
2018/05/28	1	22.25	1	22.30	22.15	0	3,233	0.00%
2018/05/25	2	22.73	21	22.89	22.60	-19	3,252	-0.58%
2018/05/24	0	0.00	3	22.33	22.60	-3	3,225	-0.09%
2018/05/23	0	0.00	2	22.10	22.00	-2	3,203	-0.06%
2018/05/22	1	22.55	1.1	22.27	22.25	-0.1	3,194	0.00%
2018/05/21	0	0.00	1	22.25	22.30	-1	3,145	-0.03%
2018/05/18	4	22.33	2	22.40	22.00	2	3,113	0.06%
2018/05/17	3	21.82	1	21.85	21.95	2	3,083	0.06%
2018/05/16	0	0.00	5	21.76	21.75	-5	3,060	-0.16%
2018/05/15	0	0.00	13	21.60	21.70	-13	3,041	-0.43%
2018/05/14	4	21.95	6	21.95	21.75	-2	3,041	-0.07%
2018/05/11	11	21.48	0	0.00	21.50	11	3,013	0.36%
2018/05/10	11	21.80	35	21.74	21.65	-24	2,991	-0.80%
2018/05/09	5	20.75	1	20.95	20.80	4	2,862	0.14%
2018/05/08	5	21.11	0	0.00	20.85	5	2,854	0.18%
2018/05/04	0	0.00	6	20.62	20.60	-6	2,823	-0.21%
2018/05/03	0	0.00	4	20.40	20.50	-4	2,819	-0.14%
2018/05/02	6	20.40	57	20.25	20.30	-51	2,803	-1.82%
2018/04/27	0	0.00	1	19.45	19.55	-1	2,774	-0.04%
2018/04/26	0	19.15	0	0.00	19.25	0	2,774	0.00%
2018/04/25	57	18.90	0	0.00	19.15	57	2,762	2.06%
2018/04/19	5	19.96	9	20.00	19.95	-4	2,757	-0.15%
2018/04/18	0	0.00	11	19.86	19.85	-11	2,751	-0.40%
2018/04/17	14	20.30	6	20.00	19.95	8	2,741	0.29%
2018/04/13	0	0.00	2	21.00	20.85	-2	2,725	-0.07%
2018/04/12	23	20.78	14	21.10	21.15	9	2,733	0.33%
2018/04/11	11	20.55	4	20.48	20.40	7	2,692	0.26%
2018/04/10	0	0.00	1	20.40	20.30	-1	2,692	-0.04%
2018/04/09	20	20.42	9	20.39	20.35	11	2,694	0.41%
2018/04/03	4	20.81	1	20.80	20.90	3	2,755	0.11%
2018/03/31	2	21.28	5	21.15	21.30	-3	2,763	-0.11%
2018/03/30	23	21.75	21	21.67	21.65	2	2,745	0.07%
2018/03/29	2	21.20	22	21.22	21.10	-20	2,676	-0.75%
2018/03/28	1	21.15	6	21.04	21.00	-5	2,662	-0.19%
2018/03/27	9	21.82	20	21.98	21.60	-11	2,630	-0.42%
2018/03/26	5	21.51	2	21.35	21.65	3	2,543	0.12%
2018/03/23	13	20.97	11	21.44	21.15	2	2,521	0.08%
2018/03/22	16	22.64	29	22.56	22.20	-13	2,465	-0.53%
2018/03/21	18	23.11	0	0.00	23.05	18	2,406	0.75%
2018/03/20	24	23.76	25	23.61	23.20	-1	2,362	-0.04%
2018/03/19	43	23.20	44	23.12	24.40	-1	2,252	-0.04%
2018/03/16	74	22.38	23.2	22.89	22.25	50.8	2,095	2.43%
2018/03/15	23	23.07	9	23.12	23.15	14	2,038	0.69%
2018/03/14	103	23.51	210	23.75	23.40	-107	2,001	-5.35%	大買/大賣/鉅額交易
2018/03/13	21	22.28	27	23.11	23.40	-6	1,760	-0.34%
2018/03/12	17	22.07	4	21.89	21.55	13	1,649	0.79%
2018/03/09	26	22.23	24	22.15	22.00	2	1,611	0.12%
2018/03/08	107	22.06	82	22.10	22.35	25	1,529	1.63%	大買/
2018/03/07	21	21.46	16	21.52	20.80	5	1,375	0.36%
2018/03/06	61	22.15	109	22.58	21.50	-48	1,295	-3.70%	大賣/
2018/03/05	18	21.50	32	21.04	22.00	-14	1,010	-1.39%
2018/03/02	17	20.39	10	20.33	20.30	7	763	0.92%
2018/03/01	1	19.95	5	19.75	20.30	-4	714	-0.56%
2018/02/27	0	0.00	28	19.94	19.85	-28	682	-4.11%
2018/02/22	1	19.30	0	0.00	19.35	1	695	0.14%
2018/02/21	5	19.22	2	19.28	19.30	3	697	0.43%
2018/02/12	3	19.10	0	0.00	19.00	3	706	0.42%
2018/02/09	15	18.59	0	0.00	19.10	15	707	2.12%
2018/02/06	6	18.02	16	18.20	18.20	-10	684	-1.46%
2018/02/05	0	19.10	7	18.91	19.10	-7	676	-1.03%
2018/01/30	0	0.00	3	19.30	19.15	-3	806	-0.37%
2018/01/29	0	0.00	3	19.30	19.35	-3	846	-0.35%
2018/01/26	3	19.40	0	0.00	19.30	3	906	0.33%
2018/01/25	1	19.60	0	0.00	19.40	1	921	0.11%
2018/01/23	2	19.65	0	0.00	19.55	2	969	0.21%
2018/01/22	0	0.00	2	19.70	19.60	-2	988	-0.20%
2018/01/17	2	19.50	0	0.00	19.50	2	1,109	0.18%
2018/01/16	7	19.66	3	19.40	19.30	4	1,109	0.36%
2018/01/15	2	19.60	1	19.30	19.60	1	1,094	0.09%
2018/01/11	3	18.95	1	18.85	18.95	2	1,100	0.18%
2018/01/10	3	19.00	0	0.00	18.90	3	1,107	0.27%
2018/01/09	0	0.00	1	19.05	19.05	-1	1,123	-0.09%
2018/01/08	4	19.35	0	0.00	19.10	4	1,134	0.35%
2018/01/05	7	19.83	0	0.00	19.85	7	1,135	0.62%
2018/01/04	27	19.75	0	0.00	19.95	27	1,212	2.23%
2018/01/03	0	0.00	1	19.95	19.75	-1	1,275	-0.08%
2018/01/02	13	20.25	37	20.27	19.90	-24	1,277	-1.88%