寶成 (9904)-新光-高雄券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
13,470張
產業
上市運動休閒
1074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

寶成 (9904)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/05/31	1	37.30	4.1	37.31	37.45	-3.1	16,520	-0.02%
2024/05/30	5	37.06	0.1	37.15	37.00	5	16,461	0.03%
2024/05/29	11.6	37.41	1.2	37.66	37.60	10.4	16,396	0.06%
2024/05/28	0.1	38.00	6.5	38.32	38.20	-6.5	16,310	-0.04%
2024/05/27	4.5	37.19	1	37.50	37.65	3.5	16,215	0.02%
2024/05/24	3.2	37.11	0	0.00	37.05	3.2	16,202	0.02%
2024/05/23	13	37.57	1	37.80	37.60	12	16,039	0.07%
2024/05/22	8.5	38.47	15.3	38.59	38.20	-6.8	15,838	-0.04%
2024/05/21	2	37.65	24.6	37.58	38.05	-22.6	15,606	-0.14%
2024/05/20	23.2	36.59	2	36.33	36.35	21.2	15,207	0.14%
2024/05/17	8.2	38.13	7	37.99	37.60	1.2	14,798	0.01%
2024/05/16	37	39.54	59	39.28	38.95	-22	14,583	-0.15%
2024/05/15	7	38.34	20	38.51	38.40	-13	14,144	-0.09%
2024/05/14	44	38.46	26.5	38.57	38.30	17.5	13,991	0.12%
2024/05/13	6.1	36.85	94.1	37.01	37.25	-88	13,485	-0.65%
2024/05/10	8.1	37.03	10	37.04	37.20	-1.9	13,310	-0.01%
2024/05/09	100	37.20	13.2	36.79	36.50	86.8	13,162	0.66%
2024/05/08	5	36.50	5	36.56	36.60	0	13,074	0.00%
2024/05/07	4	35.88	7.5	35.84	36.20	-3.5	13,028	-0.03%
2024/05/06	3.5	35.13	1	35.20	35.20	2.5	12,855	0.02%
2024/05/03	6	36.10	1	36.20	35.90	5	12,640	0.04%
2024/05/02	2.5	36.14	5.6	36.24	36.10	-3.1	12,608	-0.02%
2024/04/30	2	36.25	0	0.00	36.15	2	12,567	0.02%
2024/04/29	2.1	36.23	36	36.25	36.30	-33.9	12,444	-0.27%
2024/04/26	7.5	36.10	13.5	36.08	36.05	-6	12,280	-0.05%
2024/04/25	2	35.50	1	35.65	35.60	1	12,051	0.01%
2024/04/24	1	35.80	14	35.80	36.10	-13	12,029	-0.11%
2024/04/23	0	0.00	7	35.96	36.00	-7	11,956	-0.06%
2024/04/22	17	35.15	5	35.10	35.30	12	11,847	0.10%
2024/04/19	6.1	35.11	7	35.20	35.30	-0.9	11,714	-0.01%
2024/04/18	0	0.00	3	35.27	35.60	-3	11,459	-0.03%
2024/04/17	2.1	34.47	1	34.40	34.50	1.1	11,145	0.01%
2024/04/16	11.1	34.68	12.6	34.61	34.00	-1.5	11,024	-0.01%
2024/04/15	5	36.15	13	36.08	36.20	-8	10,744	-0.07%
2024/04/12	3	35.32	1	35.30	35.35	2	10,653	0.02%
2024/04/11	2	35.30	1	35.55	35.55	1	10,566	0.01%
2024/04/10	5	35.75	5	36.15	35.80	0	10,519	0.00%
2024/04/09	9	36.18	7	35.94	36.10	2	10,466	0.02%
2024/04/08	8.6	35.25	18	35.44	35.60	-9.4	10,341	-0.09%
2024/04/03	7.1	35.46	3.8	35.21	35.05	3.3	10,183	0.03%
2024/04/02	1	36.00	4	36.09	36.15	-3	10,038	-0.03%
2024/04/01	10	35.45	20.2	35.71	35.80	-10.2	9,940	-0.10%
2024/03/29	9	35.96	25.1	36.24	36.15	-16.1	9,836	-0.16%
2024/03/28	15	35.99	18.1	36.14	36.25	-3.1	9,328	-0.03%
2024/03/27	0.1	35.60	42.4	35.60	36.00	-42.3	9,118	-0.46%
2024/03/26	14.1	34.57	10.1	34.70	34.85	4	8,966	0.04%
2024/03/25	0.1	34.62	11	34.80	34.85	-10.9	8,951	-0.12%
2024/03/22	21	34.73	8.9	34.97	35.10	12.1	8,983	0.13%
2024/03/21	1.2	34.86	141.7	34.93	35.30	-140.6	8,976	-1.57%	大賣/鉅額交易
2024/03/20	0.1	34.00	45	34.10	33.90	-44.9	8,644	-0.52%
2024/03/19	28	33.38	18.3	33.42	33.45	9.8	8,445	0.12%
2024/03/18	8.1	33.54	52.2	33.68	33.80	-44.1	8,308	-0.53%
2024/03/15	10	32.48	8	32.94	33.05	2	8,052	0.02%
2024/03/14	5.1	32.33	39.1	32.74	33.20	-34	7,435	-0.46%
2024/03/13	0	0.00	29.7	32.22	32.20	-29.7	7,119	-0.42%
2024/03/12	0.1	31.70	18.2	31.71	31.95	-18.1	6,891	-0.26%
2024/03/11	0	0.00	6	30.96	31.15	-6	6,621	-0.09%
2024/03/08	2	30.30	5	30.43	30.45	-3	6,503	-0.05%
2024/03/07	1.1	30.44	5	30.42	30.45	-4	6,447	-0.06%
2024/03/06	5.1	30.36	0	0.00	30.30	5.1	6,391	0.08%
2024/03/05	5	30.55	4	30.74	30.60	1	6,451	0.02%
2024/03/04	10	30.46	12	30.53	30.65	-2	6,346	-0.03%
2024/03/01	9	30.25	17	30.57	30.60	-8	6,357	-0.13%
2024/02/29	5	30.21	2	30.50	30.50	3	6,296	0.05%
2024/02/27	6	30.10	0	0.00	30.00	6	6,155	0.10%
2024/02/26	3.5	30.17	8	30.21	30.10	-4.5	6,106	-0.07%
2024/02/23	4	30.10	0	0.00	30.05	4	6,074	0.07%
2024/02/21	1.1	30.22	0	0.00	30.20	1.1	6,090	0.02%
2024/02/20	9	30.23	12	30.32	30.20	-3	6,106	-0.05%
2024/02/19	8	30.32	1	30.50	30.35	7	6,135	0.11%
2024/02/16	16	30.51	1.1	30.51	30.45	14.9	6,273	0.24%
2024/02/15	34	30.54	3	30.65	30.50	31	6,231	0.50%
2024/02/05	16	31.22	0	0.00	31.15	16	6,154	0.26%
2024/02/02	5	31.44	0.1	31.55	31.70	4.9	6,109	0.08%
2024/02/01	2	31.65	0.1	31.60	31.65	1.9	6,088	0.03%
2024/01/31	10	31.49	1	31.60	31.60	9	6,084	0.15%
2024/01/30	22	31.59	241.4	31.69	31.65	-219.4	6,058	-3.62%	大賣/鉅額交易
2024/01/26	4	30.98	6.1	31.10	31.20	-2.1	6,009	-0.03%
2024/01/25	6	30.95	1.3	31.04	31.15	4.7	6,048	0.08%
2024/01/24	7	30.94	2	31.00	31.00	5	6,000	0.08%
2024/01/23	0	0.00	4	30.53	30.55	-4	5,948	-0.07%
2024/01/22	4	30.11	1	30.10	30.05	3	5,949	0.05%
2024/01/19	4	29.85	11	29.95	30.30	-7	5,929	-0.12%
2024/01/18	12.2	30.02	4	30.05	30.00	8.2	5,974	0.14%
2024/01/17	28	30.29	11	30.60	30.20	17	5,931	0.29%
2024/01/16	15.3	30.56	3	30.53	30.60	12.3	5,789	0.21%
2024/01/15	14.1	30.89	0	0.00	30.85	14.1	5,693	0.25%
2024/01/12	3	30.92	4	30.95	31.00	-1	5,743	-0.02%
2024/01/11	3	30.95	4	31.10	31.10	-1	5,789	-0.02%
2024/01/10	0.1	31.00	4	31.00	30.95	-4	5,893	-0.07%
2024/01/09	26	31.08	12	31.11	31.20	14	5,893	0.24%
2024/01/08	108	31.06	18	31.15	31.20	90	5,918	1.52%	大買/
2024/01/05	0.5	31.10	10	30.93	30.90	-9.5	5,938	-0.16%
2024/01/04	33	30.97	4	31.01	31.00	29	6,000	0.48%
2024/01/03	5	30.80	73	31.10	31.05	-68	6,099	-1.11%
2024/01/02	8	30.91	0	0.00	31.10	8	6,041	0.13%
2023/12/29	26	30.92	5	30.99	30.90	21	6,055	0.35%
2023/12/28	1.1	30.90	12	31.10	31.10	-11	6,088	-0.18%
2023/12/27	30.1	31.00	0.3	31.00	31.00	29.8	6,115	0.49%
2023/12/26	18	30.89	0	0.00	30.85	18	6,081	0.30%
2023/12/25	46.1	31.07	1	30.90	30.95	45.1	6,192	0.73%
2023/12/22	70	31.60	1	31.90	31.45	69	6,208	1.11%
2023/12/21	59	31.52	76	31.86	31.75	-17	6,136	-0.28%
2023/12/20	99.1	31.62	134	31.94	31.85	-35	6,134	-0.57%	大賣/
2023/12/19	40	31.66	120.3	31.97	31.90	-80.3	5,963	-1.35%	大賣/
2023/12/18	3	31.70	93.4	31.49	31.65	-90.4	5,862	-1.54%
2023/12/15	13	30.89	0	0.00	30.90	13	5,697	0.23%
2023/12/14	0	0.00	19	31.10	31.15	-19	5,619	-0.34%
2023/12/13	9	30.83	0	0.00	30.80	9	5,565	0.16%
2023/12/12	13	30.92	25	31.18	31.00	-12	5,676	-0.21%
2023/12/11	0	0.00	11	31.00	31.20	-11	5,667	-0.19%
2023/12/08	7	30.99	1	31.05	31.10	6	5,675	0.11%
2023/12/07	15	30.97	2	31.15	30.95	13	5,673	0.23%
2023/12/06	5	31.01	7.2	31.05	31.05	-2.2	5,668	-0.04%
2023/12/05	32	30.83	18	30.99	31.10	14	5,662	0.25%
2023/12/04	3	30.95	7	31.05	31.05	-4	5,650	-0.07%
2023/11/30	26	30.78	0	0.00	30.90	26	5,649	0.46%
2023/11/29	6	30.90	0	0.00	30.90	6	5,519	0.11%
2023/11/28	20	31.03	45.1	30.97	31.00	-25.1	5,545	-0.45%
2023/11/27	0	0.00	35	30.67	30.75	-35	5,586	-0.63%
2023/11/24	4	30.55	0	0.00	30.60	4	5,574	0.07%
2023/11/23	2	30.60	36	30.74	30.80	-34	5,573	-0.61%
2023/11/22	15	30.37	0	0.00	30.40	15	5,529	0.27%
2023/11/21	3	30.60	22	30.65	30.65	-19	5,531	-0.34%
2023/11/20	41	30.33	0	0.00	30.15	41	5,421	0.76%
2023/11/17	22	30.73	3	30.78	30.80	19	5,362	0.35%
2023/11/16	12	30.66	8	30.68	30.70	4	5,286	0.08%
2023/11/15	2	30.28	126.2	30.32	30.20	-124.2	5,188	-2.39%	大賣/鉅額交易
2023/11/14	36	29.12	3	29.10	29.05	33	4,998	0.66%
2023/11/13	27.1	29.21	0	0.00	29.10	27.1	4,997	0.54%
2023/11/10	6	29.54	4	29.50	29.45	2	4,977	0.04%
2023/11/09	0	29.73	11	29.70	29.60	-11	5,003	-0.22%
2023/11/08	3	29.45	1	29.60	29.70	2	5,016	0.04%
2023/11/07	1	29.50	4	29.65	29.65	-3	5,011	-0.06%
2023/11/06	0	0.00	1	29.70	29.55	-1	5,004	-0.02%
2023/11/03	8	29.44	7	29.44	29.60	1	4,985	0.02%
2023/11/02	2	28.85	30.2	29.32	29.35	-28.2	4,943	-0.57%
2023/11/01	4	28.90	6	29.05	28.90	-2	4,894	-0.04%
2023/10/31	0	0.00	1	29.10	28.85	-1	4,898	-0.02%
2023/10/27	6	29.28	10	29.19	29.10	-4	4,886	-0.08%
2023/10/26	4.3	28.99	38.5	29.36	29.35	-34.1	4,896	-0.70%
2023/10/25	14	29.31	2	29.33	29.25	12	4,828	0.25%
2023/10/24	0	0.00	6	29.25	29.25	-6	4,822	-0.12%
2023/10/23	0	0.00	1	29.25	29.05	-1	4,844	-0.02%
2023/10/20	5	28.96	2	29.23	29.15	3	4,873	0.06%
2023/10/19	12	29.05	9	29.23	29.35	3	4,930	0.06%
2023/10/18	30	29.15	23	29.17	29.25	7	4,978	0.14%
2023/10/17	13.2	28.71	8	28.75	28.65	5.2	4,932	0.11%
2023/10/16	10	28.73	5	28.76	28.65	5	5,062	0.10%
2023/10/13	16	28.82	10	28.78	28.75	6	5,137	0.12%
2023/10/12	6	29.01	0	0.00	29.05	6	5,054	0.12%
2023/10/11	3.1	29.19	10	29.21	29.25	-6.9	5,003	-0.14%
2023/10/06	2	29.05	2	29.20	29.05	0	4,916	0.00%
2023/10/05	3.2	28.61	15	28.68	28.55	-11.8	4,977	-0.24%
2023/10/04	7	28.56	1	28.65	28.55	6	4,994	0.12%
2023/10/03	15.2	28.80	0	0.00	28.75	15.2	5,005	0.30%
2023/10/02	2	28.85	1	29.05	28.95	1	4,987	0.02%
2023/09/28	39.2	28.76	1	29.20	28.65	38.2	5,142	0.74%
2023/09/27	14.3	28.93	1	28.90	28.90	13.3	5,025	0.26%
2023/09/26	39.2	29.49	0	0.00	29.40	39.2	4,946	0.79%
2023/09/25	5	29.53	14	29.58	29.75	-9	4,878	-0.18%
2023/09/22	7	28.86	0	0.00	28.90	7	4,809	0.15%
2023/09/21	26	28.94	3	28.90	28.80	23	4,833	0.48%
2023/09/20	10.2	29.07	0	0.00	29.05	10.2	4,746	0.21%
2023/09/19	2	29.18	2	29.20	29.20	0	4,708	0.00%
2023/09/18	33	29.33	0	0.00	29.20	33	4,714	0.70%
2023/09/15	53	29.43	1	29.60	29.60	52	4,713	1.10%
2023/09/14	0	0.00	7	29.34	29.40	-7	4,619	-0.15%
2023/09/13	24.2	29.23	0	0.00	29.10	24.2	4,628	0.52%
2023/09/12	4	29.10	8	29.31	29.20	-4	4,716	-0.08%
2023/09/11	6	29.00	2	29.08	29.00	4	4,737	0.08%
2023/09/08	1	28.80	0	0.00	28.90	1	4,753	0.02%
2023/09/07	26	28.81	0	0.00	28.80	26	4,769	0.55%
2023/09/06	18	28.92	0	0.00	28.90	18	4,720	0.38%
2023/09/05	18.2	29.06	0	0.00	29.00	18.2	4,699	0.39%
2023/09/04	1	29.35	5	29.42	29.25	-4	4,691	-0.09%
2023/09/01	5.3	29.37	11.1	29.38	29.40	-5.8	4,705	-0.12%
2023/08/31	19.3	28.80	0	0.00	28.60	19.3	4,675	0.41%
2023/08/30	2	29.18	0	0.00	29.20	2	4,574	0.04%
2023/08/29	3	28.97	0	0.00	28.90	3	4,583	0.07%
2023/08/28	0	0.00	1	28.70	28.70	-1	4,597	-0.02%
2023/08/25	5.2	28.83	0	0.00	28.70	5.2	4,849	0.11%
2023/08/24	5.2	28.89	0	0.00	28.80	5.2	4,836	0.11%
2023/08/23	10.2	29.01	0	0.00	28.95	10.2	4,822	0.21%
2023/08/22	0.4	29.28	0	0.00	29.15	0.4	4,786	0.01%
2023/08/21	16.2	29.12	0	0.00	29.05	16.2	4,820	0.34%
2023/08/18	7.2	29.63	0	0.00	29.35	7.2	4,803	0.15%
2023/08/17	1.2	29.75	0	0.00	29.85	1.2	4,771	0.03%
2023/08/16	7	30.14	0	0.00	30.00	7	4,852	0.14%
2023/08/15	0	0.00	1	30.65	30.45	-1	4,855	-0.02%
2023/08/10	3	30.75	0	0.00	30.85	3	4,938	0.06%
2023/08/08	0	30.70	0	0.00	30.70	0	4,952	0.00%
2023/08/04	0	30.85	0	0.00	30.95	0	4,991	0.00%
2023/08/02	100	30.96	4	30.93	30.70	96	5,022	1.91%
2023/08/01	0.2	31.25	0	0.00	31.40	0.2	4,978	0.00%
2023/07/31	3	31.15	17.1	31.17	31.25	-14.1	4,979	-0.28%
2023/07/28	3.2	31.11	0	0.00	31.10	3.2	4,990	0.06%
2023/07/27	0	31.25	0	0.00	31.25	0	5,013	0.00%
2023/07/26	1	31.10	0	0.00	31.25	1	5,034	0.02%
2023/07/25	3	30.94	5	31.16	31.10	-2	5,084	-0.04%
2023/07/24	4	30.79	4	30.90	31.00	0	5,205	0.00%
2023/07/21	3	30.72	15	30.80	30.80	-12	5,234	-0.23%
2023/07/20	0	30.95	17	30.91	30.85	-17	5,274	-0.32%
2023/07/19	2	30.77	28	30.88	30.60	-26	5,304	-0.49%
2023/07/18	15	30.18	0	0.00	30.55	15	5,260	0.29%
2023/07/17	1	30.30	0	0.00	30.25	1	5,202	0.02%
2023/07/14	0	30.15	4	30.28	30.15	-4	5,281	-0.08%
2023/07/13	22.4	29.92	125	29.90	29.80	-102.7	5,279	-1.94%	大賣/鉅額交易
2023/07/12	23.1	29.90	0	0.00	29.85	23.1	5,285	0.44%
2023/07/11	0.1	31.20	1	31.10	31.10	-0.9	5,243	-0.02%
2023/07/10	1	30.90	0	0.00	30.85	1	5,269	0.02%
2023/07/07	0.2	30.95	0	0.00	30.95	0.2	5,304	0.00%
2023/07/06	23.1	30.90	0	0.00	30.80	23.1	5,373	0.43%
2023/07/05	9	31.53	0	0.00	31.40	9	5,212	0.17%
2023/07/04	1.1	31.45	1	31.55	31.45	0.1	5,174	0.00%
2023/07/03	1.1	31.75	0	0.00	31.65	1.1	5,231	0.02%
2023/06/30	3	31.70	0	0.00	31.50	3	5,263	0.06%
2023/06/29	2	31.80	0	0.00	31.70	2	5,223	0.04%
2023/06/27	0	0.00	1	31.75	31.70	-1	5,282	-0.02%
2023/06/26	2	31.70	5	31.96	31.95	-3	5,327	-0.06%
2023/06/20	13	31.73	5	31.80	31.75	8	5,460	0.15%
2023/06/19	9.2	31.92	0	0.00	31.80	9.2	5,477	0.17%
2023/06/16	1	32.10	0	0.00	32.15	1	5,484	0.02%
2023/06/15	85	32.05	0	0.00	32.00	85	5,422	1.57%
2023/06/12	1	32.20	0	0.00	32.15	1	5,923	0.02%
2023/06/09	1.3	32.04	1	32.15	32.15	0.3	5,986	0.01%
2023/06/07	1	32.20	0	0.00	32.15	1	6,064	0.02%
2023/06/06	1	32.40	54	32.50	32.25	-53	6,118	-0.87%
2023/06/05	0	0.00	1	32.40	32.45	-1	6,123	-0.02%
2023/06/02	0	0.00	0.2	32.30	32.15	-0.2	6,128	0.00%
2023/06/01	0	0.00	8	32.03	32.20	-8	6,125	-0.13%
2023/05/31	3.2	31.85	2	32.40	31.65	1.2	6,136	0.02%
2023/05/30	0	0.00	3	32.15	32.15	-3	5,924	-0.05%
2023/05/29	1	32.00	0	0.00	32.05	1	5,975	0.02%
2023/05/25	7.2	32.13	10	32.15	32.00	-2.8	6,096	-0.05%
2023/05/24	1	32.25	11	32.40	32.40	-10	6,127	-0.16%
2023/05/23	4	32.38	4	32.73	32.30	0	6,206	0.00%
2023/05/22	10	32.60	31	32.51	32.65	-21	6,179	-0.34%
2023/05/19	0	0.00	25.1	31.94	32.00	-25.1	6,096	-0.41%
2023/05/18	0	0.00	70	31.76	31.85	-70	6,235	-1.12%
2023/05/17	0	0.00	46	31.56	31.70	-46	6,307	-0.73%
2023/05/16	3	31.32	5	31.35	31.25	-2	6,391	-0.03%
2023/05/15	63	31.28	0	0.00	31.40	63	6,419	0.98%
2023/05/12	3	31.70	35	31.55	31.70	-32	6,427	-0.50%
2023/05/11	4	31.10	41.1	31.32	31.15	-37.1	6,461	-0.57%
2023/05/10	20	31.27	0	0.00	31.35	20	6,478	0.31%
2023/05/09	24	31.66	2	31.80	31.60	22	6,528	0.34%
2023/05/08	30	31.90	35	31.95	32.00	-5	6,505	-0.08%
2023/05/05	34	31.74	0	0.00	31.85	34	6,598	0.52%
2023/05/04	5	31.90	4	31.81	31.85	1	6,720	0.01%
2023/05/03	2	31.45	5	31.63	31.50	-3	6,831	-0.04%
2023/05/02	0	0.00	27	31.51	31.55	-27	7,035	-0.38%
2023/04/28	31	31.88	18	31.92	31.75	13	7,246	0.18%
2023/04/27	12	31.93	21	32.16	31.90	-9	7,269	-0.12%
2023/04/26	11	31.98	29	31.78	31.90	-18	7,142	-0.25%
2023/04/25	36	31.61	4	31.96	31.50	32	7,094	0.45%
2023/04/24	18	31.76	76	31.79	31.75	-58	7,035	-0.82%
2023/04/21	34	31.37	17	31.58	31.40	17	6,965	0.24%
2023/04/20	1	31.25	0	0.00	31.10	1	6,905	0.01%
2023/04/19	4	31.73	4	31.83	31.65	0	6,911	0.00%
2023/04/18	9	31.87	3	32.15	31.85	6	6,862	0.09%
2023/04/17	13	31.92	1	31.95	31.80	12	6,870	0.17%
2023/04/14	2	32.05	1	32.00	32.05	1	6,925	0.01%
2023/04/13	22	31.88	13	31.88	31.90	9	6,964	0.13%
2023/04/12	3	32.15	32	32.02	32.15	-29	7,040	-0.41%
2023/04/11	29	31.51	20	31.55	31.55	9	7,057	0.13%
2023/04/10	0	31.20	7	31.21	31.25	-7	6,968	-0.10%
2023/04/07	0	31.05	4	31.04	31.05	-4	7,014	-0.06%
2023/04/06	20.1	30.86	4	30.89	30.80	16.1	7,041	0.23%
2023/03/31	25	31.30	3	31.40	31.20	22	7,045	0.31%
2023/03/30	2	31.30	32	31.37	31.40	-30	7,202	-0.42%
2023/03/29	2	31.28	46	31.26	31.25	-44	7,308	-0.60%
2023/03/28	8	30.87	0	0.00	30.80	8	7,399	0.11%
2023/03/27	6	31.08	6	31.08	31.05	0	7,492	0.00%
2023/03/24	35	30.80	6.3	31.00	30.70	28.8	7,596	0.38%
2023/03/23	9	30.63	14	30.72	30.85	-5	7,590	-0.07%
2023/03/22	5.3	30.91	0	0.00	30.90	5.3	7,621	0.07%
2023/03/21	10	31.05	0	0.00	30.95	10	7,691	0.13%
2023/03/20	10	31.15	0	0.00	31.15	10	7,700	0.13%
2023/03/17	49.2	31.15	27	30.78	30.90	22.2	7,780	0.29%
2023/03/16	7	31.90	25	31.89	32.00	-18	7,659	-0.24%
2023/03/15	45	31.94	22	32.12	32.10	23	7,697	0.30%
2023/03/14	13	32.54	6	32.50	32.40	7	7,617	0.09%
2023/03/13	9	32.86	12.1	32.91	32.95	-3.1	7,616	-0.04%
2023/03/10	14	33.17	0.1	33.15	33.20	14	7,638	0.18%
2023/03/09	11	33.70	0	0.00	33.50	11	7,771	0.14%
2023/03/08	32	34.01	0.2	34.50	34.05	31.9	7,851	0.41%
2023/03/07	0	0.00	9.1	34.14	34.20	-9.1	7,917	-0.11%
2023/03/06	17	34.03	4	34.00	34.00	13	7,994	0.16%
2023/03/03	12	34.08	2.1	33.75	33.95	9.9	8,029	0.12%
2023/03/02	1	33.45	0	0.00	33.80	1	8,226	0.01%
2023/03/01	6	33.37	2	33.40	33.45	4	8,241	0.05%
2023/02/23	10	33.47	17	33.53	33.45	-7	8,257	-0.08%
2023/02/22	5	33.40	6.1	33.48	33.55	-1.1	8,407	-0.01%
2023/02/21	24.1	33.52	15.8	33.50	33.60	8.3	8,485	0.10%
2023/02/20	17.3	34.04	4	34.13	34.00	13.3	8,682	0.15%
2023/02/17	16	34.26	206	34.31	34.30	-190	9,622	-1.97%	大賣/鉅額交易
2023/02/16	5.1	34.35	38.3	34.66	34.65	-33.1	10,137	-0.33%
2023/02/15	25.3	34.30	1	34.45	34.15	24.3	10,058	0.24%
2023/02/14	7	34.26	52.5	34.31	34.45	-45.5	9,966	-0.46%
2023/02/13	0	0.00	9	33.65	33.60	-9	9,877	-0.09%
2023/02/10	13	33.28	0	0.00	33.20	13	9,839	0.13%
2023/02/09	7	33.47	1	33.55	33.45	6	9,850	0.06%
2023/02/08	52	33.64	20	33.65	33.65	32	9,816	0.33%
2023/02/07	15	33.37	112	33.33	33.30	-97	9,814	-0.99%	大賣/
2023/02/06	13	33.58	0	0.00	33.60	13	9,740	0.13%
2023/02/03	1	33.85	13	33.91	33.95	-12	9,773	-0.12%
2023/02/02	12	33.60	3	33.65	33.60	9	9,742	0.09%
2023/02/01	28	33.99	0	0.00	33.85	28	9,620	0.29%
2023/01/31	15	34.29	23.5	34.72	34.30	-8.5	9,490	-0.09%
2023/01/30	43	34.19	17	34.44	34.25	26	9,289	0.28%
2023/01/17	1	34.25	69	34.21	34.30	-68	9,088	-0.75%
2023/01/16	14	33.91	20.5	34.14	33.90	-6.5	9,036	-0.07%
2023/01/13	8	34.12	28	34.28	34.15	-20	9,061	-0.22%
2023/01/12	3.4	33.73	9	33.95	33.95	-5.6	9,281	-0.06%
2023/01/11	24	33.91	152	33.92	33.85	-128	9,243	-1.38%	大賣/鉅額交易
2023/01/10	3	33.95	9	34.24	34.25	-6	9,240	-0.06%
2023/01/09	2	33.98	25	34.05	34.10	-23	9,203	-0.25%
2023/01/06	3	33.65	26	33.81	33.65	-23	9,169	-0.25%
2023/01/05	41	33.63	2	33.55	33.50	39	9,193	0.42%
2023/01/04	1	34.10	51	33.94	33.95	-50	9,191	-0.54%
2023/01/03	36	33.60	6.3	33.62	33.50	29.8	9,182	0.32%
2022/12/30	11	34.38	26.5	34.32	34.20	-15.5	9,130	-0.17%
2022/12/29	24	33.24	36	33.67	33.90	-12	9,007	-0.13%
2022/12/28	15	33.72	5	33.85	33.80	10	8,966	0.11%
2022/12/27	3	33.78	37.1	34.11	33.90	-34.1	8,975	-0.38%
2022/12/26	24	33.68	11.1	33.81	33.70	12.9	8,991	0.14%
2022/12/23	6.1	33.61	10	33.93	34.05	-3.9	9,116	-0.04%
2022/12/22	63	34.05	101.5	34.01	33.90	-38.5	9,247	-0.42%	大賣/
2022/12/21	15.2	33.50	21.1	33.43	33.40	-5.9	9,109	-0.07%
2022/12/20	35	33.03	2	33.13	32.90	33	9,028	0.37%
2022/12/19	2	32.55	36	33.20	33.30	-34	8,954	-0.38%
2022/12/16	18	32.70	41	32.77	32.75	-23	8,856	-0.26%
2022/12/15	2	33.25	12.8	33.24	33.30	-10.8	8,812	-0.12%
2022/12/14	0	0.00	45	32.96	33.00	-45	8,796	-0.51%
2022/12/13	42	32.46	7	32.44	32.40	35	8,773	0.40%
2022/12/12	11	32.79	50.2	32.80	32.90	-39.2	8,656	-0.45%
2022/12/09	36	33.14	35	33.01	33.05	1	8,702	0.01%
2022/12/08	164.1	33.04	71	33.17	33.40	93.1	8,639	1.08%	大買/
2022/12/07	0.1	32.20	18	32.57	32.40	-17.9	8,457	-0.21%
2022/12/06	16.2	32.37	17	32.69	32.30	-0.8	8,525	-0.01%
2022/12/05	6	32.58	24	32.72	32.55	-18	8,548	-0.21%
2022/12/02	0	0.00	7	32.64	32.55	-7	8,611	-0.08%
2022/12/01	44	32.61	5.1	32.74	32.60	38.9	8,585	0.45%
2022/11/30	18.1	32.19	1	32.40	32.25	17.1	8,446	0.20%
2022/11/29	4	32.03	85	31.77	32.30	-81	8,323	-0.97%
2022/11/28	18	31.38	6	31.71	31.80	12	8,270	0.15%
2022/11/25	8	31.67	8	31.77	31.70	0	8,255	0.00%
2022/11/24	46.5	31.80	5	31.55	31.60	41.5	8,281	0.50%
2022/11/23	15	32.24	40	32.36	32.45	-25	8,145	-0.31%
2022/11/22	1	32.20	8.5	32.31	32.35	-7.5	8,128	-0.09%
2022/11/21	18	32.05	21	32.07	32.20	-3	8,075	-0.04%
2022/11/18	71	32.62	22	32.48	32.35	49	8,015	0.61%
2022/11/17	19	32.36	17.3	32.42	32.35	1.7	7,835	0.02%
2022/11/16	49.5	32.13	22.3	32.33	32.20	27.2	7,714	0.35%
2022/11/15	91	31.86	212	32.08	32.85	-121	7,443	-1.63%	大賣/鉅額交易
2022/11/14	133	31.02	375.4	31.60	31.75	-242.4	6,511	-3.72%	大買/大賣/鉅額交易
2022/11/11	7	28.73	47	28.89	28.90	-40	6,012	-0.67%
2022/11/10	11	28.44	5	28.70	28.35	6	5,982	0.10%
2022/11/09	16.1	28.55	8.1	28.64	28.70	8	6,081	0.13%
2022/11/08	29	28.33	1	28.40	28.35	28	6,224	0.45%
2022/11/07	3.4	28.31	15.5	28.32	28.45	-12.2	6,299	-0.19%
2022/11/04	9	27.71	13.6	27.93	28.00	-4.6	6,371	-0.07%
2022/11/03	13.2	27.78	0	0.00	27.75	13.2	6,373	0.21%
2022/11/02	2.1	28.10	16.7	28.19	28.20	-14.6	6,352	-0.23%
2022/11/01	0.1	27.75	44.3	27.97	28.05	-44.2	6,367	-0.69%
2022/10/31	23.1	27.54	0	0.00	27.25	23.1	6,337	0.36%
2022/10/28	11	27.70	0	0.00	27.65	11	6,321	0.17%
2022/10/27	4	27.73	4	27.83	27.75	0	6,384	0.00%
2022/10/26	10	27.45	2	27.85	27.45	8	6,426	0.12%
2022/10/25	3.2	27.67	3	27.85	27.50	0.2	6,446	0.00%
2022/10/24	0	0.00	5	27.99	27.90	-5	6,559	-0.08%
2022/10/21	9	27.54	0	0.00	27.60	9	6,571	0.14%
2022/10/20	7	27.41	9	28.16	28.10	-2	6,577	-0.03%
2022/10/19	10	27.93	0	0.00	27.95	10	6,374	0.16%
2022/10/17	0	0.00	1	27.20	27.70	-1	6,913	-0.01%
2022/10/14	21	27.70	0	0.00	27.65	21	7,764	0.27%
2022/10/13	6	27.50	2	27.15	27.20	4	8,007	0.05%
2022/10/12	2	27.60	10	27.94	27.85	-8	8,092	-0.10%
2022/10/11	1	27.20	0	0.00	27.20	1	8,176	0.01%
2022/10/07	4.2	27.73	0	0.00	27.75	4.2	8,142	0.05%
2022/10/06	3.1	27.90	7.5	27.91	27.90	-4.4	8,139	-0.05%
2022/10/05	6.2	28.23	1	28.30	28.10	5.2	8,150	0.06%
2022/10/04	2	28.20	0	0.00	28.15	2	8,150	0.02%
2022/10/03	34.1	27.73	0.5	27.75	27.75	33.6	8,291	0.41%
2022/09/30	38.2	28.70	2	28.80	28.50	36.2	8,389	0.43%
2022/09/29	3	29.17	38.3	29.11	29.60	-35.3	8,415	-0.42%
2022/09/28	5	28.10	8	28.11	28.05	-3	8,293	-0.04%
2022/09/27	0.1	28.75	11	28.61	28.75	-10.9	8,307	-0.13%
2022/09/26	35.3	28.29	2	28.55	28.30	33.3	8,345	0.40%
2022/09/23	41	29.06	0	29.00	29.05	41	8,419	0.49%
2022/09/22	63	29.24	1	29.40	29.10	62	8,454	0.73%
2022/09/21	51	30.09	2	30.45	30.05	49	8,428	0.58%
2022/09/20	11	30.21	30	30.34	30.50	-19	8,373	-0.23%
2022/09/19	30	29.65	0	0.00	29.65	30	8,327	0.36%
2022/09/16	6.1	29.89	10	29.90	30.10	-4	8,368	-0.05%
2022/09/15	2	30.30	2	30.40	30.20	0	8,302	0.00%
2022/09/14	16.1	30.22	8	30.22	30.20	8.1	8,269	0.10%
2022/09/13	20	30.25	16	30.57	30.35	4	8,232	0.05%
2022/09/12	4	29.51	13	29.58	29.85	-9	8,082	-0.11%
2022/09/08	8	28.82	51.5	28.88	29.10	-43.5	8,127	-0.54%
2022/09/07	5	27.77	5	27.76	27.75	0	8,038	0.00%
2022/09/06	17	28.15	2.1	28.10	28.20	14.9	8,023	0.19%
2022/09/05	6	28.39	0	0.00	28.40	6	7,998	0.08%
2022/09/02	15.3	28.73	2	28.70	28.55	13.3	8,033	0.17%
2022/09/01	1.1	28.58	33	29.04	29.05	-31.9	8,016	-0.40%
2022/08/31	3	28.85	2	28.90	29.00	1	7,968	0.01%
2022/08/30	29	28.70	3	28.80	28.80	26	8,062	0.32%
2022/08/29	3.3	28.59	21	28.55	28.55	-17.8	8,047	-0.22%
2022/08/26	14.4	29.21	0	0.00	29.25	14.4	8,065	0.18%
2022/08/25	2	29.10	1	29.05	29.20	1	8,083	0.01%
2022/08/24	1	28.95	25	28.93	28.95	-24	8,162	-0.29%
2022/08/23	1	28.95	11	28.91	28.95	-10	8,513	-0.12%
2022/08/22	22.4	28.94	14	28.97	28.90	8.4	8,550	0.10%
2022/08/19	1.1	28.91	1	28.95	29.00	0.1	8,553	0.00%
2022/08/18	0.1	29.15	0	0.00	29.20	0.1	8,529	0.00%
2022/08/17	5.2	28.86	0	0.00	29.10	5.2	8,494	0.06%
2022/08/16	1.3	28.78	3.1	28.89	28.75	-1.8	8,460	-0.02%
2022/08/15	19.3	29.04	11	29.04	29.10	8.3	8,378	0.10%
2022/08/12	2.1	28.25	0	0.00	28.40	2.1	8,207	0.03%
2022/08/11	5.2	28.32	72	28.19	28.30	-66.9	8,195	-0.82%
2022/08/10	0	0.00	14	27.62	27.60	-14	8,134	-0.17%
2022/08/09	5.2	27.42	35	27.40	27.50	-29.8	8,160	-0.37%
2022/08/08	2.1	27.25	4.3	27.27	27.30	-2.2	8,264	-0.03%
2022/08/05	0.2	26.96	2	26.95	26.95	-1.8	8,380	-0.02%
2022/08/04	17.1	26.29	2	26.10	26.30	15.1	8,421	0.18%
2022/08/03	9.3	26.51	4	26.60	26.50	5.3	8,464	0.06%
2022/08/02	6.1	26.86	2	26.80	26.85	4.1	8,437	0.05%
2022/08/01	2	27.08	3	27.00	27.05	-1	8,445	-0.01%
2022/07/29	60.2	26.84	35.5	26.93	26.80	24.7	8,488	0.29%
2022/07/28	20	27.27	2	27.65	27.35	18	8,409	0.21%
2022/07/27	77.1	27.61	13	27.53	27.55	64.1	8,366	0.77%
2022/07/26	3	27.78	68	27.95	27.85	-65	8,303	-0.78%
2022/07/25	13.2	27.62	29	27.61	27.60	-15.9	8,244	-0.19%
2022/07/22	20	27.03	58.7	27.22	27.50	-38.7	8,195	-0.47%
2022/07/21	201.7	26.40	53	26.23	26.55	148.7	7,790	1.91%	大買/鉅額交易
2022/07/20	32.3	27.91	23	28.23	27.70	9.3	7,145	0.13%
2022/07/18	12	27.29	64	27.65	27.55	-52	7,166	-0.73%
2022/07/15	72.1	27.29	0	0.00	27.20	72.1	7,370	0.98%
2022/07/14	4	27.40	10	27.56	27.55	-6	7,456	-0.08%
2022/07/13	2.1	27.50	10	27.52	27.50	-8	7,467	-0.11%
2022/07/12	45.9	27.19	33	27.28	27.15	12.9	7,434	0.17%
2022/07/11	27.1	27.67	14	28.00	27.55	13.1	7,355	0.18%
2022/07/08	82.2	28.68	32	28.80	28.70	50.2	7,164	0.70%
2022/07/07	21.1	28.48	15	28.70	28.65	6.1	7,026	0.09%
2022/07/06	10	28.89	0	0.00	28.55	10	6,867	0.15%
2022/07/05	1	29.00	9	29.08	28.95	-8	6,795	-0.12%
2022/07/04	7.1	28.65	0	0.00	28.65	7.1	6,706	0.11%
2022/07/01	109.3	29.12	1	28.85	28.70	108.3	6,695	1.62%	大買/鉅額交易
2022/06/30	5.1	29.64	5	29.90	29.50	0.1	6,610	0.00%
2022/06/29	50	30.28	2	30.33	30.00	48	6,546	0.73%
2022/06/28	1.3	30.62	1	30.65	30.65	0.3	6,504	0.00%
2022/06/27	1	31.10	1	31.20	31.20	0	6,554	0.00%
2022/06/24	0	0.00	2	30.95	30.80	-2	6,506	-0.03%
2022/06/23	3	30.47	6	30.91	30.50	-3	6,504	-0.05%
2022/06/22	0	0.00	2	30.70	30.70	-2	6,498	-0.03%
2022/06/21	0.2	30.50	0.6	30.75	30.65	-0.5	6,500	-0.01%
2022/06/20	11	30.30	5	30.24	30.15	6	6,511	0.09%
2022/06/17	0	0.00	5	30.61	30.75	-5	6,522	-0.08%
2022/06/16	53	30.85	0.4	31.00	30.50	52.6	6,450	0.82%
2022/06/15	0	0.00	1	30.75	30.75	-1	6,505	-0.02%
2022/06/14	9	30.72	2.4	30.81	30.70	6.6	6,609	0.10%
2022/06/13	13.2	30.52	2	30.65	30.55	11.2	6,675	0.17%
2022/06/10	12.1	31.25	1.1	31.26	31.25	11.1	6,702	0.16%
2022/06/09	4.1	31.65	0	0.00	31.75	4.1	6,711	0.06%
2022/06/08	2	31.93	9	31.96	31.90	-7	6,718	-0.10%
2022/06/07	0	0.00	13	31.39	31.45	-13	6,607	-0.20%
2022/06/06	9	31.40	5	31.35	31.40	4	6,581	0.06%
2022/06/02	129.1	31.09	4	31.15	31.10	125.1	6,702	1.87%	大買/鉅額交易
2022/06/01	2	31.20	147.1	31.40	31.25	-145.1	6,852	-2.12%	大賣/鉅額交易
2022/05/31	13	30.25	51	30.51	31.30	-38	6,787	-0.56%
2022/05/30	4.1	30.26	7	30.19	30.35	-2.9	6,424	-0.05%
2022/05/27	4	29.80	8	29.69	29.75	-4	6,405	-0.06%
2022/05/26	20	29.23	2	29.30	29.25	18	6,414	0.28%
2022/05/25	2.1	29.11	10	29.21	29.30	-7.9	6,557	-0.12%
2022/05/24	13.4	29.11	0	0.00	29.00	13.4	6,666	0.20%
2022/05/23	1.1	29.26	2	29.53	29.30	-0.9	6,652	-0.01%
2022/05/20	1	29.35	2	29.30	29.30	-1	6,682	-0.01%
2022/05/19	8.3	29.14	0	0.00	29.10	8.3	6,695	0.12%
2022/05/18	72.4	29.74	2	29.95	29.90	70.4	6,687	1.05%
2022/05/17	1.2	29.64	0	0.00	29.65	1.2	6,827	0.02%
2022/05/16	1	29.45	2	30.00	29.60	-1	6,825	-0.01%
2022/05/13	15	29.01	0	0.00	29.00	15	6,772	0.22%
2022/05/12	41.1	29.19	3	29.42	29.00	38.1	6,675	0.57%
2022/05/11	50.2	29.46	22	29.55	29.50	28.2	6,638	0.42%
2022/05/10	3.2	29.74	5.2	29.86	30.05	-2.1	6,568	-0.03%
2022/05/09	43.1	30.20	15	30.19	30.00	28.1	6,549	0.43%
2022/05/06	64	31.00	9	30.87	30.85	55	6,517	0.84%
2022/05/05	0	0.00	37	31.45	31.55	-37	6,481	-0.57%
2022/05/04	0	0.00	1	31.30	31.15	-1	6,411	-0.02%
2022/05/03	10.1	31.00	8.2	31.06	31.15	1.9	6,489	0.03%
2022/04/29	45	30.99	14.8	31.10	30.95	30.2	6,510	0.46%
2022/04/28	15.2	30.84	5	30.99	31.05	10.2	6,547	0.16%
2022/04/27	13.3	31.31	12	31.23	31.05	1.3	6,549	0.02%
2022/04/26	15.1	31.92	20	31.99	31.90	-4.9	6,488	-0.08%
2022/04/25	33	31.56	6	31.27	31.30	27	6,284	0.43%
2022/04/22	11	32.40	10	32.43	32.60	1	6,055	0.02%
2022/04/21	53.1	32.35	118.6	32.47	32.40	-65.5	5,908	-1.11%	大賣/
2022/04/20	16.1	31.54	59.2	31.25	31.65	-43.2	5,624	-0.77%
2022/04/19	38.1	30.51	35	30.96	30.50	3.1	5,509	0.06%
2022/04/18	37	30.75	3	30.75	30.65	34	5,544	0.61%
2022/04/15	2.1	31.08	1	31.05	30.95	1.1	5,598	0.02%
2022/04/14	1	31.25	11	31.24	31.30	-10	5,646	-0.18%
2022/04/13	0.2	31.15	5	31.20	31.15	-4.8	5,670	-0.08%
2022/04/12	17	30.82	0.1	31.00	30.75	16.9	5,697	0.30%
2022/04/11	1.1	31.16	0	0.00	31.10	1.1	5,680	0.02%
2022/04/07	5	31.43	2	31.55	31.05	3	5,707	0.05%
2022/04/06	6.2	31.63	22	31.88	31.90	-15.8	5,645	-0.28%
2022/04/01	1	31.30	0	0.00	31.65	1	5,596	0.02%
2022/03/31	64	31.56	7	31.81	31.55	57	5,583	1.02%
2022/03/30	1	31.55	1.1	31.64	31.50	-0.1	5,546	0.00%
2022/03/28	17.1	30.82	4	30.93	31.00	13.1	5,471	0.24%
2022/03/25	5.5	31.26	0	0.00	31.35	5.5	5,418	0.10%
2022/03/24	3.1	31.35	0	0.00	31.45	3.1	5,436	0.06%
2022/03/23	10	31.55	0	0.00	31.55	10	5,467	0.18%
2022/03/22	3.3	31.45	2	31.45	31.50	1.3	5,453	0.02%
2022/03/21	16.1	31.44	5	31.45	31.35	11.1	5,454	0.20%
2022/03/18	44	31.05	3	31.13	30.95	41	5,400	0.76%
2022/03/17	5	30.75	1	31.00	31.20	4	5,442	0.07%
2022/03/16	6	29.93	2	30.05	30.25	4	5,364	0.07%
2022/03/15	11.1	29.98	0	0.00	29.95	11.1	5,320	0.21%
2022/03/14	1.4	30.29	1	30.10	30.20	0.4	5,336	0.01%
2022/03/11	18	30.28	0	0.00	30.20	18	5,365	0.34%
2022/03/10	2.6	30.45	1	30.60	30.70	1.6	5,337	0.03%
2022/03/09	2	29.90	0	0.00	30.05	2	5,312	0.04%
2022/03/08	13.1	30.08	7	30.39	29.85	6.1	5,272	0.12%
2022/03/07	34.4	31.00	0	0.00	30.70	34.4	5,152	0.67%
2022/03/04	25.1	32.07	1	32.05	32.00	24.1	5,176	0.46%
2022/03/03	10.1	32.39	1	32.40	32.35	9.1	5,196	0.17%
2022/03/02	3.1	32.24	0	0.00	32.20	3.1	5,254	0.06%
2022/03/01	3	32.23	12	32.40	32.60	-9	5,214	-0.17%
2022/02/25	26.1	31.98	0	0.00	32.10	26.1	5,165	0.51%
2022/02/24	7.3	32.24	3	32.20	32.10	4.3	5,081	0.08%
2022/02/23	4	32.93	1	33.05	32.90	3	4,986	0.06%
2022/02/22	5	32.91	2	33.00	32.90	3	5,014	0.06%
2022/02/21	6	33.33	6	33.28	33.30	0	5,007	0.00%
2022/02/18	22	33.06	1	33.05	33.10	21	4,989	0.42%
2022/02/17	24.1	33.36	6	33.19	33.35	18.1	4,966	0.36%
2022/02/15	4	32.40	0	0.00	32.35	4	4,796	0.08%
2022/02/14	1	32.20	2	32.20	32.15	-1	4,748	-0.02%
2022/02/10	0	0.00	4	32.85	33.00	-4	4,786	-0.08%
2022/02/09	1	32.65	1	32.80	32.90	0	4,780	0.00%
2022/02/08	1	32.65	3	32.70	32.65	-2	4,819	-0.04%
2022/02/07	1	32.40	4	32.15	32.45	-3	4,811	-0.06%
2022/01/26	0.1	32.20	2	31.95	31.95	-2	4,778	-0.04%
2022/01/25	15.1	31.96	6	32.00	31.95	9.1	4,872	0.19%
2022/01/24	0	0.00	5	32.58	32.45	-5	4,801	-0.10%
2022/01/21	1	32.70	4.2	32.86	32.80	-3.2	4,839	-0.07%
2022/01/20	0.1	32.95	22	32.91	33.20	-22	4,784	-0.46%
2022/01/19	5	32.75	4	32.74	32.55	1	4,851	0.02%
2022/01/18	0	0.00	3.2	32.82	32.75	-3.2	4,985	-0.06%
2022/01/17	7	32.59	2	32.55	32.65	5	4,966	0.10%
2022/01/14	4	32.74	0	0.00	32.65	4	5,019	0.08%
2022/01/13	10.1	32.74	0	0.00	32.75	10.1	5,167	0.19%
2022/01/12	5	32.44	1	32.35	32.45	4	5,150	0.08%
2022/01/11	6.1	32.24	3	32.25	32.20	3.1	5,137	0.06%
2022/01/10	5.1	32.31	8	32.28	32.35	-2.9	5,102	-0.06%
2022/01/07	0.2	33.02	3	32.93	32.80	-2.8	5,069	-0.06%
2022/01/06	7	32.91	5	32.80	32.85	2	5,035	0.04%
2022/01/05	2	32.93	2	32.98	32.85	0	5,068	0.00%
2022/01/04	1	32.85	5	32.90	32.80	-4	5,129	-0.08%
2022/01/03	0.2	33.30	4	33.13	32.80	-3.8	5,158	-0.07%
2021/12/30	16.6	33.33	16	33.31	33.15	0.6	5,185	0.01%
2021/12/29	2.3	33.26	1	33.25	33.25	1.3	5,219	0.02%
2021/12/28	1.6	33.25	0	0.00	33.45	1.6	5,244	0.03%
2021/12/27	5	33.09	3	33.15	33.15	2	5,277	0.04%
2021/12/24	0	0.00	4	32.94	32.95	-4	5,391	-0.07%
2021/12/23	1	32.65	0	0.00	32.70	1	5,462	0.02%
2021/12/22	6	32.61	1	32.60	32.60	5	5,552	0.09%
2021/12/21	5.1	32.62	7	32.53	32.60	-2	5,582	-0.03%
2021/12/20	16.2	32.36	0	0.00	32.35	16.2	5,614	0.29%
2021/12/17	5	32.51	20	32.72	32.50	-15	5,665	-0.26%
2021/12/16	14.1	32.65	0	0.00	32.60	14.1	5,661	0.25%
2021/12/15	3.1	32.70	1	32.70	32.70	2.1	5,722	0.04%
2021/12/14	2	33.03	0	0.00	32.90	2	5,820	0.03%
2021/12/13	5	33.22	3	33.08	33.00	2	5,812	0.03%
2021/12/10	3	33.70	0	0.00	33.65	3	5,734	0.05%
2021/12/09	9	33.82	12	34.03	34.00	-3	5,751	-0.05%
2021/12/08	6	33.74	4	33.79	33.95	2	5,866	0.03%
2021/12/07	4	33.13	0	0.00	33.30	4	5,791	0.07%
2021/12/06	2	32.75	12	32.83	33.00	-10	5,773	-0.17%
2021/12/03	0	0.00	5	32.84	32.70	-5	5,831	-0.09%
2021/12/02	6.1	32.45	30	32.55	32.50	-23.9	5,807	-0.41%
2021/12/01	7.1	32.39	2	32.60	32.50	5.1	5,831	0.09%
2021/11/30	7	32.51	0	0.00	32.05	7	5,852	0.12%
2021/11/29	25.1	32.83	23	33.07	32.75	2.1	5,690	0.04%
2021/11/26	6.1	33.49	0	0.00	33.25	6.1	5,718	0.11%
2021/11/25	8	33.91	1	33.80	33.95	7	5,753	0.12%
2021/11/24	3	33.95	4	33.95	34.00	-1	5,811	-0.02%
2021/11/22	4	34.43	5	34.65	34.35	-1	5,990	-0.02%
2021/11/18	0	0.00	3	34.94	34.95	-3	6,019	-0.05%
2021/11/17	2	34.58	0	0.00	34.65	2	6,003	0.03%
2021/11/16	0	0.00	1	34.90	34.85	-1	6,028	-0.02%
2021/11/15	4	34.98	1	35.00	34.75	3	6,128	0.05%
2021/11/12	2	34.40	0	0.00	34.40	2	6,149	0.03%
2021/11/11	0	0.00	23	34.66	34.50	-23	6,225	-0.37%
2021/11/10	2.1	34.73	8	34.86	34.75	-6	6,296	-0.09%
2021/11/09	2	34.73	38	34.71	34.90	-36	6,339	-0.57%
2021/11/08	0.1	34.10	4	34.10	34.20	-4	6,278	-0.06%
2021/11/05	60	33.63	0	0.00	33.75	60	6,333	0.95%
2021/11/04	3	34.12	1	33.95	33.85	2	6,327	0.03%
2021/11/03	11	33.87	1	34.00	33.95	10	6,353	0.16%
2021/11/02	10	33.85	0	0.00	33.85	10	6,346	0.16%
2021/11/01	0.5	34.39	1	34.45	34.40	-0.5	6,256	-0.01%
2021/10/29	9	34.32	12	34.15	34.10	-3	6,284	-0.05%
2021/10/28	2	34.55	40.5	34.85	34.60	-38.5	6,258	-0.62%
2021/10/27	23	34.95	12	35.24	35.10	11	6,254	0.18%
2021/10/26	0	0.00	68.5	34.65	35.00	-68.5	6,157	-1.11%
2021/10/25	3.1	33.55	4	33.70	33.65	-1	6,004	-0.02%
2021/10/22	18.1	33.89	6	33.83	33.70	12.1	6,100	0.20%
2021/10/21	7.1	33.95	4	33.99	34.00	3.1	6,060	0.05%
2021/10/20	1	33.55	10	33.53	33.55	-9	5,915	-0.15%
2021/10/19	2	33.40	6	33.31	33.30	-4	5,954	-0.07%
2021/10/18	1	33.35	12	33.34	33.20	-11	6,043	-0.18%
2021/10/15	0	0.00	15	33.07	33.20	-15	6,101	-0.25%
2021/10/14	0	0.00	2	32.60	32.60	-2	6,138	-0.03%
2021/10/13	1	32.25	0	0.00	32.35	1	6,277	0.02%
2021/10/12	4.1	32.11	4	32.33	32.40	0.1	6,313	0.00%
2021/10/07	0	0.00	11	33.07	33.25	-11	6,393	-0.17%
2021/10/06	3.1	32.70	0	0.00	32.60	3.1	6,504	0.05%
2021/10/05	21	32.95	1	32.55	32.90	20	6,602	0.30%
2021/10/04	4.1	33.40	7	33.54	33.15	-2.9	6,750	-0.04%
2021/10/01	8	33.05	0	0.00	33.05	8	6,872	0.12%
2021/09/30	0	0.00	51	33.76	33.75	-51	6,902	-0.74%
2021/09/29	9	33.18	0	0.00	33.45	9	6,945	0.13%
2021/09/28	9	33.36	2	33.70	33.60	7	6,978	0.10%
2021/09/24	2.1	33.79	7	34.19	33.70	-4.9	7,367	-0.07%
2021/09/23	3.2	33.93	19	33.89	34.05	-15.9	7,770	-0.20%
2021/09/22	35	33.13	6	33.37	33.00	29	7,854	0.37%
2021/09/17	5.2	34.00	4	34.06	34.10	1.2	7,993	0.02%
2021/09/16	2	33.60	2	33.55	33.75	0	8,017	0.00%
2021/09/15	7	33.59	2	33.65	33.70	5	8,062	0.06%
2021/09/14	12	33.98	12	33.96	33.95	0	8,094	0.00%
2021/09/13	3.3	33.89	16	34.04	34.05	-12.7	8,094	-0.16%
2021/09/10	1.1	32.80	5	32.75	32.80	-4	8,056	-0.05%
2021/09/09	0.1	32.10	5.1	32.19	32.50	-5	8,238	-0.06%
2021/09/08	22	32.04	2	31.90	31.95	20	8,235	0.24%
2021/09/07	19	32.33	2	32.40	32.35	17	8,257	0.21%
2021/09/06	24	32.42	0	0.00	32.35	24	8,323	0.29%
2021/09/03	1	32.70	0	0.00	32.75	1	8,440	0.01%
2021/09/02	5.2	32.53	0	0.00	32.55	5.2	8,444	0.06%
2021/09/01	6	32.85	5	33.05	32.95	1	8,526	0.01%
2021/08/31	3	32.30	5	32.42	32.95	-2	8,590	-0.02%
2021/08/30	2	32.28	7	32.51	32.60	-5	8,772	-0.06%
2021/08/27	1	32.40	2	32.35	32.35	-1	9,011	-0.01%
2021/08/26	19.2	32.10	0.2	32.50	31.95	19	9,168	0.21%
2021/08/25	6.1	32.63	2	32.78	32.75	4.1	9,145	0.04%
2021/08/24	15	32.48	2	32.60	32.70	13	9,257	0.14%
2021/08/23	0.1	32.70	0	0.00	32.50	0.1	9,611	0.00%
2021/08/20	0.5	32.90	2	32.70	32.50	-1.5	9,818	-0.02%
2021/08/19	7	32.54	2	32.73	32.50	5	10,201	0.05%
2021/08/18	2	32.35	1	32.35	33.30	1	10,372	0.01%
2021/08/17	15.1	33.09	0	0.00	32.70	15.1	10,588	0.14%
2021/08/16	9	33.60	4	33.90	33.60	5	10,836	0.05%
2021/08/13	11	33.94	2	33.93	33.80	9	10,948	0.08%
2021/08/12	8	34.23	0	0.00	34.60	8	11,138	0.07%
2021/08/11	3	34.33	2	34.50	34.65	1	11,415	0.01%
2021/08/10	15.1	34.55	0.2	34.65	34.60	14.9	11,612	0.13%
2021/08/09	34.1	34.94	3	34.93	35.15	31.1	11,826	0.26%
2021/08/06	4	35.29	10	35.34	35.20	-6	11,905	-0.05%
2021/08/05	3	35.47	2	35.60	35.50	1	12,095	0.01%
2021/08/04	4.1	35.32	1	35.40	35.45	3.1	12,405	0.02%
2021/08/03	14	35.04	1	35.10	35.20	13	12,515	0.10%
2021/08/02	15.1	35.04	0	0.00	35.50	15.1	12,561	0.12%
2021/07/30	4	35.51	0	0.00	35.30	4	12,576	0.03%
2021/07/29	0.1	35.75	3	35.35	35.85	-2.9	12,596	-0.02%
2021/07/28	10	35.05	7	35.26	35.25	3	12,667	0.02%
2021/07/27	2	35.68	6	35.64	35.80	-4	12,822	-0.03%
2021/07/26	6	35.63	0	0.00	35.65	6	13,103	0.05%
2021/07/23	5.1	35.91	1	35.95	35.80	4.1	13,342	0.03%
2021/07/22	6	35.87	3	35.58	35.80	3	13,710	0.02%
2021/07/21	2	35.83	3	35.75	35.90	-1	13,726	-0.01%
2021/07/20	6	36.46	3	36.38	36.35	3	13,723	0.02%
2021/07/19	9.1	36.94	0	0.00	37.05	9.1	13,748	0.07%
2021/07/16	2	37.58	3	37.60	37.70	-1	13,846	-0.01%
2021/07/15	4.3	37.39	9	37.43	37.50	-4.7	13,853	-0.03%
2021/07/14	3	37.37	9	37.77	37.15	-6	13,869	-0.04%
2021/07/13	16	38.05	15	38.24	38.15	1	13,985	0.01%
2021/07/12	3	38.67	25	38.85	38.60	-22	14,026	-0.16%
2021/07/09	18.2	38.40	11	38.42	38.75	7.2	14,034	0.05%
2021/07/08	7.1	38.11	4	38.43	38.15	3.1	14,000	0.02%
2021/07/07	20.1	37.80	7	37.94	37.90	13.1	14,048	0.09%
2021/07/06	3.1	37.71	8	37.70	38.05	-4.9	13,988	-0.04%
2021/07/05	2.2	38.05	7	37.99	38.05	-4.8	14,059	-0.03%
2021/07/02	48	38.41	12	38.30	38.10	36	13,988	0.26%
2021/07/01	93.4	39.41	120	39.39	38.55	-26.6	13,949	-0.19%	大賣/
2021/06/30	93	38.97	654	38.99	39.30	-561	13,720	-4.09%	大賣/鉅額交易
2021/06/29	9	37.43	4	37.55	37.65	5	13,289	0.04%
2021/06/28	38	38.59	22.1	38.31	38.15	15.9	13,265	0.12%
2021/06/25	3.1	37.72	18	37.61	37.55	-15	13,125	-0.11%
2021/06/24	0.1	37.04	15	36.95	36.85	-14.9	13,099	-0.11%
2021/06/23	1	36.50	16	36.74	36.70	-15	13,266	-0.11%
2021/06/22	5	36.41	12	36.52	36.40	-7	13,272	-0.05%
2021/06/21	9.1	35.90	10	36.11	35.90	-0.9	13,422	-0.01%
2021/06/18	1	36.65	10	36.90	36.25	-9	13,354	-0.07%
2021/06/17	5.4	36.21	0	0.00	36.35	5.4	13,270	0.04%
2021/06/16	8	36.44	3	36.48	36.50	5	13,502	0.04%
2021/06/15	19.2	36.56	7	36.64	36.40	12.2	13,571	0.09%
2021/06/11	15.3	36.85	767	36.89	36.90	-751.7	13,716	-5.48%	大賣/鉅額交易
2021/06/10	10.1	37.52	4.2	37.42	37.35	5.9	13,723	0.04%
2021/06/09	8.9	37.69	3.1	37.86	37.35	5.8	13,743	0.04%
2021/06/08	111	38.64	7.1	38.83	38.35	103.9	13,778	0.75%	大買/鉅額交易
2021/06/07	20	38.29	93.2	38.17	39.00	-73.2	14,019	-0.52%
2021/06/04	238	38.81	27	38.60	38.05	211	13,859	1.52%	大買/鉅額交易
2021/06/03	13	38.12	27.3	38.06	38.50	-14.3	13,728	-0.10%
2021/06/02	8.3	37.60	10	37.67	37.85	-1.7	13,682	-0.01%
2021/06/01	23.4	37.32	14	37.66	37.80	9.4	13,625	0.07%
2021/05/31	239.8	37.69	33.2	37.31	37.65	206.6	13,578	1.52%	大買/鉅額交易
2021/05/28	109	37.93	25.5	38.13	38.25	83.5	13,299	0.63%	大買/
2021/05/27	423	38.00	15	38.18	38.35	408	13,175	3.10%	大買/鉅額交易
2021/05/26	10.2	37.59	41.2	37.58	37.80	-31	12,960	-0.24%
2021/05/25	26	37.29	23.2	37.19	37.00	2.8	12,783	0.02%
2021/05/24	5.3	36.69	32	36.87	36.80	-26.7	12,634	-0.21%
2021/05/21	11	35.95	11.1	36.05	36.10	-0.1	12,440	0.00%
2021/05/20	12.3	35.51	11	35.73	35.70	1.3	12,310	0.01%
2021/05/19	20	34.90	37	34.98	35.35	-17	12,171	-0.14%
2021/05/18	48.2	33.74	11	33.98	34.25	37.2	11,971	0.31%
2021/05/17	18	31.53	25	31.37	31.65	-7	11,800	-0.06%
2021/05/14	0	0.00	2	31.10	31.50	-2	11,559	-0.02%
2021/05/13	5	30.40	2	31.03	30.70	3	11,453	0.03%
2021/05/12	17.1	30.81	21	30.83	30.85	-3.9	11,283	-0.03%
2021/05/11	3	34.27	8	34.03	33.65	-5	11,051	-0.05%
2021/05/10	0	0.00	2	34.95	35.00	-2	10,948	-0.02%
2021/05/07	0	0.00	15	34.07	34.20	-15	10,994	-0.14%
2021/05/06	0.1	33.75	2	34.00	33.55	-1.9	11,031	-0.02%
2021/05/05	3	33.80	3	33.65	33.45	0	11,029	0.00%
2021/05/04	4.1	33.70	41	33.59	33.05	-36.9	11,013	-0.34%
2021/05/03	101	34.32	5	34.80	34.90	96	10,788	0.89%	大買/
2021/04/29	369.2	36.22	22.6	36.05	35.60	346.6	10,561	3.28%	大買/鉅額交易
2021/04/28	13	37.28	41	36.92	37.50	-28	10,340	-0.27%
2021/04/27	13	35.83	13	35.85	35.85	0	10,164	0.00%
2021/04/26	17.1	35.09	4	35.04	35.20	13.1	10,130	0.13%
2021/04/23	8	34.97	28	34.72	35.00	-20	10,138	-0.20%
2021/04/22	14	35.69	3	35.52	35.00	11	10,142	0.11%
2021/04/21	7.1	36.14	22	36.29	36.25	-15	10,063	-0.15%
2021/04/20	8	35.81	8	35.91	36.50	0	10,093	0.00%
2021/04/19	39	36.21	17.1	35.92	36.15	21.9	10,331	0.21%
2021/04/16	1	34.75	21	35.16	35.40	-20	10,404	-0.19%
2021/04/15	12.2	34.88	11	34.71	34.50	1.2	10,405	0.01%
2021/04/14	18	34.37	62	34.17	34.10	-44	10,344	-0.43%
2021/04/13	11	34.87	30	35.05	34.25	-19	10,358	-0.18%
2021/04/12	4	34.23	10.5	34.20	34.35	-6.5	10,205	-0.06%
2021/04/09	12	33.89	47.4	33.64	34.15	-35.4	10,219	-0.35%
2021/04/08	11	33.37	10	33.49	33.50	1	10,166	0.01%
2021/04/07	2	33.35	4	33.40	33.55	-2	10,223	-0.02%
2021/04/06	14	33.59	4	33.70	33.40	10	10,212	0.10%
2021/04/01	11	33.05	46	33.23	33.15	-35	10,136	-0.35%
2021/03/31	7	33.01	5	33.08	33.00	2	10,091	0.02%
2021/03/30	17	33.05	36.3	33.14	33.10	-19.3	9,992	-0.19%
2021/03/29	5.2	32.88	9.1	32.95	33.10	-3.9	10,029	-0.04%
2021/03/26	5	32.42	19	32.96	32.95	-14	10,034	-0.14%
2021/03/25	2	32.30	11	32.21	32.30	-9	9,869	-0.09%
2021/03/24	15	32.56	3	31.82	31.85	12	9,895	0.12%
2021/03/23	0	0.00	2	32.70	32.35	-2	9,807	-0.02%
2021/03/22	1	32.30	0	0.00	32.30	1	10,024	0.01%
2021/03/19	12	32.60	18	32.52	32.50	-6	10,043	-0.06%
2021/03/18	11	33.07	5	33.17	33.10	6	9,850	0.06%
2021/03/17	22	32.94	30.3	32.91	32.95	-8.3	9,958	-0.08%
2021/03/16	9	32.58	18	32.56	32.75	-9	10,270	-0.09%
2021/03/15	33	32.39	12	32.24	32.30	21	10,274	0.20%
2021/03/12	4	31.96	765.1	31.84	32.15	-761.1	10,378	-7.33%	大賣/鉅額交易
2021/03/11	279.7	32.21	46.1	31.94	32.25	233.6	10,357	2.26%	大買/鉅額交易
2021/03/10	503	31.03	34	31.12	31.00	469	10,132	4.63%	大買/鉅額交易
2021/03/09	0	0.00	40	30.66	31.10	-40	10,283	-0.39%
2021/03/08	44	30.56	32	30.94	30.50	12	10,323	0.12%
2021/03/05	3	30.48	5	30.43	30.50	-2	10,312	-0.02%
2021/03/04	19.5	30.07	6	30.35	30.40	13.5	10,968	0.12%
2021/03/03	18	29.90	3	30.20	30.30	15	11,056	0.14%
2021/03/02	6	30.26	12	30.40	29.80	-6	11,088	-0.05%
2021/02/26	20	30.14	18	30.39	30.20	2	11,149	0.02%
2021/02/25	19	30.48	8	30.63	30.70	11	11,298	0.10%
2021/02/24	12	30.37	11.3	30.51	30.35	0.8	11,589	0.01%
2021/02/23	8	30.19	38.8	30.20	30.30	-30.8	11,911	-0.26%
2021/02/22	4	29.64	15.6	29.57	29.65	-11.6	12,299	-0.09%
2021/02/19	20	29.28	10	29.39	29.50	10	12,681	0.08%
2021/02/18	13	29.46	34	29.38	29.55	-21	13,063	-0.16%
2021/02/17	3	29.08	11	29.17	29.05	-8	13,357	-0.06%
2021/02/05	0	0.00	7	28.70	28.80	-7	13,536	-0.05%
2021/02/04	7	28.77	2	28.65	28.75	5	13,836	0.04%
2021/02/03	4	29.03	5	29.10	29.00	-1	14,616	-0.01%
2021/02/02	1.1	29.23	11	29.18	29.30	-9.9	15,489	-0.06%
2021/02/01	20	28.65	22	28.67	28.70	-2	15,472	-0.01%
2021/01/29	5	28.13	0	0.00	28.00	5	15,437	0.03%
2021/01/28	13	28.85	6	29.03	28.85	7	15,340	0.05%
2021/01/27	9.5	28.92	20	28.98	28.75	-10.5	15,262	-0.07%
2021/01/26	0	0.00	46	28.81	28.90	-46	15,242	-0.30%
2021/01/25	29	28.56	4.7	28.63	28.70	24.3	15,197	0.16%
2021/01/22	24	28.24	0.1	28.55	28.50	23.9	15,340	0.16%
2021/01/21	15.5	28.56	6	28.62	28.45	9.5	15,323	0.06%
2021/01/20	25	28.37	105	28.13	28.25	-80	15,336	-0.52%	大賣/
2021/01/19	0	0.00	9	29.23	29.10	-9	15,105	-0.06%
2021/01/18	9	28.80	2.1	28.92	29.20	6.9	15,069	0.05%
2021/01/15	26	29.29	13	29.35	29.30	13	15,015	0.09%
2021/01/14	15.3	29.09	4.8	29.13	29.05	10.5	15,025	0.07%
2021/01/13	2.6	29.34	17	29.37	29.50	-14.4	14,944	-0.10%
2021/01/12	149	29.32	19	29.16	29.05	130	14,870	0.87%	大買/鉅額交易
2021/01/11	49.1	30.23	5	30.27	30.20	44.1	14,524	0.30%
2021/01/08	11	30.64	8	30.57	31.00	3	14,350	0.02%
2021/01/07	1	30.40	0	0.00	30.85	1	14,180	0.01%
2021/01/06	13	30.67	22	30.73	30.75	-9	14,119	-0.06%
2021/01/05	17	31.40	59	31.23	31.30	-42	13,963	-0.30%
2021/01/04	23	31.19	95	31.34	31.45	-72	14,069	-0.51%
2020/12/31	9.2	31.40	4	31.38	31.40	5.2	14,003	0.04%
2020/12/30	38	31.17	22.2	31.27	31.40	15.8	13,899	0.11%
2020/12/29	12	31.24	19	31.06	31.05	-7	13,864	-0.05%
2020/12/28	27	30.86	36	30.87	30.90	-9	13,862	-0.06%
2020/12/25	50	30.65	15	30.69	30.75	35	13,877	0.25%
2020/12/24	13	30.65	17	30.55	30.55	-4	13,863	-0.03%
2020/12/23	16	30.45	43.5	30.30	30.55	-27.5	13,884	-0.20%
2020/12/22	11.1	31.09	57.5	31.23	30.65	-46.4	13,894	-0.33%
2020/12/21	34	31.06	37	31.11	31.30	-3	13,931	-0.02%
2020/12/18	21	31.04	9	31.04	30.95	12	13,927	0.09%
2020/12/17	15.1	31.18	8	31.36	31.25	7.1	13,906	0.05%
2020/12/16	12	31.50	64	31.57	31.55	-52	13,827	-0.38%
2020/12/15	18	31.14	24.2	31.05	31.15	-6.2	13,600	-0.05%
2020/12/14	11	31.00	11	30.99	30.95	0	13,489	0.00%
2020/12/11	27	31.27	16	31.48	31.30	11	13,480	0.08%
2020/12/10	98.2	32.09	94	32.15	31.95	4.2	13,240	0.03%
2020/12/09	15	31.13	63.1	31.21	31.35	-48.1	12,738	-0.38%
2020/12/08	10.1	31.48	42	31.26	31.35	-31.9	12,666	-0.25%
2020/12/07	22	30.97	9	30.87	31.10	13	12,545	0.10%
2020/12/04	22.2	31.27	11	31.30	31.25	11.2	12,476	0.09%
2020/12/03	15	31.25	36	31.32	31.45	-21	12,348	-0.17%
2020/12/02	14	30.79	5.3	30.88	31.00	8.7	12,121	0.07%
2020/12/01	29.3	30.88	15	31.07	31.00	14.3	12,023	0.12%
2020/11/30	71	31.19	42	31.24	31.25	29	11,925	0.24%
2020/11/27	25.1	30.71	14	30.78	30.80	11.1	11,275	0.10%
2020/11/26	21	31.05	14	31.16	31.10	7	11,164	0.06%
2020/11/25	28	31.22	66	31.33	31.40	-38	11,203	-0.34%
2020/11/24	57	30.96	43.2	30.84	30.80	13.9	11,101	0.12%
2020/11/23	41	31.66	46	31.49	31.55	-5	10,777	-0.05%
2020/11/20	63	31.37	87	31.65	31.90	-24	10,402	-0.23%
2020/11/19	67	31.44	89	30.97	31.00	-22	10,081	-0.22%
2020/11/18	27	30.59	52	30.72	31.00	-25	9,627	-0.26%
2020/11/17	47	30.31	91	30.10	29.90	-44	9,291	-0.47%
2020/11/16	25	29.33	41	29.29	29.50	-16	9,028	-0.18%
2020/11/13	51	28.98	83	28.93	28.95	-32	8,865	-0.36%
2020/11/12	42.3	28.59	96.2	28.60	28.55	-53.9	8,734	-0.62%
2020/11/11	113.2	28.46	141.2	28.56	28.90	-28	8,622	-0.32%	大買/大賣/
2020/11/10	64.4	27.50	114	27.42	27.70	-49.7	7,857	-0.63%	大賣/
2020/11/09	1	26.20	7	26.17	26.15	-6	7,005	-0.09%
2020/11/06	0	0.00	4	25.81	25.85	-4	7,014	-0.06%
2020/11/05	3	25.62	2	25.80	25.60	1	7,084	0.01%
2020/11/04	2	25.40	2	25.40	25.50	0	7,216	0.00%
2020/11/03	16	25.53	1	25.35	25.55	15	7,313	0.21%
2020/11/02	2	25.28	0	0.00	25.45	2	7,377	0.03%
2020/10/30	20	25.35	5	25.32	25.20	15	7,507	0.20%
2020/10/29	24	25.63	0	0.00	25.70	24	7,431	0.32%
2020/10/28	34	25.96	6.3	26.17	26.05	27.7	7,456	0.37%
2020/10/27	20	26.28	2	26.35	26.25	18	7,511	0.24%
2020/10/26	1	26.35	3	26.43	26.50	-2	7,604	-0.03%
2020/10/23	0	0.00	4	26.60	26.60	-4	7,856	-0.05%
2020/10/22	7.3	26.09	7	26.21	26.20	0.3	8,254	0.00%
2020/10/21	49	25.97	4	26.00	25.90	45	8,813	0.51%
2020/10/20	1	26.00	0	0.00	26.00	1	8,924	0.01%
2020/10/19	18	25.98	3.4	26.12	25.95	14.6	9,052	0.16%
2020/10/16	6	26.06	0	0.00	25.95	6	9,119	0.07%
2020/10/15	0	0.00	1	26.30	26.25	-1	9,184	-0.01%
2020/10/14	5	26.45	7	26.74	26.55	-2	9,292	-0.02%
2020/10/13	1	26.55	0	0.00	26.60	1	9,822	0.01%
2020/10/12	8	26.43	0	0.00	26.65	8	10,302	0.08%
2020/10/08	0	0.00	2	26.90	26.95	-2	10,267	-0.02%
2020/10/07	6	26.85	2	26.85	26.85	4	10,332	0.04%
2020/10/06	7	27.05	63.2	27.02	27.15	-56.2	10,366	-0.54%
2020/10/05	60	26.75	6	26.70	26.75	54	10,469	0.52%
2020/09/30	7	26.50	9	26.36	26.15	-2	10,502	-0.02%
2020/09/29	1	26.20	5	26.20	26.20	-4	10,542	-0.04%
2020/09/28	9	26.00	6	26.08	26.10	3	10,654	0.03%
2020/09/25	46	25.91	2	25.80	25.60	44	10,677	0.41%
2020/09/24	24	26.24	5	26.05	26.05	19	10,601	0.18%
2020/09/23	8	26.63	0	0.00	26.65	8	10,526	0.08%
2020/09/22	11	26.84	1	26.85	26.80	10	10,633	0.09%
2020/09/21	4	27.23	1	27.25	27.20	3	10,631	0.03%
2020/09/18	6	27.10	3	27.03	27.00	3	10,711	0.03%
2020/09/17	0	0.00	3	27.05	27.10	-3	10,712	-0.03%
2020/09/16	6	27.09	1	27.20	27.00	5	10,798	0.05%
2020/09/15	0	0.00	1	27.10	27.25	-1	10,878	-0.01%
2020/09/14	5	27.00	3	26.90	26.95	2	11,352	0.02%
2020/09/11	3	26.93	2	26.85	27.00	1	11,406	0.01%
2020/09/10	5	27.00	0	0.00	27.10	5	11,392	0.04%
2020/09/09	10	27.20	0	0.00	27.30	10	11,398	0.09%
2020/09/08	7	27.26	0	0.00	27.20	7	11,452	0.06%
2020/09/07	11.1	27.25	12	27.30	27.30	-0.9	11,587	-0.01%
2020/09/04	5	27.12	1	27.15	27.25	4	11,760	0.03%
2020/09/03	2	27.35	11	27.35	27.35	-9	11,737	-0.08%
2020/09/02	3	27.33	0	0.00	27.55	3	11,788	0.03%
2020/09/01	5	27.45	16	27.48	27.65	-11	11,929	-0.09%
2020/08/31	1	28.10	2	27.70	27.70	-1	11,987	-0.01%
2020/08/28	2	27.73	2	28.15	27.90	0	11,910	0.00%
2020/08/27	14	27.83	2	27.80	27.75	12	12,026	0.10%
2020/08/26	5	27.90	1	28.00	28.00	4	12,358	0.03%
2020/08/25	7	28.23	28	28.04	27.85	-21	12,456	-0.17%
2020/08/24	4	27.13	24	27.33	27.55	-20	12,643	-0.16%
2020/08/21	22	26.85	1	26.85	26.85	21	13,102	0.16%
2020/08/20	38	26.78	2	26.85	26.70	36	13,735	0.26%
2020/08/19	20	27.48	7	27.49	27.30	13	14,117	0.09%
2020/08/18	23	28.32	7	28.46	28.05	16	13,993	0.11%
2020/08/17	16	28.63	78	28.57	28.75	-62	14,127	-0.44%
2020/08/14	3	27.72	2	27.80	27.70	1	14,201	0.01%
2020/08/13	3	27.70	3	27.65	27.85	0	14,229	0.00%
2020/08/12	20	27.80	8	28.00	27.90	12	14,371	0.08%
2020/08/11	13	28.22	9	28.29	28.25	4	14,358	0.03%
2020/08/10	105	28.48	116	28.73	28.45	-11	14,356	-0.08%	大買/大賣/
2020/08/07	10	27.88	49	27.89	27.95	-39	14,409	-0.27%
2020/08/06	18	27.76	27	27.89	27.75	-9	14,389	-0.06%
2020/08/05	26	27.52	30	27.51	27.65	-4	14,422	-0.03%
2020/08/04	5	27.07	19	26.98	27.10	-14	14,453	-0.10%
2020/08/03	27	26.56	0	0.00	26.45	27	14,621	0.18%
2020/07/31	24	26.68	11	26.57	26.55	13	14,618	0.09%
2020/07/30	5	26.24	1	26.30	26.45	4	14,656	0.03%
2020/07/29	78	26.06	80	26.06	26.10	-2	14,649	-0.01%
2020/07/28	61	26.57	1	26.70	26.50	60	14,507	0.41%
2020/07/27	338	27.46	362	27.21	27.00	-24	14,324	-0.17%	大買/大賣/
2020/07/24	22	29.50	15	29.31	29.30	7	13,863	0.05%
2020/07/23	138	29.95	27	30.05	30.00	111	13,831	0.80%	大買/鉅額交易
2020/07/22	10	29.67	13	29.63	29.85	-3	13,793	-0.02%
2020/07/21	18.4	29.35	6	29.48	29.45	12.4	13,754	0.09%
2020/07/20	19	29.39	13	29.32	29.50	6	13,691	0.04%
2020/07/17	79	30.38	87	30.14	29.70	-8	13,678	-0.06%
2020/07/16	44	29.74	80	29.75	29.95	-36	13,319	-0.27%
2020/07/15	5	28.62	4	28.65	28.70	1	12,869	0.01%
2020/07/14	28	28.48	0	0.00	28.35	28	12,851	0.22%
2020/07/13	4	28.78	43	28.71	28.75	-39	12,864	-0.30%
2020/07/10	30	28.63	6	28.53	28.30	24	12,950	0.19%
2020/07/09	20	29.04	6	29.04	28.95	14	12,859	0.11%
2020/07/08	9	28.87	0	0.00	28.95	9	12,805	0.07%
2020/07/07	11	29.09	10	29.10	29.15	1	12,773	0.01%
2020/07/06	3	29.05	5	29.07	29.05	-2	12,761	-0.02%
2020/07/03	2	29.00	13	29.08	29.00	-11	12,833	-0.09%
2020/07/02	0	0.00	23	28.80	29.10	-23	12,958	-0.18%
2020/07/01	6	28.76	1	28.75	28.75	5	13,069	0.04%
2020/06/30	4	28.75	3	28.75	28.80	1	13,043	0.01%
2020/06/29	9	28.43	2	28.40	28.50	7	13,132	0.05%
2020/06/24	1	29.00	1	29.00	28.95	0	13,135	0.00%
2020/06/23	27	29.05	28	28.92	29.10	-1	13,239	-0.01%
2020/06/22	18	29.01	48	29.04	29.00	-30	13,282	-0.23%
2020/06/19	29	28.60	36	28.62	28.50	-7	13,298	-0.05%
2020/06/18	3	28.77	18	28.93	28.75	-15	12,899	-0.12%
2020/06/17	21	28.97	4	28.91	28.95	17	12,936	0.13%
2020/06/16	10.1	29.06	22	28.98	29.05	-12	13,131	-0.09%
2020/06/15	37	28.52	19	28.57	28.30	18	13,300	0.14%
2020/06/12	39	28.56	12	28.60	28.90	27	13,353	0.20%
2020/06/11	76	29.55	46	29.47	29.35	30	13,386	0.22%
2020/06/10	37	30.08	23	30.10	30.25	14	13,319	0.11%
2020/06/09	13	30.18	13	30.17	30.25	0	13,570	0.00%
2020/06/08	41	30.06	55	30.23	30.40	-14	13,595	-0.10%
2020/06/05	20	30.15	24	30.13	30.20	-4	13,451	-0.03%
2020/06/04	36	30.09	12	30.15	30.15	24	13,406	0.18%
2020/06/03	24	29.99	64	30.05	30.10	-40	13,426	-0.30%
2020/06/02	13	29.47	21	29.49	29.40	-8	13,323	-0.06%
2020/06/01	22	29.55	16	29.51	29.40	6	12,974	0.05%
2020/05/29	53	28.81	50	29.08	29.55	3	12,915	0.02%
2020/05/28	84	29.40	61	29.20	29.00	23	12,634	0.18%
2020/05/27	212	30.02	144	29.86	29.65	68	12,217	0.56%	大買/大賣/
2020/05/26	126	29.26	115.7	28.81	29.60	10.3	11,611	0.09%	大買/大賣/
2020/05/25	9	27.44	37	27.43	27.50	-28	11,047	-0.25%
2020/05/22	68	27.80	5	27.85	27.50	63	10,984	0.57%
2020/05/21	48.5	28.02	41	28.29	28.45	7.5	10,759	0.07%
2020/05/20	16.2	27.31	26	27.26	27.40	-9.8	10,483	-0.09%
2020/05/19	8	27.16	14	27.32	27.45	-6	10,489	-0.06%
2020/05/18	22.2	26.76	1	26.70	26.70	21.2	10,325	0.21%
2020/05/15	3	26.72	14	26.80	26.65	-11	10,262	-0.11%
2020/05/14	36	26.87	24	26.81	26.95	12	10,183	0.12%
2020/05/13	16	27.59	3	27.55	27.55	13	10,022	0.13%
2020/05/12	28	27.86	62	27.75	27.75	-34	9,962	-0.34%
2020/05/11	75	28.39	17	28.24	28.10	58	9,872	0.59%
2020/05/08	27	28.09	8	28.29	27.75	19	9,706	0.20%
2020/05/07	32.2	27.26	5	27.31	27.35	27.2	9,495	0.29%
2020/05/06	40	27.37	9	27.34	27.30	31	9,474	0.33%
2020/05/05	21	27.98	3	28.10	27.90	18	9,376	0.19%
2020/05/04	44	27.94	20	27.79	28.10	24	9,382	0.26%
2020/04/30	80.2	27.98	40	27.94	28.20	40.2	9,314	0.43%
2020/04/29	66	27.64	12	27.56	27.85	54	9,177	0.59%
2020/04/28	20	27.55	7	27.39	27.20	13	9,097	0.14%
2020/04/27	17	27.67	21	27.79	27.80	-4	9,200	-0.04%
2020/04/24	3	26.83	28	26.74	26.60	-25	9,080	-0.28%
2020/04/23	13	26.83	1	26.80	26.80	12	9,016	0.13%
2020/04/22	7	26.44	0	0.00	26.95	7	8,917	0.08%
2020/04/21	22	27.69	33.1	27.95	27.30	-11.1	8,813	-0.13%
2020/04/20	6	28.78	0	0.00	28.90	6	8,633	0.07%
2020/04/17	5	28.59	6	29.20	28.55	-1	8,610	-0.01%
2020/04/16	22	28.84	0	0.00	28.80	22	8,515	0.26%
2020/04/15	51	29.21	21	29.35	29.50	30	8,415	0.36%
2020/04/14	0	0.00	16	28.31	28.80	-16	8,310	-0.19%
2020/04/13	9	27.97	24	27.92	27.90	-15	8,254	-0.18%
2020/04/10	5	27.95	23	27.83	28.10	-18	8,227	-0.22%
2020/04/09	54	27.80	10	27.72	28.00	44	8,183	0.54%
2020/04/08	11	27.27	2	27.10	27.30	9	8,102	0.11%
2020/04/07	30	27.00	13	27.14	26.90	17	7,955	0.21%
2020/04/06	5	26.36	2	26.58	26.30	3	7,780	0.04%
2020/04/01	9.1	26.31	1	26.40	26.20	8.1	7,564	0.11%
2020/03/31	23	26.41	0	0.00	25.65	23	7,418	0.31%
2020/03/30	2	25.95	1	26.70	26.40	1	7,222	0.01%
2020/03/27	5	26.60	14	26.64	26.50	-9	7,103	-0.13%
2020/03/26	14	25.77	20	25.66	25.75	-6	7,008	-0.09%
2020/03/25	6	25.24	13	25.38	25.20	-7	6,976	-0.10%
2020/03/24	5	24.14	0	0.00	24.05	5	6,844	0.07%
2020/03/23	0	0.00	12	23.27	23.00	-12	6,793	-0.18%
2020/03/20	24	24.19	153	23.77	23.35	-129	6,717	-1.92%	大賣/鉅額交易
2020/03/19	238	24.04	83	23.03	22.90	155	6,479	2.39%	大買/鉅額交易
2020/03/18	6	25.68	7	26.05	25.40	-1	6,255	-0.02%
2020/03/17	7	26.88	21	26.76	26.50	-14	6,094	-0.23%
2020/03/16	15	27.85	3.2	27.79	27.40	11.9	5,901	0.20%
2020/03/13	12	27.85	15	27.68	28.30	-3	5,764	-0.05%
2020/03/12	8	30.39	22	30.48	30.05	-14	5,442	-0.26%
2020/03/11	3.2	31.94	0	0.00	31.95	3.2	5,292	0.06%
2020/03/10	2	31.58	2	31.70	31.75	0	5,237	0.00%
2020/03/09	4	32.31	1	32.30	32.05	3	5,207	0.06%
2020/03/06	5	33.26	0	0.00	33.10	5	5,101	0.10%
2020/03/05	0	0.00	7	34.09	34.15	-7	5,069	-0.14%
2020/03/04	7	34.29	6	34.26	34.10	1	5,116	0.02%
2020/03/03	1	33.50	1	33.35	33.30	0	5,049	0.00%
2020/03/02	3	33.12	0	0.00	33.05	3	5,006	0.06%
2020/02/27	3	33.83	3	33.80	34.10	0	5,091	0.00%
2020/02/26	4	34.09	0	0.00	34.05	4	4,993	0.08%
2020/02/25	9.1	34.59	2	34.63	34.45	7.1	4,975	0.14%
2020/02/24	2	34.63	0	0.00	34.50	2	4,970	0.04%
2020/02/21	16	35.10	0	0.00	35.00	16	4,937	0.32%
2020/02/20	4	34.95	0	0.00	35.00	4	4,988	0.08%
2020/02/19	2	35.50	1	35.60	35.55	1	5,048	0.02%
2020/02/17	9	34.97	1	35.05	35.05	8	5,289	0.15%
2020/02/14	1	34.80	0	0.00	34.80	1	5,320	0.02%
2020/02/13	0	0.00	5	35.08	35.00	-5	5,290	-0.09%
2020/02/12	0	0.00	3	35.02	34.90	-3	5,297	-0.06%
2020/02/11	4	34.88	1	35.15	34.85	3	5,271	0.06%
2020/02/10	3	34.40	1	34.60	34.40	2	5,284	0.04%
2020/02/07	4	34.76	0	0.00	34.80	4	5,257	0.08%
2020/02/06	3	34.88	3	34.83	35.25	0	5,250	0.00%
2020/02/05	3	34.57	0	0.00	34.55	3	5,262	0.06%
2020/02/04	6	34.80	0.1	35.10	34.90	5.9	5,275	0.11%
2020/02/03	7	34.11	0	0.00	34.55	7	5,271	0.13%
2020/01/31	23	35.40	3	35.50	35.10	20	5,254	0.38%
2020/01/30	16	35.65	7	36.24	35.20	9	5,193	0.17%
2020/01/20	0	0.00	1.2	38.84	38.80	-1.2	4,950	-0.02%
2020/01/17	1	38.95	0	0.00	38.80	1	5,002	0.02%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	0	0.00	1	38.95	38.90	-1	5,171	-0.02%
2020/01/14	0.1	39.10	0	0.00	39.05	0.1	5,297	0.00%
2020/01/10	1	38.80	0	0.00	39.00	1	5,719	0.02%
2020/01/09	1	38.85	0	0.00	38.90	1	5,920	0.02%
2020/01/08	2	38.90	0	0.00	38.70	2	5,998	0.03%
2020/01/07	2	39.20	1	39.30	39.20	1	6,031	0.02%
2020/01/06	0	0.00	1	39.40	39.30	-1	6,093	-0.02%
2020/01/03	0	0.00	6	39.65	39.70	-6	6,209	-0.10%
2020/01/02	0	0.00	5	39.71	39.70	-5	6,249	-0.08%
2019/12/26	6	39.59	1	39.60	39.60	5	6,326	0.08%
2019/12/25	0	0.00	3	39.73	39.75	-3	6,418	-0.05%
2019/12/24	1	39.75	2	39.85	39.70	-1	6,488	-0.02%
2019/12/23	2	39.80	5	39.95	39.95	-3	6,621	-0.05%
2019/12/20	2	39.60	12	39.88	40.20	-10	6,646	-0.15%
2019/12/19	1	39.35	17	39.43	39.45	-16	6,602	-0.24%
2019/12/18	6	39.31	4	39.38	39.20	2	6,593	0.03%
2019/12/17	3	39.10	31	39.22	39.30	-28	6,619	-0.42%
2019/12/16	6	38.92	0	0.00	38.85	6	6,597	0.09%
2019/12/13	0	0.00	7	39.20	39.10	-7	6,600	-0.11%
2019/12/12	0	0.00	5	39.20	39.05	-5	6,578	-0.08%
2019/12/11	1	38.95	0	0.00	39.20	1	6,565	0.02%
2019/12/10	5	38.98	0	0.00	39.05	5	6,619	0.08%
2019/12/09	8	39.01	0	0.00	39.05	8	6,654	0.12%
2019/12/06	5	38.96	0	0.00	39.05	5	6,676	0.07%
2019/12/05	1	38.90	1	39.10	39.00	0	6,690	0.00%
2019/12/04	15	38.82	0	0.00	38.60	15	6,720	0.22%
2019/12/03	20	39.10	0	0.00	39.15	20	6,742	0.30%
2019/12/02	1	39.35	2	39.23	39.05	-1	6,786	-0.01%
2019/11/29	1	39.65	7	40.02	39.75	-6	6,746	-0.09%
2019/11/25	8	40.84	0	0.00	40.65	8	6,723	0.12%
2019/11/22	0.2	41.00	11	40.99	41.00	-10.9	6,768	-0.16%
2019/11/21	10	40.65	6	40.57	40.50	4	6,762	0.06%
2019/11/20	0	0.00	21	40.52	40.65	-21	6,781	-0.31%
2019/11/19	1	40.30	16	40.42	40.45	-15	6,856	-0.22%
2019/11/18	16	40.34	9	40.32	40.35	7	6,888	0.10%
2019/11/15	43	41.63	30	41.15	41.05	13	6,792	0.19%
2019/11/13	1	41.40	14	41.56	41.40	-13	6,643	-0.20%
2019/11/12	0	0.00	1	41.30	41.30	-1	6,714	-0.01%
2019/11/11	0	0.00	3	40.75	40.70	-3	6,706	-0.04%
2019/11/08	2	41.48	0	0.00	41.20	2	6,679	0.03%
2019/11/06	0.5	41.25	18	41.31	41.30	-17.5	6,632	-0.26%
2019/11/05	1	41.30	5	41.33	41.45	-4	6,631	-0.06%
2019/11/04	5	41.79	1	41.75	41.65	4	6,607	0.06%
2019/11/01	0	0.00	12	41.09	41.55	-12	6,568	-0.18%
2019/10/31	2	40.75	5	40.75	40.75	-3	6,510	-0.05%
2019/10/30	4	40.64	7	40.49	40.75	-3	6,494	-0.05%
2019/10/29	13	40.08	5	40.06	40.15	8	6,528	0.12%
2019/10/25	11	40.15	2	40.48	40.30	9	6,498	0.14%
2019/10/24	13	40.30	1	40.50	40.50	12	6,520	0.18%
2019/10/23	11	40.82	1	40.75	40.55	10	6,516	0.15%
2019/10/22	2	40.80	10	41.11	41.20	-8	6,504	-0.12%
2019/10/21	36	41.91	36	41.94	41.55	0	6,421	0.00%
2019/10/18	27	40.86	1	41.20	41.05	26	6,269	0.41%
2019/10/17	8	40.26	26	40.41	40.75	-18	6,125	-0.29%
2019/10/16	11	39.40	5	39.60	39.85	6	5,933	0.10%
2019/10/15	5	39.16	0	0.00	39.30	5	5,884	0.08%
2019/10/14	22	39.69	1	39.40	39.35	21	5,886	0.36%
2019/10/08	5	39.00	0	0.00	39.00	5	5,764	0.09%
2019/10/07	0	0.00	1	39.30	39.45	-1	5,732	-0.02%
2019/10/04	0	0.00	3	39.20	39.30	-3	5,778	-0.05%
2019/10/03	0	0.00	5	39.08	39.10	-5	5,789	-0.09%
2019/10/02	1	39.75	2	39.70	39.75	-1	5,831	-0.02%
2019/10/01	0	0.00	3	39.58	39.75	-3	5,844	-0.05%
2019/09/27	0	0.00	14	39.53	39.75	-14	5,821	-0.24%
2019/09/26	1	39.80	5	39.77	39.80	-4	5,823	-0.07%
2019/09/25	2	39.35	0	0.00	39.30	2	5,765	0.03%
2019/09/24	2	39.40	1	39.30	39.25	1	5,750	0.02%
2019/09/23	1	39.30	0	0.00	39.15	1	5,749	0.02%
2019/09/20	2	38.73	0	0.00	39.10	2	5,844	0.03%
2019/09/19	1	39.00	0	0.00	39.05	1	5,887	0.02%
2019/09/18	1.1	39.20	0	0.00	39.40	1.1	5,880	0.02%
2019/09/17	1	39.00	6	38.95	39.00	-5	5,873	-0.09%
2019/09/16	3	39.10	4	39.13	39.15	-1	5,935	-0.02%
2019/09/12	3	39.12	2	39.55	39.15	1	6,014	0.02%
2019/09/11	5	39.45	0	0.00	39.50	5	6,018	0.08%
2019/09/10	0.5	39.30	10	39.10	39.45	-9.6	5,991	-0.16%
2019/09/09	1	39.55	0	0.00	39.45	1	5,982	0.02%
2019/09/06	26	39.84	2	39.70	39.70	24	5,962	0.40%
2019/09/05	1	39.80	5	39.76	39.85	-4	5,961	-0.07%
2019/09/04	0	0.00	1	39.40	39.45	-1	5,899	-0.02%
2019/09/03	0	0.00	1	39.30	39.10	-1	5,915	-0.02%
2019/08/30	3	39.05	5	39.07	39.20	-2	5,946	-0.03%
2019/08/29	2	38.35	8	38.39	38.55	-6	5,852	-0.10%
2019/08/28	0	0.00	1	38.15	38.15	-1	5,823	-0.02%
2019/08/26	4	37.91	1	37.65	37.90	3	5,877	0.05%
2019/08/23	2	38.40	2	38.45	38.60	0	5,952	0.00%
2019/08/22	6	38.10	0	0.00	38.25	6	5,925	0.10%
2019/08/21	6	38.36	9	38.58	38.30	-3	5,955	-0.05%
2019/08/20	7	38.14	51	38.05	38.15	-44	5,876	-0.75%
2019/08/19	64	37.78	0	0.00	37.70	64	5,859	1.09%
2019/08/16	2	37.80	21	37.81	38.00	-19	5,877	-0.32%
2019/08/15	73	37.82	44	37.77	38.00	29	5,866	0.49%
2019/08/12	1	36.85	0	0.00	37.15	1	6,027	0.02%
2019/08/07	1	36.70	0	0.00	36.75	1	6,151	0.02%
2019/08/05	2	36.98	1	37.10	37.50	1	6,166	0.02%
2019/08/02	1	36.90	3	37.07	36.90	-2	6,129	-0.03%
2019/08/01	1	37.60	3	37.72	37.55	-2	6,105	-0.03%
2019/07/31	5	38.20	0	0.00	38.45	5	6,063	0.08%
2019/07/30	2	38.35	1	38.05	38.05	1	5,969	0.02%
2019/07/29	0	0.00	5	38.43	38.45	-5	5,972	-0.08%
2019/07/26	0	0.00	50	38.80	38.80	-50	5,993	-0.83%
2019/07/25	4	39.39	0	0.00	39.25	4	5,933	0.07%
2019/07/24	0	0.00	4	39.38	39.45	-4	5,867	-0.07%
2019/07/23	0	0.00	52	38.90	39.20	-52	5,811	-0.89%
2019/07/22	1	39.15	0	0.00	39.15	1	5,756	0.02%
2019/07/19	3	39.17	3	39.28	39.20	0	5,738	0.00%
2019/07/18	0	0.00	7	38.67	38.70	-7	5,657	-0.12%
2019/07/17	2	38.70	1	38.75	38.80	1	5,688	0.02%
2019/07/16	3	38.72	0	0.00	38.80	3	5,666	0.05%
2019/07/15	0	0.00	1	38.45	38.45	-1	5,594	-0.02%
2019/07/11	0	0.00	2	38.50	38.45	-2	5,695	-0.04%
2019/07/10	0	0.00	10	38.40	38.20	-10	5,689	-0.18%
2019/07/09	0	0.00	4	37.65	37.65	-4	5,665	-0.07%
2019/07/08	3	37.67	2	37.80	37.85	1	5,665	0.02%
2019/07/05	1	39.10	0	0.00	39.10	1	5,660	0.02%
2019/07/04	6	38.83	0	0.00	39.15	6	5,645	0.11%
2019/07/03	0	0.00	1	39.35	39.05	-1	5,590	-0.02%
2019/06/28	6	38.56	0	0.00	38.50	6	5,562	0.11%
2019/06/27	0	0.00	2	39.08	39.00	-2	5,613	-0.04%
2019/06/26	53	38.83	11	38.87	38.60	42	5,617	0.75%
2019/06/24	1	38.35	0	0.00	38.45	1	5,790	0.02%
2019/06/21	1	38.00	10	38.25	38.20	-9	5,794	-0.16%
2019/06/20	0	0.00	6	38.01	37.85	-6	5,747	-0.10%
2019/06/19	0	0.00	2	37.95	38.00	-2	5,696	-0.04%
2019/06/17	2	37.45	2	37.55	37.50	0	5,735	0.00%
2019/06/14	2	37.45	0	0.00	37.10	2	5,732	0.03%
2019/06/13	0	0.00	1	37.40	37.40	-1	5,727	-0.02%
2019/06/12	1	37.80	2	37.80	37.80	-1	5,712	-0.02%
2019/06/11	3	37.67	0	0.00	37.70	3	5,706	0.05%
2019/06/10	4	37.51	4	37.41	37.50	0	5,632	0.00%
2019/06/06	2	36.98	0	0.00	37.20	2	5,621	0.04%
2019/06/04	11	36.59	27	36.44	36.50	-16	5,637	-0.28%
2019/06/03	16	35.81	1	36.30	36.10	15	5,674	0.26%
2019/05/31	3	35.83	0	0.00	35.85	3	5,646	0.05%
2019/05/30	20	36.34	35	36.17	36.30	-15	5,629	-0.27%
2019/05/29	10	35.61	0	0.00	35.70	10	5,631	0.18%
2019/05/27	7	35.54	0	0.00	35.55	7	5,664	0.12%
2019/05/24	0	0.00	3	35.98	35.90	-3	5,695	-0.05%
2019/05/23	4	35.63	1	35.35	35.75	3	5,721	0.05%
2019/05/22	2	36.00	0	0.00	36.05	2	5,702	0.04%
2019/05/20	1	35.95	0	0.00	36.05	1	5,627	0.02%
2019/05/17	1	35.50	1	35.65	35.75	0	5,575	0.00%
2019/05/16	1	36.35	0	0.00	36.15	1	5,472	0.02%
2019/05/13	10	35.98	1	36.05	35.90	9	5,509	0.16%
2019/05/10	1	35.95	0	0.00	36.05	1	5,562	0.02%
2019/05/08	10	36.70	0	0.00	36.70	10	5,706	0.18%
2019/05/07	1	37.05	0	0.00	37.05	1	5,706	0.02%
2019/05/06	3	36.50	6	36.45	36.45	-3	5,712	-0.05%
2019/05/03	0	0.00	1	36.80	36.70	-1	5,754	-0.02%
2019/05/02	4	37.20	3	37.22	37.05	1	5,775	0.02%
2019/04/26	4	37.35	0	0.00	37.50	4	5,772	0.07%
2019/04/25	0	0.00	3	37.65	37.40	-3	5,816	-0.05%
2019/04/24	0	0.00	10	37.65	37.65	-10	5,898	-0.17%
2019/04/23	0	0.00	5	37.57	37.50	-5	5,959	-0.08%
2019/04/22	3	37.55	0	0.00	37.60	3	5,930	0.05%
2019/04/19	2	37.60	1	37.15	37.35	1	5,960	0.02%
2019/04/18	0	0.00	3	37.58	37.50	-3	5,992	-0.05%
2019/04/17	8	37.54	5	37.53	37.80	3	6,005	0.05%
2019/04/15	3	36.80	2	36.80	36.65	1	5,942	0.02%
2019/04/12	2	36.30	1	36.35	36.50	1	5,936	0.02%
2019/04/11	8	36.55	1	36.75	36.30	7	5,937	0.12%
2019/04/09	2	36.50	1	36.45	36.60	1	5,857	0.02%
2019/04/08	2	36.45	6	36.45	36.40	-4	5,852	-0.07%
2019/04/02	11	36.08	0	0.00	36.10	11	5,729	0.19%
2019/04/01	6	36.70	6	36.45	36.65	0	5,610	0.00%
2019/03/29	16.2	36.66	5	36.91	37.55	11.2	5,450	0.21%
2019/03/28	5	36.25	2	36.25	36.85	3	5,351	0.06%
2019/03/27	2	36.70	6	36.95	36.85	-4	5,182	-0.08%
2019/03/26	0	0.00	1	37.85	37.90	-1	5,034	-0.02%
2019/03/25	1	38.05	0	0.00	38.20	1	5,054	0.02%
2019/03/22	2	38.35	1	38.15	38.25	1	5,056	0.02%
2019/03/21	0	0.00	3	38.10	38.10	-3	5,062	-0.06%
2019/03/20	1	38.25	6	38.43	38.30	-5	5,057	-0.10%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/14	1	38.60	1	39.05	39.10	0	5,391	0.00%
2019/03/12	1	39.10	3	38.85	39.10	-2	5,447	-0.04%
2019/03/11	3	38.35	0	0.00	38.55	3	5,501	0.05%
2019/03/08	2	38.70	2	38.85	38.95	0	5,485	0.00%
2019/03/06	5	39.28	2.1	39.15	39.30	2.9	5,570	0.05%
2019/03/05	0	0.00	1	38.85	38.75	-1	5,529	-0.02%
2019/03/04	1	38.40	0	0.00	38.65	1	5,485	0.02%
2019/02/27	0	0.00	4	38.38	38.80	-4	5,392	-0.07%
2019/02/26	0	0.00	1	37.95	38.00	-1	5,283	-0.02%
2019/02/25	0	0.00	1	38.05	37.70	-1	5,216	-0.02%
2019/02/22	2	38.08	58	38.02	38.15	-56	5,211	-1.07%
2019/02/21	1.1	37.74	1	37.80	37.85	0.1	5,213	0.00%
2019/02/20	0	0.00	2	37.25	37.50	-2	5,183	-0.04%
2019/02/19	1	37.10	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	1	37.50	37.25	-1	5,128	-0.02%
2019/02/14	0	0.00	4	37.00	37.05	-4	5,086	-0.08%
2019/02/13	1	37.20	1	36.90	37.10	0	5,032	0.00%
2019/02/12	0	0.00	1	37.10	37.15	-1	4,957	-0.02%
2019/02/11	4	36.71	8	36.83	36.65	-4	4,902	-0.08%
2019/01/30	3	36.42	6	36.77	36.80	-3	4,869	-0.06%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/28	0	0.00	2	36.08	36.15	-2	4,657	-0.04%
2019/01/25	0	0.00	8	36.35	36.05	-8	4,649	-0.17%
2019/01/24	1	36.65	1	36.30	36.25	0	4,597	0.00%
2019/01/23	0	0.00	33	35.72	36.30	-33	4,561	-0.72%
2019/01/18	0	0.00	2	35.80	35.60	-2	4,542	-0.04%
2019/01/17	1	35.55	5	35.51	35.65	-4	4,497	-0.09%
2019/01/16	4	35.55	85	35.74	35.55	-81	4,450	-1.82%
2019/01/15	3	35.00	11	34.94	35.10	-8	4,347	-0.18%
2019/01/14	3	34.17	2	34.50	34.25	1	4,246	0.02%
2019/01/11	5	34.73	5	34.38	34.55	0	4,268	0.00%
2019/01/10	0	0.00	1	34.50	34.45	-1	4,244	-0.02%
2019/01/09	12	34.70	42	34.58	34.70	-30	4,212	-0.71%
2019/01/08	0	0.00	3	34.02	34.20	-3	4,138	-0.07%
2019/01/07	0	0.00	6	33.78	33.90	-6	4,158	-0.14%
2019/01/04	0	0.00	9	33.09	33.40	-9	4,153	-0.22%
2019/01/03	1	32.90	3	32.85	33.00	-2	4,302	-0.05%
2019/01/02	1	32.10	0	0.00	32.20	1	4,289	0.02%
2018/12/28	3	32.52	4	32.55	32.60	-1	4,313	-0.02%
2018/12/27	0	0.00	3	32.15	32.15	-3	4,328	-0.07%
2018/12/26	1	31.70	4	31.85	31.70	-3	4,368	-0.07%
2018/12/25	1	31.90	2	31.70	31.90	-1	4,417	-0.02%
2018/12/24	0	0.00	4	32.40	32.40	-4	4,477	-0.09%
2018/12/21	2	32.25	2	32.45	32.15	0	4,568	0.00%
2018/12/20	1	32.30	5	32.48	32.70	-4	4,560	-0.09%
2018/12/19	0	0.00	3	32.73	32.70	-3	4,588	-0.07%
2018/12/18	1	32.25	17	32.31	32.60	-16	4,586	-0.35%
2018/12/17	0	0.00	3	32.50	32.30	-3	4,596	-0.07%
2018/12/14	1	31.30	2	31.45	31.90	-1	4,578	-0.02%
2018/12/13	2	31.70	2	31.60	31.85	0	4,599	0.00%
2018/12/12	104	31.39	4	31.09	31.20	100	4,582	2.18%	大買/
2018/12/11	29	30.96	0	0.00	30.80	29	4,524	0.64%
2018/12/10	10	32.01	0	0.00	31.90	10	4,321	0.23%
2018/12/05	0	0.00	1	33.55	33.25	-1	4,226	-0.02%
2018/12/04	2	34.23	4	34.21	34.10	-2	4,271	-0.05%
2018/12/03	2	34.00	15	34.11	34.15	-13	4,199	-0.31%
2018/11/30	0	0.00	4	33.46	33.50	-4	4,166	-0.10%
2018/11/29	3	32.80	4	32.60	32.65	-1	4,105	-0.02%
2018/11/28	0	0.00	1	33.00	33.30	-1	4,028	-0.02%
2018/11/27	0	0.00	3	33.28	33.10	-3	4,000	-0.07%
2018/11/26	0	0.00	2	33.70	33.30	-2	4,024	-0.05%
2018/11/23	1	32.80	0	0.00	32.90	1	4,031	0.02%
2018/11/22	1	33.25	0	0.00	33.25	1	4,024	0.02%
2018/11/21	1	33.65	6	33.55	33.70	-5	4,046	-0.12%
2018/11/20	0	0.00	3	33.58	33.65	-3	4,013	-0.07%
2018/11/19	0	0.00	6	33.27	33.35	-6	3,978	-0.15%
2018/11/16	0	0.00	3	32.88	32.60	-3	3,978	-0.08%
2018/11/15	1	32.35	6	32.57	32.70	-5	4,022	-0.12%
2018/11/14	0	0.00	1	32.10	32.70	-1	4,058	-0.02%
2018/11/13	1	32.45	9	32.34	32.50	-8	4,092	-0.20%
2018/11/12	1	32.00	15	32.17	32.25	-14	4,107	-0.34%
2018/11/09	6	31.63	0	0.00	31.50	6	4,175	0.14%
2018/11/08	1	32.05	4	32.26	32.30	-3	4,200	-0.07%
2018/11/07	0	0.00	5	32.18	32.20	-5	4,169	-0.12%
2018/11/06	1	31.55	1	31.55	31.50	0	4,138	0.00%
2018/11/02	0	0.00	4	31.70	31.70	-4	4,174	-0.10%
2018/11/01	1	30.90	0	0.00	30.90	1	4,192	0.02%
2018/10/31	1	30.50	2	30.50	31.35	-1	4,224	-0.02%
2018/10/29	0	0.00	12	30.33	30.40	-12	4,154	-0.29%
2018/10/26	1	29.25	0	0.00	29.55	1	4,119	0.02%
2018/10/25	1	29.65	7	29.58	29.55	-6	4,153	-0.14%
2018/10/24	0	0.00	2	29.90	30.10	-2	4,335	-0.05%
2018/10/23	1	29.75	1	29.80	29.70	0	4,451	0.00%
2018/10/22	0	0.00	4	30.09	30.10	-4	4,480	-0.09%
2018/10/19	0	0.00	4	29.73	29.70	-4	4,527	-0.09%
2018/10/18	1	29.55	1	29.65	29.60	0	4,539	0.00%
2018/10/17	2	29.20	0	0.00	29.10	2	4,562	0.04%
2018/10/16	0.5	29.40	5	29.35	29.35	-4.5	4,562	-0.10%
2018/10/15	3	29.18	0	0.00	29.05	3	4,573	0.07%
2018/10/12	1	29.00	0	0.00	29.80	1	4,583	0.02%
2018/10/11	15	29.63	6	29.40	29.20	9	4,673	0.19%
2018/10/09	3	31.68	5	31.55	31.70	-2	4,584	-0.04%
2018/10/08	10	31.19	0	0.00	31.35	10	4,578	0.22%
2018/10/05	11.1	31.45	1	31.70	31.50	10.1	4,599	0.22%
2018/10/04	4.5	31.83	0	0.00	31.90	4.5	4,581	0.10%
2018/10/03	0	0.00	4	32.35	32.35	-4	4,546	-0.09%
2018/10/02	8	31.95	2	32.00	32.00	6	4,533	0.13%
2018/10/01	0	0.00	0.2	32.45	32.45	-0.2	4,530	0.00%
2018/09/28	2	32.30	3	32.42	32.25	-1	4,634	-0.02%
2018/09/27	0	0.00	1	32.50	32.50	-1	4,675	-0.02%
2018/09/25	0	0.00	1	32.35	32.10	-1	4,693	-0.02%
2018/09/21	1	32.20	12	32.22	32.10	-11	4,735	-0.23%
2018/09/20	0	0.00	4	32.09	32.10	-4	4,752	-0.08%
2018/09/19	0	0.00	1	31.95	31.95	-1	4,794	-0.02%
2018/09/18	0	0.00	1	31.90	31.80	-1	4,892	-0.02%
2018/09/17	6	31.69	0	0.00	31.80	6	4,915	0.12%
2018/09/14	2	31.80	1	31.80	31.65	1	4,949	0.02%
2018/09/12	2	31.40	1	31.60	31.50	1	5,029	0.02%
2018/09/11	7	31.21	3	31.17	31.25	4	5,384	0.07%
2018/09/10	16	31.37	1	31.40	31.35	15	5,473	0.27%
2018/09/07	5	32.54	1	32.50	32.30	4	5,560	0.07%
2018/09/06	1	33.00	0	0.00	32.80	1	5,582	0.02%
2018/09/05	4	33.10	1	33.00	32.75	3	5,587	0.05%
2018/09/04	1	33.50	0	0.00	33.60	1	5,581	0.02%
2018/09/03	1	33.45	0	0.00	33.45	1	5,620	0.02%
2018/08/31	3	33.68	0	0.00	33.85	3	5,646	0.05%
2018/08/27	0	0.00	3	33.30	33.75	-3	5,967	-0.05%
2018/08/24	6	33.36	2	33.25	33.30	4	5,958	0.07%
2018/08/23	2	33.75	5	34.02	33.85	-3	6,045	-0.05%
2018/08/22	7	33.71	9	33.93	33.95	-2	6,121	-0.03%
2018/08/21	2	33.05	0	0.00	33.60	2	6,065	0.03%
2018/08/17	6	32.47	1	32.65	32.30	5	6,056	0.08%
2018/08/16	24	32.54	0	0.00	32.50	24	6,048	0.40%
2018/08/15	18	33.37	0	0.00	33.15	18	6,048	0.30%
2018/08/14	0	0.00	1	33.55	33.60	-1	6,034	-0.02%
2018/08/13	8	33.35	0	0.00	33.20	8	6,086	0.13%
2018/08/10	2	33.60	62	33.63	33.60	-60	6,426	-0.93%
2018/08/09	7	33.48	20	33.63	33.35	-13	6,460	-0.20%
2018/08/08	0	0.00	1	33.60	33.65	-1	6,460	-0.02%
2018/08/06	15	33.41	0	0.00	33.45	15	6,422	0.23%
2018/08/03	7	33.55	0	0.00	33.50	7	6,412	0.11%
2018/08/02	3	33.65	0	0.00	33.65	3	6,408	0.05%
2018/08/01	2	33.75	0	0.00	33.95	2	6,413	0.03%
2018/07/31	6	33.62	1	34.00	33.65	5	6,379	0.08%
2018/07/30	21	33.87	0	0.00	33.95	21	6,189	0.34%
2018/07/27	2	34.90	1	34.70	34.95	1	6,061	0.02%
2018/07/26	18	34.63	3	34.92	34.75	15	6,034	0.25%
2018/07/25	0	0.00	5	34.61	34.75	-5	6,009	-0.08%
2018/07/24	1	33.95	2	34.15	34.30	-1	5,948	-0.02%
2018/07/23	1	33.95	1	34.20	33.95	0	5,927	0.00%
2018/07/20	4	34.08	2	34.23	33.90	2	6,000	0.03%
2018/07/19	3.1	34.12	2	34.45	34.30	1.1	5,994	0.02%
2018/07/18	0.1	34.25	2	33.80	34.25	-1.9	5,979	-0.03%
2018/07/17	1	33.35	1	33.40	33.35	0	5,897	0.00%
2018/07/16	1	33.60	9	34.00	33.60	-8	5,918	-0.14%
2018/07/13	4	33.81	0	0.00	33.80	4	5,966	0.07%
2018/07/12	0	0.00	1	33.85	34.15	-1	6,068	-0.02%
2018/07/11	7	33.28	0	0.00	33.45	7	6,201	0.11%
2018/07/10	8	33.87	7	33.60	33.90	1	6,258	0.02%
2018/07/09	0	0.00	1	33.85	33.65	-1	6,323	-0.02%
2018/07/06	7	33.14	2	33.05	33.05	5	6,340	0.08%
2018/07/05	12	35.60	3	35.58	35.50	9	6,280	0.14%
2018/07/04	5	35.40	9	35.40	35.45	-4	6,366	-0.06%
2018/07/03	1	34.90	0	0.00	34.90	1	6,377	0.02%
2018/07/02	12	35.35	0	0.00	35.15	12	6,350	0.19%
2018/06/29	0	0.00	5	35.25	35.40	-5	6,296	-0.08%
2018/06/28	2	34.50	0	0.00	34.50	2	6,222	0.03%
2018/06/27	14	34.66	0	0.00	34.55	14	6,175	0.23%
2018/06/26	9	34.91	0	0.00	34.90	9	6,038	0.15%
2018/06/25	12	35.22	3	35.28	35.15	9	5,990	0.15%
2018/06/22	13	35.20	0	0.00	35.35	13	5,948	0.22%
2018/06/21	22	35.72	5	35.75	35.80	17	5,891	0.29%
2018/06/20	41	35.35	0	0.00	35.45	41	5,863	0.70%
2018/06/19	21	36.25	0	0.00	36.15	21	5,434	0.39%
2018/06/15	12	36.50	0	0.00	36.40	12	5,329	0.23%
2018/06/14	1	37.05	0	0.00	36.95	1	5,169	0.02%
2018/06/12	0	0.00	11	37.50	37.20	-11	5,305	-0.21%
2018/06/11	5	37.22	6	37.57	37.65	-1	5,290	-0.02%
2018/06/08	0	0.00	5	37.61	37.65	-5	5,287	-0.09%
2018/06/07	1	37.65	6	37.48	37.65	-5	5,321	-0.09%
2018/06/06	14	37.09	16	37.33	37.40	-2	5,346	-0.04%
2018/06/05	3	36.48	5	36.46	36.45	-2	5,277	-0.04%
2018/06/04	1	36.55	7	36.51	36.50	-6	5,114	-0.12%
2018/06/01	1.5	36.53	0	0.00	36.50	1.5	5,132	0.03%
2018/05/31	5	36.23	1	36.70	36.70	4	5,159	0.08%
2018/05/30	2	36.20	0	0.00	36.10	2	5,078	0.04%
2018/05/28	0	0.00	2	36.63	36.55	-2	5,095	-0.04%
2018/05/25	15	36.34	0	0.00	36.30	15	5,156	0.29%
2018/05/23	6	36.51	0	0.00	36.40	6	5,150	0.12%
2018/05/22	13	36.69	0	0.00	36.35	13	5,135	0.25%
2018/05/18	5	36.37	265	36.63	36.30	-260	5,175	-5.02%	大賣/鉅額交易
2018/05/17	2	37.15	0	0.00	37.00	2	4,880	0.04%
2018/05/15	1	37.30	0	0.00	37.60	1	4,964	0.02%
2018/05/14	0	0.00	8	37.61	37.60	-8	5,044	-0.16%
2018/05/11	0	0.00	3	37.55	37.60	-3	5,081	-0.06%
2018/05/09	0	0.00	2	37.60	37.50	-2	5,147	-0.04%
2018/05/02	2	37.20	2	37.55	37.65	0	5,394	0.00%
2018/04/27	1	36.45	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	4	37.25	37.20	-4	5,596	-0.07%
2018/04/25	3	36.28	0	0.00	36.50	3	5,540	0.05%
2018/04/24	5	36.38	0	0.00	36.50	5	5,568	0.09%
2018/04/23	2	36.65	0	0.00	36.60	2	5,576	0.04%
2018/04/20	8	36.99	0	0.00	37.00	8	5,556	0.14%
2018/04/19	4	37.43	0	0.00	37.40	4	5,440	0.07%
2018/04/18	43	37.40	1	37.95	37.10	42	5,386	0.78%
2018/04/17	31	38.25	4	38.00	38.15	27	5,241	0.52%
2018/04/16	4	38.63	1	39.00	39.00	3	5,098	0.06%
2018/04/13	2	39.00	2	39.05	39.00	0	5,062	0.00%
2018/04/12	0	0.00	16	38.75	38.70	-16	5,028	-0.32%
2018/04/11	1	37.95	2	38.35	38.45	-1	4,997	-0.02%
2018/04/10	18	37.83	1	38.35	38.10	17	4,979	0.34%
2018/04/09	5	38.19	0	0.00	38.35	5	4,814	0.10%
2018/04/02	2	38.90	5	38.85	38.85	-3	4,814	-0.06%
2018/03/31	0	0.00	4	39.40	39.40	-4	4,828	-0.08%
2018/03/30	10	38.80	23	38.96	39.00	-13	4,794	-0.27%
2018/03/29	0	0.00	4	38.73	38.70	-4	4,773	-0.08%
2018/03/28	6	38.38	1	38.30	38.50	5	4,730	0.11%
2018/03/26	0	0.00	150	37.80	38.20	-150	4,740	-3.16%	大賣/鉅額交易
2018/03/23	0	0.00	1	37.85	37.95	-1	4,797	-0.02%
2018/03/22	0	0.00	6	38.21	38.10	-6	4,836	-0.12%
2018/03/21	0	0.00	1	38.45	38.15	-1	4,847	-0.02%
2018/03/19	0	0.00	14	38.04	38.05	-14	4,907	-0.29%
2018/03/16	0	0.00	2	38.40	38.40	-2	4,853	-0.04%
2018/03/15	2	37.00	1	37.05	36.85	1	4,702	0.02%
2018/03/14	6	37.09	1	37.30	37.30	5	4,695	0.11%
2018/03/12	3	37.22	2	37.10	37.00	1	4,645	0.02%
2018/03/08	3.5	36.44	0	0.00	36.35	3.5	4,601	0.08%
2018/03/07	2	36.65	0	0.00	36.65	2	4,560	0.04%
2018/03/05	3	36.67	0	0.00	36.75	3	4,673	0.06%
2018/03/02	3	36.72	0	0.00	36.80	3	4,679	0.06%
2018/03/01	0	0.00	1	37.15	37.15	-1	4,619	-0.02%
2018/02/26	1	37.10	0	0.00	37.00	1	4,495	0.02%
2018/02/23	5	36.90	0	0.00	37.00	5	4,483	0.11%
2018/02/21	50	37.05	0	0.00	37.20	50	4,479	1.12%
2018/02/12	0	0.00	1	36.80	36.80	-1	4,417	-0.02%
2018/02/09	3	36.73	0	0.00	36.80	3	4,421	0.07%
2018/02/08	3	36.90	0	0.00	37.20	3	4,405	0.07%
2018/02/07	1	37.00	0	0.00	37.10	1	4,515	0.02%
2018/02/06	5	36.58	0	0.00	36.60	5	4,413	0.11%
2018/02/05	16	38.10	1	38.30	38.05	15	4,315	0.35%
2018/02/02	8	38.79	0	0.00	38.65	8	4,267	0.19%
2018/01/30	11	38.86	1	38.90	38.85	10	4,162	0.24%
2018/01/29	2	39.38	0	0.00	39.40	2	4,161	0.05%
2018/01/26	2	39.45	0	0.00	39.60	2	4,113	0.05%
2018/01/25	3	39.60	10	39.55	39.65	-7	4,068	-0.17%
2018/01/24	1	39.20	0	0.00	39.45	1	3,984	0.03%
2018/01/23	3	38.88	3	39.20	39.00	0	3,925	0.00%
2018/01/22	0	0.00	11	38.97	38.95	-11	3,841	-0.29%
2018/01/19	1	38.65	0	0.00	38.65	1	3,758	0.03%
2018/01/18	4	39.00	2	39.18	38.90	2	3,764	0.05%
2018/01/17	2	38.70	1	38.85	39.00	1	3,737	0.03%
2018/01/16	3	38.05	0	0.00	38.65	3	3,710	0.08%
2018/01/15	1	38.10	0	0.00	38.15	1	3,691	0.03%
2018/01/11	1	37.95	0	0.00	38.25	1	3,757	0.03%
2018/01/09	3	38.07	0	0.00	38.30	3	3,779	0.08%
2018/01/08	2	37.93	1	38.15	38.30	1	3,779	0.03%
2018/01/05	1	37.95	0	0.00	38.10	1	3,745	0.03%
2018/01/04	65	38.02	0	0.00	37.95	65	3,749	1.73%
2018/01/03	1	38.00	0	0.00	38.20	1	3,806	0.03%
2018/01/02	4	38.18	0	0.00	38.20	4	3,800	0.11%