東聯 (1710)-新光-高雄券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.25
漲跌
▼0.50
漲幅
-2.82%
成交量
3,045張
產業
上市化學類股
300人加入追蹤

立即追蹤
本地時間:13:30

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

東聯 (1710)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
2024/04/16	3.7	17.21	0	0.00	17.25	3.7	1,342	0.27%
2024/04/11	3	17.87	3	18.10	17.85	0	1,300	0.00%
2024/04/10	1	18.20	3	18.17	18.20	-2	1,290	-0.15%
2024/04/09	4.2	17.99	1	17.95	18.05	3.2	1,280	0.25%
2024/04/08	21	17.63	8	17.70	17.75	13	1,261	1.03%
2024/04/03	11	17.85	0	0.00	17.90	11	1,239	0.89%
2024/04/02	10.1	17.95	0	0.00	18.05	10.1	1,236	0.82%
2024/03/29	0	18.10	0	0.00	18.00	0	1,236	0.00%
2024/03/28	3	17.95	0	0.00	18.00	3	1,234	0.24%
2024/03/25	0	0.00	2	18.10	18.10	-2	1,257	-0.16%
2024/03/22	0	18.05	0	0.00	18.05	0	1,273	0.00%
2024/03/21	0	0.00	1	18.10	18.05	-1	1,282	-0.08%
2024/03/20	11	17.99	0	0.00	17.85	11	1,297	0.85%
2024/03/19	4	18.05	0	0.00	18.05	4	1,286	0.31%
2024/03/15	0.1	18.22	0	0.00	18.15	0.1	1,298	0.00%
2024/03/14	30	18.15	0	0.00	18.20	30	1,298	2.31%
2024/03/13	1	18.25	0	0.00	18.20	1	1,300	0.08%
2024/03/12	0.1	18.40	1	18.35	18.45	-0.9	1,305	-0.07%
2024/03/11	3	18.15	1	18.30	18.25	2	1,311	0.15%
2024/03/08	9.2	18.37	0	0.00	18.30	9.2	1,299	0.71%
2024/03/07	0.6	18.59	0	0.00	18.65	0.6	1,291	0.04%
2024/03/06	0	18.70	0	0.00	18.60	0	1,258	0.00%
2024/03/05	1	18.66	0	0.00	18.65	1	1,256	0.08%
2024/03/04	1	18.90	0	0.00	18.95	1	1,237	0.08%
2024/03/01	2	19.00	0	0.00	19.00	2	1,271	0.16%
2024/02/29	0	19.20	12	19.27	19.20	-12	1,289	-0.93%
2024/02/27	1	19.64	2	19.43	19.30	-1	1,264	-0.08%
2024/02/26	67.1	20.01	58	19.96	19.65	9.1	1,231	0.73%
2024/02/23	3	18.82	0	0.00	18.80	3	1,056	0.28%
2024/02/22	1	19.00	0	0.00	19.05	1	1,056	0.09%
2024/02/20	2	19.23	2	19.35	19.20	0	1,102	0.00%
2024/02/16	3	19.03	1	19.10	19.10	2	1,173	0.17%
2024/02/15	0	0.00	1	18.70	18.80	-1	1,196	-0.08%
2024/02/05	1	18.40	0	0.00	18.40	1	1,233	0.08%
2024/02/01	0	0.00	2	18.83	18.75	-2	1,260	-0.16%
2024/01/31	0	0.00	4	18.60	18.50	-4	1,260	-0.32%
2024/01/30	1	18.65	1	18.60	18.60	0	1,263	0.00%
2024/01/23	0.1	19.00	1	18.85	18.85	-1	1,316	-0.07%
2024/01/22	0.1	18.87	0	0.00	18.80	0.1	1,319	0.00%
2024/01/19	3	18.55	0	0.00	18.60	3	1,328	0.23%
2024/01/18	0	0.00	1	18.60	18.60	-1	1,338	-0.07%
2024/01/17	2.1	18.63	0	0.00	18.60	2.1	1,348	0.15%
2024/01/16	1	18.90	0	0.00	18.85	1	1,343	0.08%
2024/01/15	0	0.00	1	19.30	19.10	-1	1,354	-0.07%
2024/01/11	0	0.00	3	19.28	19.35	-3	1,380	-0.22%
2024/01/10	2	19.38	6	19.50	19.05	-4	1,452	-0.28%
2024/01/09	0	0.00	12	19.71	19.65	-12	1,446	-0.83%
2024/01/08	0	0.00	1	19.90	19.95	-1	1,459	-0.07%
2024/01/04	1	19.60	0	0.00	19.60	1	1,493	0.07%
2024/01/03	1	19.80	0	0.00	19.80	1	1,507	0.07%
2024/01/02	0	0.00	2	20.10	20.05	-2	1,526	-0.13%
2023/12/25	1	20.15	0	0.00	20.10	1	1,690	0.06%
2023/12/22	0	0.00	10	20.00	20.10	-10	1,719	-0.58%
2023/12/21	1	20.25	102	20.26	20.10	-101	1,732	-5.83%	大賣/鉅額交易
2023/12/20	10	20.37	100	20.35	20.40	-90	1,743	-5.16%
2023/12/19	6	20.04	0	0.00	20.40	6	1,740	0.34%
2023/12/18	4	20.29	0	0.00	20.25	4	1,737	0.23%
2023/12/15	2	20.28	1	20.35	20.30	1	1,741	0.06%
2023/12/14	5	20.25	10	20.15	20.10	-5	1,729	-0.29%
2023/12/13	1	20.10	0	0.00	20.10	1	1,734	0.06%
2023/12/12	6	20.09	0	0.00	20.05	6	1,748	0.34%
2023/12/11	2	20.00	0	0.00	20.05	2	1,762	0.11%
2023/12/08	5	19.85	0	0.00	20.00	5	1,777	0.28%
2023/12/07	10	19.95	0	0.00	20.00	10	1,805	0.55%
2023/12/06	0	0.00	2	19.93	20.00	-2	1,811	-0.11%
2023/12/05	5	19.65	11	19.65	19.80	-6	1,822	-0.33%
2023/12/01	10	19.65	0	0.00	19.60	10	1,852	0.54%
2023/11/30	5	19.70	0	0.00	19.70	5	1,864	0.27%
2023/11/29	10	19.55	0	0.00	19.70	10	1,891	0.53%
2023/11/28	82.1	19.94	2	19.95	19.70	80.1	1,904	4.20%
2023/11/27	10	19.65	1	19.60	19.65	9	1,867	0.48%
2023/11/24	1	19.35	0	0.00	19.35	1	1,862	0.05%
2023/11/20	42	19.68	13	19.55	19.60	29	1,934	1.50%
2023/11/17	21	19.32	1	19.65	19.65	20	1,960	1.02%
2023/11/16	11	19.36	1	19.35	19.50	10	1,941	0.52%
2023/11/15	0	0.00	1	19.10	19.30	-1	1,938	-0.05%
2023/11/13	1	18.85	1	19.20	18.95	0	1,943	0.00%
2023/11/10	0	0.00	18	18.79	18.90	-18	1,963	-0.92%
2023/11/09	18	18.58	0	0.00	18.65	18	1,979	0.91%
2023/11/08	0	0.00	1	18.75	18.70	-1	2,019	-0.05%
2023/11/07	3	18.57	1	18.70	18.60	2	2,040	0.10%
2023/11/06	2	18.55	1	18.70	18.70	1	2,075	0.05%
2023/11/03	0	0.00	3	18.65	18.65	-3	2,127	-0.14%
2023/11/02	0	0.00	3	18.50	18.45	-3	2,181	-0.14%
2023/11/01	0	0.00	6	18.36	18.40	-6	2,282	-0.26%
2023/10/31	12	18.28	10	18.45	18.20	2	2,338	0.09%
2023/10/30	13	18.34	2	18.40	18.25	11	2,472	0.45%
2023/10/27	0	0.00	9	18.38	18.50	-9	2,517	-0.36%
2023/10/26	13	18.22	6	18.38	18.15	7	2,599	0.27%
2023/10/25	15	18.46	5	18.55	18.45	10	2,642	0.38%
2023/10/24	2	18.25	10	18.35	18.35	-8	2,759	-0.29%
2023/10/23	13	18.25	11	18.30	18.30	2	2,764	0.07%
2023/10/20	15	18.13	6	18.23	18.20	9	2,751	0.33%
2023/10/19	4	18.16	19	18.28	18.45	-15	2,805	-0.53%
2023/10/18	6.1	18.45	8	18.47	18.30	-1.9	2,805	-0.07%
2023/10/17	5	18.69	0	0.00	18.70	5	2,755	0.18%
2023/10/16	14	18.85	5	19.13	18.90	9	2,779	0.32%
2023/10/13	1	18.95	1	19.15	19.05	0	2,806	0.00%
2023/10/12	1.2	18.83	10	18.98	19.10	-8.8	2,815	-0.31%
2023/10/11	45	18.74	39	18.73	18.75	6	2,819	0.21%
2023/10/06	3	18.67	3	18.82	18.80	0	2,829	0.00%
2023/10/05	5	18.78	12	18.80	18.80	-7	2,816	-0.25%
2023/10/04	1	18.55	2	18.68	18.65	-1	2,833	-0.04%
2023/10/03	11	18.88	9	19.03	18.85	2	2,854	0.07%
2023/10/02	2	18.98	6	19.03	19.00	-4	2,930	-0.14%
2023/09/28	10	19.26	0	0.00	19.10	10	2,928	0.34%
2023/09/27	5	19.55	2	19.73	19.55	3	2,891	0.10%
2023/09/26	8	19.76	6	19.96	19.80	2	2,891	0.07%
2023/09/25	4	19.74	4	19.90	19.85	0	2,897	0.00%
2023/09/22	2	19.78	3	19.85	19.90	-1	2,912	-0.03%
2023/09/21	3	19.88	6	19.75	19.90	-3	2,934	-0.10%
2023/09/20	2	20.08	2	20.20	20.10	0	2,941	0.00%
2023/09/19	1	20.15	1	20.35	20.10	0	2,995	0.00%
2023/09/15	3	20.20	0	0.00	20.20	3	3,032	0.10%
2023/09/14	0	0.00	2	20.55	20.50	-2	3,037	-0.07%
2023/09/13	0	0.00	2	20.45	20.35	-2	3,069	-0.07%
2023/09/12	19	20.21	0	0.00	20.25	19	3,200	0.59%
2023/09/11	3	20.45	7	20.36	20.45	-4	3,217	-0.12%
2023/09/08	1	20.20	4	20.35	20.35	-3	3,251	-0.09%
2023/09/07	0	0.00	2	20.50	20.30	-2	3,319	-0.06%
2023/09/05	0	0.00	1	20.65	20.70	-1	3,577	-0.03%
2023/09/04	0	0.00	1	20.50	20.55	-1	3,770	-0.03%
2023/09/01	1	20.40	0	0.00	20.35	1	4,039	0.02%
2023/08/31	0	0.00	11	20.26	20.25	-11	4,166	-0.26%
2023/08/30	1	20.25	0	0.00	20.30	1	4,242	0.02%
2023/08/29	0	0.00	2	20.25	20.35	-2	4,230	-0.05%
2023/08/28	2	19.93	1	20.15	20.00	1	4,235	0.02%
2023/08/25	1	19.90	3	19.95	19.95	-2	4,221	-0.05%
2023/08/24	10	19.95	4	19.98	19.90	6	4,220	0.14%
2023/08/23	4	19.76	2	20.00	19.70	2	4,218	0.05%
2023/08/22	7	19.80	0	0.00	19.80	7	4,210	0.17%
2023/08/21	0	0.00	1	19.95	20.00	-1	4,213	-0.02%
2023/08/18	6	19.85	4	20.05	19.85	2	4,251	0.05%
2023/08/17	5	19.71	4	19.88	19.95	1	4,232	0.02%
2023/08/16	2.3	20.04	0	0.00	20.05	2.3	4,214	0.05%
2023/08/15	1	20.55	0	0.00	20.60	1	4,184	0.02%
2023/08/14	1	20.85	0	0.00	20.90	1	4,171	0.02%
2023/08/11	15	21.59	7	21.63	21.60	8	4,178	0.19%
2023/08/10	6	21.53	5	21.79	21.55	1	4,172	0.02%
2023/08/09	5.2	22.02	3	22.40	21.95	2.2	4,164	0.05%
2023/08/08	3	22.38	12	22.31	22.20	-9	4,109	-0.22%
2023/08/07	22	22.47	12	22.57	22.65	10	4,100	0.24%
2023/08/04	2.3	22.45	0	0.00	22.35	2.3	4,009	0.06%
2023/08/02	0	0.00	2	22.53	22.35	-2	4,028	-0.05%
2023/08/01	3	22.03	2	22.30	22.20	1	3,918	0.03%
2023/07/31	3	21.83	14.4	22.15	21.90	-11.4	3,916	-0.29%
2023/07/28	6	21.57	8	21.93	21.75	-2	3,976	-0.05%
2023/07/27	8	21.86	7	21.78	21.65	1	4,054	0.02%
2023/07/26	0	0.00	2	20.98	20.80	-2	4,054	-0.05%
2023/07/25	3	20.45	5	20.73	20.75	-2	4,150	-0.05%
2023/07/24	11	20.46	1	20.60	20.45	10	4,715	0.21%
2023/07/21	1	21.05	3	21.15	21.00	-2	4,893	-0.04%
2023/07/20	3	21.05	5	21.28	21.25	-2	5,047	-0.04%
2023/07/19	5	21.07	6	21.06	21.05	-1	5,213	-0.02%
2023/07/18	3.1	20.88	0	0.00	20.80	3.1	5,418	0.06%
2023/07/17	0.1	21.15	1	21.20	21.20	-0.9	5,537	-0.02%
2023/07/14	1	20.90	1	21.10	20.85	0	5,514	0.00%
2023/07/13	3.1	20.70	0	0.00	20.75	3.1	5,496	0.06%
2023/07/12	2	20.80	0	0.00	20.90	2	5,471	0.04%
2023/07/11	1	21.00	0	0.00	20.95	1	5,468	0.02%
2023/07/10	0.3	21.35	0	0.00	21.05	0.3	5,457	0.01%
2023/07/07	18.4	21.02	4	21.03	21.35	14.4	5,436	0.26%
2023/07/04	1	22.20	0	0.00	22.10	1	5,327	0.02%
2023/07/03	5	22.30	1	22.35	22.25	4	5,332	0.08%
2023/06/30	9	22.05	0	0.00	22.15	9	5,351	0.17%
2023/06/29	13	22.28	0	0.00	22.35	13	5,320	0.24%
2023/06/28	5.1	22.26	2	22.40	22.30	3.1	5,324	0.06%
2023/06/27	1	22.55	0.4	22.50	22.10	0.6	5,299	0.01%
2023/06/26	12	22.85	5	22.67	22.85	7	5,228	0.13%
2023/06/21	10	22.75	9	22.75	22.75	1	5,201	0.02%
2023/06/19	0	0.00	7	22.75	22.75	-7	5,150	-0.14%
2023/06/16	8	23.41	9	23.42	23.10	-1	5,092	-0.02%
2023/06/15	3.4	22.54	0	0.00	22.60	3.4	4,941	0.07%
2023/06/14	6	22.79	3.1	22.75	22.75	2.9	4,888	0.06%
2023/06/13	9	22.76	6	22.88	23.00	3	4,851	0.06%
2023/06/12	5	23.08	0	0.00	22.95	5	4,770	0.10%
2023/06/09	5	23.80	29.3	23.66	23.60	-24.3	4,669	-0.52%
2023/06/08	6.3	22.94	11.1	23.15	23.15	-4.8	4,496	-0.11%
2023/06/07	23.1	23.04	38.2	23.18	23.00	-15.1	4,323	-0.35%
2023/06/06	6	22.51	6.1	22.46	22.60	-0.1	4,042	0.00%
2023/06/05	6	22.00	11	22.02	22.00	-5	3,963	-0.13%
2023/06/02	3	21.50	1	21.80	21.50	2	4,189	0.05%
2023/06/01	5	21.61	1.1	21.72	21.50	4	4,227	0.09%
2023/05/31	1	21.00	0	0.00	21.15	1	4,181	0.02%
2023/05/30	1	20.95	1	20.95	21.00	0	4,176	0.00%
2023/05/25	0.1	21.75	1	21.70	21.65	-0.9	4,112	-0.02%
2023/05/24	3	21.82	6	21.90	21.95	-3	4,086	-0.07%
2023/05/23	1	21.60	1	21.65	21.60	0	4,018	0.00%
2023/05/22	0	0.00	4	21.38	21.40	-4	3,991	-0.10%
2023/05/19	1	21.45	0	0.00	21.15	1	3,972	0.03%
2023/05/18	1	21.35	6	21.40	21.45	-5	3,938	-0.13%
2023/05/17	1.1	21.10	1	21.35	21.35	0.1	3,901	0.00%
2023/05/16	8	20.91	14	21.13	21.10	-6	3,842	-0.16%
2023/05/15	3	20.65	3	20.60	20.65	0	3,814	0.00%
2023/05/12	7	20.71	5	20.90	20.85	2	3,786	0.05%
2023/05/11	7	20.71	5	20.90	20.70	2	3,776	0.05%
2023/05/09	9	21.38	10	21.14	21.00	-1	3,698	-0.03%
2023/05/08	0	0.00	2	21.40	21.30	-2	3,626	-0.06%
2023/05/05	9	21.56	10	21.50	21.50	-1	3,608	-0.03%
2023/05/04	40	22.04	41	22.04	21.70	-1	3,564	-0.03%
2023/05/03	26	21.77	61	21.82	21.90	-35	3,415	-1.02%
2023/05/02	36	21.55	31	21.53	21.55	5	3,300	0.15%
2023/04/28	10	21.11	11	21.13	20.90	-1	3,177	-0.03%
2023/04/27	238	21.97	232	22.02	21.10	6	3,072	0.20%	大買/大賣/
2023/04/26	29	21.62	9	21.60	21.40	20	2,498	0.80%
2023/04/25	42.1	21.19	46.2	21.04	20.80	-4.1	2,264	-0.18%
2023/04/24	8	21.17	19	20.91	21.00	-11	2,085	-0.53%
2023/04/21	24	20.74	37	20.67	20.40	-13	1,896	-0.69%
2023/04/20	101	20.62	80	20.64	20.30	21	1,655	1.27%	大買/
2023/04/12	3	20.20	11	20.25	20.25	-8	1,462	-0.55%
2023/04/11	11	20.50	5	20.36	20.45	6	1,471	0.41%
2023/04/10	0	0.00	5	20.30	20.30	-5	1,499	-0.33%
2023/04/06	3	20.20	6	20.23	20.05	-3	1,646	-0.18%
2023/03/31	9	19.91	8	19.81	19.90	1	1,621	0.06%
2023/03/30	3	19.52	1	19.45	19.45	2	1,569	0.13%
2023/03/29	5	19.50	1	19.45	19.50	4	1,568	0.26%
2023/03/24	0	19.20	0	0.00	19.15	0	1,574	0.00%
2023/03/22	0	0.00	2	19.13	19.15	-2	1,595	-0.13%
2023/03/21	1	18.95	3	18.97	19.05	-2	1,634	-0.12%
2023/03/20	0	0.00	1	19.00	18.90	-1	1,644	-0.06%
2023/03/17	0	0.00	2	19.00	19.00	-2	1,648	-0.12%
2023/03/16	1	18.85	1	19.05	18.80	0	1,645	0.00%
2023/03/15	2	19.03	1	19.15	19.15	1	1,634	0.06%
2023/03/14	2	18.98	6	19.03	19.15	-4	1,639	-0.24%
2023/03/13	2	19.08	3	19.13	19.20	-1	1,622	-0.06%
2023/03/10	9	19.33	5	19.31	19.30	4	1,611	0.25%
2023/03/09	2	19.85	2	19.90	19.80	0	1,595	0.00%
2023/03/08	17	19.94	15.2	20.03	20.00	1.8	1,604	0.11%
2023/03/07	53	20.57	32	20.42	20.50	21	1,542	1.36%
2023/03/06	1.1	19.35	25	19.36	19.35	-23.9	1,243	-1.92%
2023/03/02	1	18.70	0	0.00	18.65	1	1,221	0.08%
2023/02/24	0.1	19.00	0.2	19.00	18.85	-0.2	1,230	-0.01%
2023/02/23	0	0.00	1	18.95	19.00	-1	1,231	-0.08%
2023/02/17	0	18.85	0	0.00	18.85	0	1,248	0.00%
2023/02/13	1	18.60	0.3	18.66	18.55	0.7	1,286	0.06%
2023/02/10	1	18.75	0.5	18.75	18.70	0.5	1,285	0.04%
2023/02/08	11.1	19.00	0	0.00	19.00	11.1	1,285	0.86%
2023/02/07	0	0.00	5	19.15	19.15	-5	1,280	-0.39%
2023/02/06	2.7	19.14	0	0.00	19.20	2.7	1,278	0.21%
2023/02/03	10.3	18.81	0	0.00	19.15	10.3	1,269	0.81%
2023/02/01	0	0.00	2	18.90	18.85	-2	1,244	-0.16%
2023/01/30	1	18.45	3	18.63	18.65	-2	1,225	-0.16%
2023/01/17	2	18.43	2	18.60	18.50	0	1,217	0.00%
2023/01/16	2	18.45	0	0.00	18.45	2	1,215	0.16%
2023/01/13	0	0.00	1	18.70	18.80	-1	1,217	-0.08%
2023/01/12	2	18.45	39	18.51	18.60	-37	1,267	-2.92%
2023/01/11	2	18.50	8	18.58	18.50	-6	1,280	-0.47%
2023/01/10	4	18.36	6	18.48	18.40	-2	1,277	-0.16%
2023/01/09	4	18.48	0	0.00	18.40	4	1,281	0.31%
2023/01/06	3	18.47	2	18.58	18.50	1	1,293	0.08%
2023/01/05	6	18.52	4	18.70	18.55	2	1,317	0.15%
2023/01/04	0	0.00	2	18.65	18.60	-2	1,326	-0.15%
2023/01/03	41	18.64	10	18.71	18.60	31	1,333	2.32%
2022/12/30	1	18.35	2	18.58	18.60	-1	1,327	-0.08%
2022/12/29	6	18.49	12	18.78	18.40	-6	1,311	-0.46%
2022/12/28	15	19.06	12	19.17	19.05	3	1,283	0.23%
2022/12/27	16	19.28	22	19.06	19.00	-6	1,237	-0.49%
2022/12/26	24	18.96	15	18.96	19.00	9	1,182	0.76%
2022/12/23	6	18.49	1	18.55	18.50	5	1,059	0.47%
2022/12/22	0	0.00	1	18.30	18.30	-1	1,077	-0.09%
2022/12/21	1	18.10	0	0.00	18.05	1	1,096	0.09%
2022/12/19	0	0.00	2	18.85	18.45	-2	1,095	-0.18%
2022/12/15	0	0.00	4	19.00	18.85	-4	1,065	-0.38%
2022/12/14	1	18.90	0	0.00	18.95	1	1,047	0.10%
2022/12/13	2	18.80	4	18.78	18.90	-2	1,031	-0.19%
2022/12/12	0	0.00	6	18.43	18.45	-6	997	-0.60%
2022/12/09	4	18.24	6	18.35	18.35	-2	1,015	-0.20%
2022/12/08	0	0.00	2	18.20	18.15	-2	1,041	-0.19%
2022/12/07	5	18.15	5	18.27	18.10	0	1,053	0.00%
2022/12/06	6	18.30	1.3	18.43	18.15	4.7	1,070	0.44%
2022/12/05	3	18.70	1	18.95	18.60	2	1,065	0.19%
2022/12/02	2	18.73	0	0.00	18.80	2	1,064	0.19%
2022/12/01	3	18.82	4	19.04	18.90	-1	1,061	-0.09%
2022/11/30	6	18.88	1	18.95	18.80	5	1,033	0.48%
2022/11/29	0	0.00	42	18.50	18.80	-42	998	-4.21%
2022/11/28	0	0.00	1	18.25	18.55	-1	983	-0.10%
2022/11/25	0	0.00	1	18.15	18.10	-1	969	-0.10%
2022/11/24	1	18.25	0	0.00	18.25	1	956	0.10%
2022/11/23	1.2	18.00	0	0.00	18.10	1.2	938	0.13%
2022/11/22	1.1	17.70	0	0.00	17.80	1.1	932	0.12%
2022/11/18	4	17.69	0	0.00	17.60	4	932	0.43%
2022/11/16	1	17.85	1	17.70	17.75	0	970	0.00%
2022/11/11	2	17.25	2	17.30	17.25	0	947	0.00%
2022/11/10	2	17.18	0	0.00	17.20	2	955	0.21%
2022/11/07	0	0.00	14	17.55	17.50	-14	962	-1.45%
2022/11/04	7	17.20	0	0.00	17.35	7	971	0.72%
2022/11/03	7	17.15	0	0.00	17.20	7	972	0.72%
2022/11/01	0	0.00	2	17.13	17.15	-2	985	-0.20%
2022/10/28	1	16.90	0	0.00	16.90	1	1,003	0.10%
2022/10/27	0	0.00	1	17.15	17.05	-1	1,001	-0.10%
2022/10/25	1	16.95	0	0.00	16.95	1	1,011	0.10%
2022/10/24	0	0.00	3	17.08	17.05	-3	1,012	-0.30%
2022/10/21	3.1	17.00	0	0.00	16.95	3.1	1,011	0.31%
2022/10/20	1	16.75	4	17.21	17.40	-3	1,001	-0.30%
2022/10/19	3.1	17.14	2	17.40	17.00	1.1	939	0.11%
2022/10/18	1	17.15	0	0.00	17.25	1	926	0.11%
2022/10/17	0	0.00	3	16.95	17.10	-3	924	-0.32%
2022/10/13	4	17.40	0	0.00	17.10	4	914	0.44%
2022/10/12	0	0.00	1	17.95	17.70	-1	909	-0.11%
2022/10/11	1	17.75	0	0.00	17.80	1	954	0.10%
2022/10/06	0.1	17.70	0	0.00	17.80	0.1	993	0.01%
2022/10/03	0	0.00	1	17.15	17.25	-1	1,012	-0.10%
2022/09/30	1	17.05	1	17.20	17.35	0	1,012	0.00%
2022/09/29	2.1	17.30	1	17.40	17.50	1.1	1,009	0.11%
2022/09/22	5	18.05	5	18.25	18.30	0	1,035	0.00%
2022/09/15	7	18.80	2.1	18.83	18.80	4.9	1,028	0.48%
2022/09/12	1	18.25	1	18.30	18.30	0	1,006	0.00%
2022/09/08	0	0.00	5	17.80	18.05	-5	1,002	-0.50%
2022/08/25	0	18.05	1	18.00	18.15	-1	1,025	-0.10%
2022/08/24	7.1	18.42	7	18.15	18.00	0.1	1,026	0.01%
2022/08/17	0.1	17.75	0	0.00	17.70	0.1	978	0.01%
2022/08/15	0	0.00	3	17.40	17.40	-3	966	-0.31%
2022/08/12	0	0.00	1	17.25	17.20	-1	959	-0.10%
2022/08/11	0	0.00	3	17.05	17.05	-3	964	-0.31%
2022/08/10	2.3	16.87	0	0.00	16.85	2.3	957	0.24%
2022/08/09	0	0.00	1	16.95	16.85	-1	964	-0.10%
2022/08/08	5	16.85	3	16.70	16.85	2	970	0.21%
2022/08/03	0.1	17.44	0	0.00	17.30	0.1	997	0.01%
2022/08/02	1	17.30	0	0.00	17.45	1	1,014	0.10%
2022/08/01	0	17.60	1	17.65	17.60	-1	1,038	-0.09%
2022/07/28	1	17.20	0	0.00	17.20	1	1,068	0.10%
2022/07/27	1.1	17.26	0	17.30	17.25	1.1	1,091	0.10%
2022/07/22	0	17.40	5	17.30	17.35	-5	1,175	-0.42%
2022/07/21	1	17.25	0	0.00	17.35	1	1,244	0.08%
2022/07/19	15	17.33	2	17.60	17.50	13	1,298	1.00%
2022/07/18	3.1	16.87	2	17.03	17.60	1.1	1,300	0.08%
2022/07/15	1	16.55	1	16.75	16.50	0	1,252	0.00%
2022/07/14	0	17.10	0	0.00	17.00	0	1,239	0.00%
2022/07/08	3	17.75	0	0.00	17.70	3	1,305	0.23%
2022/07/07	0	0.00	1	17.85	17.75	-1	1,323	-0.08%
2022/07/06	2	17.70	1	17.95	17.55	1	1,360	0.07%
2022/06/30	1	18.80	0	0.00	18.70	1	1,661	0.06%
2022/06/29	1	19.20	0	0.00	19.20	1	1,668	0.06%
2022/06/24	0	0.00	2	19.30	19.20	-2	1,783	-0.11%
2022/06/23	0	0.00	2	18.85	18.85	-2	1,804	-0.11%
2022/06/22	1	19.15	0	0.00	18.85	1	1,824	0.05%
2022/06/21	0	0.00	5	19.22	19.30	-5	1,835	-0.27%
2022/06/17	1	19.15	1	19.35	19.35	0	1,921	0.00%
2022/06/15	2	19.75	1	19.70	19.65	1	2,073	0.05%
2022/06/14	1	19.10	1	19.35	19.35	0	2,098	0.00%
2022/06/13	1	19.30	4	19.30	19.30	-3	2,114	-0.14%
2022/06/10	1	19.75	0	0.00	19.85	1	2,141	0.05%
2022/06/07	0	0.00	0.3	19.80	19.80	-0.3	2,282	-0.01%
2022/06/06	1	19.90	0	0.00	19.80	1	2,305	0.04%
2022/06/02	0	0.00	2	19.98	19.95	-2	2,363	-0.08%
2022/05/31	0	19.65	0	0.00	19.70	0	2,423	0.00%
2022/05/30	1	19.75	1	19.75	19.70	0	2,469	0.00%
2022/05/24	1	19.25	0	0.00	19.25	1	2,675	0.04%
2022/05/23	0	0.00	1	19.40	19.40	-1	2,700	-0.04%
2022/05/19	1	18.85	1	19.05	19.20	0	2,895	0.00%
2022/05/18	0	0.00	1	19.35	19.30	-1	2,914	-0.03%
2022/05/17	1	19.15	0	0.00	19.25	1	2,951	0.03%
2022/05/16	0	0.00	1	19.00	18.95	-1	2,991	-0.03%
2022/05/13	0	18.40	0	0.00	18.60	0	3,035	0.00%
2022/05/11	1.1	18.71	0	0.00	18.60	1.1	3,376	0.03%
2022/05/10	3	18.75	3	18.88	18.90	0	4,544	0.00%
2022/05/09	0	0.00	3	19.00	18.90	-3	4,625	-0.06%
2022/05/06	2	19.45	10	19.45	19.50	-8	4,620	-0.17%
2022/05/05	0	19.90	0	0.00	19.80	0	4,628	0.00%
2022/05/04	2	19.75	0	0.00	19.70	2	4,648	0.04%
2022/05/03	2	19.83	0	0.00	19.90	2	4,686	0.04%
2022/04/29	11	20.27	1	20.15	20.50	10	4,711	0.21%
2022/04/28	1	20.10	2	20.18	20.20	-1	4,744	-0.02%
2022/04/27	17	19.89	11	20.14	20.00	6	4,742	0.13%
2022/04/26	1	20.75	1	20.75	20.75	0	4,692	0.00%
2022/04/25	7	20.79	0	0.00	20.70	7	4,699	0.15%
2022/04/22	4	21.41	10	21.35	21.35	-6	4,668	-0.13%
2022/04/21	1	21.75	1	21.95	21.70	0	4,672	0.00%
2022/04/20	1	21.80	0	0.00	21.80	1	4,698	0.02%
2022/04/19	20	21.90	28	21.62	21.90	-8	4,700	-0.17%
2022/04/18	3	21.23	3	21.25	21.20	0	4,717	0.00%
2022/04/15	7.1	21.26	4	21.38	21.50	3.1	4,724	0.07%
2022/04/14	21	21.56	1	21.50	21.50	20	4,778	0.42%
2022/04/13	3	21.52	2	21.68	21.65	1	4,795	0.02%
2022/04/12	9	21.52	3	21.57	21.45	6	4,807	0.12%
2022/04/11	11	22.37	3	22.18	21.80	8	4,815	0.17%
2022/04/08	12	22.87	6	22.80	22.85	6	4,705	0.13%
2022/04/07	3	22.77	3	22.55	22.50	0	4,675	0.00%
2022/04/06	3	23.15	5	23.10	23.15	-2	4,658	-0.04%
2022/04/01	2	22.78	2	22.85	22.80	0	4,614	0.00%
2022/03/31	6	22.95	7	22.98	22.80	-1	4,672	-0.02%
2022/03/30	0	0.00	1	22.65	22.70	-1	4,617	-0.02%
2022/03/29	10	22.60	1	22.75	22.60	9	4,634	0.19%
2022/03/28	10	22.10	0	0.00	22.60	10	4,668	0.21%
2022/03/25	1	22.40	4	22.55	22.50	-3	4,670	-0.06%
2022/03/23	21	22.79	27.1	22.73	22.70	-6.1	4,748	-0.13%
2022/03/22	0	0.00	6	23.01	23.05	-6	4,748	-0.13%
2022/03/21	5	22.75	16	22.80	22.80	-11	4,718	-0.23%
2022/03/18	18.1	22.81	15	22.55	22.55	3.1	4,745	0.07%
2022/03/17	13	22.42	2	22.45	22.50	11	4,695	0.23%
2022/03/16	6	22.23	13	22.23	22.20	-7	4,696	-0.15%
2022/03/15	31.1	22.36	23	22.15	22.15	8.1	4,746	0.17%
2022/03/14	24.1	22.33	26.2	22.49	22.50	-2.1	4,748	-0.04%
2022/03/11	0	0.00	0.2	21.68	21.70	-0.2	4,702	0.00%
2022/03/10	10.2	21.65	14	21.80	21.80	-3.8	4,723	-0.08%
2022/03/09	1	21.05	0	0.00	21.20	1	4,738	0.02%
2022/03/08	3.2	21.17	1	21.40	20.95	2.2	4,788	0.05%
2022/03/07	7	21.55	26	21.66	21.60	-19	4,768	-0.40%
2022/03/04	3	22.18	0	0.00	22.15	3	4,801	0.06%
2022/03/03	4	22.64	6.2	22.54	22.50	-2.2	4,881	-0.05%
2022/03/02	4	22.35	17	22.36	22.35	-13	4,947	-0.26%
2022/03/01	2	21.78	6	21.99	21.90	-4	4,922	-0.08%
2022/02/25	3.2	21.68	4	21.69	21.60	-0.8	4,995	-0.02%
2022/02/24	15	21.91	5	22.06	21.70	10	5,087	0.20%
2022/02/23	3	22.22	1	22.45	22.30	2	5,130	0.04%
2022/02/22	19	22.17	5	22.29	22.20	14	5,293	0.26%
2022/02/21	13	22.49	13	22.60	22.60	0	5,318	0.00%
2022/02/18	0	0.00	2	21.90	22.00	-2	5,370	-0.04%
2022/02/17	20	21.87	3	21.85	21.85	17	5,632	0.30%
2022/02/16	4	21.95	0	0.00	21.95	4	5,825	0.07%
2022/02/15	3	21.95	0	0.00	22.00	3	6,002	0.05%
2022/02/14	5	21.73	6	21.86	21.85	-1	6,448	-0.02%
2022/02/11	24.2	22.38	28	22.17	22.25	-3.8	7,021	-0.05%
2022/02/10	76.2	23.39	66.2	23.62	23.10	10	7,114	0.14%
2022/02/09	12	21.78	3	21.83	22.00	9	6,232	0.14%
2022/02/08	0	21.25	0	0.00	21.20	0	6,280	0.00%
2022/02/07	3	20.78	5	21.05	21.25	-2	6,527	-0.03%
2022/01/26	1	20.40	1	20.50	20.30	0	6,926	0.00%
2022/01/25	3	20.24	0.3	20.45	20.10	2.7	7,090	0.04%
2022/01/24	3	20.77	2	21.08	20.80	1	7,184	0.01%
2022/01/21	5	21.55	0	0.00	21.50	5	7,357	0.07%
2022/01/20	1	22.05	0	0.00	22.00	1	7,650	0.01%
2022/01/19	3	22.25	0	0.00	22.00	3	8,055	0.04%
2022/01/18	2	22.25	1	22.15	22.10	1	8,559	0.01%
2022/01/13	0	0.00	10	22.60	22.45	-10	10,327	-0.10%
2022/01/12	2	22.30	23	22.33	22.50	-21	11,869	-0.18%
2022/01/11	1	22.15	3	22.05	22.00	-2	13,761	-0.01%
2022/01/10	8	22.58	1	22.45	22.40	7	14,585	0.05%
2022/01/07	16	22.63	16	22.62	22.50	0	14,664	0.00%
2022/01/06	2	22.30	0	0.00	22.30	2	14,930	0.01%
2022/01/05	0	0.00	4	22.64	22.50	-4	15,268	-0.03%
2022/01/04	5	22.53	5.1	22.55	22.55	-0.1	15,804	0.00%
2022/01/03	1	22.30	3	22.37	22.45	-2	16,729	-0.01%
2021/12/30	34	22.39	20	22.44	22.40	14	17,223	0.08%
2021/12/29	2	22.30	2	22.25	22.35	0	18,053	0.00%
2021/12/28	22	22.44	0	0.00	22.20	22	18,247	0.12%
2021/12/27	6	22.49	2	22.50	22.50	4	18,479	0.02%
2021/12/24	0	0.00	1	22.10	22.10	-1	18,515	-0.01%
2021/12/23	23	22.04	13	22.07	22.15	10	18,788	0.05%
2021/12/22	7	22.06	2	22.05	22.15	5	18,938	0.03%
2021/12/20	0	0.00	9	21.56	21.60	-9	19,067	-0.05%
2021/12/17	11	22.10	0	0.00	22.05	11	19,102	0.06%
2021/12/16	2	21.48	16	21.69	21.80	-14	19,043	-0.07%
2021/12/15	0	0.00	0.1	21.70	21.50	-0.1	19,042	0.00%
2021/12/14	16	21.65	20	21.70	21.50	-4	19,155	-0.02%
2021/12/13	0	0.00	2	22.13	22.10	-2	19,138	-0.01%
2021/12/10	3.1	22.30	0	0.00	22.25	3.1	19,148	0.02%
2021/12/09	3	22.50	1	22.75	22.45	2	19,139	0.01%
2021/12/08	2.1	22.56	0	0.00	22.55	2.1	19,091	0.01%
2021/12/07	12	22.53	8.1	22.61	22.50	3.9	19,065	0.02%
2021/12/06	6	22.48	2	22.65	22.35	4	19,018	0.02%
2021/12/03	2	22.50	18	22.51	22.40	-16	19,002	-0.08%
2021/12/02	3	22.37	4	22.45	22.10	-1	18,970	-0.01%
2021/12/01	3	22.65	1	22.50	22.80	2	18,929	0.01%
2021/11/30	5	22.65	12	22.78	22.70	-7	18,908	-0.04%
2021/11/29	1	21.70	3	22.00	22.00	-2	18,848	-0.01%
2021/11/26	16.1	22.25	2	22.23	22.15	14.1	18,759	0.08%
2021/11/25	0	0.00	1	22.90	22.75	-1	18,658	-0.01%
2021/11/24	9	22.82	5	22.89	22.95	4	18,626	0.02%
2021/11/23	26.1	22.86	18	22.71	22.55	8.1	18,534	0.04%
2021/11/22	16	22.78	4	22.63	22.95	12	18,394	0.07%
2021/11/19	12.1	23.00	21	23.03	22.75	-8.9	18,302	-0.05%
2021/11/18	15	23.45	0	0.00	23.40	15	18,131	0.08%
2021/11/17	21	23.29	4	23.36	23.30	17	18,068	0.09%
2021/11/16	29.1	23.47	11	24.07	23.15	18.1	17,905	0.10%
2021/11/15	35.1	24.22	5	24.22	24.00	30.1	17,657	0.17%
2021/11/12	19	24.93	12	24.80	24.70	7	17,479	0.04%
2021/11/11	65	25.12	52	25.20	25.20	13	17,263	0.08%
2021/11/10	58	25.04	99	25.03	24.70	-41	16,804	-0.24%
2021/11/09	50	24.31	4	24.28	24.10	46	16,133	0.29%
2021/11/08	40	24.51	27	24.46	24.20	13	15,826	0.08%
2021/11/05	22	24.20	4	24.23	24.25	18	15,547	0.12%
2021/11/04	11	24.36	8	24.48	24.15	3	15,419	0.02%
2021/11/03	17	24.44	18	24.18	24.80	-1	15,161	-0.01%
2021/11/02	16	23.49	3	23.38	23.25	13	14,743	0.09%
2021/11/01	2	23.93	2	23.90	23.95	0	14,572	0.00%
2021/10/29	13	23.97	2	23.93	23.85	11	14,436	0.08%
2021/10/28	29.1	24.33	20	24.16	24.10	9.1	14,213	0.06%
2021/10/27	96	25.16	96	25.06	25.00	0	13,893	0.00%
2021/10/26	132.3	25.40	133	25.55	24.90	-0.7	13,503	-0.01%	大買/大賣/
2021/10/25	36	26.58	27.1	26.45	26.55	8.9	13,042	0.07%
2021/10/22	71.1	26.43	82	26.47	25.85	-10.9	12,701	-0.09%
2021/10/21	80.5	26.50	104	26.74	26.50	-23.6	12,127	-0.19%	大賣/
2021/10/20	229.1	26.54	240.1	26.63	27.00	-11	11,410	-0.10%	大買/大賣/
2021/10/19	132	25.17	155	25.37	26.20	-23	9,908	-0.23%	大買/大賣/
2021/10/18	116	23.83	121.1	24.22	24.50	-5.1	8,017	-0.06%	大買/大賣/
2021/10/15	1	22.00	3	22.10	22.30	-2	7,198	-0.03%
2021/10/14	40	22.20	31	22.10	21.80	9	7,144	0.13%
2021/10/13	69	23.06	116	23.34	22.65	-47	6,844	-0.69%	大賣/
2021/10/12	110	23.64	24	24.25	23.50	86	6,618	1.30%	大買/
2021/10/08	327.4	24.52	355.2	24.62	24.70	-27.8	6,113	-0.45%	大買/大賣/
2021/10/07	51	23.38	41	23.55	23.80	10	5,188	0.19%
2021/10/06	79.4	23.59	128	23.58	23.35	-48.6	4,759	-1.02%	大賣/
2021/10/05	12.6	22.58	5	22.70	22.70	7.6	3,997	0.19%
2021/10/04	62	22.96	15.3	22.50	22.20	46.7	3,857	1.21%
2021/10/01	9	22.56	9	22.29	22.05	0	3,660	0.00%
2021/09/30	11	22.57	7	22.89	22.55	4	3,758	0.11%
2021/09/29	2	22.30	5	22.84	22.20	-3	3,685	-0.08%
2021/09/28	4	22.31	3	22.35	22.45	1	4,730	0.02%
2021/09/27	13	22.18	15	22.29	22.15	-2	5,144	-0.04%
2021/09/24	2	21.30	12	21.60	21.30	-10	5,286	-0.19%
2021/09/22	5	20.70	3	20.60	20.70	2	5,259	0.04%
2021/09/17	23	22.07	0	0.00	21.30	23	5,247	0.44%
2021/09/16	1	22.25	6	22.24	22.55	-5	5,122	-0.10%
2021/09/15	1	22.15	0	0.00	21.75	1	5,073	0.02%
2021/09/14	5	21.85	0	0.00	21.75	5	5,050	0.10%
2021/09/08	0	0.00	8	20.59	20.40	-8	5,153	-0.16%
2021/09/07	0	0.00	1	21.00	20.95	-1	5,167	-0.02%
2021/09/03	1	21.50	0	0.00	21.30	1	5,179	0.02%
2021/09/01	1	21.50	0	0.00	21.40	1	5,227	0.02%
2021/08/31	0	0.00	4	21.25	21.85	-4	5,366	-0.07%
2021/08/27	3	21.60	0	0.00	21.70	3	5,421	0.06%
2021/08/25	1	21.15	0	0.00	21.20	1	5,562	0.02%
2021/08/19	1	20.00	0.1	20.55	20.00	0.9	5,688	0.02%
2021/08/16	0	0.00	70	20.86	20.80	-70	5,721	-1.22%
2021/08/12	6	21.46	6.2	21.60	21.80	-0.2	5,755	0.00%
2021/08/11	2	22.00	2	21.80	21.85	0	5,800	0.00%
2021/08/09	2	22.50	0	0.00	22.35	2	5,988	0.03%
2021/08/05	2	22.20	0	0.00	22.25	2	6,283	0.03%
2021/08/04	6	22.50	0	0.00	22.60	6	6,491	0.09%
2021/08/03	0	0.00	1	22.55	22.50	-1	6,697	-0.01%
2021/07/30	0	0.00	3	22.55	22.40	-3	7,065	-0.04%
2021/07/28	2	22.58	101	22.35	22.30	-99	7,579	-1.31%	大賣/
2021/07/27	12	23.64	1	23.65	23.60	11	7,605	0.14%
2021/07/26	3	23.75	0	0.00	23.45	3	7,683	0.04%
2021/07/23	7	23.67	0	0.00	23.85	7	7,776	0.09%
2021/07/22	4	23.14	0	0.00	23.25	4	8,021	0.05%
2021/07/21	0	0.00	1	23.70	22.80	-1	8,053	-0.01%
2021/07/20	2	23.20	1	23.40	23.20	1	8,094	0.01%
2021/07/19	0	0.00	10	23.65	23.60	-10	8,188	-0.12%
2021/07/16	2	24.05	3	23.90	23.85	-1	8,398	-0.01%
2021/07/15	150	23.40	0	0.00	23.50	150	8,347	1.80%	大買/鉅額交易
2021/07/14	1	22.70	6	22.63	22.60	-5	8,450	-0.06%
2021/07/13	10	22.55	0	0.00	22.60	10	8,661	0.12%
2021/07/12	0	0.00	27	23.50	23.20	-27	8,776	-0.31%
2021/07/09	3	23.40	10	23.45	23.70	-7	8,913	-0.08%
2021/07/08	1	23.65	4	23.51	23.65	-3	8,958	-0.03%
2021/07/07	33	24.26	27	24.38	23.60	6	8,987	0.07%
2021/07/06	16	24.80	30	24.87	25.00	-14	8,853	-0.16%
2021/07/05	122.4	25.92	107.2	25.89	24.85	15.2	8,672	0.18%	大買/大賣/
2021/07/02	50	24.85	14.1	25.06	25.35	36	7,517	0.48%
2021/07/01	18	22.93	10	22.95	23.05	8	7,032	0.11%
2021/06/30	12	21.99	17	21.99	22.00	-5	6,799	-0.07%
2021/06/29	5.1	21.65	0	0.00	21.65	5.1	6,782	0.07%
2021/06/28	0	0.00	2	22.10	22.15	-2	6,770	-0.03%
2021/06/24	2	21.65	0	0.00	21.55	2	6,785	0.03%
2021/06/22	0	0.00	1	21.20	21.00	-1	6,803	-0.01%
2021/06/21	1	20.85	0	0.00	20.85	1	6,833	0.01%
2021/06/18	1.2	21.08	1	20.95	20.95	0.2	6,849	0.00%
2021/06/15	0.1	22.00	0	0.00	22.05	0.1	6,866	0.00%
2021/06/11	0	0.00	10	22.10	21.75	-10	6,901	-0.14%
2021/06/08	19	23.33	16.3	23.28	22.60	2.7	6,905	0.04%
2021/06/07	0	0.00	1	22.70	22.75	-1	6,852	-0.01%
2021/06/04	0	0.00	1	22.75	22.50	-1	6,886	-0.01%
2021/06/03	0	22.85	1	22.90	22.75	-1	6,940	-0.01%
2021/06/02	12	22.71	0	0.00	22.75	12	7,024	0.17%
2021/06/01	0	0.00	3	21.97	22.15	-3	6,973	-0.04%
2021/05/31	0.1	21.85	3	21.90	21.70	-2.9	6,985	-0.04%
2021/05/28	3	21.35	0	0.00	21.40	3	6,973	0.04%
2021/05/27	0	0.00	0.3	21.20	21.10	-0.3	7,081	0.00%
2021/05/25	0	0.00	6.2	21.16	21.20	-6.2	7,323	-0.09%
2021/05/24	6.2	20.99	0	0.00	20.85	6.2	7,359	0.08%
2021/05/21	1	20.15	8	20.27	20.70	-7	7,449	-0.09%
2021/05/20	7	20.10	1	20.15	20.15	6	7,525	0.08%
2021/05/19	6.2	19.47	41	19.54	20.10	-34.8	7,532	-0.46%
2021/05/18	22.1	19.63	38	19.85	20.10	-15.9	7,507	-0.21%
2021/05/17	45	18.64	98	18.81	18.70	-53	7,488	-0.71%
2021/05/14	0	0.00	50	20.31	20.30	-50	7,396	-0.68%
2021/05/13	13	20.02	71	20.45	20.55	-58	7,252	-0.80%
2021/05/12	15.1	22.11	41	21.63	21.75	-25.9	7,113	-0.36%
2021/05/11	236.1	24.31	5.1	23.92	23.60	231	6,893	3.35%	大買/鉅額交易
2021/05/10	4	24.76	4	24.65	25.05	0	6,683	0.00%
2021/05/07	4.1	23.97	39	23.95	24.80	-34.9	6,511	-0.54%
2021/05/06	122.2	24.62	79	24.31	24.05	43.2	6,348	0.68%	大買/
2021/05/05	7	23.94	46	23.75	23.40	-39	5,979	-0.65%
2021/05/04	15.1	22.58	23	22.54	22.25	-7.9	5,765	-0.14%
2021/05/03	27	23.37	23	23.62	23.10	4	5,627	0.07%
2021/04/29	6	23.45	10	23.61	23.45	-4	5,555	-0.07%
2021/04/28	56	24.05	34	24.22	24.30	22	5,464	0.40%
2021/04/27	1	23.00	6	23.12	23.35	-5	5,219	-0.10%
2021/04/23	9.3	22.35	1	22.90	22.50	8.3	5,105	0.16%
2021/04/22	9.1	23.68	33	23.42	23.20	-23.9	5,017	-0.48%
2021/04/21	4.1	23.15	8	23.50	23.45	-3.9	4,772	-0.08%
2021/04/20	8	22.90	13	23.00	23.30	-5	4,714	-0.11%
2021/04/19	11.2	23.16	29	22.93	23.30	-17.8	4,594	-0.39%
2021/04/16	5	21.91	26	21.76	21.90	-21	4,384	-0.48%
2021/04/15	23	21.50	58	21.48	21.50	-35	4,222	-0.83%
2021/04/14	2	20.50	5	20.94	20.80	-3	4,015	-0.07%
2021/04/13	6	20.60	16	20.53	20.35	-10	3,994	-0.25%
2021/04/12	4	20.35	12	20.43	20.55	-8	3,934	-0.20%
2021/04/09	34	19.80	0	0.00	19.85	34	3,905	0.87%
2021/04/08	8	20.03	26	19.97	20.15	-18	3,947	-0.46%
2021/04/07	0	0.00	48	19.55	19.55	-48	4,107	-1.17%
2021/04/06	0	0.00	1	19.60	19.60	-1	4,458	-0.02%
2021/04/01	1	19.25	2	19.43	19.35	-1	4,470	-0.02%
2021/03/31	2	19.40	5	19.35	19.45	-3	4,497	-0.07%
2021/03/30	0	0.00	51	19.50	19.50	-51	4,530	-1.13%
2021/03/29	10	19.57	89	19.60	19.65	-79	4,562	-1.73%
2021/03/26	4	19.40	6	19.26	19.40	-2	4,866	-0.04%
2021/03/25	12	19.31	1	19.35	19.15	11	5,021	0.22%
2021/03/24	5.1	19.03	2	19.05	19.20	3.1	5,058	0.06%
2021/03/22	17	19.31	12	19.38	19.40	5	5,056	0.10%
2021/03/19	18	19.48	4	19.55	19.55	14	5,085	0.28%
2021/03/18	0	0.00	1	20.10	20.10	-1	5,101	-0.02%
2021/03/17	0	0.00	35	20.01	20.15	-35	5,121	-0.68%
2021/03/16	6	20.35	3	20.40	20.35	3	5,112	0.06%
2021/03/15	8	20.68	4	20.88	20.55	4	5,084	0.08%
2021/03/12	2	20.53	12	20.62	20.75	-10	5,081	-0.20%
2021/03/11	20	21.08	65	21.03	20.70	-45	5,171	-0.87%
2021/03/10	150	21.19	118	21.06	21.20	32	5,218	0.61%	大買/大賣/
2021/03/09	11	21.14	23.3	21.23	21.35	-12.3	5,196	-0.24%
2021/03/08	51	20.95	5	21.20	21.05	46	5,125	0.90%
2021/03/05	2	20.55	0	20.45	20.45	2	5,003	0.04%
2021/03/04	12	20.86	15	20.67	20.70	-3	4,985	-0.06%
2021/03/02	57	20.69	28	21.30	20.15	29	4,920	0.59%
2021/02/26	45	20.96	116	20.87	21.15	-71	4,836	-1.47%	大賣/
2021/02/25	69	20.80	7	20.56	20.90	62	4,721	1.31%
2021/02/24	21	20.47	8	20.24	20.10	13	4,623	0.28%
2021/02/23	12	20.73	24	20.54	20.85	-12	4,541	-0.26%
2021/02/22	17	19.78	28	19.75	20.40	-11	4,423	-0.25%
2021/02/19	43	19.61	1	19.45	19.45	42	4,317	0.97%
2021/02/18	1	19.35	8	19.69	19.35	-7	4,274	-0.16%
2021/02/17	9	19.23	0	0.00	19.20	9	4,248	0.21%
2021/02/05	0	0.00	1	18.60	18.60	-1	4,173	-0.02%
2021/02/04	2	18.55	0	0.00	18.45	2	4,179	0.05%
2021/02/03	0	0.00	10	18.40	18.35	-10	4,251	-0.24%
2021/02/02	10.1	18.20	0	0.00	18.15	10.1	4,292	0.23%
2021/02/01	0	0.00	10	18.10	17.95	-10	4,298	-0.23%
2021/01/29	11.2	18.00	1	18.15	17.95	10.2	4,286	0.24%
2021/01/28	1	18.05	13	17.98	18.00	-12	4,256	-0.28%
2021/01/27	0	0.00	1	17.65	17.65	-1	4,232	-0.02%
2021/01/26	7	17.50	0	0.00	17.45	7	4,238	0.17%
2021/01/25	5	18.00	0	0.00	17.85	5	4,232	0.12%
2021/01/21	2	17.50	3	17.75	17.30	-1	4,198	-0.02%
2021/01/20	35	17.83	41	17.53	17.50	-6	4,184	-0.14%
2021/01/19	10	18.50	0	0.00	18.45	10	4,146	0.24%
2021/01/18	10	18.33	9	18.37	18.50	1	4,176	0.02%
2021/01/15	5	18.95	6	19.05	18.70	-1	4,180	-0.02%
2021/01/14	4	19.39	22	19.42	19.45	-18	4,247	-0.42%
2021/01/13	4	19.20	6	19.28	19.25	-2	4,241	-0.05%
2021/01/12	0	0.00	3	19.00	19.00	-3	4,226	-0.07%
2021/01/11	9	19.57	4	19.51	19.60	5	4,194	0.12%
2021/01/08	10	19.19	8	19.02	19.05	2	4,158	0.05%
2021/01/06	36	19.34	3	19.10	19.10	33	4,078	0.81%
2021/01/05	5	19.97	1	20.10	19.95	4	3,978	0.10%
2021/01/04	3	20.10	1	20.20	20.30	2	3,932	0.05%
2020/12/31	0	0.00	7	20.59	20.30	-7	3,875	-0.18%
2020/12/30	48	20.96	10	21.29	20.70	38	3,789	1.00%
2020/12/29	51.2	20.71	44	20.73	21.00	7.2	3,567	0.20%
2020/12/28	0	0.00	4	19.85	19.90	-4	3,198	-0.13%
2020/12/25	6	19.76	6	19.85	19.80	0	3,159	0.00%
2020/12/24	2	19.65	0	0.00	19.80	2	3,122	0.06%
2020/12/23	4	19.10	3	19.07	19.30	1	3,070	0.03%
2020/12/22	103	20.47	121	19.88	19.20	-18	3,047	-0.59%	大買/大賣/
2020/12/21	81	19.15	8	19.66	19.60	73	2,759	2.65%
2020/12/18	7	19.34	44	18.76	18.75	-37	2,605	-1.42%
2020/12/17	20	18.83	6	18.80	18.95	14	2,556	0.55%
2020/12/16	1	18.95	14	18.68	18.95	-13	2,531	-0.51%
2020/12/15	20	18.76	14	18.54	18.60	6	2,629	0.23%
2020/12/14	3	18.90	17	18.76	19.10	-14	2,572	-0.54%
2020/12/11	3	18.03	1	17.90	17.90	2	2,473	0.08%
2020/12/10	56	18.52	10	18.50	18.30	46	2,442	1.88%
2020/12/09	5	18.49	3	18.45	18.45	2	2,420	0.08%
2020/12/08	1	18.45	6	18.64	18.45	-5	2,423	-0.21%
2020/12/07	14	18.59	20	18.64	18.65	-6	2,437	-0.25%
2020/12/04	13	18.54	10	18.34	18.65	3	2,329	0.13%
2020/12/03	27	17.97	27	17.96	17.90	0	2,236	0.00%
2020/12/02	3	17.58	5	17.60	17.55	-2	2,260	-0.09%
2020/12/01	2	17.65	0	0.00	17.70	2	2,266	0.09%
2020/11/30	3	17.87	1	18.05	17.80	2	2,269	0.09%
2020/11/27	0	0.00	2	17.88	17.85	-2	2,252	-0.09%
2020/11/26	1	17.80	2	17.90	17.95	-1	2,256	-0.04%
2020/11/25	12	17.92	10	17.99	17.95	2	2,256	0.09%
2020/11/24	19	17.71	4	17.75	17.65	15	2,207	0.68%
2020/11/23	5	17.41	3	17.50	17.55	2	2,172	0.09%
2020/11/20	0	0.00	2	17.33	17.35	-2	2,132	-0.09%
2020/11/19	3	17.25	2	17.25	17.30	1	2,146	0.05%
2020/11/17	0	0.00	6	17.03	17.05	-6	2,155	-0.28%
2020/11/16	5	17.05	0	0.00	16.95	5	2,230	0.22%
2020/11/12	4	17.34	0	0.00	17.35	4	2,296	0.17%
2020/11/11	6	17.29	26	17.38	17.50	-20	2,304	-0.87%
2020/11/10	3	17.05	7	17.15	17.05	-4	2,224	-0.18%
2020/11/09	12	16.71	0	0.00	16.80	12	2,164	0.55%
2020/11/05	0	0.00	1	16.80	16.70	-1	2,152	-0.05%
2020/11/04	1	16.75	1	16.95	16.80	0	2,162	0.00%
2020/11/03	0	0.00	3	16.75	16.75	-3	2,158	-0.14%
2020/11/02	0	0.00	6	16.33	16.40	-6	2,148	-0.28%
2020/10/30	1	16.40	0	0.00	16.40	1	2,150	0.05%
2020/10/29	2	16.55	6	16.52	16.65	-4	2,150	-0.19%
2020/10/28	8	16.99	2	17.13	16.75	6	2,147	0.28%
2020/10/27	8	16.88	7	17.06	16.95	1	2,129	0.05%
2020/10/26	18	16.93	9	16.91	16.95	9	2,108	0.43%
2020/10/23	3	16.65	9	16.41	16.65	-6	2,076	-0.29%
2020/10/22	30	16.17	17	16.44	16.50	13	2,065	0.63%
2020/10/20	4	16.25	0	0.00	16.20	4	1,961	0.20%
2020/10/19	6	16.36	0	0.00	16.40	6	1,949	0.31%
2020/10/16	2	16.40	8	16.45	16.35	-6	1,943	-0.31%
2020/10/14	8	16.30	8	16.45	16.30	0	1,937	0.00%
2020/10/08	8	16.29	0	0.00	16.35	8	1,932	0.41%
2020/10/07	0	0.00	8	16.50	16.55	-8	1,929	-0.41%
2020/10/06	2	16.50	0	0.00	16.55	2	1,929	0.10%
2020/09/28	2.1	15.98	2	16.10	16.15	0.1	1,948	0.00%
2020/09/25	0	16.15	5	15.96	15.85	-5	1,954	-0.25%
2020/09/24	9	16.03	2	16.23	15.85	7	1,922	0.36%
2020/09/23	2	16.85	2	16.78	16.70	0	1,857	0.00%
2020/09/22	14	17.21	1	17.05	17.05	13	1,833	0.71%
2020/09/21	6	17.52	2	17.55	17.60	4	1,797	0.22%
2020/09/18	0	0.00	9	17.61	17.35	-9	1,787	-0.50%
2020/09/17	3	17.45	3	17.53	17.35	0	1,633	0.00%
2020/09/14	0	0.00	7	17.25	17.20	-7	1,627	-0.43%
2020/09/11	5	17.45	1	17.40	17.50	4	1,627	0.25%
2020/09/10	2	18.00	1	17.85	17.85	1	1,630	0.06%
2020/09/09	1	17.60	1	17.80	17.85	0	1,618	0.00%
2020/09/08	4	17.75	5	18.05	17.50	-1	1,606	-0.06%
2020/09/07	7	17.76	7	17.88	18.00	0	1,588	0.00%
2020/09/04	3	17.30	4	17.24	17.35	-1	1,553	-0.06%
2020/09/03	0	0.00	2	17.28	17.20	-2	1,542	-0.13%
2020/09/01	2	17.20	2	17.23	17.25	0	1,536	0.00%
2020/08/31	5	17.27	0	0.00	17.05	5	1,557	0.32%
2020/08/28	2	17.08	9	17.09	17.05	-7	1,542	-0.45%
2020/08/20	7	16.96	4	17.54	16.40	3	1,498	0.20%
2020/08/19	2	17.30	10	17.40	17.35	-8	1,424	-0.56%
2020/08/18	0	0.00	2	17.10	16.90	-2	1,365	-0.15%
2020/08/07	1	15.90	0	0.00	15.75	1	1,392	0.07%
2020/07/28	0	0.00	5	15.55	15.45	-5	1,507	-0.33%
2020/07/27	1	15.60	0	0.00	15.60	1	1,517	0.07%
2020/07/17	5	16.75	0	0.00	16.75	5	1,587	0.31%
2020/07/16	2	16.85	2	16.85	17.00	0	1,614	0.00%
2020/07/14	0	0.00	5	16.65	16.60	-5	1,670	-0.30%
2020/07/13	1	16.55	0	0.00	16.75	1	1,683	0.06%
2020/07/10	3	16.85	6	16.85	16.80	-3	1,708	-0.18%
2020/07/09	2	17.05	0	0.00	17.00	2	1,709	0.12%
2020/07/06	6	17.19	0	0.00	17.10	6	1,773	0.34%
2020/07/03	0	0.00	2	17.10	16.95	-2	1,800	-0.11%
2020/07/02	2	16.95	1	16.90	17.05	1	1,835	0.05%
2020/07/01	3	16.90	0	0.00	16.90	3	1,852	0.16%
2020/06/29	0	0.00	2	16.80	16.80	-2	1,884	-0.11%
2020/06/23	1	16.85	0	0.00	16.95	1	1,929	0.05%
2020/06/22	4	17.10	0	0.00	17.10	4	1,958	0.20%
2020/06/17	0	0.00	3	16.90	17.15	-3	1,971	-0.15%
2020/06/16	0	0.00	2	16.80	16.80	-2	1,974	-0.10%
2020/06/15	3	16.23	0	0.00	16.25	3	1,993	0.15%
2020/06/12	10	16.03	0	0.00	16.25	10	2,023	0.49%
2020/06/11	2	17.05	0	0.00	16.75	2	2,016	0.10%
2020/06/10	0	0.00	5	17.55	17.50	-5	1,989	-0.25%
2020/06/09	6	17.71	1	17.70	17.75	5	2,033	0.25%
2020/06/08	12	17.96	6	17.72	17.65	6	2,055	0.29%
2020/06/05	4	17.75	1	17.70	17.70	3	2,037	0.15%
2020/06/04	2	17.23	1	17.20	17.20	1	2,012	0.05%
2020/06/03	1	17.05	2	17.10	17.25	-1	2,021	-0.05%
2020/06/02	1	16.85	0	0.00	16.90	1	2,004	0.05%
2020/06/01	1	16.85	0	0.00	16.85	1	2,017	0.05%
2020/05/29	0	0.00	1	16.75	16.70	-1	2,024	-0.05%
2020/05/28	1	17.00	0	0.00	16.75	1	2,025	0.05%
2020/05/27	3	16.98	0	0.00	16.95	3	2,026	0.15%
2020/05/26	3	16.92	1	16.95	16.90	2	2,028	0.10%
2020/05/25	1	16.75	8	16.80	16.90	-7	2,015	-0.35%
2020/05/22	5	17.03	0	0.00	16.95	5	2,014	0.25%
2020/05/21	0	0.00	16	17.15	17.10	-16	1,994	-0.80%
2020/05/20	16	16.90	0	0.00	16.80	16	1,998	0.80%
2020/05/19	0	0.00	15	17.05	16.85	-15	2,006	-0.75%
2020/05/15	1	16.30	0	0.00	16.30	1	1,950	0.05%
2020/05/14	17	16.74	0	0.00	16.65	17	1,925	0.88%
2020/05/13	0	0.00	2	16.85	17.00	-2	1,905	-0.10%
2020/05/12	1	17.30	0	0.00	17.05	1	1,894	0.05%
2020/05/11	8	17.51	6	17.73	17.65	2	1,870	0.11%
2020/05/08	0	0.00	3	16.85	16.95	-3	1,824	-0.16%
2020/05/07	2	16.65	0	0.00	16.55	2	1,804	0.11%
2020/05/06	3	16.72	0	0.00	16.50	3	1,799	0.17%
2020/05/05	5	16.50	0	0.00	16.50	5	1,777	0.28%
2020/05/04	5	16.34	2	16.60	16.40	3	1,768	0.17%
2020/04/30	14	16.76	16	16.90	16.90	-2	1,766	-0.11%
2020/04/28	0	0.00	3	16.17	16.20	-3	1,727	-0.17%
2020/04/27	2	15.55	2	15.95	15.90	0	1,723	0.00%
2020/04/24	0	0.00	0	15.25	15.25	0	1,683	0.00%
2020/04/23	5	15.30	9	15.00	15.30	-4	1,680	-0.24%
2020/04/22	0	0.00	1	14.80	14.90	-1	1,675	-0.06%
2020/04/21	0	0.00	7	15.00	15.05	-7	1,662	-0.42%
2020/04/20	0	0.00	3	15.45	15.45	-3	1,636	-0.18%
2020/04/17	25	15.57	2	15.70	15.40	23	1,631	1.41%
2020/04/16	1	15.20	4	15.26	15.30	-3	1,580	-0.19%
2020/04/15	2	15.45	4	15.40	15.40	-2	1,557	-0.13%
2020/04/14	1	15.35	0	0.00	15.40	1	1,538	0.06%
2020/04/13	1	15.35	0	0.00	15.20	1	1,525	0.07%
2020/04/10	3	15.25	3	15.28	15.35	0	1,523	0.00%
2020/04/09	5	15.27	10	15.14	15.05	-5	1,503	-0.33%
2020/04/08	7	15.10	1	15.00	15.10	6	1,461	0.41%
2020/04/07	4	14.55	0	0.00	14.60	4	1,422	0.28%
2020/04/06	5	14.45	5	14.15	14.40	0	1,388	0.00%
2020/04/01	1	14.25	0	0.00	14.25	1	1,376	0.07%
2020/03/30	5	14.15	4	14.45	14.45	1	1,349	0.07%
2020/03/24	9	13.93	0	0.00	14.00	9	1,305	0.69%
2020/03/23	0	0.00	1	13.55	13.55	-1	1,293	-0.08%
2020/03/20	4	14.00	0	0.00	14.15	4	1,301	0.31%
2020/03/18	4	15.31	0	0.00	14.80	4	1,259	0.32%
2020/03/16	1	16.70	0	0.00	16.55	1	1,227	0.08%
2020/03/13	0	0.00	12	17.42	17.25	-12	1,237	-0.97%
2020/03/12	4	18.60	11	18.60	18.55	-7	1,177	-0.59%
2020/03/11	2	19.63	1	19.45	19.45	1	1,151	0.09%
2020/03/06	4	20.48	0	0.00	20.55	4	1,124	0.36%
2020/03/05	2	20.70	1	20.75	20.85	1	1,122	0.09%
2020/03/03	0	0.00	4	20.33	20.15	-4	1,122	-0.36%
2020/02/27	1	19.95	1	19.95	19.95	0	1,133	0.00%
2020/02/21	15	20.32	0	0.00	20.20	15	1,147	1.31%
2020/02/20	3	20.08	8	20.04	20.05	-5	1,143	-0.44%
2020/02/13	0	0.00	1	19.35	19.35	-1	1,172	-0.09%
2020/02/12	0	0.00	3	19.38	19.35	-3	1,201	-0.25%
2020/02/11	1	19.20	2	19.20	19.25	-1	1,196	-0.08%
2020/02/10	2	19.20	0	0.00	19.15	2	1,197	0.17%
2020/02/07	0	0.00	1	19.40	19.40	-1	1,193	-0.08%
2020/02/06	1	19.75	1	19.70	19.75	0	1,186	0.00%
2020/02/05	3	19.68	0	0.00	19.70	3	1,189	0.25%
2020/02/03	0	0.00	10	19.35	19.45	-10	1,174	-0.85%
2020/01/30	21	19.70	4	19.58	19.50	17	1,157	1.47%
2020/01/20	3	20.55	0	0.00	20.55	3	1,121	0.27%
2020/01/16	6	20.50	4	20.54	20.55	2	1,122	0.18%
2020/01/13	2	20.70	0	0.00	20.60	2	1,136	0.18%
2020/01/03	1	20.90	0	0.00	21.05	1	1,141	0.09%
2019/12/31	1	21.00	1	21.00	21.00	0	1,139	0.00%
2019/12/25	0	0.00	1	20.95	21.00	-1	1,128	-0.09%
2019/12/24	2	21.10	0	0.00	21.00	2	1,138	0.18%
2019/12/23	0	0.00	5	20.85	20.90	-5	1,135	-0.44%
2019/12/20	4	20.95	0	0.00	20.75	4	1,142	0.35%
2019/12/18	1	20.90	0	0.00	20.90	1	1,097	0.09%
2019/12/16	10	20.63	5	20.70	20.80	5	1,081	0.46%
2019/12/13	12	20.63	10	20.40	20.45	2	1,081	0.18%
2019/12/12	1	20.65	0	0.00	20.65	1	1,078	0.09%
2019/12/11	4	20.68	5	20.70	20.75	-1	1,120	-0.09%
2019/12/10	2	20.90	2	20.70	20.85	0	1,106	0.00%
2019/12/09	3	20.95	0	0.00	21.00	3	1,081	0.28%
2019/12/06	1	20.80	0	0.00	20.90	1	1,090	0.09%
2019/12/05	1	20.85	0	0.00	20.85	1	1,092	0.09%
2019/12/03	0	0.00	2	21.00	20.95	-2	1,118	-0.18%
2019/12/02	12	20.91	0	0.00	21.00	12	1,124	1.07%
2019/11/28	7	21.16	0	0.00	21.10	7	1,144	0.61%
2019/11/27	25	20.85	0	0.00	20.80	25	1,142	2.19%
2019/11/26	2	20.83	0	0.00	20.80	2	1,135	0.18%
2019/11/25	1	21.00	0	0.00	20.80	1	1,148	0.09%
2019/11/22	0	0.00	1	20.90	20.85	-1	1,146	-0.09%
2019/11/21	2	20.90	0	0.00	21.00	2	1,140	0.18%
2019/11/19	2	21.05	2	21.00	20.95	0	1,149	0.00%
2019/11/15	5	21.05	2	21.05	21.00	3	1,174	0.26%
2019/11/13	2	20.98	1	20.95	20.95	1	1,191	0.08%
2019/11/11	2	21.45	0	0.00	21.45	2	1,222	0.16%
2019/11/08	1	22.10	0	0.00	22.10	1	1,232	0.08%
2019/11/07	1	22.20	1	22.10	22.10	0	1,271	0.00%
2019/11/04	0	0.00	5	22.20	22.15	-5	1,338	-0.37%
2019/10/29	0	0.00	10	22.25	22.20	-10	1,412	-0.71%
2019/10/28	0	0.00	1	22.25	22.25	-1	1,420	-0.07%
2019/10/25	10	22.28	0	0.00	22.25	10	1,433	0.70%
2019/10/24	0	0.00	1	22.25	22.40	-1	1,459	-0.07%
2019/10/22	2	22.50	0	0.00	22.45	2	1,486	0.13%
2019/10/21	0	0.00	1	22.55	22.65	-1	1,492	-0.07%
2019/10/18	0	0.00	6	22.45	22.75	-6	1,506	-0.40%
2019/10/16	0	0.00	5	22.45	22.45	-5	1,504	-0.33%
2019/10/15	2	22.55	0	0.00	22.45	2	1,518	0.13%
2019/10/14	0	0.00	9	22.67	22.65	-9	1,533	-0.59%
2019/10/08	5	22.45	3	22.55	22.55	2	1,556	0.13%
2019/10/07	2	22.55	0	0.00	22.40	2	1,567	0.13%
2019/10/03	1	22.30	40	22.25	22.30	-39	1,578	-2.47%
2019/10/02	0	0.00	5	22.00	22.00	-5	1,586	-0.32%
2019/09/25	0	0.00	1	22.25	22.40	-1	1,756	-0.06%
2019/09/23	0	0.00	2	22.65	22.60	-2	1,790	-0.11%
2019/09/20	0	0.00	10	22.35	22.55	-10	1,803	-0.55%
2019/09/19	15	22.27	0	0.00	22.20	15	1,801	0.83%
2019/09/18	3	22.40	0	0.00	22.30	3	1,802	0.17%
2019/09/17	1	22.45	14	22.61	22.55	-13	1,812	-0.72%
2019/09/16	32	22.46	22	22.73	22.35	10	1,818	0.55%
2019/09/12	2	22.00	0	0.00	22.05	2	1,783	0.11%
2019/09/10	3	22.00	0	0.00	21.90	3	1,791	0.17%
2019/09/09	0	0.00	7	22.16	22.05	-7	1,789	-0.39%
2019/09/06	0	0.00	10	22.30	22.35	-10	1,787	-0.56%
2019/09/03	10	21.69	0	0.00	21.50	10	1,751	0.57%
2019/09/02	2	21.50	1	21.65	21.75	1	1,734	0.06%
2019/08/30	2	21.20	0	0.00	21.30	2	1,726	0.12%
2019/08/28	1	20.95	2	20.80	20.60	-1	1,727	-0.06%
2019/08/27	3	21.05	0	0.00	20.85	3	1,695	0.18%
2019/08/23	1	21.10	0	0.00	21.10	1	1,695	0.06%
2019/08/21	0	0.00	2	21.10	21.15	-2	1,705	-0.12%
2019/08/20	1	21.40	0	0.00	21.25	1	1,697	0.06%
2019/08/19	1	21.70	0	0.00	21.70	1	1,685	0.06%
2019/08/16	3	21.05	6	21.30	21.40	-3	1,671	-0.18%
2019/08/15	6	20.75	2	20.90	20.95	4	1,665	0.24%
2019/08/14	5	21.32	0.3	21.25	21.20	4.7	1,653	0.28%
2019/08/13	16	21.65	2	21.60	21.50	14	1,636	0.86%
2019/08/12	5	22.36	13	22.24	22.10	-8	1,616	-0.49%
2019/08/08	22	22.32	0	0.00	22.30	22	1,605	1.37%
2019/08/07	2	22.40	1	22.40	22.30	1	1,610	0.06%
2019/08/06	19	22.46	8	22.51	22.60	11	1,633	0.67%
2019/08/05	12	23.16	8	23.04	22.90	4	1,650	0.24%
2019/08/02	0	0.00	2	23.60	23.65	-2	1,625	-0.12%
2019/08/01	6	23.73	0	0.00	23.75	6	1,635	0.37%
2019/07/30	0	0.00	10	23.95	23.70	-10	1,644	-0.61%
2019/07/29	3	23.90	0	0.00	23.95	3	1,676	0.18%
2019/07/25	10	23.50	10	23.70	23.75	0	1,684	0.00%
2019/07/24	0	0.00	2	23.40	23.45	-2	1,664	-0.12%
2019/07/23	1	23.70	1	23.55	23.50	0	1,648	0.00%
2019/07/19	7	23.79	0	0.00	23.65	7	1,633	0.43%
2019/07/17	5	23.82	0	0.00	23.70	5	1,639	0.31%
2019/07/16	10	23.75	16	23.80	23.95	-6	1,639	-0.37%
2019/07/15	14	23.56	46	23.55	23.55	-32	1,626	-1.97%
2019/07/11	14	24.02	0	0.00	23.95	14	1,622	0.86%
2019/07/09	10	24.00	0	0.00	24.15	10	1,664	0.60%
2019/07/08	1	24.00	0	0.00	24.05	1	1,702	0.06%
2019/07/05	5	24.11	0	0.00	24.15	5	1,730	0.29%
2019/07/04	7	24.24	0	0.00	24.25	7	1,727	0.41%
2019/07/03	5	25.61	0	0.00	25.70	5	1,727	0.29%
2019/07/02	2	25.60	1	25.60	25.70	1	1,711	0.06%
2019/06/27	2	25.55	0	0.00	25.60	2	1,674	0.12%
2019/06/24	1	25.80	0	0.00	25.80	1	1,683	0.06%
2019/06/21	2	25.40	0	0.00	25.60	2	1,669	0.12%
2019/06/20	10	25.30	0	0.00	25.25	10	1,655	0.60%
2019/06/19	0	0.00	2	25.25	25.30	-2	1,685	-0.12%
2019/06/14	0	0.00	6	25.25	25.30	-6	1,904	-0.32%
2019/06/12	3	25.05	10	25.00	25.05	-7	1,941	-0.36%
2019/06/11	0	0.00	5	24.74	24.95	-5	2,009	-0.25%
2019/06/10	1	24.60	31	24.60	24.70	-30	2,009	-1.49%
2019/06/06	20	24.88	10	24.95	24.65	10	2,035	0.49%
2019/06/05	0	0.00	12	24.87	24.95	-12	2,076	-0.58%
2019/06/04	2	24.55	10	24.55	24.50	-8	2,075	-0.39%
2019/05/29	5	24.16	0	0.00	24.15	5	2,186	0.23%
2019/05/28	2	24.15	0	0.00	24.15	2	2,194	0.09%
2019/05/23	9	24.40	0	0.00	24.40	9	2,224	0.40%
2019/05/22	4	24.45	5	24.50	24.45	-1	2,235	-0.04%
2019/05/21	6	24.12	0	0.00	24.20	6	2,247	0.27%
2019/05/20	21	24.21	1	24.25	24.25	20	2,262	0.88%
2019/05/17	60	24.20	0	0.00	24.25	60	2,261	2.65%
2019/05/16	14	24.33	3	24.35	24.35	11	2,256	0.49%
2019/05/15	10	24.45	3	24.50	24.50	7	2,243	0.31%
2019/05/14	23	24.49	50	24.58	24.65	-27	2,236	-1.21%
2019/05/13	16.2	24.61	6	24.92	25.00	10.2	2,214	0.46%
2019/05/10	1	25.45	4	25.31	25.35	-3	2,200	-0.14%
2019/05/09	0	0.00	3	25.48	25.45	-3	2,197	-0.14%
2019/05/08	12	25.63	12	25.73	25.75	0	2,177	0.00%
2019/05/07	1	25.95	0	0.00	25.90	1	2,183	0.05%
2019/05/06	0	0.00	10	25.78	25.90	-10	2,197	-0.45%
2019/05/03	1	26.25	0	0.00	26.20	1	2,171	0.05%
2019/05/02	3	26.10	0	0.00	26.10	3	2,147	0.14%
2019/04/29	2	25.95	1	26.20	25.90	1	2,208	0.05%
2019/04/26	1	25.95	9	26.30	25.90	-8	2,207	-0.36%
2019/04/25	45	26.17	0	0.00	26.15	45	2,192	2.05%
2019/04/23	1	26.10	0	0.00	26.15	1	2,175	0.05%
2019/04/22	2	26.03	1	26.00	26.10	1	2,177	0.05%
2019/04/18	1	25.90	0	0.00	25.70	1	2,200	0.05%
2019/04/17	1	26.00	12	25.95	26.10	-11	2,242	-0.49%
2019/04/16	20	25.75	2	25.80	25.80	18	2,246	0.80%
2019/04/12	10	26.01	11	26.12	26.05	-1	2,253	-0.04%
2019/04/11	10	26.30	0	0.00	26.20	10	2,235	0.45%
2019/04/09	13	26.65	26	26.72	26.65	-13	2,191	-0.59%
2019/04/08	23	26.53	13	26.53	26.45	10	2,150	0.46%
2019/04/03	0	0.00	2	26.15	26.10	-2	2,115	-0.09%
2019/04/02	0	0.00	3	26.15	26.00	-3	2,120	-0.14%
2019/04/01	3	26.05	0	0.00	26.00	3	2,119	0.14%
2019/03/29	0	0.00	1	26.10	26.10	-1	2,118	-0.05%
2019/03/28	2	25.95	4	26.00	25.95	-2	2,150	-0.09%
2019/03/27	3	26.15	0	0.00	26.05	3	2,170	0.14%
2019/03/26	0	0.00	1	26.30	26.25	-1	2,181	-0.05%
2019/03/25	16	26.15	0	0.00	26.20	16	2,221	0.72%
2019/03/22	5	26.50	1	26.50	26.45	4	2,264	0.18%
2019/03/21	2	26.55	35	26.36	26.50	-33	2,519	-1.31%
2019/03/20	18	25.83	4	25.75	26.00	14	2,510	0.56%
2019/03/19	0	0.00	3	25.35	25.30	-3	2,451	-0.12%
2019/03/18	2	25.60	2	25.60	25.75	0	2,405	0.00%
2019/03/15	0	0.00	10	25.45	25.80	-10	2,432	-0.41%
2019/03/14	10	25.05	5	25.20	25.10	5	2,432	0.21%
2019/03/12	1	25.45	0	0.00	25.45	1	2,430	0.04%
2019/03/11	10	25.18	10	25.33	25.30	0	2,487	0.00%
2019/03/08	2	25.70	1	25.60	25.80	1	2,554	0.04%
2019/03/07	0	0.00	1	25.95	25.80	-1	2,636	-0.04%
2019/03/06	2	25.73	0	0.00	25.75	2	2,659	0.08%
2019/03/05	15	26.00	0	0.00	25.85	15	2,696	0.56%
2019/03/04	0	0.00	2	26.20	26.40	-2	2,692	-0.07%
2019/02/27	0	0.00	2	26.20	26.20	-2	2,770	-0.07%
2019/02/25	0	0.00	2	26.55	26.55	-2	2,753	-0.07%
2019/02/22	0	0.00	5	26.30	26.30	-5	2,756	-0.18%
2019/02/21	6	26.32	4	26.60	26.35	2	2,770	0.07%
2019/02/20	9	26.42	10	26.65	26.55	-1	2,780	-0.04%
2019/02/19	5	26.53	11	26.55	26.50	-6	2,786	-0.22%
2019/02/18	2	26.25	0	0.00	26.10	2	2,783	0.07%
2019/02/15	0	0.00	11	26.17	26.15	-11	2,814	-0.39%
2019/02/14	0	0.00	10	26.45	26.35	-10	2,853	-0.35%
2019/02/13	6	26.21	7	26.37	26.25	-1	2,878	-0.03%
2019/02/12	0	0.00	12	26.30	26.40	-12	2,929	-0.41%
2019/02/11	0	0.00	9	26.45	26.30	-9	2,917	-0.31%
2019/01/30	10	26.24	5	26.35	26.25	5	2,907	0.17%
2019/01/28	12	26.31	10	26.25	26.30	2	2,917	0.07%
2019/01/24	5	26.10	15	26.13	26.10	-10	2,922	-0.34%
2019/01/22	0	0.00	1	26.10	26.10	-1	2,922	-0.03%
2019/01/21	5	25.70	4	26.00	26.20	1	2,917	0.03%
2019/01/18	4	25.60	0	0.00	25.60	4	2,882	0.14%
2019/01/16	5	25.50	0	0.00	25.45	5	2,940	0.17%
2019/01/14	0	0.00	5	25.30	25.25	-5	3,056	-0.16%
2019/01/11	0	0.00	3	25.85	25.50	-3	3,139	-0.10%
2019/01/10	10	25.50	47	25.85	25.80	-37	3,174	-1.17%
2019/01/09	20	25.10	26	25.53	25.85	-6	3,166	-0.19%
2019/01/08	20	25.00	20	25.10	25.05	0	3,120	0.00%
2019/01/04	2	24.55	25	24.70	24.90	-23	3,121	-0.74%
2019/01/03	8	25.34	2	25.30	25.30	6	3,135	0.19%
2019/01/02	20	25.80	11	26.06	25.70	9	3,134	0.29%
2018/12/28	0	0.00	5	25.75	25.80	-5	3,142	-0.16%
2018/12/27	0	0.00	1	25.65	25.50	-1	3,188	-0.03%
2018/12/26	5	25.35	9	25.57	25.30	-4	3,195	-0.13%
2018/12/25	11	25.61	0	0.00	25.60	11	3,242	0.34%
2018/12/24	2	26.15	10	26.20	26.20	-8	3,272	-0.24%
2018/12/22	12	25.86	0	0.00	25.95	12	3,328	0.36%
2018/12/21	10	25.50	11	25.55	25.45	-1	3,354	-0.03%
2018/12/20	30	25.86	20	26.04	25.70	10	3,411	0.29%
2018/12/19	15	26.15	12	26.46	26.05	3	3,671	0.08%
2018/12/18	22	26.35	0	0.00	26.20	22	3,724	0.59%
2018/12/17	37	26.79	32	26.94	26.75	5	3,783	0.13%
2018/12/14	111	27.05	98	27.17	27.05	13	3,813	0.34%	大買/
2018/12/13	16	26.13	73	26.09	26.45	-57	3,529	-1.61%
2018/12/12	3	25.38	11	25.75	25.75	-8	3,454	-0.23%
2018/12/11	29	25.16	0	0.00	25.30	29	3,431	0.85%
2018/12/10	2	25.20	1	25.65	25.25	1	3,433	0.03%
2018/12/07	1	25.35	2	25.50	25.35	-1	3,423	-0.03%
2018/12/06	19	25.54	2	25.75	25.20	17	3,419	0.50%
2018/12/05	16	25.83	10	26.00	26.00	6	3,402	0.18%
2018/12/04	29	26.41	24	26.58	26.35	5	3,418	0.15%
2018/12/03	52	26.46	48	26.58	26.80	4	3,358	0.12%
2018/11/30	22	25.26	42	25.52	25.70	-20	3,266	-0.61%
2018/11/29	5	24.85	0	0.00	24.80	5	3,171	0.16%
2018/11/28	2	24.80	3	24.83	24.80	-1	3,131	-0.03%
2018/11/27	5	25.05	7	25.21	24.90	-2	3,135	-0.06%
2018/11/26	34	25.19	8	25.03	25.05	26	3,139	0.83%
2018/11/23	5	25.40	1	25.45	25.50	4	3,098	0.13%
2018/11/22	21	25.75	10	26.00	25.50	11	3,145	0.35%
2018/11/21	8	25.24	9	25.39	25.70	-1	3,196	-0.03%
2018/11/20	35	25.66	0	0.00	25.60	35	3,290	1.06%
2018/11/19	1	25.80	0	0.00	26.10	1	3,279	0.03%
2018/11/16	35	25.76	1	25.65	25.70	34	3,288	1.03%
2018/11/15	0	0.00	4	25.40	25.40	-4	3,321	-0.12%
2018/11/14	6	25.08	4	25.53	25.10	2	3,446	0.06%
2018/11/13	9	25.10	0	0.00	25.10	9	3,417	0.26%
2018/11/12	2	26.35	0	0.00	25.85	2	3,369	0.06%
2018/11/09	2	26.58	4	26.51	26.70	-2	3,343	-0.06%
2018/11/08	0	0.00	1	28.10	28.10	-1	3,287	-0.03%
2018/11/06	3	28.50	0	0.00	27.90	3	3,294	0.09%
2018/11/05	2	27.60	2	27.85	27.85	0	3,310	0.00%
2018/11/02	3	27.82	1	27.80	27.80	2	3,325	0.06%
2018/11/01	10	27.47	5	27.51	27.65	5	3,338	0.15%
2018/10/30	0	0.00	4	27.70	27.80	-4	3,327	-0.12%
2018/10/26	0	0.00	2	28.25	28.70	-2	3,353	-0.06%
2018/10/25	0	0.00	2	28.55	28.50	-2	3,354	-0.06%
2018/10/24	1	29.70	1	29.70	29.75	0	3,347	0.00%
2018/10/23	6	29.29	0	0.00	29.35	6	3,319	0.18%
2018/10/22	2	30.90	6	30.93	31.10	-4	3,267	-0.12%
2018/10/19	1	30.50	0	0.00	32.35	1	3,257	0.03%
2018/10/18	3	31.77	1	31.65	31.70	2	3,190	0.06%
2018/10/17	2	32.10	0	0.00	32.00	2	3,168	0.06%
2018/10/15	0	0.00	1	32.15	32.40	-1	3,210	-0.03%
2018/10/12	10	32.70	11	31.85	32.70	-1	3,236	-0.03%
2018/10/11	25	32.17	28	32.44	32.10	-3	3,274	-0.09%
2018/10/08	0	0.00	1	33.70	33.70	-1	3,268	-0.03%
2018/10/05	3	32.63	4	33.58	33.45	-1	3,291	-0.03%
2018/10/03	5	34.61	6	33.90	33.95	-1	3,312	-0.03%
2018/10/02	1	34.95	1	34.95	35.10	0	3,345	0.00%
2018/10/01	8	35.15	4	34.84	35.20	4	3,310	0.12%
2018/09/28	6	34.02	6	34.43	34.05	0	3,265	0.00%
2018/09/27	16	34.11	21	34.15	34.10	-5	3,238	-0.15%
2018/09/26	46	35.50	40	35.43	34.35	6	3,162	0.19%
2018/09/25	5	34.55	1	34.60	34.55	4	2,907	0.14%
2018/09/21	4	33.56	10	33.73	33.95	-6	2,962	-0.20%
2018/09/20	3	33.27	1	33.45	33.45	2	2,955	0.07%
2018/09/18	0	0.00	1	32.30	32.30	-1	2,971	-0.03%
2018/09/13	0	0.00	1	32.80	32.50	-1	2,993	-0.03%
2018/09/11	0	0.00	20	32.28	32.40	-20	3,014	-0.66%
2018/09/10	0	0.00	1	31.45	31.70	-1	3,003	-0.03%
2018/09/07	0	0.00	10	32.25	32.20	-10	2,992	-0.33%
2018/09/06	0	0.00	11	32.20	32.20	-11	2,994	-0.37%
2018/09/05	1	32.15	1	32.20	32.20	0	3,002	0.00%
2018/09/04	1	31.90	0	0.00	32.20	1	3,028	0.03%
2018/09/03	4	31.80	12	31.83	31.55	-8	3,029	-0.26%
2018/08/31	6	32.73	16	32.91	32.55	-10	2,987	-0.33%
2018/08/30	20	33.59	20	33.65	33.50	0	2,964	0.00%
2018/08/29	21	34.06	1	34.60	33.85	20	2,972	0.67%
2018/08/28	4	34.13	11	34.16	34.15	-7	2,966	-0.24%
2018/08/27	12	34.45	0	0.00	33.50	12	2,922	0.41%
2018/08/24	15	33.40	2	34.20	33.70	13	2,847	0.46%
2018/08/22	2	33.45	1	33.85	33.50	1	2,929	0.03%
2018/08/21	3	33.73	8	33.94	34.00	-5	2,928	-0.17%
2018/08/10	0	0.00	10	32.69	32.70	-10	3,783	-0.26%
2018/08/09	6	32.24	1	32.35	32.25	5	3,811	0.13%
2018/08/08	1	32.05	0	0.00	32.15	1	3,860	0.03%
2018/08/06	0	0.00	3	31.70	31.95	-3	4,163	-0.07%
2018/08/03	3	31.90	0	0.00	31.80	3	4,469	0.07%
2018/08/02	11	32.04	5	32.28	31.95	6	4,590	0.13%
2018/08/01	2	33.05	0	0.00	32.60	2	4,657	0.04%
2018/07/30	0	0.00	1	32.80	32.70	-1	4,794	-0.02%
2018/07/26	3	32.23	0	0.00	32.60	3	4,801	0.06%
2018/07/20	1	31.50	0	0.00	31.50	1	4,815	0.02%
2018/07/19	0	0.00	1	32.45	31.90	-1	4,777	-0.02%
2018/07/17	1	32.80	2	33.58	32.80	-1	4,739	-0.02%
2018/07/16	1	33.50	10	34.15	33.45	-9	4,749	-0.19%
2018/07/13	0	0.00	9	34.08	34.10	-9	4,787	-0.19%
2018/07/12	8	33.29	0	0.00	33.75	8	4,790	0.17%
2018/07/11	5	33.35	2	33.13	33.35	3	4,841	0.06%
2018/07/10	1	33.15	5	33.20	33.20	-4	4,924	-0.08%
2018/07/04	0	0.00	20	31.45	31.60	-20	5,181	-0.39%
2018/07/03	1	32.00	14	31.63	31.35	-13	5,217	-0.25%
2018/07/02	0	0.00	11	31.91	32.35	-11	5,223	-0.21%
2018/06/29	11	32.97	6	33.14	32.90	5	5,180	0.10%
2018/06/28	2	33.00	0	0.00	32.70	2	5,118	0.04%
2018/06/26	0	0.00	1	32.05	32.00	-1	5,085	-0.02%
2018/06/25	11	32.31	0	0.00	32.30	11	5,087	0.22%
2018/06/19	0	0.00	1	31.60	31.45	-1	5,181	-0.02%
2018/06/15	20	31.65	0	0.00	31.50	20	5,224	0.38%
2018/06/14	2	31.85	10	31.70	31.50	-8	5,293	-0.15%
2018/06/13	20	32.15	3	32.30	32.00	17	5,302	0.32%
2018/06/11	3	31.95	0	0.00	32.30	3	5,341	0.06%
2018/06/06	10	33.10	10	33.40	33.20	0	5,396	0.00%
2018/06/05	0	0.00	1	32.80	32.80	-1	5,385	-0.02%
2018/06/01	2	32.58	0	0.00	32.45	2	5,448	0.04%
2018/05/31	1	31.95	1	32.65	32.65	0	5,450	0.00%
2018/05/29	1	32.05	2	31.75	31.80	-1	5,557	-0.02%
2018/05/28	10	32.38	11	32.05	32.20	-1	5,665	-0.02%
2018/05/25	27	32.74	55	32.06	31.95	-28	5,787	-0.48%
2018/05/24	41	33.78	11	33.71	33.55	30	5,837	0.51%
2018/05/23	1	34.40	6	34.61	35.10	-5	5,730	-0.09%
2018/05/22	25	34.85	36	34.54	34.20	-11	5,670	-0.19%
2018/05/21	17	33.84	5	33.90	33.70	12	5,684	0.21%
2018/05/18	26	34.84	21	35.14	34.30	5	5,655	0.09%
2018/05/17	1	33.85	1	33.65	33.55	0	5,480	0.00%
2018/05/16	12	34.10	9	33.87	33.90	3	5,476	0.05%
2018/05/15	2	34.18	7	33.92	33.70	-5	5,557	-0.09%
2018/05/14	64	34.28	36	34.54	34.60	28	5,598	0.50%
2018/05/11	27	34.02	15	34.04	34.45	12	5,466	0.22%
2018/05/10	2	33.10	1	32.40	32.80	1	5,189	0.02%
2018/05/09	10	32.48	9	32.40	32.00	1	5,088	0.02%
2018/05/08	0	0.00	7	32.46	32.85	-7	5,054	-0.14%
2018/05/07	12	31.35	12	31.45	31.50	0	4,955	0.00%
2018/05/04	6	31.45	6	31.65	31.30	0	4,982	0.00%
2018/05/03	0	0.00	5	31.27	31.30	-5	5,004	-0.10%
2018/05/02	0	0.00	1	32.00	31.80	-1	5,109	-0.02%
2018/04/30	10	31.90	15	31.85	32.00	-5	5,148	-0.10%
2018/04/27	12	31.45	6	31.65	31.30	6	5,216	0.12%
2018/04/26	6	32.25	0	0.00	31.30	6	5,297	0.11%
2018/04/24	1	31.45	1	31.80	31.45	0	5,399	0.00%
2018/04/20	5	33.03	0	0.00	32.80	5	5,561	0.09%
2018/04/19	7	32.95	24	32.89	32.75	-17	5,613	-0.30%
2018/04/17	1	31.85	1	31.50	31.60	0	5,806	0.00%
2018/04/13	1	32.40	1	32.40	32.30	0	6,696	0.00%
2018/04/11	0	0.00	5	32.10	32.30	-5	6,872	-0.07%
2018/04/10	1	31.60	30	31.55	32.00	-29	6,983	-0.42%
2018/04/02	1	30.20	1	31.10	30.95	0	7,081	0.00%
2018/03/31	0	0.00	1	30.20	30.10	-1	7,065	-0.01%
2018/03/30	0	0.00	2	30.15	30.10	-2	7,234	-0.03%
2018/03/27	1	29.60	4	29.33	29.50	-3	7,259	-0.04%
2018/03/23	2	28.40	0	0.00	28.90	2	7,336	0.03%
2018/03/22	30	29.35	0	0.00	29.30	30	7,389	0.41%
2018/03/21	2	29.40	0	0.00	29.35	2	7,460	0.03%
2018/03/20	3	29.35	44	29.39	29.75	-41	7,500	-0.55%
2018/03/19	2	28.93	1	28.85	28.80	1	7,532	0.01%
2018/03/16	21	29.11	0	0.00	28.95	21	8,063	0.26%
2018/03/14	0	0.00	3	29.10	29.20	-3	8,211	-0.04%
2018/03/13	1	29.20	4	29.15	29.10	-3	8,318	-0.04%
2018/03/12	22	29.90	0	0.00	29.55	22	8,427	0.26%
2018/03/09	1	29.70	0	0.00	29.65	1	8,503	0.01%
2018/03/08	12	29.58	10	29.33	29.55	2	8,663	0.02%
2018/03/07	0	0.00	4	29.76	29.55	-4	8,730	-0.05%
2018/03/06	0	0.00	1	30.15	30.30	-1	8,821	-0.01%
2018/03/05	10	31.45	15.4	31.37	30.20	-5.4	8,894	-0.06%
2018/03/02	12	31.83	14	31.85	31.40	-2	8,964	-0.02%
2018/03/01	18.4	32.47	11	32.71	32.85	7.4	8,911	0.08%
2018/02/27	18	32.35	23	32.36	32.30	-5	8,827	-0.06%
2018/02/26	4	31.89	15	32.24	32.35	-11	8,792	-0.13%
2018/02/23	7	30.89	1	31.30	31.20	6	8,708	0.07%
2018/02/22	2	31.00	17	30.89	31.00	-15	8,829	-0.17%
2018/02/21	0	0.00	3	30.50	31.25	-3	9,087	-0.03%
2018/02/07	7	28.52	41	29.03	29.10	-34	10,069	-0.34%
2018/02/06	8	28.00	5	28.08	27.55	3	10,287	0.03%
2018/02/05	5	29.15	0	0.00	29.85	5	10,734	0.05%
2018/02/01	0	0.00	8	30.04	30.10	-8	11,042	-0.07%
2018/01/30	4	29.93	2	29.80	29.65	2	11,153	0.02%
2018/01/29	7	30.25	9	30.20	30.30	-2	11,224	-0.02%
2018/01/26	7	29.80	1	29.75	29.80	6	11,267	0.05%
2018/01/25	12	30.01	23	30.28	30.10	-11	11,226	-0.10%
2018/01/24	4	29.26	0	0.00	29.30	4	11,126	0.04%
2018/01/23	9	29.95	5	29.90	29.40	4	11,075	0.04%
2018/01/22	5	29.64	41	29.55	29.40	-36	10,994	-0.33%
2018/01/19	10	29.98	6	30.48	29.90	4	10,902	0.04%
2018/01/18	11	30.10	0	0.00	30.05	11	10,830	0.10%
2018/01/17	19	30.27	12	30.32	30.25	7	10,837	0.06%
2018/01/16	39	30.84	30	30.76	30.50	9	10,788	0.08%
2018/01/15	22	30.47	15	31.05	30.45	7	10,653	0.07%
2018/01/12	43	30.70	88	30.90	30.70	-45	10,553	-0.43%
2018/01/11	129	30.57	12	30.53	30.35	117	10,474	1.12%	大買/鉅額交易
2018/01/10	83	31.63	78	31.88	31.40	5	10,289	0.05%
2018/01/09	116	34.07	94	33.98	32.45	22	10,046	0.22%	大買/
2018/01/08	19	32.57	15	32.49	32.45	4	9,228	0.04%
2018/01/05	2	31.98	2	32.35	31.95	0	9,089	0.00%
2018/01/04	25	32.39	13	32.11	31.80	12	8,997	0.13%
2018/01/03	9	31.82	13	31.99	32.05	-4	8,790	-0.05%
2018/01/02	7	31.28	1	32.00	31.50	6	8,725	0.07%