生達 (1720)-新光券商分點個股進出

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

生達

(1720)

可現股當沖

股價
67.4
漲跌
▲1.4
漲幅
+2.12%
成交量
2,006張
產業
上市生技醫療類股
225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

生達 (1720)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/10	16.1	66.96	17.2	67.04	67.40	-1.1	599	-0.19%
2024/05/09	7	65.57	0.4	65.49	66.00	6.7	569	1.17%
2024/05/08	2	64.80	13	65.04	65.20	-11	560	-1.96%
2024/05/07	1	63.60	4	63.80	63.50	-3	548	-0.55%
2024/05/06	11	63.50	11	63.45	63.50	0	548	0.00%
2024/05/03	5	63.32	1	63.30	63.30	4	547	0.73%
2024/05/02	1	63.00	0	0.00	63.20	1	546	0.18%
2024/04/30	2	63.20	1	63.20	63.20	1	547	0.18%
2024/04/29	3	63.13	0	0.00	63.10	3	548	0.55%
2024/04/26	22	63.04	0.3	63.20	63.00	21.7	545	3.98%
2024/04/25	2	62.60	3	62.57	62.20	-1	541	-0.18%
2024/04/24	42	62.70	0	0.00	62.70	42	543	7.73%
2024/04/23	6	62.10	3	62.03	62.30	3	548	0.55%
2024/04/22	28.4	61.26	1	61.30	61.50	27.4	547	5.00%
2024/04/19	99.1	61.25	6	61.13	60.90	93	548	16.98%
2024/04/18	41	62.00	2	62.00	62.00	39	537	7.25%
2024/04/17	8.1	62.03	1	62.12	62.40	7	537	1.31%
2024/04/16	84.1	62.14	0	62.30	62.00	84.1	551	15.24%
2024/04/15	51.2	63.70	0	0.00	63.60	51.2	541	9.46%
2024/04/12	38.1	64.34	2	64.75	64.20	36.1	537	6.72%
2024/04/11	10	64.98	3.2	64.79	64.70	6.8	545	1.24%
2024/04/10	11	65.95	5.1	66.14	65.70	5.9	535	1.10%
2024/04/09	14	66.59	2.1	66.55	66.50	11.9	535	2.22%
2024/04/08	1	65.80	1	66.50	66.50	0	535	0.00%
2024/04/03	3	65.87	0	65.90	65.70	3	533	0.56%
2024/04/02	0	0.00	3	66.60	66.40	-3	534	-0.56%
2024/04/01	1.1	66.02	1	66.40	66.40	0.1	536	0.01%
2024/03/29	2	66.20	3	66.10	66.40	-1	533	-0.19%
2024/03/28	2	66.85	20	66.68	66.20	-18	532	-3.38%
2024/03/27	7	66.00	1	66.30	66.30	6	529	1.13%
2024/03/26	80	65.44	0	0.00	65.20	80	538	14.84%
2024/03/25	16	66.02	3.2	66.11	66.10	12.8	539	2.37%
2024/03/22	36	65.64	1	65.80	65.90	35	550	6.36%
2024/03/21	60.1	65.63	2	65.70	65.70	58.1	559	10.38%
2024/03/20	17.1	65.84	10	66.12	65.90	7.1	561	1.26%
2024/03/19	25	65.53	0	0.00	65.40	25	560	4.46%
2024/03/18	54.2	64.83	2	65.20	65.20	52.2	561	9.30%
2024/03/15	6.1	65.14	10	64.90	64.90	-3.9	568	-0.69%
2024/03/14	16	65.42	0	0.00	65.60	16	576	2.77%
2024/03/13	62	65.76	0	0.00	65.40	62	579	10.70%
2024/03/12	4	65.65	5	65.70	65.80	-1	584	-0.17%
2024/03/11	5	65.16	0.6	65.50	65.30	4.4	597	0.73%
2024/03/08	6	65.83	4	65.35	65.40	2	618	0.32%
2024/03/07	6	66.42	23	66.40	66.40	-17	658	-2.58%
2024/03/06	4	66.88	3	66.87	66.80	1	679	0.15%
2024/03/05	17	66.86	0.1	67.94	67.00	16.9	688	2.46%
2024/03/04	8	66.55	2	66.60	66.40	6	698	0.86%
2024/03/01	4.2	66.63	0	0.00	66.50	4.2	750	0.55%
2024/02/29	30.3	66.58	22	66.98	66.90	8.3	837	0.99%
2024/02/27	10.2	68.04	8	68.35	68.10	2.2	820	0.27%
2024/02/26	14.1	68.50	3	67.83	68.50	11.1	815	1.36%
2024/02/23	7	67.26	1	67.40	67.10	6	810	0.74%
2024/02/22	7	67.71	4.5	67.83	67.80	2.5	809	0.31%
2024/02/21	1	67.60	4.4	67.51	67.60	-3.4	815	-0.41%
2024/02/20	2	68.10	9	67.84	67.70	-7	827	-0.85%
2024/02/19	8.6	68.50	2.2	68.71	68.00	6.4	823	0.78%
2024/02/16	7.4	68.44	19.3	68.25	68.40	-11.9	813	-1.46%
2024/02/15	31.1	66.13	16	66.57	67.00	15.1	776	1.94%
2024/02/05	0	0.00	11	64.09	64.20	-11	753	-1.46%
2024/02/02	10	64.30	3.1	64.40	64.40	7	754	0.92%
2024/02/01	1	64.50	3	64.30	64.40	-2	754	-0.27%
2024/01/31	1	63.90	2	64.10	64.10	-1	761	-0.13%
2024/01/30	0	0.00	2	64.35	64.20	-2	768	-0.26%
2024/01/29	0.1	64.20	0.1	64.70	64.80	0	771	0.00%
2024/01/26	5	64.00	34	63.99	63.90	-29	771	-3.76%
2024/01/25	35	64.21	0	0.00	64.20	35	773	4.53%
2024/01/24	0.1	64.30	0	0.00	64.00	0.1	773	0.01%
2024/01/23	3	63.97	1	64.30	64.10	2	775	0.26%
2024/01/22	2.1	63.51	0	0.00	63.60	2.1	780	0.26%
2024/01/19	10	63.00	50	63.10	63.40	-40	789	-5.06%
2024/01/18	3	62.83	0	0.00	62.90	3	790	0.38%
2024/01/17	22.5	63.31	1.1	63.41	63.10	21.4	790	2.70%
2024/01/16	1	64.61	1	64.70	64.50	0	785	0.00%
2024/01/15	30	64.82	0	0.00	65.20	30	786	3.81%
2024/01/12	0	64.59	1	64.20	64.30	-1	789	-0.12%
2024/01/11	3	64.70	2	64.80	64.70	1	792	0.12%
2024/01/10	34.4	64.15	33	64.49	64.60	1.4	806	0.17%
2024/01/09	3	66.80	3	66.43	66.60	0	792	0.00%
2024/01/08	1.1	66.01	0	0.00	66.30	1.1	794	0.13%
2024/01/05	5.1	66.45	36	66.38	66.50	-30.9	799	-3.87%
2024/01/04	7.1	65.12	1	64.60	64.70	6.1	790	0.77%
2024/01/03	7	65.34	4	65.98	65.20	3	834	0.36%
2024/01/02	11	65.45	1	65.40	65.40	10	829	1.21%
2023/12/29	3	65.67	1	65.90	65.90	2	826	0.24%
2023/12/28	1	66.00	0	0.00	66.00	1	829	0.12%
2023/12/27	2	66.15	0	0.00	66.30	2	832	0.24%
2023/12/26	2	65.80	1.2	65.89	65.80	0.8	832	0.09%
2023/12/25	2	65.20	0	0.00	65.20	2	836	0.24%
2023/12/22	2	65.15	12	65.11	65.10	-10	836	-1.20%
2023/12/21	11	65.73	1	66.80	65.30	10	835	1.20%
2023/12/20	1	66.20	1	66.30	66.20	0	829	0.00%
2023/12/19	3.1	66.48	9	67.31	66.50	-5.9	828	-0.71%
2023/12/18	0	0.00	2	67.55	67.40	-2	823	-0.24%
2023/12/15	3	66.50	1	66.80	66.60	2	814	0.25%
2023/12/14	7	66.41	0	0.00	66.50	7	813	0.86%
2023/12/13	0	66.70	0	0.00	66.40	0	813	0.00%
2023/12/12	7.2	66.66	0	0.00	66.60	7.2	815	0.88%
2023/12/11	10	67.56	3	67.40	67.50	7	811	0.86%
2023/12/08	1	66.50	3	66.63	66.50	-2	826	-0.24%
2023/12/07	6.1	66.80	9	66.72	66.70	-2.9	845	-0.35%
2023/12/06	5	67.76	10	67.59	67.50	-5	857	-0.58%
2023/12/05	3.2	69.02	5	68.52	68.20	-1.8	842	-0.22%
2023/12/04	12.4	69.80	32.1	69.37	69.90	-19.7	824	-2.39%
2023/12/01	17	67.74	32	67.73	68.00	-15	781	-1.93%
2023/11/30	5	66.50	19	66.87	66.50	-14	752	-1.86%
2023/11/29	26	66.91	16	66.89	66.90	10	742	1.35%
2023/11/28	41.2	67.37	40.1	66.57	66.10	1.1	736	0.15%
2023/11/27	45.2	68.56	54.2	68.55	68.70	-9	685	-1.31%
2023/11/24	0.1	63.60	2	63.55	63.60	-1.9	597	-0.31%
2023/11/22	2	63.60	8	63.60	63.60	-6	599	-1.00%
2023/11/21	0	0.00	0	63.10	62.80	0	591	0.00%
2023/11/20	2	63.15	1	63.29	62.90	1	593	0.17%
2023/11/17	0	0.00	5	62.30	62.20	-5	590	-0.85%
2023/11/15	3	60.40	0	0.00	60.40	3	579	0.52%
2023/11/14	0	0.00	1	60.30	60.10	-1	591	-0.17%
2023/11/13	2	60.30	5	59.88	59.90	-3	596	-0.50%
2023/11/08	6	60.83	0	0.00	61.00	6	635	0.95%
2023/11/07	4.1	61.82	1	62.10	61.50	3.1	657	0.47%
2023/11/06	0.1	61.40	0	0.00	61.70	0.1	730	0.01%
2023/11/03	1	61.20	2	61.10	61.50	-1	734	-0.14%
2023/11/02	1	61.10	0	0.00	61.00	1	736	0.14%
2023/11/01	3	60.40	0	60.40	60.80	3	741	0.41%
2023/10/31	2	60.65	2	61.20	60.40	0	747	0.00%
2023/10/30	3	61.07	4	61.53	61.20	-1	766	-0.13%
2023/10/27	2	60.70	4	61.10	60.90	-2	766	-0.26%
2023/10/26	1.1	59.81	0	0.00	59.80	1.1	766	0.14%
2023/10/25	1	60.50	1	60.60	60.40	0	779	0.00%
2023/10/24	0	0.00	8	59.66	60.00	-8	785	-1.02%
2023/10/23	0	0.00	7	59.47	59.40	-7	796	-0.88%
2023/10/20	4.1	58.80	5	58.50	58.70	-1	800	-0.12%
2023/10/19	5.8	59.86	2	59.70	59.80	3.7	801	0.47%
2023/10/18	6.2	59.74	19	59.21	60.30	-12.8	806	-1.59%
2023/10/17	1.2	60.23	2	60.30	60.30	-0.8	796	-0.10%
2023/10/16	4	60.50	4	60.30	60.20	0	811	0.00%
2023/10/13	9.4	61.60	3.1	61.20	61.10	6.4	821	0.77%
2023/10/12	2.2	61.13	16	61.59	61.50	-13.8	830	-1.66%
2023/10/11	40.8	62.09	12.7	62.04	61.10	28.1	838	3.35%
2023/10/06	4	66.45	4	66.33	66.50	0	801	0.00%
2023/10/05	3	66.00	3	65.87	65.60	0	820	0.00%
2023/10/04	7	64.94	8	64.85	65.00	-1	847	-0.12%
2023/10/03	0	0.00	3	66.70	66.10	-3	850	-0.35%
2023/10/02	2	65.70	0	0.00	66.10	2	859	0.23%
2023/09/28	2	66.05	4	66.07	66.10	-2	862	-0.24%
2023/09/27	1	64.70	2	64.50	64.50	-1	867	-0.12%
2023/09/26	5.2	65.28	0	0.00	64.80	5.2	882	0.59%
2023/09/25	5	65.80	6	65.98	65.80	-1	904	-0.11%
2023/09/22	1	64.70	1.5	64.20	64.80	-0.5	928	-0.05%
2023/09/21	2	64.60	5	64.44	64.50	-3	946	-0.32%
2023/09/20	3	65.40	0	0.00	65.20	3	954	0.31%
2023/09/19	5	65.88	4	66.35	65.80	1	996	0.10%
2023/09/18	3	66.80	6	66.93	66.60	-3	998	-0.30%
2023/09/15	6.2	66.56	5	66.76	66.40	1.2	1,003	0.12%
2023/09/14	19.2	67.18	12	66.63	67.00	7.2	1,009	0.71%
2023/09/13	26.1	66.98	25	67.03	67.20	1.1	1,014	0.10%
2023/09/12	33	65.92	29	66.00	66.20	4	999	0.40%
2023/09/11	9.3	64.86	8	65.25	64.80	1.2	989	0.12%
2023/09/08	2	63.00	2.2	63.53	63.60	-0.2	983	-0.02%
2023/09/07	4	63.05	2	63.30	63.50	2	995	0.20%
2023/09/06	0	0.00	4.2	64.09	64.30	-4.2	1,021	-0.41%
2023/09/05	1	63.70	1	64.00	63.40	0	1,045	0.00%
2023/09/04	3	64.00	2	64.10	63.90	1	1,158	0.09%
2023/09/01	0	0.00	5	64.80	64.60	-5	1,224	-0.41%
2023/08/31	0	63.70	2	63.75	63.80	-2	1,247	-0.16%
2023/08/30	1	62.00	6	62.78	62.90	-5	1,256	-0.40%
2023/08/29	1	61.70	0	0.00	61.70	1	1,261	0.08%
2023/08/28	6.1	61.74	0	0.00	61.50	6.1	1,272	0.48%
2023/08/25	2	62.31	4	62.20	62.50	-2	1,276	-0.15%
2023/08/24	5	62.72	6	62.60	62.70	-1	1,282	-0.08%
2023/08/23	5	63.06	2.2	63.01	63.00	2.9	1,291	0.22%
2023/08/22	1	64.00	13	63.98	64.00	-12	1,303	-0.92%
2023/08/21	2	64.05	0.1	63.94	63.80	1.9	1,317	0.14%
2023/08/18	3.1	64.72	8	64.79	64.10	-5	1,326	-0.37%
2023/08/17	7	62.94	0	0.00	63.20	7	1,326	0.53%
2023/08/16	2	62.90	5	62.90	63.00	-3	1,343	-0.22%
2023/08/15	3	62.83	24	62.77	63.00	-21	1,372	-1.53%
2023/08/14	38.2	62.68	38	61.82	61.70	0.2	1,389	0.01%
2023/08/11	27.1	64.53	28.2	65.78	65.40	-1.1	1,378	-0.08%
2023/08/10	24	65.36	29.5	65.17	64.70	-5.5	1,362	-0.40%
2023/08/09	9	62.27	6	61.92	62.00	3	1,305	0.23%
2023/08/08	5.2	61.25	3	61.27	61.20	2.2	1,333	0.16%
2023/08/07	0	0.00	6.1	61.52	61.90	-6.1	1,418	-0.43%
2023/08/04	3.4	60.93	8	61.25	61.00	-4.6	1,461	-0.31%
2023/08/02	19.6	63.30	1	63.88	63.40	18.5	1,525	1.21%
2023/08/01	6	64.67	8.1	64.51	64.50	-2.1	1,550	-0.14%
2023/07/31	7.1	64.48	4.3	64.41	64.40	2.8	1,601	0.17%
2023/07/28	14.1	64.32	6	64.37	64.30	8.1	1,685	0.48%
2023/07/27	6.4	65.26	11	65.69	65.40	-4.6	1,728	-0.27%
2023/07/26	10.8	65.61	2.6	65.46	65.20	8.2	1,852	0.44%
2023/07/25	5	66.12	2	66.65	66.60	3	2,077	0.14%
2023/07/24	2	66.40	6	66.82	66.30	-4	2,158	-0.19%
2023/07/21	8.1	66.25	2	67.85	66.10	6.1	2,209	0.28%
2023/07/20	8	66.44	2.2	67.03	66.50	5.8	2,334	0.25%
2023/07/19	5	67.04	15.1	67.36	66.60	-10.1	2,425	-0.42%
2023/07/18	19.7	66.38	0	0.00	65.70	19.7	2,501	0.79%
2023/07/17	3.2	67.58	6.5	67.45	67.70	-3.3	2,548	-0.13%
2023/07/14	2.1	64.83	8.2	65.39	66.00	-6.2	2,671	-0.23%
2023/07/13	14.2	64.99	1.6	65.13	64.90	12.6	2,825	0.44%
2023/07/12	13.6	64.65	14	64.69	64.30	-0.4	2,978	-0.01%
2023/07/11	20.7	66.06	53.1	65.51	65.50	-32.4	2,990	-1.08%
2023/07/10	18.2	67.35	11	67.28	67.20	7.2	2,990	0.24%
2023/07/07	17.1	68.08	10.5	67.82	67.80	6.6	2,998	0.22%
2023/07/06	14.3	69.33	3	69.23	69.10	11.3	2,991	0.38%
2023/07/05	3.1	70.13	6	70.07	69.90	-2.9	2,993	-0.10%
2023/07/04	13.2	69.76	20	70.10	69.60	-6.8	2,990	-0.23%
2023/07/03	19.4	70.71	11.2	70.79	70.70	8.2	2,981	0.28%
2023/06/30	14.2	71.42	34.2	71.14	71.80	-20	2,960	-0.67%
2023/06/29	18.1	70.31	13.3	70.21	70.30	4.8	2,938	0.16%
2023/06/28	25.4	69.00	6	68.55	69.00	19.4	2,931	0.66%
2023/06/27	31.5	69.49	11.1	69.48	69.00	20.4	2,927	0.70%
2023/06/26	3.1	68.07	3	68.17	67.70	0.1	2,900	0.00%
2023/06/21	5	67.95	3	68.10	68.20	2	2,898	0.07%
2023/06/20	10.6	68.73	7	68.61	68.30	3.6	2,899	0.12%
2023/06/19	15.2	69.08	15.1	69.15	69.20	0.1	2,896	0.00%
2023/06/16	21.3	69.85	5	69.90	69.70	16.3	2,893	0.56%
2023/06/15	10.3	69.23	33	69.22	70.00	-22.7	2,898	-0.78%
2023/06/14	21.7	70.22	14.1	70.14	69.80	7.5	2,919	0.26%
2023/06/13	9.3	70.41	9	70.39	70.30	0.3	2,948	0.01%
2023/06/12	17	71.00	47	70.91	70.60	-30	2,964	-1.01%
2023/06/09	37	72.70	37	73.05	73.30	0	2,948	0.00%
2023/06/08	149.5	74.67	87.4	73.43	72.10	62	2,933	2.12%	大買/
2023/06/07	33.5	76.30	25.2	76.45	78.00	8.3	2,844	0.29%
2023/06/06	18.3	73.46	13.3	73.95	74.30	5	2,789	0.18%
2023/06/05	17.6	72.70	8.2	72.71	72.70	9.4	2,778	0.34%
2023/06/02	13.2	71.79	8	71.59	71.60	5.2	2,795	0.19%
2023/06/01	18.1	71.50	11.3	71.56	71.50	6.8	2,829	0.24%
2023/05/31	12.1	70.13	32.1	70.94	70.90	-20	2,857	-0.70%
2023/05/30	7.1	70.27	65	70.22	70.10	-57.9	2,912	-1.99%
2023/05/29	9.3	70.21	56.2	70.72	70.80	-46.9	2,996	-1.56%
2023/05/26	89.6	70.04	43	69.91	69.90	46.6	2,987	1.56%
2023/05/25	14.4	70.21	9	70.62	71.20	5.4	2,979	0.18%
2023/05/24	25	70.62	31	70.66	70.90	-6	2,989	-0.20%
2023/05/23	14	70.34	20	70.76	71.10	-6	2,988	-0.20%
2023/05/22	12.1	70.06	6	70.42	70.10	6.1	2,979	0.21%
2023/05/19	72.2	69.62	17	69.53	69.40	55.2	2,966	1.86%
2023/05/18	27.1	68.99	61.3	69.09	69.00	-34.1	2,941	-1.16%
2023/05/17	31.1	68.81	22.6	69.01	69.00	8.5	2,930	0.29%
2023/05/16	15.3	68.24	4.1	67.84	68.10	11.2	2,937	0.38%
2023/05/15	7.2	67.00	20	67.04	67.10	-12.8	2,951	-0.43%
2023/05/12	77.7	69.56	89.3	68.50	67.80	-11.6	2,950	-0.39%
2023/05/11	77.7	69.56	89.3	68.50	68.10	-11.6	2,937	-0.40%
2023/05/10	39.2	72.98	44	73.15	72.70	-4.8	2,863	-0.17%
2023/05/09	43.9	73.21	34	72.21	71.70	9.9	2,840	0.35%
2023/05/08	21.1	74.87	63	74.73	75.00	-41.9	2,810	-1.49%
2023/05/05	34.3	74.89	48.4	74.97	74.70	-14.1	2,783	-0.51%
2023/05/04	115.6	75.36	85	75.75	75.00	30.6	2,750	1.11%	大買/
2023/05/03	58.1	74.41	41	74.37	74.10	17.1	2,669	0.64%
2023/05/02	125	75.24	113.1	74.83	74.00	11.8	2,624	0.45%	大買/大賣/
2023/04/28	117.5	74.00	148.1	74.84	76.20	-30.5	2,506	-1.22%	大買/大賣/
2023/04/27	65.6	69.51	40.3	69.22	69.70	25.3	2,280	1.11%
2023/04/26	54	66.82	51.5	67.71	68.80	2.5	2,205	0.12%
2023/04/25	76.5	67.40	57.2	68.15	68.10	19.3	2,186	0.88%
2023/04/24	76.3	66.94	45	66.10	67.30	31.3	2,079	1.50%
2023/04/21	84	66.48	187	65.33	64.10	-103	2,012	-5.12%	大賣/鉅額交易
2023/04/20	33	67.10	35.3	67.07	66.40	-2.3	1,970	-0.12%
2023/04/19	95.6	69.72	57.5	70.12	69.00	38.1	1,967	1.94%
2023/04/18	110.7	67.66	338.6	68.14	68.60	-227.9	1,890	-12.05%	大買/大賣/鉅額交易
2023/04/17	92.3	63.35	249.4	64.28	64.00	-157.1	1,772	-8.86%	大賣/鉅額交易
2023/04/14	309.3	59.47	6	59.47	59.70	303.3	1,675	18.10%	大買/鉅額交易
2023/04/13	7	58.30	8.2	58.56	58.30	-1.2	1,751	-0.07%
2023/04/12	5	56.86	12.3	56.85	57.20	-7.3	1,825	-0.40%
2023/04/11	3	55.97	7	56.14	56.10	-4	1,952	-0.20%
2023/04/10	3	55.88	9	56.09	56.10	-6	2,170	-0.27%
2023/04/07	4	55.45	6	55.47	55.40	-2	2,606	-0.08%
2023/04/06	42.1	55.75	5	55.58	55.70	37.1	2,772	1.34%
2023/03/31	5.2	55.30	16	55.23	55.30	-10.8	2,946	-0.37%
2023/03/30	13	55.08	1	55.10	54.90	12	3,083	0.39%
2023/03/29	5	55.14	53	55.38	55.10	-48	3,226	-1.49%
2023/03/28	55.2	54.41	4	55.20	54.40	51.2	3,399	1.51%
2023/03/27	27	54.37	23	55.06	55.10	4	3,667	0.11%
2023/03/24	5.3	54.01	20	54.31	54.50	-14.7	3,966	-0.37%
2023/03/23	3.1	53.84	6	53.90	53.70	-2.9	4,251	-0.07%
2023/03/22	6.2	54.22	50	54.27	54.20	-43.8	4,649	-0.94%
2023/03/21	4	54.10	26	54.54	54.50	-22	4,829	-0.46%
2023/03/20	64.4	53.43	57	53.61	53.60	7.4	4,958	0.15%
2023/03/17	62.2	54.29	67	53.89	53.90	-4.8	4,978	-0.10%
2023/03/16	34.4	56.04	38	55.83	54.90	-3.6	4,953	-0.07%
2023/03/15	54.3	58.94	27	58.81	58.40	27.3	4,925	0.55%
2023/03/14	10.1	59.61	9	59.87	59.30	1.1	4,899	0.02%
2023/03/13	7.2	58.45	13	58.88	59.20	-5.8	4,886	-0.12%
2023/03/10	27.1	59.88	43	59.30	59.30	-15.9	4,874	-0.33%
2023/03/09	0	0.00	3	60.30	60.60	-3	4,859	-0.06%
2023/03/08	72.2	60.07	21	60.22	59.90	51.2	4,857	1.05%
2023/03/07	56	60.88	20.2	60.72	60.60	35.9	4,854	0.74%
2023/03/06	126	60.96	24.2	61.05	61.20	101.9	4,827	2.11%	大買/鉅額交易
2023/03/03	62	60.45	81	59.93	59.80	-19	4,782	-0.40%
2023/03/02	39	59.72	51.4	59.95	60.20	-12.4	4,743	-0.26%
2023/03/01	94.4	59.12	101	59.57	58.50	-6.7	4,679	-0.14%	大賣/
2023/02/24	12	57.67	1	57.80	57.70	11	4,589	0.24%
2023/02/23	5	57.50	13	57.95	58.10	-8	4,589	-0.17%
2023/02/22	18	57.69	5.3	57.95	57.50	12.7	4,579	0.28%
2023/02/21	5	57.86	1.1	58.00	58.20	4	4,556	0.09%
2023/02/20	6	57.53	20.3	57.60	57.70	-14.3	4,545	-0.32%
2023/02/17	5	57.56	9	57.26	57.30	-4	4,541	-0.09%
2023/02/16	30.1	57.62	24	57.78	57.90	6.1	4,533	0.13%
2023/02/15	12	58.02	17	57.78	57.70	-5	4,524	-0.11%
2023/02/14	23	58.72	18	58.42	58.40	5	4,511	0.11%
2023/02/13	30	58.24	34.1	58.26	58.20	-4.1	4,486	-0.09%
2023/02/10	25.1	57.77	15.3	57.90	57.20	9.8	4,464	0.22%
2023/02/09	16	58.76	12	58.09	58.10	4	4,444	0.09%
2023/02/08	4	58.18	13.5	58.23	58.30	-9.5	4,422	-0.21%
2023/02/07	13.1	58.41	12	58.14	57.90	1.1	4,406	0.02%
2023/02/06	32.1	58.45	31.3	58.53	58.50	0.7	4,383	0.02%
2023/02/03	13	57.44	9.8	57.40	57.40	3.2	4,344	0.07%
2023/02/02	8.2	56.49	26.1	56.85	57.20	-17.9	4,323	-0.41%
2023/02/01	37.1	55.60	90.1	55.79	56.00	-53	4,299	-1.23%
2023/01/31	21.1	55.80	11	55.56	55.70	10.1	4,288	0.23%
2023/01/30	47	55.32	3.1	55.61	55.80	43.9	4,276	1.03%
2023/01/17	9.1	55.54	7.5	55.55	55.50	1.6	4,262	0.04%
2023/01/16	15	54.92	15	55.24	55.80	0	4,253	0.00%
2023/01/13	39.6	55.31	22.8	55.23	55.20	16.8	4,243	0.40%
2023/01/12	11.1	54.99	2	55.50	54.40	9.1	4,224	0.21%
2023/01/11	19.3	56.11	26	55.97	55.30	-6.7	4,195	-0.16%
2023/01/10	125.3	56.36	84	56.20	55.90	41.3	4,167	0.99%	大買/
2023/01/09	69.1	57.08	190	56.80	57.20	-120.9	4,117	-2.94%	大賣/鉅額交易
2023/01/06	200.1	57.98	196	58.35	57.80	4.1	4,056	0.10%	大買/大賣/
2023/01/05	47	58.87	54	59.12	58.30	-7	4,000	-0.17%
2023/01/04	236.2	59.32	172.1	59.24	58.60	64.1	3,950	1.62%	大買/大賣/
2023/01/03	249.2	59.87	92	59.76	59.40	157.2	3,890	4.04%	大買/鉅額交易
2022/12/30	123.2	60.53	115.2	60.56	61.50	8.1	3,780	0.21%	大買/大賣/
2022/12/29	123.2	60.13	173	60.71	61.00	-49.8	3,683	-1.35%	大買/大賣/
2022/12/28	228.3	61.34	231	60.82	59.80	-2.7	3,542	-0.08%	大買/大賣/
2022/12/27	508.7	62.60	460.1	62.43	62.00	48.6	3,317	1.46%	大買/大賣/
2022/12/26	33	63.57	105.3	63.13	65.00	-72.3	2,872	-2.52%	大賣/
2022/12/23	125.2	59.39	173.5	59.29	59.10	-48.3	2,699	-1.79%	大買/大賣/
2022/12/22	183.1	57.72	92	58.43	59.00	91.1	2,525	3.61%	大買/
2022/12/21	114	57.26	234.4	56.85	57.50	-120.4	2,387	-5.04%	大買/大賣/鉅額交易
2022/12/20	137.5	56.97	119.2	56.75	55.10	18.3	2,238	0.82%	大買/大賣/
2022/12/19	311.7	59.74	302.4	59.88	60.70	9.3	2,063	0.45%	大買/大賣/
2022/12/16	251.1	60.77	284.1	60.65	58.50	-32.9	1,785	-1.84%	大買/大賣/
2022/12/15	232	61.69	188.1	61.09	59.80	43.9	1,470	2.98%	大買/大賣/
2022/12/14	333.5	61.61	219.3	61.31	60.80	114.2	1,180	9.67%	大買/大賣/鉅額交易
2022/12/13	55	59.01	97.8	59.42	61.90	-42.8	775	-5.52%
2022/12/12	54	54.86	339.6	56.21	56.30	-285.6	594	-48.03%	大賣/鉅額交易
2022/12/09	16	50.95	30.4	50.81	51.20	-14.3	458	-3.13%
2022/12/08	12	49.22	1.3	49.38	49.35	10.7	422	2.53%
2022/12/07	11	48.88	18.7	49.26	48.90	-7.7	415	-1.84%
2022/12/06	33.1	48.47	3	48.48	48.35	30.1	397	7.57%
2022/12/05	1	48.65	2.2	48.41	48.65	-1.2	399	-0.30%
2022/12/02	3	48.05	26.2	47.96	48.35	-23.2	399	-5.81%
2022/12/01	2.2	47.80	0	0.00	48.15	2.2	397	0.54%
2022/11/30	7	47.91	15.7	48.07	48.00	-8.7	393	-2.22%
2022/11/29	5	47.35	9.4	47.65	47.25	-4.4	386	-1.13%
2022/11/28	4	46.85	0.4	47.15	47.45	3.6	369	0.97%
2022/11/25	4	46.66	0.3	47.00	46.80	3.7	370	1.00%
2022/11/24	2	46.68	1.4	46.78	47.00	0.7	379	0.17%
2022/11/23	4	46.75	1	46.75	46.95	3	383	0.78%
2022/11/22	7	46.84	0	0.00	46.75	7	392	1.78%
2022/11/21	2	47.10	10.2	47.07	47.20	-8.2	394	-2.09%
2022/11/18	4	46.54	0	0.00	46.50	4	389	1.03%
2022/11/17	6	46.11	5.4	45.97	46.15	0.6	391	0.16%
2022/11/16	8	45.33	0	45.50	45.30	8	394	2.02%
2022/11/15	8.1	45.40	0	0.00	45.50	8.1	419	1.93%
2022/11/14	19	45.93	1	45.95	46.00	18	420	4.29%
2022/11/11	6	45.86	0	0.00	45.90	6	421	1.43%
2022/11/10	2	46.15	1.1	46.11	45.70	0.9	425	0.22%
2022/11/09	2	45.60	0	0.00	45.60	2	432	0.46%
2022/11/08	0	0.00	0	45.51	45.55	0	431	0.00%
2022/11/07	0	45.27	0.1	46.00	45.15	0	429	0.00%
2022/11/04	1	44.90	0.2	45.40	45.25	0.9	430	0.20%
2022/11/03	6.1	45.16	0	0.00	45.45	6.1	434	1.41%
2022/11/02	6	45.41	0	0.00	45.50	6	439	1.37%
2022/10/31	1	44.15	0	0.00	44.60	1	440	0.23%
2022/10/28	3	44.40	2	44.10	44.25	1	459	0.22%
2022/10/27	0	44.45	0	0.00	44.45	0	467	0.00%
2022/10/26	0	0.00	6	43.95	43.90	-6	470	-1.28%
2022/10/25	0	0.00	2.8	44.32	43.95	-2.8	471	-0.59%
2022/10/24	1	43.30	0.9	43.85	43.70	0.1	473	0.02%
2022/10/21	5	42.75	2.3	42.79	42.95	2.7	480	0.56%
2022/10/20	13.4	43.37	0	0.00	43.05	13.4	483	2.77%
2022/10/19	3	45.05	0.2	45.40	44.80	2.8	472	0.60%
2022/10/18	0	0.00	0.5	44.84	45.15	-0.5	476	-0.10%
2022/10/17	3	43.45	1	43.90	44.45	2	476	0.42%
2022/10/14	2	44.35	2	44.30	44.20	0	480	0.00%
2022/10/13	13.1	44.46	0	0.00	43.70	13.1	485	2.70%
2022/10/12	1	45.10	3	45.20	45.50	-2	479	-0.41%
2022/10/11	35	46.30	33	45.67	45.20	2	482	0.41%
2022/10/07	1	46.00	0	0.00	46.00	1	480	0.21%
2022/10/06	2	45.50	0	0.00	46.20	2	481	0.42%
2022/10/05	5	45.65	0	0.00	45.50	5	485	1.03%
2022/10/04	0	0.00	9	45.74	45.80	-9	510	-1.76%
2022/10/03	0	0.00	3	45.10	45.45	-3	525	-0.57%
2022/09/30	3	45.02	1.1	45.57	45.65	1.9	531	0.37%
2022/09/29	2	46.50	9	46.08	46.10	-7	541	-1.29%
2022/09/28	0	0.00	0.2	45.90	44.70	-0.2	540	-0.04%
2022/09/27	1	44.65	1.6	45.26	45.80	-0.6	540	-0.11%
2022/09/26	9	45.04	3.6	45.07	44.80	5.5	547	1.00%
2022/09/23	7	46.40	3.2	46.03	46.25	3.9	546	0.71%
2022/09/22	1	45.90	3	46.03	46.45	-2	555	-0.36%
2022/09/21	2.1	46.30	0.7	46.58	46.30	1.4	567	0.24%
2022/09/19	8	46.85	0.8	47.08	46.35	7.2	598	1.21%
2022/09/16	2	47.65	0	0.00	47.60	2	602	0.33%
2022/09/15	0	0.00	0.1	48.45	48.40	-0.1	609	-0.01%
2022/09/14	2	47.93	10.8	48.15	48.45	-8.8	616	-1.42%
2022/09/13	7	48.91	0	0.00	48.65	7	622	1.12%
2022/09/12	2.2	48.89	30.2	48.88	48.95	-28	631	-4.43%
2022/09/08	3.4	48.19	2.5	48.35	48.55	0.9	630	0.14%
2022/09/07	2	47.25	1.2	47.61	47.50	0.9	634	0.13%
2022/09/06	18	48.27	0.3	47.55	47.50	17.7	633	2.79%
2022/09/05	2	48.51	2	49.10	48.50	0	628	0.00%
2022/09/02	3	48.55	2	48.65	48.60	1	627	0.16%
2022/09/01	6	49.43	4	48.72	48.70	2	632	0.32%
2022/08/31	6	49.67	6	49.67	49.65	0	631	0.00%
2022/08/30	0	0.00	12	49.09	49.40	-12	619	-1.94%
2022/08/29	5	48.35	9	48.92	49.30	-4	614	-0.65%
2022/08/26	7	48.64	9	48.78	48.55	-2	603	-0.33%
2022/08/25	2	48.05	6	48.23	48.40	-4	599	-0.67%
2022/08/24	0	0.00	3	48.47	48.30	-3	598	-0.50%
2022/08/23	14	48.47	16	48.24	48.15	-2	592	-0.34%
2022/08/22	34	48.58	14.1	48.40	48.55	19.9	587	3.38%
2022/08/19	7	47.00	2	47.20	47.30	5	561	0.89%
2022/08/17	1	47.20	2	47.73	47.65	-1	556	-0.18%
2022/08/16	0	0.00	19.3	47.17	47.20	-19.3	549	-3.50%
2022/08/15	1	46.50	1	46.80	46.65	0	541	0.00%
2022/08/12	3	46.15	3	45.93	46.50	0	539	0.01%
2022/08/10	3	45.77	0	0.00	45.65	3	538	0.56%
2022/08/09	2	46.28	2.7	46.29	46.35	-0.7	536	-0.12%
2022/08/08	23.1	45.52	1	45.80	45.80	22.1	532	4.16%
2022/08/05	3.6	45.99	6.1	45.87	46.15	-2.5	532	-0.48%
2022/08/04	5.2	44.68	32	45.63	46.00	-26.9	536	-5.01%
2022/08/03	12	44.58	0.9	44.85	44.45	11.1	525	2.11%
2022/08/02	1	44.30	0.2	44.87	44.75	0.8	527	0.16%
2022/07/29	10.1	44.47	3	44.65	44.45	7.1	543	1.30%
2022/07/28	3	44.65	5.3	44.83	44.65	-2.3	545	-0.42%
2022/07/27	53.1	46.87	1.3	46.90	46.90	51.8	544	9.51%
2022/07/26	4	46.83	15.5	46.74	46.90	-11.5	544	-2.12%
2022/07/25	7	46.44	10	46.40	46.45	-3	545	-0.55%
2022/07/22	2.1	45.71	0	0.00	45.90	2.1	554	0.38%
2022/07/21	19	45.51	0	0.00	45.45	19	581	3.26%
2022/07/20	16	46.14	0	46.30	46.00	16	608	2.63%
2022/07/19	10.1	46.55	7.3	46.84	46.35	2.9	730	0.39%
2022/07/18	27	46.69	1	46.70	46.65	26	838	3.10%
2022/07/15	43	46.25	0	0.00	46.35	43	937	4.59%
2022/07/14	39	46.05	0	0.00	46.20	39	949	4.11%
2022/07/13	13.1	46.04	8	46.03	46.10	5.1	979	0.52%
2022/07/12	21	47.12	25.8	46.68	46.20	-4.8	1,047	-0.45%
2022/07/11	14	46.63	10	46.81	46.85	4	1,021	0.39%
2022/07/08	28	45.60	3	45.50	45.75	25	1,005	2.49%
2022/07/07	22.1	44.86	8	44.55	44.50	14.1	999	1.41%
2022/07/06	2	45.25	0	0.00	45.10	2	993	0.20%
2022/07/05	1	45.75	0	45.90	46.00	1	991	0.10%
2022/07/04	2	45.70	0	0.00	45.70	2	991	0.20%
2022/07/01	22.1	44.94	1	45.00	44.90	21.1	984	2.14%
2022/06/30	17	45.12	6.2	45.15	44.85	10.9	974	1.11%
2022/06/29	4	45.61	0	0.00	45.95	4	964	0.41%
2022/06/28	12	45.51	14	45.90	45.60	-2	952	-0.21%
2022/06/27	0	0.00	4.2	44.78	45.20	-4.2	939	-0.44%
2022/06/24	0	0.00	1.3	44.84	44.90	-1.3	923	-0.14%
2022/06/23	0	0.00	0	44.30	44.00	0	910	0.00%
2022/06/22	0	0.00	1	44.35	43.90	-1	902	-0.11%
2022/06/21	1	44.15	1.4	44.25	44.50	-0.4	895	-0.04%
2022/06/20	5	44.09	3.2	43.85	43.45	1.9	886	0.21%
2022/06/17	0	0.00	21.3	43.84	44.10	-21.3	875	-2.43%
2022/06/16	4	43.95	10.2	44.14	44.00	-6.2	873	-0.70%
2022/06/15	1	43.65	3	43.62	43.70	-2	870	-0.23%
2022/06/14	5	43.01	5	42.90	43.25	0	869	0.00%
2022/06/13	4	43.68	2.6	43.96	43.60	1.4	872	0.16%
2022/06/10	32	43.71	14.9	43.78	43.90	17.1	870	1.97%
2022/06/09	0	0.00	15	43.08	43.20	-15	862	-1.74%
2022/06/08	0	0.00	0.2	43.00	42.80	-0.2	860	-0.02%
2022/06/07	0	0.00	0.1	42.90	42.70	-0.1	866	-0.01%
2022/06/06	2	42.70	2	42.75	42.75	0	866	0.00%
2022/06/01	0	0.00	4	43.25	43.25	-4	878	-0.46%
2022/05/31	3	43.05	44	43.06	43.10	-41	880	-4.66%
2022/05/30	2	43.25	113.4	43.15	43.20	-111.4	887	-12.55%	大賣/鉅額交易
2022/05/27	0	0.00	7	43.20	43.05	-7	898	-0.78%
2022/05/26	1	43.00	1	43.20	42.85	0	902	0.00%
2022/05/25	1.1	42.84	1	43.15	43.10	0.1	908	0.01%
2022/05/24	0.1	42.60	0	0.00	42.60	0.1	927	0.01%
2022/05/20	0	0.00	2	42.70	42.90	-2	937	-0.21%
2022/05/19	1	42.65	0	0.00	42.60	1	942	0.11%
2022/05/17	1	42.80	0.2	42.90	42.80	0.8	943	0.08%
2022/05/16	8	42.70	0	0.00	42.70	8	947	0.84%
2022/05/13	0	0.00	1.5	42.51	42.55	-1.5	959	-0.16%
2022/05/12	6	42.00	1.7	42.45	42.00	4.4	958	0.45%
2022/05/11	3	42.47	0.4	43.65	42.60	2.6	948	0.28%
2022/05/10	5	42.55	1.8	42.85	43.05	3.2	942	0.34%
2022/05/09	9.1	43.91	2.1	44.25	43.25	7	931	0.75%
2022/05/06	1.4	44.57	5	44.78	45.15	-3.6	915	-0.40%
2022/05/05	2	44.60	4.2	44.49	44.80	-2.2	913	-0.24%
2022/05/04	0.1	44.05	29	43.92	43.95	-28.9	905	-3.19%
2022/04/29	5	44.33	0	0.00	44.20	5	896	0.56%
2022/04/28	0	0.00	5.1	44.91	44.90	-5.1	886	-0.58%
2022/04/27	23.1	44.11	9.3	44.17	44.50	13.8	871	1.59%
2022/04/26	13.2	44.12	37	44.52	43.80	-23.9	840	-2.84%
2022/04/25	100	47.04	67	46.62	44.80	33	814	4.05%
2022/04/22	66	47.63	56.2	47.63	46.60	9.9	691	1.42%
2022/04/21	55	46.66	54	46.97	47.20	1	583	0.17%
2022/04/20	9.2	44.16	15	44.31	44.50	-5.9	492	-1.19%
2022/04/19	33.2	44.35	10	44.67	43.60	23.2	478	4.84%
2022/04/18	50	45.27	66.5	45.02	45.60	-16.5	454	-3.62%
2022/04/15	0	0.00	4	42.55	42.65	-4	380	-1.05%
2022/04/14	0	0.00	20	42.39	42.50	-20	383	-5.21%
2022/04/13	0	0.00	0.3	42.17	42.25	-0.3	383	-0.08%
2022/04/12	2.1	41.60	3.3	41.91	41.80	-1.2	386	-0.32%
2022/04/11	5	42.00	1.5	42.14	42.00	3.5	382	0.91%
2022/04/08	2.3	42.24	0.7	42.52	42.15	1.6	383	0.41%
2022/04/07	2	42.58	0	0.00	42.45	2	380	0.53%
2022/04/06	1	42.90	0.4	42.90	42.85	0.6	383	0.16%
2022/04/01	2.1	42.51	0.6	42.85	42.65	1.4	397	0.36%
2022/03/31	1.1	42.66	0.6	42.94	42.80	0.5	397	0.13%
2022/03/30	1.1	43.00	0	0.00	42.85	1.1	399	0.26%
2022/03/28	1	42.85	0	0.00	43.20	1	405	0.25%
2022/03/25	2	43.20	1.2	43.22	43.15	0.8	410	0.20%
2022/03/23	0	0.00	11	43.79	43.85	-11	427	-2.57%
2022/03/18	5	43.66	1	43.55	43.65	4	484	0.83%
2022/03/16	5.2	43.28	5	43.50	42.85	0.2	490	0.04%
2022/03/15	0	0.00	2	42.58	42.90	-2	488	-0.41%
2022/03/14	0	42.60	15	42.66	42.65	-15	502	-2.99%
2022/03/11	0.1	42.65	5	42.50	42.60	-5	505	-0.98%
2022/03/10	11	42.46	2	42.70	42.65	9	503	1.79%
2022/03/09	0	0.00	6.2	42.65	42.50	-6.2	495	-1.25%
2022/03/08	11	42.57	2.1	42.89	42.35	8.9	495	1.80%
2022/03/07	4.1	43.15	0.3	42.95	43.00	3.8	489	0.78%
2022/03/04	5	44.29	2	44.15	44.10	3	481	0.62%
2022/03/03	0	0.00	15	44.66	44.60	-15	478	-3.13%
2022/03/02	0	0.00	6	44.47	44.50	-6	472	-1.27%
2022/03/01	0	0.00	1	43.40	43.50	-1	458	-0.22%
2022/02/25	2	43.00	6	42.90	43.15	-4	453	-0.88%
2022/02/24	17.2	42.60	0	0.00	42.20	17.2	448	3.83%
2022/02/23	3	43.07	0	0.00	43.05	3	430	0.70%
2022/02/22	0	0.00	1	43.20	43.00	-1	426	-0.23%
2022/02/21	0	0.00	4	43.05	43.55	-4	433	-0.92%
2022/02/17	4	42.78	0	0.00	42.80	4	428	0.93%
2022/02/16	3	43.40	0	0.00	43.35	3	423	0.71%
2022/02/15	10	43.25	3	43.55	43.30	7	417	1.68%
2022/02/14	3	42.53	1	42.60	42.70	2	405	0.49%
2022/02/11	1	43.10	0	0.00	43.15	1	406	0.25%
2022/02/10	0	0.00	4	43.03	43.20	-4	410	-0.98%
2022/02/09	0	0.00	0.1	42.95	43.00	-0.1	413	-0.02%
2022/02/08	1	42.90	4.4	43.05	42.95	-3.4	416	-0.82%
2022/02/07	0	0.00	4	42.26	42.95	-4	427	-0.94%
2022/01/26	0	0.00	1.1	41.71	41.80	-1.1	431	-0.24%
2022/01/25	3	41.57	0	0.00	41.50	3	431	0.70%
2022/01/24	1	41.80	0	0.00	41.95	1	427	0.23%
2022/01/21	1.2	42.30	3	42.50	42.25	-1.8	424	-0.43%
2022/01/20	0	0.00	5	42.38	42.70	-5	424	-1.18%
2022/01/19	0	0.00	10	42.24	42.35	-10	423	-2.36%
2022/01/18	9.2	42.29	3	42.28	42.20	6.2	422	1.47%
2022/01/17	8	43.04	2	42.80	42.75	6	415	1.44%
2022/01/14	4	43.68	2	43.90	43.65	2	408	0.49%
2022/01/13	5.8	43.84	7	43.76	44.20	-1.2	412	-0.29%
2022/01/12	2	43.53	6	43.40	43.50	-4	400	-1.01%
2022/01/11	4	43.70	1.2	43.38	43.40	2.8	395	0.71%
2022/01/10	0	0.00	2	42.55	42.70	-2	384	-0.52%
2022/01/07	4	42.60	2	42.60	42.55	2	382	0.52%
2022/01/05	0	0.00	0	42.85	43.00	0	377	0.00%
2022/01/04	0	0.00	12	43.00	43.05	-12	373	-3.22%
2022/01/03	2	43.00	2.1	42.95	43.00	-0.1	370	-0.03%
2021/12/30	1	43.00	5	42.90	43.10	-4	364	-1.10%
2021/12/29	0.2	43.20	47	43.35	43.20	-46.8	361	-12.93%
2021/12/28	5	43.05	13	42.97	43.15	-8	356	-2.25%
2021/12/24	0	0.00	3	41.75	41.85	-3	343	-0.87%
2021/12/23	2	42.00	3	41.93	41.95	-1	339	-0.29%
2021/12/22	1	42.80	0	0.00	42.70	1	332	0.30%
2021/12/21	1	42.90	3	42.70	42.85	-2	332	-0.60%
2021/12/20	0	0.00	4	42.88	42.90	-4	326	-1.22%
2021/12/17	0	42.15	6	42.55	42.25	-6	316	-1.89%
2021/12/16	2.8	42.03	5	42.06	41.95	-2.2	306	-0.73%
2021/12/15	21	42.27	20	42.72	41.35	1	294	0.34%
2021/12/14	4	42.25	10.4	41.80	42.70	-6.4	267	-2.38%
2021/12/13	3	41.17	8.1	41.18	41.20	-5.1	256	-1.99%
2021/12/10	0	0.00	2	40.88	40.75	-2	245	-0.81%
2021/12/09	8	40.44	2	40.40	40.60	6	243	2.47%
2021/12/08	0	0.00	16	40.46	40.60	-16	239	-6.68%
2021/12/07	1	40.00	4	40.00	40.05	-3	222	-1.34%
2021/12/06	4	39.71	0	0.00	39.80	4	217	1.84%
2021/12/03	2	39.83	0	0.00	39.85	2	218	0.92%
2021/12/01	0	0.00	4	39.78	39.80	-4	219	-1.82%
2021/11/30	3	39.73	0	0.00	39.70	3	219	1.37%
2021/11/29	0	0.00	1	39.65	39.70	-1	219	-0.45%
2021/11/25	1	40.20	0	0.00	40.10	1	219	0.46%
2021/11/24	0	0.00	1	40.15	40.20	-1	221	-0.45%
2021/11/23	0	0.00	2	40.38	40.10	-2	220	-0.91%
2021/11/19	5.1	40.05	3.1	40.36	40.10	2	218	0.90%
2021/11/18	4.1	40.05	6	40.07	40.10	-1.9	214	-0.89%
2021/11/17	1	39.40	0	0.00	39.40	1	203	0.49%
2021/11/16	1.1	39.31	3	39.30	39.35	-1.9	204	-0.95%
2021/11/15	2	39.30	7	39.29	39.35	-5	205	-2.44%
2021/11/12	0	0.00	11	39.16	39.35	-11	207	-5.30%
2021/11/11	5	39.35	13	39.38	39.35	-8	207	-3.86%
2021/11/10	13	39.35	8	39.31	39.30	5	211	2.37%
2021/11/09	4	39.58	0	0.00	39.55	4	215	1.86%
2021/11/08	9	39.40	2	39.50	39.55	7	212	3.30%
2021/11/05	13	39.28	0	0.00	39.35	13	211	6.16%
2021/11/04	18	39.35	4	39.48	39.35	14	210	6.66%
2021/11/03	4	38.98	0	0.00	38.95	4	200	2.00%
2021/11/01	5	38.59	0	0.00	38.55	5	196	2.55%
2021/10/29	1	38.55	0	0.00	38.55	1	203	0.49%
2021/10/28	0	0.00	2	38.45	38.55	-2	204	-0.98%
2021/10/27	4	38.20	0	0.00	38.30	4	204	1.96%
2021/10/22	5	38.50	0	0.00	38.50	5	219	2.28%
2021/10/21	0	0.00	3	38.70	38.80	-3	224	-1.34%
2021/10/20	0	0.00	2	38.00	38.00	-2	219	-0.91%
2021/10/18	0	37.55	0	0.00	37.55	0	227	0.00%
2021/10/08	4	37.80	0	0.00	37.80	4	254	1.57%
2021/10/07	1	37.80	0	0.00	37.90	1	258	0.39%
2021/10/04	1	37.10	1	37.50	37.30	0	290	0.00%
2021/10/01	1	37.70	0	0.00	37.60	1	292	0.34%
2021/09/30	0	0.00	6	38.15	38.15	-6	294	-2.04%
2021/09/29	0	0.00	23	38.06	38.00	-23	299	-7.68%
2021/09/27	0	0.00	12	38.15	38.35	-12	308	-3.89%
2021/09/23	4	38.43	2	38.50	38.20	2	320	0.62%
2021/09/22	2	38.15	0	0.00	38.10	2	323	0.62%
2021/09/17	1	38.50	3	38.70	38.70	-2	336	-0.59%
2021/09/16	2	38.45	2	38.55	38.45	0	340	0.00%
2021/09/15	2	38.15	0	0.00	38.15	2	336	0.59%
2021/09/13	0	0.00	4	38.20	38.15	-4	341	-1.17%
2021/09/09	0	0.00	4	37.45	37.60	-4	352	-1.14%
2021/09/08	3	37.65	0	0.00	37.45	3	359	0.84%
2021/09/07	7	37.86	0	0.00	37.90	7	362	1.93%
2021/09/06	2	38.10	0	0.00	38.00	2	369	0.54%
2021/09/02	1	37.95	0	0.00	38.10	1	407	0.25%
2021/09/01	0	0.00	1	38.05	38.25	-1	410	-0.24%
2021/08/31	1	38.00	2	38.05	38.20	-1	411	-0.24%
2021/08/30	0	0.00	2	37.70	38.30	-2	410	-0.49%
2021/08/27	0.1	37.55	2	37.60	37.60	-1.9	411	-0.46%
2021/08/26	4	37.50	0	0.00	37.55	4	418	0.96%
2021/08/25	3	37.30	2	37.30	37.40	1	423	0.24%
2021/08/24	1	37.25	0	0.00	37.35	1	427	0.23%
2021/08/23	2	37.00	2	37.15	37.15	0	430	0.00%
2021/08/20	2	37.00	0	0.00	36.85	2	432	0.46%
2021/08/17	0.1	37.53	2	37.50	37.30	-1.9	445	-0.42%
2021/08/16	0	0.00	5	37.75	37.45	-5	453	-1.10%
2021/08/13	4.1	37.65	6	37.52	37.50	-1.9	464	-0.40%
2021/08/12	1	37.90	0	0.00	37.95	1	544	0.18%
2021/08/11	1	38.00	1	37.85	37.90	0	558	0.00%
2021/08/10	3	38.27	0	0.00	38.30	3	585	0.51%
2021/08/09	5	38.90	2	38.58	38.50	3	617	0.49%
2021/08/06	0	0.00	1	38.70	38.75	-1	631	-0.16%
2021/08/05	1.1	39.22	0	0.00	38.85	1.1	665	0.17%
2021/08/04	14	39.07	8	38.86	39.10	6	696	0.86%
2021/07/30	7	38.26	5.4	38.25	38.20	1.6	724	0.22%
2021/07/29	9	38.41	0	38.80	38.35	9	732	1.23%
2021/07/28	2	39.85	1	39.85	39.80	1	752	0.13%
2021/07/27	1	40.10	51	40.10	40.05	-50	762	-6.56%
2021/07/26	0	0.00	1	40.30	40.10	-1	774	-0.13%
2021/07/23	0	0.00	8	40.26	40.25	-8	776	-1.03%
2021/07/22	3	40.10	3	40.05	40.20	0	779	0.00%
2021/07/21	1	40.30	0	0.00	40.00	1	784	0.13%
2021/07/19	0.1	40.10	6.3	40.06	40.30	-6.2	783	-0.79%
2021/07/16	1	40.05	4	40.10	40.10	-3	797	-0.38%
2021/07/15	0	0.00	14	39.83	39.85	-14	802	-1.74%
2021/07/14	0	0.00	10	39.63	39.65	-10	807	-1.24%
2021/07/13	1	39.60	1	39.75	39.60	0	816	0.00%
2021/07/12	8.1	39.48	1	39.40	39.55	7.1	813	0.87%
2021/07/09	1	40.50	1	40.15	40.30	0	800	0.00%
2021/07/08	4	40.29	5	40.40	40.20	-1	810	-0.12%
2021/07/07	1	40.25	0	0.00	40.40	1	824	0.12%
2021/07/06	6	40.37	1	40.55	40.35	5	829	0.60%
2021/07/05	2.1	40.60	0	0.00	40.55	2.1	830	0.26%
2021/07/02	3	40.40	5	40.51	40.50	-2	828	-0.24%
2021/07/01	12	40.55	6	40.50	40.40	6	826	0.73%
2021/06/30	9	40.21	0	0.00	40.30	9	824	1.09%
2021/06/29	1	40.10	0	0.00	40.25	1	825	0.12%
2021/06/28	17	40.15	11	40.10	40.40	6	824	0.73%
2021/06/25	10	39.65	7	39.68	39.65	3	815	0.37%
2021/06/23	3	39.40	9	39.18	39.25	-6	817	-0.73%
2021/06/22	2	39.20	2	39.40	39.20	0	820	0.00%
2021/06/21	4.1	39.30	8	39.30	39.20	-3.9	829	-0.47%
2021/06/18	3	39.60	0	0.00	39.60	3	829	0.36%
2021/06/17	0	0.00	5	39.59	39.70	-5	833	-0.60%
2021/06/16	1	39.45	1	39.50	39.50	0	840	0.00%
2021/06/15	5	39.50	9	39.30	39.50	-4	850	-0.47%
2021/06/11	3	39.22	0	0.00	39.30	3	864	0.35%
2021/06/10	13	39.65	9	39.39	39.05	4	857	0.47%
2021/06/09	0	0.00	5	38.75	38.65	-5	830	-0.60%
2021/06/08	1	38.80	0	0.00	38.70	1	829	0.12%
2021/06/07	2	38.55	2	38.70	38.65	0	830	0.00%
2021/06/04	0	0.00	1	39.00	38.75	-1	829	-0.12%
2021/06/03	0	0.00	3	38.88	38.90	-3	825	-0.36%
2021/06/02	6	38.45	21	38.54	38.80	-15	819	-1.83%
2021/06/01	15	38.27	0	0.00	38.50	15	814	1.84%
2021/05/31	0	0.00	2	38.65	38.45	-2	810	-0.25%
2021/05/28	3	38.30	0	0.00	38.55	3	810	0.37%
2021/05/27	0	0.00	3	38.25	38.25	-3	809	-0.37%
2021/05/26	2	38.03	0	0.00	38.25	2	809	0.25%
2021/05/25	7.2	38.20	9	38.26	38.20	-1.8	807	-0.22%
2021/05/24	1	38.60	0	0.00	38.60	1	798	0.13%
2021/05/21	14.1	38.84	16	38.79	38.80	-1.9	796	-0.24%
2021/05/20	55.1	38.54	26	38.47	38.70	29.1	784	3.70%
2021/05/19	5	39.93	14	40.26	39.95	-9	702	-1.28%
2021/05/18	5	39.66	14	39.58	39.95	-9	687	-1.31%
2021/05/17	30	39.06	23	38.73	38.60	7	659	1.06%
2021/05/14	3	39.53	16	39.84	39.40	-13	625	-2.08%
2021/05/13	16.1	40.32	15	40.25	39.40	1.1	609	0.17%
2021/05/12	26	39.80	19	40.46	38.90	7	575	1.22%
2021/05/11	18.1	40.15	1	40.15	39.95	17.1	542	3.14%
2021/05/10	10	40.92	10	41.05	40.85	0	531	0.00%
2021/05/07	2	40.05	6	40.30	40.25	-4	511	-0.78%
2021/05/06	34	39.96	9	40.06	39.90	25	508	4.92%
2021/05/05	21	40.41	48	40.23	40.25	-27	497	-5.42%
2021/05/04	28	39.10	0	0.00	39.10	28	475	5.88%
2021/05/03	12.1	40.60	16	40.75	40.50	-3.9	460	-0.85%
2021/04/29	5.1	40.05	15	40.30	40.05	-10	446	-2.23%
2021/04/28	1	39.75	0	0.00	40.10	1	448	0.22%
2021/04/27	0	0.00	9.2	40.10	40.30	-9.2	442	-2.07%
2021/04/26	0.2	39.75	17	39.68	39.75	-16.8	434	-3.87%
2021/04/23	12.1	39.25	4	39.18	39.50	8.1	437	1.85%
2021/04/22	23	39.58	6	39.85	39.40	17	432	3.93%
2021/04/21	9	40.50	22	40.40	40.30	-13	417	-3.11%
2021/04/20	0	0.00	3	40.58	40.65	-3	415	-0.72%
2021/04/19	3	40.30	16	40.21	40.25	-13	417	-3.11%
2021/04/16	33	39.58	6	39.62	39.65	27	408	6.62%
2021/04/15	0.7	39.00	1	39.15	39.25	-0.3	418	-0.06%
2021/04/14	12	39.14	5.1	39.19	39.05	6.9	422	1.64%
2021/04/13	16	39.67	22	39.53	39.45	-6	411	-1.46%
2021/04/12	2	38.95	12	39.08	39.20	-10	398	-2.51%
2021/04/09	9	38.87	0	0.00	38.85	9	391	2.30%
2021/04/08	61	39.05	7	39.06	38.95	54	391	13.80%
2021/04/07	1	38.70	3	38.77	38.95	-2	388	-0.51%
2021/04/06	1	38.90	3	38.73	38.70	-2	391	-0.51%
2021/04/01	4	38.90	2	38.88	38.85	2	384	0.52%
2021/03/31	12	39.11	2	38.98	38.95	10	383	2.61%
2021/03/30	7	39.27	6	39.36	39.25	1	384	0.26%
2021/03/29	6	39.03	9	39.12	39.15	-3	386	-0.78%
2021/03/26	13	38.75	15	38.74	38.85	-2	386	-0.52%
2021/03/25	1	38.85	0	0.00	38.75	1	389	0.26%
2021/03/24	1	38.85	16	38.94	39.10	-15	384	-3.90%
2021/03/23	3	38.68	11	38.65	38.65	-8	375	-2.13%
2021/03/22	79	38.60	4	38.58	38.55	75	373	20.08%
2021/03/19	25	38.50	13	38.50	38.80	12	364	3.29%
2021/03/18	81	38.19	4	38.35	38.35	77	358	21.46%
2021/03/17	72	37.92	3	37.97	37.95	69	354	19.46%
2021/03/15	4	36.96	0	0.00	37.05	4	338	1.18%
2021/03/11	3	37.00	73	37.04	37.20	-70	341	-20.50%
2021/03/10	3	37.18	0	0.00	37.30	3	340	0.88%
2021/03/05	0	0.00	21	36.57	36.60	-21	349	-6.00%
2021/03/04	2	36.60	0	0.00	36.65	2	362	0.55%
2021/02/25	5	36.91	3	37.10	37.20	2	376	0.53%
2021/02/24	0	0.00	1	37.20	37.00	-1	379	-0.26%
2021/02/23	1	37.00	3	37.05	37.00	-2	376	-0.53%
2021/02/22	11	36.90	3	36.95	36.95	8	375	2.13%
2021/02/19	3	36.35	0	0.00	36.40	3	372	0.80%
2021/02/18	1	36.30	3	36.38	36.50	-2	372	-0.54%
2021/02/17	1	35.85	1	35.90	36.00	0	371	0.00%
2021/02/05	1	35.50	5	35.60	35.60	-4	372	-1.07%
2021/02/04	0	0.00	2	35.48	35.40	-2	374	-0.53%
2021/02/02	2	35.30	0	0.00	35.20	2	384	0.52%
2021/02/01	5	35.31	0	0.00	35.20	5	385	1.30%
2021/01/29	0	0.00	2	35.60	35.60	-2	385	-0.52%
2021/01/26	2	36.05	2	36.45	36.20	0	393	0.00%
2021/01/25	0	0.00	1.2	36.20	36.25	-1.2	396	-0.31%
2021/01/22	0	0.00	0.5	35.70	35.70	-0.5	396	-0.12%
2021/01/21	4	36.00	0	0.00	35.50	4	399	1.00%
2021/01/20	1	36.00	0	0.00	35.85	1	400	0.25%
2021/01/19	2	36.55	1	36.55	36.60	1	393	0.25%
2021/01/18	2	36.55	15	36.51	36.60	-13	396	-3.28%
2021/01/15	11	36.56	0	0.00	36.50	11	405	2.71%
2021/01/13	1	37.50	0	0.00	37.25	1	408	0.24%
2021/01/12	2	37.43	3	37.53	37.45	-1	406	-0.25%
2021/01/11	18	37.31	4	37.30	37.25	14	402	3.48%
2021/01/08	1	36.35	7	36.45	36.60	-6	395	-1.52%
2021/01/07	7	36.65	0	0.00	36.50	7	394	1.78%
2021/01/06	9	37.07	0.4	40.85	36.90	8.6	378	2.29%
2021/01/05	4	37.21	1	37.20	37.15	3	376	0.80%
2021/01/04	4	37.30	0	0.00	37.40	4	374	1.07%
2020/12/31	0	0.00	4	37.85	37.70	-4	373	-1.07%
2020/12/30	3	37.27	3	37.47	37.55	0	372	0.00%
2020/12/29	2	37.10	1	37.20	37.15	1	372	0.27%
2020/12/28	4	37.23	0	0.00	37.30	4	378	1.06%
2020/12/24	1	37.35	0	0.00	37.60	1	379	0.26%
2020/12/22	1	37.45	4	37.73	37.85	-3	420	-0.71%
2020/12/21	3	37.60	7	37.48	37.45	-4	435	-0.92%
2020/12/18	4	37.15	0	0.00	37.00	4	436	0.92%
2020/12/17	1	37.35	0	0.00	37.30	1	431	0.23%
2020/12/16	1	37.20	0	0.00	37.50	1	435	0.23%
2020/12/11	7	37.00	15	37.50	37.05	-8	437	-1.83%
2020/12/10	5	38.00	161	37.74	37.45	-156	432	-36.09%	大賣/鉅額交易
2020/12/09	11	38.24	13	38.26	38.15	-2	424	-0.47%
2020/12/08	1	38.75	1	38.40	38.55	0	425	0.00%
2020/12/07	1	38.35	1	38.60	38.70	0	427	0.00%
2020/12/04	3	38.55	6	38.68	38.45	-3	431	-0.70%
2020/12/03	10	38.30	11	38.30	38.30	-1	440	-0.23%
2020/12/02	12	38.57	11	38.42	38.40	1	442	0.23%
2020/12/01	3	38.82	0	0.00	38.85	3	440	0.68%
2020/11/30	6	39.00	3	38.95	39.00	3	443	0.68%
2020/11/27	10	38.30	12	38.48	38.50	-2	432	-0.46%
2020/11/26	2	37.90	5	38.17	38.60	-3	433	-0.69%
2020/11/25	4	37.89	2	38.08	37.80	2	430	0.46%
2020/11/24	1	37.75	11	37.91	37.90	-10	429	-2.33%
2020/11/23	0	0.00	1	38.05	38.00	-1	429	-0.23%
2020/11/20	1	37.85	0	0.00	37.80	1	430	0.23%
2020/11/19	1	37.95	0	0.00	37.90	1	436	0.23%
2020/11/17	10	37.75	1	37.80	37.80	9	443	2.03%
2020/11/16	1	37.80	0	0.00	38.00	1	465	0.21%
2020/11/13	1	38.00	4	38.00	37.95	-3	472	-0.64%
2020/11/12	2	37.88	0	0.00	37.90	2	477	0.42%
2020/11/11	1	37.75	1	38.00	38.00	0	478	0.00%
2020/11/10	0	0.00	9	37.91	37.80	-9	481	-1.87%
2020/11/09	0	0.00	6	37.70	37.70	-6	482	-1.24%
2020/11/06	1	37.50	2	37.60	37.65	-1	487	-0.20%
2020/11/05	1	37.60	2	37.60	37.55	-1	500	-0.20%
2020/11/04	8	37.06	14.7	37.17	37.20	-6.7	501	-1.33%
2020/11/03	0	0.00	17	36.79	36.70	-17	507	-3.35%
2020/11/02	13	36.57	17	36.71	36.65	-4	524	-0.76%
2020/10/30	3.4	36.78	18	36.91	36.80	-14.6	529	-2.77%
2020/10/29	9	37.02	23	37.09	37.00	-14	548	-2.55%
2020/10/28	6	37.16	3	37.09	37.05	3	555	0.54%
2020/10/27	12	37.48	0	0.00	37.45	12	557	2.15%
2020/10/23	0	0.00	6	38.32	38.10	-6	595	-1.01%
2020/10/22	1	37.15	3	38.48	39.00	-2	614	-0.33%
2020/10/21	1	37.15	2	37.20	37.45	-1	620	-0.16%
2020/10/20	0	0.00	2	37.48	37.35	-2	633	-0.32%
2020/10/19	11	37.14	10	37.40	37.45	1	645	0.15%
2020/10/16	8	37.43	0	0.00	37.30	8	663	1.21%
2020/10/15	1	37.80	1	37.75	37.55	0	674	0.00%
2020/10/14	1	37.85	3	37.95	37.85	-2	707	-0.28%
2020/10/13	2	37.90	3	37.62	37.70	-1	756	-0.13%
2020/10/12	13	38.58	13	38.15	38.15	0	767	0.00%
2020/10/08	6	38.83	8	38.75	38.75	-2	787	-0.25%
2020/10/07	2	38.85	2	38.90	39.00	0	817	0.00%
2020/10/06	10	38.98	11	38.85	38.80	-1	846	-0.12%
2020/10/05	2	38.75	4	38.84	39.10	-2	934	-0.21%
2020/09/29	2	37.60	2	37.78	37.70	0	1,123	0.00%
2020/09/28	0	0.00	3	38.07	38.00	-3	1,140	-0.26%
2020/09/25	31	38.75	22	38.78	37.85	9	1,168	0.77%
2020/09/24	10	37.70	20	38.32	38.30	-10	1,142	-0.88%
2020/09/23	1	38.15	17	38.60	38.15	-16	1,162	-1.38%
2020/09/21	7	39.54	9	39.28	39.20	-2	1,202	-0.17%
2020/09/18	2	38.88	2.1	39.24	39.00	-0.1	1,245	-0.01%
2020/09/17	2	38.85	4	39.05	39.00	-2	1,308	-0.15%
2020/09/16	0	0.00	5	38.96	38.90	-5	1,353	-0.37%
2020/09/15	2	38.73	8	38.91	38.70	-6	1,430	-0.42%
2020/09/14	0	0.00	11	38.57	38.70	-11	1,617	-0.68%
2020/09/11	4	38.39	0	0.00	38.30	4	2,032	0.20%
2020/09/10	2	38.80	0	0.00	38.85	2	2,309	0.09%
2020/09/09	4	38.88	0	0.00	38.90	4	2,419	0.17%
2020/09/08	1	39.45	13	39.60	39.55	-12	2,598	-0.46%
2020/09/07	5	38.89	8	39.04	38.90	-3	2,613	-0.11%
2020/09/04	7	38.86	2	38.90	38.90	5	2,651	0.19%
2020/09/03	9	39.13	3	39.07	39.30	6	2,692	0.22%
2020/09/02	3	39.55	4	39.50	39.30	-1	2,704	-0.04%
2020/09/01	4	39.20	1	39.20	39.20	3	2,729	0.11%
2020/08/31	2	39.55	0	0.00	39.55	2	2,751	0.07%
2020/08/28	2	39.88	3	40.13	39.85	-1	2,763	-0.04%
2020/08/27	3	39.62	11	39.86	39.70	-8	2,768	-0.29%
2020/08/26	1	39.90	0	0.00	39.90	1	2,779	0.04%
2020/08/25	42	39.59	3	39.57	39.45	39	2,784	1.40%
2020/08/24	25	39.59	10	39.45	39.65	15	2,791	0.54%
2020/08/21	1	39.10	1	39.60	39.65	0	2,804	0.00%
2020/08/20	18	39.42	16	38.71	38.80	2	2,829	0.07%
2020/08/19	19	41.61	4	41.84	41.30	15	2,843	0.53%
2020/08/18	9	42.07	15	42.16	42.15	-6	2,869	-0.21%
2020/08/17	4	41.80	1	42.00	41.95	3	2,917	0.10%
2020/08/14	0	0.00	61	41.78	42.05	-61	2,952	-2.07%
2020/08/13	2	42.13	1	42.65	41.65	1	2,963	0.03%
2020/08/12	1	41.45	1	41.95	42.20	0	3,004	0.00%
2020/08/11	14	42.00	20	42.08	41.80	-6	3,057	-0.20%
2020/08/10	2	43.50	1	43.25	43.05	1	3,086	0.03%
2020/08/07	7	43.46	13.1	43.54	43.25	-6.1	3,156	-0.19%
2020/08/06	23	43.28	14	43.73	43.40	9	3,202	0.28%
2020/08/05	0	0.00	9	42.79	42.65	-9	3,215	-0.28%
2020/08/04	22	42.39	20	42.87	42.60	2	3,266	0.06%
2020/08/03	6	41.96	12	42.43	42.30	-6	3,330	-0.18%
2020/07/31	3	41.72	4	41.73	41.65	-1	3,404	-0.03%
2020/07/30	18	42.06	15	42.38	41.55	3	3,699	0.08%
2020/07/29	4.1	42.90	21.8	42.53	42.85	-17.7	3,858	-0.46%
2020/07/28	65	42.02	45	42.53	41.75	20	4,052	0.49%
2020/07/27	37	43.14	6	43.33	43.15	31	4,162	0.74%
2020/07/24	36	44.56	12	44.34	44.15	24	4,161	0.58%
2020/07/23	47	45.67	9	45.74	45.45	38	4,172	0.91%
2020/07/22	25	46.04	4	46.35	46.10	21	4,186	0.50%
2020/07/21	6	45.42	46	45.33	45.45	-40	4,221	-0.95%
2020/07/20	20	43.85	31	44.72	45.25	-11	4,241	-0.26%
2020/07/17	79	43.38	20.2	43.86	43.60	58.8	4,217	1.39%
2020/07/16	13	45.58	15	45.67	45.40	-2	4,203	-0.05%
2020/07/15	49	45.59	52	45.53	45.10	-3	4,216	-0.07%
2020/07/14	20.4	46.48	32	46.17	46.00	-11.6	4,239	-0.27%
2020/07/13	19	47.11	18	47.39	46.90	1	4,272	0.02%
2020/07/10	53	47.49	116	47.64	47.20	-63	4,318	-1.46%	大賣/
2020/07/09	144	48.58	71	48.72	48.70	73	4,381	1.67%	大買/
2020/07/08	54	46.38	41	46.65	47.30	13	4,359	0.30%
2020/07/07	11	45.21	6	45.78	45.00	5	4,366	0.11%
2020/07/06	41	46.09	57	45.95	45.75	-16	4,365	-0.37%
2020/07/03	15	45.46	12	45.53	45.40	3	4,350	0.07%
2020/07/02	29	46.22	9	46.53	45.85	20	4,360	0.46%
2020/07/01	7	45.36	10	45.44	45.55	-3	4,374	-0.07%
2020/06/30	10	44.70	10	44.56	44.75	0	4,394	0.00%
2020/06/29	22	45.49	12	45.65	45.10	10	4,395	0.23%
2020/06/24	49	44.36	29	44.42	44.60	20	4,426	0.45%
2020/06/23	21	46.07	27	46.27	45.40	-6	4,536	-0.13%
2020/06/22	30	46.42	74.2	46.18	45.70	-44.2	4,500	-0.98%
2020/06/19	171	48.32	92.2	47.91	47.30	78.8	4,424	1.78%	大買/
2020/06/18	457	49.88	372	49.58	50.20	85	4,241	2.00%	大買/大賣/
2020/06/17	250	46.27	235	46.54	47.50	15	3,829	0.39%	大買/大賣/
2020/06/16	67	44.87	78	45.10	43.95	-11	3,552	-0.31%
2020/06/15	120.4	44.29	60	44.21	44.90	60.4	3,451	1.75%	大買/
2020/06/12	4	40.79	4	40.34	41.10	0	3,270	0.00%
2020/06/11	6	41.13	4	41.86	40.20	2	3,249	0.06%
2020/06/10	17	41.91	13	41.72	41.80	4	3,213	0.12%
2020/06/09	5	40.67	23	41.10	40.95	-18	3,183	-0.57%
2020/06/08	0	0.00	168	41.30	40.95	-168	3,178	-5.29%	大賣/鉅額交易
2020/06/05	21	40.46	100	40.79	40.90	-79	3,158	-2.50%
2020/06/04	1.1	39.95	15	40.01	39.90	-13.9	3,144	-0.44%
2020/06/02	7	39.09	33	38.84	38.90	-26	3,198	-0.81%
2020/06/01	6	39.08	24	39.11	39.05	-18	3,187	-0.56%
2020/05/29	4	39.04	41	39.05	39.00	-37	3,179	-1.16%
2020/05/28	7	38.96	19	38.96	38.75	-12	3,169	-0.38%
2020/05/27	23	39.74	30	39.27	39.20	-7	3,153	-0.22%
2020/05/26	54	40.90	20	41.07	40.05	34	3,125	1.09%
2020/05/25	78	40.76	45	40.95	40.70	33	3,086	1.07%
2020/05/22	53	40.76	80	40.85	40.40	-27	3,055	-0.88%
2020/05/21	14	40.35	23	40.22	40.40	-9	3,006	-0.30%
2020/05/20	30	39.90	6	40.01	39.85	24	2,976	0.81%
2020/05/19	32	40.50	8	40.14	40.00	24	2,958	0.81%
2020/05/18	22	40.44	40	40.46	41.00	-18	2,910	-0.62%
2020/05/15	38	39.56	32	39.24	38.75	6	2,849	0.21%
2020/05/14	32	40.97	12.1	40.55	39.70	19.9	2,807	0.71%
2020/05/13	83	39.93	46	40.41	39.85	37	2,728	1.36%
2020/05/12	116	40.38	10	40.84	40.70	106	2,674	3.96%	大買/鉅額交易
2020/05/11	19	39.99	43	40.22	40.20	-24	2,644	-0.91%
2020/05/08	115	41.00	78	41.34	40.10	37	2,586	1.43%	大買/
2020/05/07	75	44.10	69	43.93	44.00	6	2,506	0.24%
2020/05/06	213	44.64	324	45.29	43.30	-111	2,424	-4.58%	大買/大賣/鉅額交易
2020/05/05	206	43.40	169	42.99	41.85	37	2,126	1.74%	大買/大賣/
2020/05/04	154.7	40.94	116	41.08	42.40	38.7	1,950	1.98%	大買/大賣/
2020/04/30	42	38.21	71	38.19	38.95	-29	1,748	-1.66%
2020/04/29	8	37.28	4	37.16	37.05	4	1,619	0.25%
2020/04/28	10	37.27	57	37.16	37.05	-47	1,642	-2.86%
2020/04/27	18	37.16	19	37.17	37.10	-1	1,707	-0.06%
2020/04/24	30	37.48	34	37.55	37.00	-4	1,682	-0.24%
2020/04/23	20	36.81	31	36.65	37.25	-11	1,626	-0.68%
2020/04/22	2	35.53	6	35.73	35.80	-4	1,590	-0.25%
2020/04/21	29	36.27	16	36.19	35.45	13	1,578	0.82%
2020/04/20	25	37.01	20	36.78	36.35	5	1,544	0.32%
2020/04/17	23	37.28	56	37.01	36.20	-33	1,513	-2.18%
2020/04/16	19	37.45	74	37.66	37.10	-55	1,467	-3.75%
2020/04/15	110	37.46	75	37.21	37.30	35	1,400	2.50%	大買/
2020/04/14	159.3	37.49	70	37.50	38.10	89.3	1,324	6.74%	大買/
2020/04/13	35	36.57	59	36.43	36.45	-24	1,168	-2.05%
2020/04/10	34	35.59	69	35.70	35.30	-35	1,061	-3.30%
2020/04/09	13	34.71	25	34.60	34.35	-12	983	-1.22%
2020/04/08	11	34.02	18	34.17	34.20	-7	964	-0.73%
2020/04/07	18	34.27	13	34.34	34.10	5	950	0.53%
2020/04/06	66	34.98	31	35.31	34.95	35	922	3.79%
2020/04/01	31	34.85	34	34.88	34.75	-3	865	-0.35%
2020/03/31	15	34.20	20	34.35	34.20	-5	822	-0.61%
2020/03/30	47	34.81	82	34.80	34.70	-35	797	-4.39%
2020/03/27	239.2	35.27	130	35.54	36.10	109.2	718	15.20%	大買/大賣/鉅額交易
2020/03/26	1	30.90	4	32.08	32.85	-3	541	-0.55%
2020/03/25	4	30.91	3	31.03	30.80	1	529	0.19%
2020/03/24	3	30.57	2	30.50	30.50	1	525	0.19%
2020/03/23	4	29.66	7	29.63	30.50	-3	520	-0.58%
2020/03/20	3	29.65	1	29.30	29.55	2	516	0.39%
2020/03/19	3	28.42	21	28.05	27.85	-18	510	-3.52%
2020/03/18	1	30.15	14	30.22	30.10	-13	497	-2.62%
2020/03/17	6	30.12	1	30.05	30.05	5	500	1.00%
2020/03/16	0	0.00	25	30.98	30.90	-25	498	-5.02%
2020/03/13	37	30.42	5	31.06	30.85	32	492	6.50%
2020/03/12	3	33.52	0	0.00	33.05	3	476	0.63%
2020/03/11	1	34.50	8	34.58	34.50	-7	467	-1.50%
2020/03/10	4	33.95	28	34.14	34.15	-24	461	-5.20%
2020/03/09	43	35.70	37	35.89	34.60	6	449	1.33%
2020/03/06	53	35.28	28	35.60	35.80	25	406	6.15%
2020/03/05	3	34.18	13	34.05	34.20	-10	377	-2.65%
2020/03/04	0	0.00	2	34.00	34.20	-2	383	-0.52%
2020/03/02	13	33.52	33	33.54	33.50	-20	403	-4.96%
2020/02/27	194	33.75	2	33.90	33.65	192	418	45.87%	大買/鉅額交易
2020/02/26	3	33.73	0	0.00	33.65	3	511	0.59%
2020/02/25	1	33.90	10	33.86	33.85	-9	630	-1.43%
2020/02/24	6	34.40	26	34.63	34.45	-20	627	-3.19%
2020/02/21	2	34.03	27	34.19	34.10	-25	620	-4.03%
2020/02/20	6	33.75	0	0.00	33.80	6	610	0.98%
2020/02/19	2	33.75	1	33.85	33.80	1	611	0.16%
2020/02/18	0	0.00	4	33.93	33.75	-4	609	-0.66%
2020/02/17	0	0.00	2	33.83	33.75	-2	609	-0.33%
2020/02/14	1	33.60	0	0.00	33.60	1	607	0.16%
2020/02/13	18	33.55	0	0.00	33.60	18	607	2.97%
2020/02/12	6	33.68	0	0.00	33.65	6	605	0.99%
2020/02/10	11	33.69	8	33.84	33.60	3	602	0.50%
2020/02/07	0	0.00	2	34.20	34.20	-2	596	-0.34%
2020/02/06	2	33.98	6	34.03	34.05	-4	592	-0.67%
2020/02/05	2	34.00	33	34.11	34.20	-31	592	-5.23%
2020/02/04	29	33.98	5	34.60	33.80	24	585	4.10%
2020/02/03	34	34.13	4	34.28	34.10	30	573	5.23%
2020/01/31	92	35.81	16	36.15	34.95	76	566	13.41%
2020/01/30	69	36.23	81	36.37	37.10	-12	529	-2.27%
2020/01/20	2	33.70	2	33.65	33.75	0	438	0.00%
2020/01/15	3	33.22	0	0.00	33.20	3	435	0.69%
2020/01/14	1	33.50	0	0.00	33.35	1	433	0.23%
2020/01/13	5	33.24	0	0.00	33.50	5	431	1.16%
2020/01/09	1	33.20	0	0.00	33.20	1	430	0.23%
2020/01/08	1	33.15	0	0.00	33.10	1	430	0.23%
2020/01/06	2	33.55	6	33.55	33.55	-4	431	-0.93%
2020/01/03	3	34.00	3	33.72	33.75	0	430	0.00%
2020/01/02	11	34.04	4	34.00	33.95	7	428	1.64%
2019/12/31	2	33.53	0	0.00	33.70	2	423	0.47%
2019/12/30	2	33.45	0	0.00	33.50	2	422	0.47%
2019/12/26	1	33.40	0	0.00	33.45	1	421	0.24%
2019/12/25	1	33.50	0	0.00	33.55	1	419	0.24%
2019/12/24	0	0.00	1	33.80	33.55	-1	419	-0.24%
2019/12/23	0	0.00	1	33.75	33.60	-1	418	-0.24%
2019/12/20	0	0.00	1	33.90	33.80	-1	417	-0.24%
2019/12/19	1	33.75	0	0.00	33.70	1	417	0.24%
2019/12/18	0	0.00	3	33.75	33.75	-3	419	-0.72%
2019/12/17	1	33.50	1	33.60	33.60	0	420	0.00%
2019/12/13	1	33.40	1	33.40	33.45	0	419	0.00%
2019/12/12	24	33.50	11	33.52	33.45	13	417	3.11%
2019/12/11	0	0.00	2	33.88	33.75	-2	408	-0.49%
2019/12/10	0	0.00	3	33.87	33.90	-3	404	-0.74%
2019/12/09	1	33.75	0	0.00	33.80	1	403	0.25%
2019/12/06	1	33.80	44	33.73	33.70	-43	401	-10.70%
2019/12/05	3	34.00	0	0.00	34.15	3	397	0.76%
2019/12/03	1	33.95	0	0.00	33.95	1	393	0.25%
2019/12/02	3	33.75	25	33.70	33.80	-22	391	-5.63%
2019/11/29	6	34.87	12	34.57	34.40	-6	381	-1.57%
2019/11/28	11	35.32	26	35.40	35.25	-15	371	-4.04%
2019/11/27	15	35.07	0	0.00	34.90	15	354	4.23%
2019/11/26	9	34.99	11	34.75	34.75	-2	343	-0.58%
2019/11/25	142	36.73	120	35.87	35.15	22	324	6.79%	大買/大賣/
2019/11/22	143	35.61	76	35.29	35.75	67	226	29.61%	大買/
2019/11/14	12	32.34	5	32.45	32.30	7	103	6.73%
2019/11/13	2	32.50	10	32.50	32.50	-8	102	-7.82%
2019/11/12	4	32.41	0	0.00	32.50	4	103	3.86%
2019/11/11	2	32.60	0	0.00	32.40	2	104	1.92%
2019/11/08	27	32.79	0	0.00	32.75	27	103	26.07%
2019/11/07	0	0.00	1	32.85	32.85	-1	104	-0.96%
2019/11/06	4	32.91	0	0.00	32.90	4	104	3.84%
2019/11/04	0	0.00	2	33.25	33.15	-2	105	-1.90%
2019/11/01	0	0.00	4	32.90	33.00	-4	103	-3.87%
2019/10/31	0	0.00	1	33.20	32.90	-1	105	-0.95%
2019/10/30	5	33.15	3	33.20	33.10	2	111	1.79%
2019/10/29	1	32.75	0	0.00	32.80	1	112	0.89%
2019/10/28	3	32.75	1	32.75	32.70	2	116	1.72%
2019/10/23	1	32.90	0	0.00	32.80	1	121	0.82%
2019/10/22	3	32.80	0	0.00	32.75	3	123	2.43%
2019/10/17	1	32.80	1	32.85	32.95	0	130	0.00%
2019/10/16	2	32.90	1	32.90	32.90	1	131	0.76%
2019/10/15	0	0.00	1	32.80	32.85	-1	132	-0.76%
2019/10/08	1	32.20	1	32.30	32.25	0	135	0.00%
2019/10/04	0	0.00	10	32.00	32.00	-10	144	-6.93%
2019/10/02	1	32.20	0	0.00	32.20	1	150	0.67%
2019/09/27	1	32.30	0	0.00	32.15	1	151	0.66%
2019/09/25	2	32.60	0	0.00	32.60	2	153	1.30%
2019/09/23	0	0.00	4	33.18	32.65	-4	156	-2.56%
2019/09/20	0	0.00	1	32.50	32.50	-1	153	-0.65%
2019/09/18	1	32.40	0	0.00	32.45	1	150	0.66%
2019/09/11	2	32.25	0	0.00	32.40	2	155	1.29%
2019/09/10	0	0.00	1	32.20	32.35	-1	155	-0.64%
2019/09/02	1	32.10	0	0.00	32.50	1	156	0.64%
2019/08/30	4	32.00	1	32.15	32.15	3	156	1.92%
2019/08/27	0	0.00	1	32.10	32.00	-1	160	-0.62%
2019/08/22	1	31.75	0	0.00	31.60	1	160	0.62%
2019/08/19	0	0.00	13	31.26	31.60	-13	159	-8.17%
2019/08/16	0	0.00	6	31.22	31.20	-6	157	-3.80%
2019/08/12	6	31.26	5	31.60	31.65	1	158	0.63%
2019/08/07	4	31.10	0	0.00	31.05	4	155	2.57%
2019/08/06	1	30.80	2	30.75	31.05	-1	156	-0.64%
2019/08/02	2	31.65	0	0.00	31.60	2	156	1.28%
2019/08/01	9	31.92	0	0.00	31.95	9	158	5.69%
2019/07/31	1	33.50	3	33.50	33.60	-2	149	-1.34%
2019/07/30	0	0.00	2	33.65	33.55	-2	148	-1.35%
2019/07/29	1	34.10	0	0.00	33.80	1	144	0.69%
2019/07/26	1	33.60	0	0.00	33.65	1	139	0.72%
2019/07/25	1	33.70	0	0.00	33.70	1	136	0.73%
2019/07/24	2	33.60	0	0.00	33.65	2	135	1.48%
2019/07/23	1	33.90	0	0.00	33.75	1	134	0.75%
2019/07/22	2	33.83	6	33.88	33.90	-4	132	-3.02%
2019/07/18	0	0.00	1	34.05	33.90	-1	140	-0.71%
2019/07/16	3	33.95	0	0.00	33.95	3	137	2.19%
2019/07/15	1	33.90	0	0.00	34.05	1	138	0.72%
2019/07/11	2	33.98	0	0.00	34.00	2	135	1.47%
2019/07/10	6	34.17	0	0.00	34.15	6	133	4.50%
2019/07/09	6	33.92	3	34.12	34.35	3	127	2.35%
2019/07/08	1	33.55	0	0.00	33.70	1	121	0.82%
2019/07/05	1	33.60	0	0.00	33.65	1	121	0.82%
2019/07/04	0	0.00	2	33.65	33.60	-2	133	-1.49%
2019/06/26	0	0.00	0.1	33.60	33.15	-0.1	128	-0.04%
2019/06/21	0	0.00	0.1	33.15	33.15	-0.1	129	-0.05%
2019/06/18	1	33.00	0	0.00	33.10	1	130	0.77%
2019/06/17	5	33.05	0	0.00	33.05	5	131	3.79%
2019/06/11	1	32.90	2	32.90	32.90	-1	142	-0.70%
2019/05/31	0	0.00	3	32.80	32.80	-3	191	-1.57%
2019/05/30	5	32.58	0	0.00	32.70	5	191	2.61%
2019/05/29	5	32.65	0	0.00	32.70	5	192	2.60%
2019/05/27	1	32.40	0	0.00	32.65	1	191	0.52%
2019/05/22	12	32.90	0	0.00	32.80	12	202	5.92%
2019/05/20	3	32.73	1	32.60	32.60	2	207	0.97%
2019/05/17	5	32.87	0	0.00	32.75	5	216	2.31%
2019/05/16	2	33.05	5	32.98	32.95	-3	217	-1.38%
2019/05/15	5.1	33.15	0	0.00	32.90	5.1	218	2.33%
2019/05/10	0	0.00	2	33.40	33.00	-2	214	-0.93%
2019/05/09	0	0.00	1	33.40	33.05	-1	213	-0.47%
2019/05/07	4	33.31	5	33.40	33.30	-1	211	-0.47%
2019/04/29	0	0.00	10	33.00	33.15	-10	207	-4.83%
2019/04/25	1	33.30	0	0.00	33.25	1	206	0.49%
2019/04/24	0	0.00	4	33.35	33.35	-4	206	-1.94%
2019/04/23	0	0.00	1	33.10	33.05	-1	196	-0.51%
2019/04/22	0	0.00	5	33.15	33.10	-5	196	-2.55%
2019/04/19	1	33.00	35	33.14	33.00	-34	196	-17.32%
2019/04/18	0	0.00	1	33.50	32.95	-1	193	-0.52%
2019/04/16	0	0.00	3	32.95	32.95	-3	192	-1.56%
2019/04/11	2	33.35	0	0.00	33.35	2	190	1.05%
2019/04/10	4	33.79	6	33.94	33.55	-2	195	-1.02%
2019/04/09	3	33.00	3	33.20	33.90	0	183	0.00%
2019/04/08	30	32.95	0	0.00	32.90	30	181	16.50%
2019/04/03	1	32.90	1	32.90	32.90	0	180	0.00%
2019/04/02	1	32.85	0	0.00	32.85	1	183	0.54%
2019/04/01	2	32.85	0	0.00	32.85	2	183	1.09%
2019/03/29	0	32.80	0	0.00	32.80	0	183	0.00%
2019/03/27	0	0.00	3	32.50	32.60	-3	183	-1.64%
2019/03/25	4	32.30	8	32.49	32.30	-4	183	-2.17%
2019/03/22	2	32.85	14	32.80	32.80	-12	180	-6.65%
2019/03/21	0	0.00	3	33.00	32.85	-3	181	-1.66%
2019/03/20	0.1	32.60	5	32.70	32.70	-4.9	180	-2.72%
2019/03/19	0	0.00	1	32.80	32.70	-1	178	-0.56%
2019/03/18	1	32.80	12.1	32.88	32.85	-11.1	176	-6.28%
2019/03/14	1	33.10	1	32.90	32.90	0	172	0.00%
2019/03/13	1	33.25	0	0.00	33.20	1	169	0.59%
2019/03/12	18	33.45	0	0.00	33.35	18	171	10.52%
2019/03/11	2	33.63	4	33.60	33.35	-2	171	-1.17%
2019/03/08	15	34.26	13	34.23	34.25	2	169	1.18%
2019/03/07	2	33.65	1	33.65	33.65	1	135	0.74%
2019/03/06	0	0.00	2	32.75	32.95	-2	130	-1.53%
2019/02/27	0	0.00	7	32.80	32.85	-7	130	-5.38%
2019/02/22	0	0.00	5	33.00	33.00	-5	126	-3.96%
2019/02/21	5	32.65	1	32.65	32.60	4	118	3.37%
2019/02/20	4	32.70	0	0.00	32.70	4	117	3.39%
2019/02/19	1	32.50	0	0.00	32.50	1	116	0.86%
2019/02/18	4	32.75	7	32.54	32.70	-3	112	-2.66%
2019/02/15	5	31.67	0	0.00	31.65	5	103	4.81%
2019/02/13	1	31.60	0	0.00	31.65	1	103	0.97%
2019/01/23	1.1	31.31	0	0.00	31.40	1.1	104	1.05%
2019/01/22	0	0.00	1	31.40	31.35	-1	106	-0.94%
2019/01/16	0	0.00	3	31.33	31.10	-3	116	-2.59%
2019/01/15	1	31.25	0	0.00	31.30	1	119	0.84%
2019/01/09	0	0.00	2	31.90	31.95	-2	124	-1.60%
2019/01/08	3	31.70	10	31.70	31.75	-7	125	-5.58%
2019/01/03	5	31.40	0	0.00	31.40	5	145	3.43%
2019/01/02	7	31.41	0	0.00	31.35	7	146	4.79%
2018/12/25	1	31.00	0	0.00	31.40	1	146	0.68%
2018/12/21	0	0.00	1	30.90	31.00	-1	146	-0.68%
2018/12/18	0	0.00	1	31.10	31.10	-1	149	-0.67%
2018/12/14	0	0.00	13	30.95	31.35	-13	154	-8.41%
2018/12/11	1	30.80	1	31.20	31.00	0	170	0.00%
2018/12/07	2	31.15	0	0.00	31.15	2	235	0.85%
2018/12/06	3	30.65	3	30.90	30.90	0	236	0.00%
2018/12/05	5	30.91	0	0.00	31.05	5	237	2.11%
2018/12/04	0	0.00	6	30.99	31.05	-6	238	-2.52%
2018/12/03	0	0.00	2	31.03	31.15	-2	238	-0.84%
2018/11/30	1	30.75	6	30.93	30.70	-5	234	-2.13%
2018/11/29	1	30.75	0	0.00	30.60	1	233	0.43%
2018/11/19	5	30.19	0	0.00	30.20	5	231	2.16%
2018/11/14	7	30.06	0	0.00	30.10	7	231	3.02%
2018/10/30	1	29.00	1	29.00	28.95	0	261	0.00%
2018/10/29	0	0.00	2	29.25	29.30	-2	276	-0.72%
2018/10/26	1	29.65	3	29.55	29.55	-2	281	-0.71%
2018/10/25	1	29.90	4	29.85	29.65	-3	285	-1.05%
2018/10/24	1	30.00	0	0.00	30.15	1	285	0.35%
2018/10/23	3	30.08	0	0.00	30.15	3	285	1.05%
2018/10/19	3	30.25	3	30.50	30.50	0	285	0.00%
2018/10/17	3	30.93	0	0.00	30.85	3	285	1.05%
2018/10/15	1	30.70	0	0.00	30.85	1	288	0.35%
2018/10/12	0	0.00	2	30.90	31.00	-2	289	-0.69%
2018/10/11	1	30.70	3	30.68	30.90	-2	286	-0.70%
2018/10/08	1	31.80	0	0.00	31.80	1	292	0.34%
2018/10/03	0	0.00	3	32.85	32.80	-3	347	-0.86%
2018/10/02	2	32.63	0	0.00	32.60	2	373	0.54%
2018/10/01	0	0.00	4	32.83	32.80	-4	389	-1.03%
2018/09/27	5	32.40	2	32.40	32.35	3	395	0.76%
2018/09/26	4	32.33	0	0.00	32.15	4	397	1.01%
2018/09/25	2	32.53	2.1	32.72	32.50	-0.1	397	-0.01%
2018/09/21	5	32.47	2	32.75	32.40	3	397	0.75%
2018/09/20	2	32.65	4	32.81	32.60	-2	395	-0.51%
2018/09/19	3	32.97	15	33.01	32.80	-12	393	-3.05%
2018/09/18	0	0.00	2	32.60	32.60	-2	389	-0.51%
2018/09/17	5	32.52	2	32.75	32.25	3	387	0.77%
2018/09/14	52	33.99	73	34.11	33.15	-21	383	-5.47%
2018/09/13	24	32.18	1	32.70	32.70	23	329	6.98%
2018/09/12	1	31.40	0	0.00	31.35	1	322	0.31%
2018/09/10	0	0.00	2	31.30	31.25	-2	324	-0.62%
2018/09/07	3	31.60	0	0.00	31.50	3	324	0.93%
2018/09/06	1	31.95	0	0.00	31.85	1	322	0.31%
2018/08/24	0	0.00	1	31.75	31.70	-1	362	-0.28%
2018/08/21	0.1	31.80	1	31.85	31.80	-0.9	378	-0.24%
2018/08/16	5	31.51	11	31.58	31.55	-6	419	-1.43%
2018/08/15	1	31.85	0	0.00	31.80	1	418	0.24%
2018/08/14	0	0.00	1	31.95	31.95	-1	422	-0.24%
2018/08/13	8	31.96	4	31.60	31.75	4	424	0.94%
2018/08/10	0	0.00	2	32.65	32.75	-2	417	-0.48%
2018/08/08	0	0.00	2	32.70	32.70	-2	476	-0.42%
2018/08/07	2	32.73	1	32.70	32.70	1	497	0.20%
2018/08/06	3	32.67	0	0.00	32.70	3	502	0.60%
2018/08/03	7	32.54	5	32.41	32.95	2	504	0.40%
2018/08/02	21	33.07	2	33.15	32.95	19	495	3.83%
2018/08/01	2	34.40	0	0.00	34.60	2	495	0.40%
2018/07/31	1	34.30	1	34.50	34.50	0	497	0.00%
2018/07/30	0	0.00	2	34.40	34.25	-2	499	-0.40%
2018/07/27	0	0.00	21	34.38	34.50	-21	531	-3.95%
2018/07/26	3	34.37	2	34.35	34.40	1	558	0.18%
2018/07/24	1	34.00	1	34.20	34.40	0	623	0.00%
2018/07/23	1	34.15	3	34.15	34.10	-2	674	-0.30%
2018/07/20	3	34.25	2	34.40	34.40	1	826	0.12%
2018/07/19	6	34.15	0	0.00	34.15	6	838	0.72%
2018/07/18	1	34.10	8	34.05	34.10	-7	891	-0.79%
2018/07/17	4	34.53	12	34.45	34.40	-8	1,025	-0.78%
2018/07/16	22	34.94	3	35.08	34.85	19	1,041	1.82%
2018/07/13	12	34.63	19	34.73	35.05	-7	1,029	-0.68%
2018/07/12	14	33.87	14	33.97	34.05	0	1,002	0.00%
2018/07/11	2	32.80	3	32.68	32.65	-1	984	-0.10%
2018/07/10	23	33.85	18	33.87	32.95	5	979	0.51%
2018/07/09	11	33.16	8	33.04	34.50	3	955	0.31%
2018/07/06	1	32.25	0	0.00	32.40	1	941	0.11%
2018/07/05	3	33.02	0	0.00	32.90	3	940	0.32%
2018/06/28	2	33.75	0	0.00	33.90	2	953	0.21%
2018/06/27	1	33.90	0	0.00	33.80	1	958	0.10%
2018/06/26	1	34.00	10	33.90	33.90	-9	964	-0.93%
2018/06/25	1	34.20	0	0.00	34.10	1	963	0.10%
2018/06/22	1	34.20	0	0.00	34.15	1	967	0.10%
2018/06/21	0	0.00	1	34.50	34.55	-1	970	-0.10%
2018/06/15	3	34.37	32	34.37	34.35	-29	983	-2.95%
2018/06/14	10	34.88	0	0.00	34.55	10	983	1.02%
2018/06/13	1	35.00	1	34.75	34.75	0	986	0.00%
2018/06/07	1	35.00	1	35.10	34.75	0	980	0.00%
2018/06/05	0	0.00	2	35.00	34.90	-2	984	-0.20%
2018/06/04	0	0.00	3	35.17	35.05	-3	984	-0.30%
2018/06/01	0	0.00	4	35.05	34.90	-4	977	-0.41%
2018/05/31	1	34.40	3	34.98	34.70	-2	970	-0.21%
2018/05/30	0	0.00	6	34.48	34.70	-6	969	-0.62%
2018/05/29	15	34.30	1	34.20	34.25	14	967	1.45%
2018/05/28	11	34.54	10	34.55	34.40	1	962	0.10%
2018/05/25	18	34.89	2	34.75	34.85	16	957	1.67%
2018/05/24	10	35.56	15	35.78	35.45	-5	947	-0.53%
2018/05/23	2	34.88	4	34.85	34.80	-2	929	-0.22%
2018/05/22	0	0.00	6	34.75	34.80	-6	929	-0.65%
2018/05/21	7	35.03	4	35.03	35.00	3	926	0.32%
2018/05/18	5	35.03	2	34.90	35.15	3	936	0.32%
2018/05/17	3	35.08	1	35.45	35.05	2	937	0.21%
2018/05/16	32	36.14	40	36.17	35.80	-8	931	-0.86%
2018/05/15	13.1	35.27	19	35.47	35.90	-6	880	-0.68%
2018/05/14	9	34.22	2	34.28	34.25	7	868	0.81%
2018/05/11	7	34.23	1	34.20	34.20	6	864	0.69%
2018/05/10	3	34.15	1	34.65	34.35	2	856	0.23%
2018/05/09	1	34.35	31	34.35	34.50	-30	849	-3.53%
2018/05/08	0	0.00	7	34.71	34.25	-7	844	-0.83%
2018/05/07	4	34.60	14	34.73	34.60	-10	839	-1.19%
2018/05/04	47	34.63	43	34.71	34.50	4	839	0.48%
2018/05/03	40	36.01	3	36.70	35.55	37	817	4.53%
2018/05/02	24	37.43	8	37.45	37.25	16	789	2.03%
2018/04/30	12	37.23	14	37.39	36.60	-2	754	-0.26%
2018/04/27	12	37.25	26	36.93	36.90	-14	723	-1.93%
2018/04/26	116	37.36	133	36.93	36.50	-17	673	-2.52%	大買/大賣/
2018/04/25	17	34.86	14	34.66	34.90	3	522	0.57%
2018/04/24	39	35.63	40	35.77	34.70	-1	509	-0.20%
2018/04/23	124	36.40	112	36.80	37.00	12	457	2.62%	大買/大賣/
2018/04/20	6	34.26	4	34.15	33.90	2	324	0.62%
2018/04/19	6	33.58	3	33.60	33.40	3	310	0.96%
2018/04/18	11	33.12	0	0.00	33.30	11	309	3.55%
2018/04/16	2	34.05	0	0.00	33.75	2	322	0.62%
2018/04/13	0	0.00	4.2	34.07	34.05	-4.2	325	-1.28%
2018/04/12	1	34.55	0	0.00	34.40	1	327	0.31%
2018/04/11	1	34.40	2	34.43	34.65	-1	328	-0.30%
2018/04/10	7	34.87	7	34.62	34.50	0	329	0.00%
2018/04/09	1	35.10	0	0.00	35.10	1	325	0.31%
2018/04/03	2	34.50	10	34.49	34.60	-8	319	-2.51%
2018/04/02	0	0.00	4	34.83	34.75	-4	319	-1.25%
2018/03/31	1	34.80	12	34.75	34.60	-11	317	-3.46%
2018/03/30	4	35.28	1	35.05	34.80	3	318	0.94%
2018/03/29	15	35.05	4	35.06	35.05	11	324	3.39%
2018/03/28	1	34.25	1	34.50	34.50	0	323	0.00%
2018/03/26	1	34.50	5	34.36	34.55	-4	330	-1.21%
2018/03/23	1	33.45	0	0.00	33.50	1	329	0.30%
2018/03/22	0	0.00	2	34.20	34.00	-2	332	-0.60%
2018/03/21	0	0.00	15	34.51	34.50	-15	335	-4.47%
2018/03/20	2	33.70	0	0.00	33.95	2	336	0.59%
2018/03/19	9	33.51	0.1	33.45	33.55	8.9	343	2.59%
2018/03/14	1	33.25	0.1	33.30	33.15	0.9	390	0.24%
2018/03/13	4	33.28	0	0.00	33.20	4	405	0.99%
2018/03/12	1	33.60	7	33.55	33.40	-6	428	-1.40%
2018/03/09	0	0.00	2	33.00	33.10	-2	454	-0.44%
2018/03/08	2	33.23	0	0.00	32.90	2	481	0.42%
2018/03/06	1	32.60	0	0.00	32.65	1	572	0.17%
2018/03/05	2	32.58	0	0.00	32.40	2	628	0.32%
2018/03/02	0	0.00	1	32.80	32.75	-1	664	-0.15%
2018/03/01	0	0.00	2	33.05	32.90	-2	672	-0.30%
2018/02/27	21	32.90	0	0.00	32.70	21	690	3.04%
2018/02/26	6	33.10	0	0.00	33.05	6	717	0.84%
2018/02/23	1	32.85	7	33.00	32.90	-6	735	-0.82%
2018/02/22	2	32.75	4	32.66	32.70	-2	774	-0.26%
2018/02/21	14	32.46	1	32.55	32.60	13	844	1.54%
2018/02/12	20	32.01	36	32.17	32.10	-16	923	-1.73%
2018/02/09	1	32.70	0	0.00	32.75	1	921	0.11%
2018/02/08	1	33.10	0	0.00	33.25	1	933	0.11%
2018/02/07	1	33.40	2	33.45	33.25	-1	953	-0.10%
2018/02/06	10	33.20	6	33.09	33.20	4	962	0.42%
2018/02/05	4	34.19	12	34.10	34.35	-8	978	-0.82%
2018/02/01	1	34.95	0	0.00	34.95	1	994	0.10%
2018/01/30	6	35.23	2	35.30	35.35	4	992	0.40%
2018/01/29	6	35.43	5	35.68	35.60	1	990	0.10%
2018/01/26	5	35.60	5	35.49	35.65	0	985	0.00%
2018/01/24	0	0.00	2	34.60	34.60	-2	974	-0.21%
2018/01/23	2	34.60	0	0.00	34.70	2	974	0.21%
2018/01/22	2	34.80	2	34.60	34.70	0	974	0.00%
2018/01/19	1	34.85	2	34.70	34.80	-1	970	-0.10%
2018/01/18	11	34.79	0	0.00	34.80	11	969	1.13%
2018/01/17	4	34.88	4	34.85	34.90	0	967	0.00%
2018/01/16	4	35.14	5	35.26	35.10	-1	965	-0.10%
2018/01/15	4	34.65	4	34.88	34.80	0	962	0.00%
2018/01/12	2	34.25	0	0.00	34.30	2	958	0.21%
2018/01/11	11	34.29	5	34.10	34.15	6	963	0.62%
2018/01/10	11	34.39	60	34.61	34.10	-49	963	-5.09%
2018/01/09	1	36.05	4	36.01	35.85	-3	946	-0.32%
2018/01/05	1	36.00	0	0.00	36.00	1	937	0.11%
2018/01/04	4	35.84	1	35.80	35.80	3	936	0.32%
2018/01/03	5	36.10	5	36.00	35.80	0	933	0.00%
2018/01/02	5	35.98	0	0.00	36.05	5	933	0.54%