正隆 (1904)-新光-高雄券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.10
漲跌
▼0.10
漲幅
-0.34%
成交量
598張
產業
上市造紙類股
646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

正隆 (1904)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	29.07	0	29.00	29.10	0	901	0.00%
2024/05/06	0	29.25	0	0.00	29.20	0	897	0.00%
2024/05/03	0	29.10	0	0.00	29.10	0	897	0.00%
2024/05/02	0	0.00	0	29.25	29.30	0	893	0.00%
2024/04/30	0	29.25	1	29.30	29.20	-1	892	-0.11%
2024/04/29	0	0.00	0.9	29.10	29.40	-0.9	890	-0.11%
2024/04/26	0	28.90	0	0.00	28.85	0	874	0.00%
2024/04/25	1	29.10	0	0.00	29.00	1	871	0.11%
2024/04/23	15	29.20	15	29.18	29.20	0	878	0.00%
2024/04/22	2	28.95	2	28.95	29.10	0	868	0.00%
2024/04/19	1.1	28.20	0	28.35	28.20	1.1	844	0.13%
2024/04/17	0	0.00	0	28.45	28.40	0	821	0.00%
2024/04/16	0.3	28.58	1	28.45	28.35	-0.7	821	-0.09%
2024/04/11	0.2	29.15	0	29.10	29.05	0.2	784	0.03%
2024/04/10	0	29.30	6	29.40	29.30	-6	780	-0.77%
2024/04/09	0	0.00	2	29.15	29.20	-2	769	-0.26%
2024/04/03	0	0.00	4.1	28.93	28.85	-4.1	783	-0.52%
2024/04/01	1	29.00	0	0.00	29.10	1	718	0.14%
2024/03/29	20	28.95	0	29.00	29.00	20	714	2.80%
2024/03/28	1.1	29.30	20	29.25	29.30	-18.9	705	-2.68%
2024/03/27	0	29.25	1	29.20	29.25	-1	700	-0.14%
2024/03/26	0.1	29.14	0	0.00	29.00	0.1	691	0.01%
2024/03/25	0	29.12	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.15	0.2	29.20	29.10	-0.2	695	-0.03%
2024/03/21	0.1	29.01	0	0.00	29.25	0.1	735	0.01%
2024/03/20	0	29.04	0	0.00	28.95	0	752	0.00%
2024/03/19	0	28.98	2	29.00	28.95	-2	756	-0.26%
2024/03/18	0.1	28.90	1	28.85	28.85	-0.9	754	-0.12%
2024/03/15	0.4	28.90	0	0.00	28.75	0.4	765	0.05%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	0.1	28.85	10	28.78	28.85	-9.9	762	-1.31%
2024/03/12	0	28.73	0	0.00	28.80	0	752	0.00%
2024/03/11	2	28.60	0	0.00	28.55	2	750	0.27%
2024/03/08	6.3	28.52	6	28.48	28.55	0.3	750	0.03%
2024/03/07	2.2	28.71	0	0.00	28.70	2.2	762	0.28%
2024/03/06	2	28.98	0	0.00	28.85	2	761	0.26%
2024/03/05	2.1	28.90	0.2	28.95	28.85	1.9	763	0.24%
2024/03/04	5.3	29.30	43	29.30	29.05	-37.7	760	-4.96%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/29	1	28.85	0	0.00	29.00	1	756	0.13%
2024/02/27	2	28.95	0	0.00	28.85	2	755	0.26%
2024/02/23	27.2	28.98	2	28.95	28.95	25.2	765	3.29%
2024/02/22	0	29.18	20	29.20	29.15	-20	768	-2.60%
2024/02/21	0	29.33	0	0.00	29.20	0	770	0.00%
2024/02/20	0.1	29.15	0	0.00	29.10	0.1	777	0.01%
2024/02/19	0.5	29.30	0	0.00	29.35	0.5	788	0.06%
2024/02/16	0.1	29.15	0	0.00	29.20	0.1	825	0.01%
2024/02/15	0	28.78	0	0.00	28.80	0	821	0.00%
2024/02/05	0.1	28.85	1	28.90	28.75	-0.9	817	-0.12%
2024/01/31	1	28.90	0	0.00	28.85	1	813	0.12%
2024/01/29	0	29.10	0.1	29.00	29.05	0	814	-0.01%
2024/01/26	10.1	28.90	0	0.00	28.85	10.1	819	1.23%
2024/01/25	10	29.05	0	29.05	28.95	10	819	1.22%
2024/01/24	0	29.00	2	29.15	29.10	-2	824	-0.24%
2024/01/22	0.1	28.90	0	0.00	28.75	0.1	824	0.01%
2024/01/19	0.1	28.75	0	0.00	28.65	0.1	823	0.02%
2024/01/18	4.1	28.80	0	0.00	28.70	4.1	825	0.49%
2024/01/17	0.2	28.79	0.1	28.85	28.85	0.2	830	0.02%
2024/01/16	2	29.00	0.1	29.10	28.95	2	820	0.24%
2024/01/15	0	29.40	0	0.00	29.25	0	814	0.00%
2024/01/11	0	29.25	0	0.00	29.25	0	843	0.00%
2024/01/10	2.1	29.10	0	0.00	29.10	2.1	922	0.23%
2024/01/09	0.1	29.40	0.3	29.30	29.25	-0.3	932	-0.03%
2024/01/08	1	29.40	0	0.00	29.40	1	993	0.10%
2024/01/05	0	29.40	0	0.00	29.40	0	1,031	0.00%
2024/01/04	1	29.30	0.5	29.30	29.25	0.5	1,039	0.05%
2024/01/03	0.1	29.35	0	0.00	29.25	0.1	1,064	0.01%
2024/01/02	0	29.84	0	0.00	29.35	0	1,076	0.00%
2023/12/29	0	0.00	0.1	29.80	29.75	-0.1	1,043	-0.01%
2023/12/28	0	29.90	0	0.00	29.90	0	1,049	0.00%
2023/12/27	0	0.00	1.1	29.90	29.90	-1.1	1,065	-0.10%
2023/12/25	0.1	29.60	0	0.00	29.50	0.1	1,130	0.00%
2023/12/22	1	29.85	0	30.00	29.80	1	1,140	0.09%
2023/12/21	4	30.14	6	30.10	29.95	-2	1,152	-0.17%
2023/12/19	3	29.73	0	0.00	29.70	3	1,173	0.26%
2023/12/18	2	30.53	8	30.40	30.25	-6	1,193	-0.50%
2023/12/15	0.1	30.10	3	30.18	30.10	-3	1,167	-0.25%
2023/12/14	1	29.45	7	29.95	29.80	-6	1,160	-0.52%
2023/12/13	2.1	29.33	0.3	29.35	29.30	1.8	1,165	0.16%
2023/12/12	2	29.55	0	29.75	29.55	2	1,186	0.17%
2023/12/11	1	30.30	4.1	29.98	30.15	-3.1	1,184	-0.26%
2023/12/08	5.1	29.85	1	29.85	29.95	4.1	1,196	0.34%
2023/12/06	1	29.90	9	29.99	30.05	-8	1,251	-0.64%
2023/12/05	0.1	30.00	1	30.05	29.95	-1	1,256	-0.08%
2023/12/04	0.1	30.05	0	30.10	30.10	0.1	1,259	0.00%
2023/12/01	1	29.80	0	0.00	29.80	1	1,246	0.08%
2023/11/30	1	29.75	0	0.00	29.75	1	1,250	0.08%
2023/11/29	0	29.65	0	29.75	29.75	0	1,271	0.00%
2023/11/28	1	29.80	3	29.65	29.60	-2	1,294	-0.15%
2023/11/24	0	29.70	0	0.00	29.60	0	1,374	0.00%
2023/11/22	0	0.00	0	29.80	29.45	0	1,468	0.00%
2023/11/20	0	29.70	0	0.00	29.55	0	1,497	0.00%
2023/11/17	3	29.80	0	0.00	29.80	3	1,530	0.20%
2023/11/16	0.2	29.62	2	29.60	29.55	-1.8	1,543	-0.12%
2023/11/15	0	0.00	8	29.28	29.70	-8	1,549	-0.52%
2023/11/14	0	29.00	1	29.00	29.00	-1	1,557	-0.06%
2023/11/10	9	29.05	9	28.95	28.90	0	1,615	0.00%
2023/11/09	0	28.90	0	0.00	28.85	0	1,627	0.00%
2023/11/08	0.1	28.85	1	28.85	28.85	-0.9	1,671	-0.06%
2023/11/06	0	28.80	0	0.00	28.80	0	1,859	0.00%
2023/11/03	1	28.70	1	28.60	28.60	0	1,894	0.00%
2023/11/02	0	0.00	2	28.50	28.35	-2	1,958	-0.10%
2023/10/31	0	28.50	0	0.00	28.30	0	2,182	0.00%
2023/10/30	0.1	28.60	0	0.00	28.60	0.1	2,353	0.00%
2023/10/24	0	28.85	29	29.02	28.85	-29	3,296	-0.88%
2023/10/23	0.1	28.70	1	28.75	28.70	-1	3,337	-0.03%
2023/10/20	0	28.57	0	0.00	28.60	0	3,380	0.00%
2023/10/19	13	28.45	1	28.40	28.40	12	3,462	0.35%
2023/10/18	3	28.30	7	28.37	29.10	-4	3,477	-0.12%
2023/10/17	0	0.00	5	28.55	28.45	-5	3,449	-0.14%
2023/10/16	6	28.87	8	28.68	28.65	-2	3,463	-0.06%
2023/10/13	6	28.58	3	28.60	28.50	3	3,441	0.09%
2023/10/12	4	28.30	0	0.00	28.40	4	3,439	0.12%
2023/10/11	2	28.33	1	28.25	28.35	1	3,460	0.03%
2023/10/05	0.3	28.55	1	28.40	28.45	-0.7	3,507	-0.02%
2023/10/04	10	28.40	1	28.45	28.40	9	3,529	0.26%
2023/10/03	3	28.50	3	28.70	28.55	0	3,573	0.00%
2023/10/02	3.1	28.55	0.2	28.50	28.40	3	3,636	0.08%
2023/09/28	3.5	28.75	3.1	28.69	28.65	0.5	3,764	0.01%
2023/09/27	0.2	28.55	4	28.59	28.50	-3.9	3,785	-0.10%
2023/09/26	0.1	28.50	3	28.35	28.30	-2.9	3,857	-0.08%
2023/09/25	3	28.55	4	28.63	28.60	-1	3,952	-0.03%
2023/09/22	0	0.00	2	28.10	28.30	-2	4,009	-0.05%
2023/09/21	0	28.15	0	0.00	28.10	0	4,143	0.00%
2023/09/19	0.1	28.40	0	0.00	28.40	0.1	4,374	0.00%
2023/09/14	0	0.00	1	28.50	28.40	-1	4,951	-0.02%
2023/09/13	2.2	28.26	30	28.35	28.45	-27.8	4,960	-0.56%
2023/09/11	1	27.75	2	27.98	28.00	-1	5,018	-0.02%
2023/09/08	0.1	28.10	0	0.00	28.05	0.1	5,045	0.00%
2023/09/07	20	28.05	0	0.00	28.15	20	5,102	0.39%
2023/09/06	17	28.20	1	28.20	28.15	16	5,151	0.31%
2023/09/05	8	28.56	2	28.55	28.50	6	5,189	0.12%
2023/09/04	5	28.64	7	28.39	28.70	-2	5,251	-0.04%
2023/09/01	3	28.58	5	28.55	28.55	-2	5,273	-0.04%
2023/08/31	32	28.60	8	28.53	28.55	24	5,389	0.45%
2023/08/30	0	0.00	2	27.95	28.00	-2	5,419	-0.04%
2023/08/29	2.2	27.76	0	0.00	27.85	2.2	5,593	0.04%
2023/08/28	4.3	27.63	3	27.40	27.50	1.3	5,850	0.02%
2023/08/25	0.1	28.00	0	0.00	27.95	0.1	5,804	0.00%
2023/08/24	2.1	28.08	4	28.08	27.85	-1.9	5,797	-0.03%
2023/08/23	6	28.02	3	28.05	28.10	3	5,797	0.05%
2023/08/22	3	28.28	0	0.00	28.05	3	5,809	0.05%
2023/08/21	0.1	28.43	0	0.00	28.45	0.1	5,812	0.00%
2023/08/18	1.1	28.33	4	28.60	28.35	-2.9	5,850	-0.05%
2023/08/17	0	28.89	0	0.00	28.80	0	5,935	0.00%
2023/08/15	0.1	29.20	0	0.00	29.10	0.1	5,950	0.00%
2023/08/14	5	29.12	3	29.31	29.00	2	6,008	0.03%
2023/08/11	9.5	30.02	3.1	29.95	30.00	6.4	6,008	0.11%
2023/08/10	8.3	31.21	6	30.85	30.45	2.3	5,968	0.04%
2023/08/09	3.1	32.33	3	32.23	32.45	0.1	5,861	0.00%
2023/08/08	18	33.04	13.2	32.96	32.70	4.8	5,843	0.08%
2023/08/07	30	34.05	16	33.45	33.45	14	5,843	0.24%
2023/08/04	7	34.49	5	34.55	34.40	2	5,757	0.03%
2023/08/02	6.8	34.55	6	34.38	34.00	0.8	5,938	0.01%
2023/08/01	6.1	34.26	5.1	33.90	33.90	1	5,847	0.02%
2023/07/31	10.1	34.71	3.1	34.47	34.55	7.1	5,939	0.12%
2023/07/28	20.1	34.92	12	34.76	34.10	8.1	6,126	0.13%
2023/07/27	51.6	34.68	46.2	34.93	35.00	5.4	5,983	0.09%
2023/07/26	0.2	33.30	2	33.20	33.15	-1.8	5,634	-0.03%
2023/07/25	4.3	32.80	2	32.80	32.70	2.3	5,643	0.04%
2023/07/24	3	33.10	3	33.00	32.75	0	5,693	0.00%
2023/07/21	7	32.70	5.1	32.33	32.25	1.9	5,906	0.03%
2023/07/20	3	32.25	0	32.70	32.80	3	6,338	0.05%
2023/07/19	1	32.30	2	31.98	31.90	-1	6,847	-0.01%
2023/07/18	0.2	32.40	0	0.00	32.05	0.2	7,263	0.00%
2023/07/17	2	32.60	1	32.60	32.75	1	7,430	0.01%
2023/07/13	1.4	32.00	0	0.00	31.90	1.4	7,373	0.02%
2023/07/12	0	32.70	0	0.00	32.55	0	7,311	0.00%
2023/07/11	1.1	32.80	1	32.75	32.80	0.1	7,286	0.00%
2023/07/10	2.2	32.80	1	32.75	32.80	1.2	7,266	0.02%
2023/07/07	2.1	33.07	1	33.40	33.30	1.1	7,228	0.02%
2023/07/06	8	34.61	21.1	34.44	34.00	-13.1	7,151	-0.18%
2023/07/05	4	34.12	2	34.05	34.05	2	7,034	0.03%
2023/07/04	5.1	34.09	10	33.89	33.80	-5	6,972	-0.07%
2023/07/03	3	34.10	3	34.37	34.20	0	6,895	0.00%
2023/06/30	5.2	33.96	8	33.98	34.05	-2.8	6,789	-0.04%
2023/06/29	9	34.14	14.4	34.15	34.25	-5.4	6,717	-0.08%
2023/06/28	6.1	33.66	6	33.37	33.15	0.1	6,563	0.00%
2023/06/27	24	33.91	25.5	33.93	33.80	-1.5	6,491	-0.02%
2023/06/26	40.6	34.34	35.5	34.61	34.75	5.2	6,287	0.08%
2023/06/21	15	33.24	3.1	33.02	33.30	11.9	5,768	0.21%
2023/06/20	2	32.70	1.1	32.38	32.60	0.9	5,679	0.02%
2023/06/19	0.1	32.55	2.2	32.50	32.55	-2.1	5,652	-0.04%
2023/06/16	2.1	32.23	1.1	32.35	32.35	1	5,636	0.02%
2023/06/15	1.1	32.25	1	32.20	32.30	0.1	5,582	0.00%
2023/06/14	6.1	32.58	0	0.00	32.55	6.1	5,558	0.11%
2023/06/13	0.1	32.81	0	32.65	32.90	0	5,535	0.00%
2023/06/12	0	0.00	0	33.25	33.20	0	5,483	0.00%
2023/06/09	1	33.65	0	0.00	33.80	1	5,424	0.02%
2023/06/08	0	33.30	2	33.15	33.25	-2	5,374	-0.04%
2023/06/07	1	33.80	6.1	33.67	33.80	-5.1	5,307	-0.10%
2023/06/06	32.4	33.90	21	33.86	33.55	11.4	5,261	0.22%
2023/06/05	11	33.76	9	33.76	33.75	2	5,124	0.04%
2023/06/02	42.5	33.63	35.3	33.55	33.25	7.3	5,014	0.14%
2023/06/01	22	33.62	22.1	33.73	33.50	-0.1	4,830	0.00%
2023/05/29	2.2	31.75	3.2	31.88	31.95	-1	4,522	-0.02%
2023/05/26	0	0.00	1	31.60	31.60	-1	4,497	-0.02%
2023/05/25	0	32.33	0	0.00	32.20	0	4,449	0.00%
2023/05/24	1	32.65	2	32.60	32.45	-1	4,428	-0.02%
2023/05/23	12.2	32.43	13.6	32.65	32.60	-1.4	4,365	-0.03%
2023/05/22	1.4	31.23	6	31.33	31.75	-4.6	4,229	-0.11%
2023/05/19	2	31.53	8	31.49	31.35	-6	4,193	-0.14%
2023/05/18	5.5	32.14	0.4	32.20	31.85	5.1	4,149	0.12%
2023/05/17	2	31.78	7	31.84	31.80	-5	4,074	-0.12%
2023/05/16	0	31.55	7	31.60	31.70	-7	4,032	-0.17%
2023/05/15	2.1	31.53	0.6	31.50	31.45	1.4	4,024	0.04%
2023/05/12	5	32.16	22.1	31.81	32.05	-17.1	4,013	-0.42%
2023/05/11	5	32.16	22.1	31.81	31.75	-17.1	4,001	-0.43%
2023/05/10	12.1	32.70	10.1	32.58	32.40	2	3,948	0.05%
2023/05/09	29	33.71	20	33.86	33.20	9	3,911	0.23%
2023/05/08	30	33.43	7	33.46	33.50	23	3,665	0.63%
2023/05/05	10	33.38	17.1	33.56	33.10	-7.1	3,594	-0.20%
2023/05/04	24	33.25	25.6	33.28	33.65	-1.6	3,437	-0.05%
2023/05/03	13	32.67	60.2	32.51	32.10	-47.2	3,116	-1.52%
2023/05/02	29	31.81	14	31.78	32.00	15	2,986	0.50%
2023/04/28	0	31.30	1.1	31.53	31.30	-1.1	2,919	-0.04%
2023/04/27	31	31.55	14	31.27	31.35	17	2,866	0.59%
2023/04/26	80	32.17	47	32.33	32.00	33	2,767	1.19%
2023/04/25	120.2	32.67	131.1	32.16	32.35	-10.9	2,461	-0.44%	大買/大賣/
2023/04/24	74	31.94	144.4	32.13	32.50	-70.4	2,003	-3.51%	大賣/
2023/04/21	97	31.23	99.3	31.31	30.40	-2.3	1,446	-0.16%
2023/04/20	31	29.90	28.4	29.80	29.45	2.7	1,034	0.26%
2023/04/19	1	28.75	3.2	28.53	28.40	-2.2	843	-0.26%
2023/04/18	15.2	28.85	2	28.75	28.75	13.2	845	1.56%
2023/04/17	35	28.85	0	0.00	28.95	35	856	4.08%
2023/04/14	0	28.85	1	28.90	28.85	-1	860	-0.12%
2023/04/12	0	0.00	4	28.75	28.80	-4	846	-0.47%
2023/04/11	1	28.55	2	28.55	28.60	-1	834	-0.12%
2023/04/10	1	28.50	0.1	28.85	28.45	0.9	832	0.11%
2023/04/07	3	28.47	1	28.40	28.75	2	801	0.25%
2023/04/06	3.5	28.49	4	28.52	28.60	-0.5	789	-0.06%
2023/03/31	3.1	28.10	0	0.00	28.25	3.1	778	0.39%
2023/03/30	2.1	28.11	0	0.00	28.10	2.1	777	0.27%
2023/03/29	0	28.46	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.32	1	28.30	28.30	-1	779	-0.12%
2023/03/27	0	28.23	1	28.10	28.20	-1	780	-0.13%
2023/03/24	1	28.05	3	28.15	28.00	-2	798	-0.25%
2023/03/23	6	28.03	2	28.02	28.00	4.1	797	0.51%
2023/03/22	0	28.00	6	27.85	27.85	-6	796	-0.75%
2023/03/21	1	27.70	5	27.70	27.80	-4	794	-0.50%
2023/03/20	0	27.46	0	0.00	27.45	0	791	0.00%
2023/03/17	13.1	27.40	6	27.64	27.15	7.1	786	0.91%
2023/03/16	11.3	27.53	0	0.00	27.60	11.3	751	1.51%
2023/03/15	2.4	28.59	0	0.00	28.40	2.4	733	0.33%
2023/03/14	0	28.86	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.81	0	0.00	28.80	0	755	0.00%
2023/03/10	12	28.88	0	0.00	28.85	12	753	1.59%
2023/03/09	21	28.95	2	29.05	29.05	19	766	2.48%
2023/03/08	2.2	28.99	1	28.95	29.10	1.2	776	0.15%
2023/03/07	0	29.00	11	28.92	29.00	-11	773	-1.42%
2023/03/06	0	28.91	15	28.85	28.80	-15	767	-1.95%
2023/03/03	3	28.70	0	0.00	28.75	3	762	0.40%
2023/03/02	6	28.60	0	28.78	28.75	6	764	0.79%
2023/03/01	9.3	28.60	0	28.80	28.70	9.3	774	1.20%
2023/02/24	0	28.75	5.1	28.82	28.85	-5.1	772	-0.66%
2023/02/23	20.2	28.65	0.1	28.75	28.60	20.1	778	2.58%
2023/02/22	0.2	28.55	0	0.00	28.60	0.2	794	0.03%
2023/02/21	1.1	28.76	0	0.00	28.70	1.1	800	0.14%
2023/02/20	0	28.72	1	28.65	28.65	-1	811	-0.12%
2023/02/17	0	28.50	0	0.00	28.60	0	821	0.00%
2023/02/16	0	28.65	0	0.00	28.55	0	834	0.00%
2023/02/15	0.3	28.75	3	28.40	28.45	-2.7	842	-0.32%
2023/02/14	0	28.74	0	0.00	28.65	0	845	0.00%
2023/02/13	0	28.65	0	0.00	28.55	0	847	0.00%
2023/02/09	0	29.01	4	29.03	29.00	-4	836	-0.48%
2023/02/08	0.1	29.15	10.1	29.15	29.05	-10	821	-1.21%
2023/02/07	10	29.05	1	29.10	29.10	9	808	1.11%
2023/02/06	0.4	28.65	0	0.00	28.60	0.4	785	0.06%
2023/02/03	1.5	28.85	3	28.88	29.05	-1.5	782	-0.19%
2023/02/02	1	28.80	0	28.95	29.00	1	773	0.13%
2023/02/01	1.4	28.90	0.1	28.90	28.85	1.3	763	0.17%
2023/01/31	2	28.98	0	29.10	29.10	2	757	0.27%
2023/01/30	0.1	28.70	0	0.00	28.85	0.1	744	0.01%
2023/01/17	0.2	28.45	2	28.50	28.50	-1.8	730	-0.25%
2023/01/16	0.2	28.35	0	0.00	28.20	0.2	722	0.03%
2023/01/13	5.2	28.39	0	0.00	28.25	5.2	719	0.72%
2023/01/12	0	28.15	0	0.00	28.35	0	729	0.00%
2023/01/11	0	28.30	0	0.00	28.30	0	725	0.00%
2023/01/10	0	28.15	0	0.00	28.40	0	724	0.00%
2023/01/06	0	27.70	0	0.00	27.60	0	688	0.00%
2022/12/30	0.1	27.45	1	27.30	27.35	-0.9	701	-0.13%
2022/12/28	0	0.00	0	27.30	27.20	0	703	0.00%
2022/12/27	0	27.35	0	0.00	27.25	0	704	0.00%
2022/12/23	2	27.20	0	0.00	27.15	2	713	0.28%
2022/12/22	0	0.00	0	27.35	27.45	0	720	0.00%
2022/12/20	0	27.43	0	0.00	27.35	0	724	0.00%
2022/12/19	0	0.00	4	27.30	27.40	-4	731	-0.55%
2022/12/15	4.1	27.50	0	0.00	27.50	4.1	710	0.58%
2022/12/13	0	27.85	0	0.00	27.80	0	707	0.00%
2022/12/12	2	27.45	1	27.55	27.80	1	708	0.14%
2022/12/09	0	0.00	2	27.70	27.60	-2	725	-0.28%
2022/12/07	0	27.65	0.3	27.80	27.85	-0.3	729	-0.04%
2022/12/06	0	0.00	0	27.70	27.45	0	734	0.00%
2022/12/05	1	27.80	1	27.55	27.90	0	732	0.00%
2022/12/02	0	0.00	3.1	27.50	27.50	-3.1	721	-0.43%
2022/12/01	0.2	27.55	0	0.00	27.50	0.2	726	0.02%
2022/11/30	0.1	27.50	0.2	27.50	27.15	-0.1	719	-0.01%
2022/11/25	0.1	27.40	1	27.50	27.25	-0.9	724	-0.12%
2022/11/24	0	0.00	0.1	27.30	27.40	-0.1	734	-0.01%
2022/11/23	0	27.15	0	0.00	27.15	0	732	0.00%
2022/11/22	1	27.15	0	27.20	27.15	1	734	0.14%
2022/11/21	1	27.10	1	27.15	27.25	0	735	0.00%
2022/11/18	0.2	27.00	0	0.00	27.15	0.2	729	0.03%
2022/11/17	0	27.00	0	0.00	26.95	0	718	0.00%
2022/11/16	0.1	27.30	0.1	27.30	26.80	0.1	732	0.01%
2022/11/15	0.3	27.23	0	0.00	27.35	0.3	828	0.03%
2022/11/14	0.1	27.15	0	0.00	27.15	0.1	826	0.01%
2022/11/11	0.1	27.10	0	0.00	27.00	0.1	814	0.02%
2022/11/10	0	26.95	0	0.00	27.00	0	808	0.00%
2022/11/08	0.1	27.04	0	27.00	27.00	0.1	828	0.01%
2022/11/07	0.1	26.60	0.1	26.80	26.95	0	833	0.00%
2022/11/04	0.5	26.35	0	26.30	26.45	0.5	843	0.06%
2022/11/02	0	26.45	0	0.00	26.35	0	853	0.00%
2022/11/01	0.1	26.35	5	26.40	26.40	-4.9	852	-0.58%
2022/10/31	0.1	26.10	0	0.00	26.20	0.1	840	0.01%
2022/10/26	0.1	25.75	0	0.00	25.65	0.1	835	0.01%
2022/10/25	0	0.00	1	25.84	25.70	-1	840	-0.12%
2022/10/21	0	25.90	0	0.00	25.65	0	851	0.00%
2022/10/18	0.1	26.00	2	26.10	26.05	-2	868	-0.22%
2022/10/17	1	25.60	6	25.68	25.95	-5	894	-0.56%
2022/10/14	5	25.90	4	26.05	26.00	1	904	0.11%
2022/10/13	0.2	25.84	0	0.00	25.25	0.2	910	0.02%
2022/10/11	1.1	25.93	0	0.00	25.90	1.1	932	0.12%
2022/10/07	0.1	26.75	0	0.00	26.70	0.1	935	0.01%
2022/10/05	0	26.90	0	0.00	26.75	0	957	0.00%
2022/10/03	0.1	26.50	0	0.00	26.45	0.1	983	0.01%
2022/09/28	0.1	26.25	0	0.00	26.15	0.1	1,029	0.01%
2022/09/27	0.2	26.60	0	0.00	26.55	0.2	1,049	0.01%
2022/09/26	0.2	26.60	3	26.55	26.45	-2.8	1,059	-0.27%
2022/09/15	0.3	27.70	10	27.70	27.60	-9.7	1,337	-0.73%
2022/09/14	0.1	27.50	0	0.00	27.60	0.1	1,374	0.01%
2022/09/07	0.1	26.80	0	0.00	26.75	0.1	1,486	0.01%
2022/09/06	10	27.00	0	0.00	27.10	10	1,506	0.66%
2022/09/05	0.2	27.55	0	27.50	27.25	0.2	1,519	0.01%
2022/09/02	1.2	27.73	0	0.00	27.70	1.2	1,526	0.08%
2022/09/01	1.2	27.91	5	27.94	27.90	-3.9	1,531	-0.25%
2022/08/31	3	28.25	0	0.00	28.30	3	1,541	0.19%
2022/08/30	1	27.95	1	27.95	27.95	0	1,543	0.00%
2022/08/29	3	27.82	3	27.75	27.85	0	1,551	0.00%
2022/08/26	0	0.00	12	28.25	28.30	-12	1,549	-0.77%
2022/08/25	0	0.00	0.1	28.30	28.20	-0.1	1,550	0.00%
2022/08/23	3.2	28.18	1	28.55	28.20	2.2	1,591	0.14%
2022/08/22	5	29.10	28.2	28.68	28.70	-23.2	1,614	-1.43%
2022/08/19	0	28.15	0.1	28.50	28.50	0	1,561	0.00%
2022/08/18	0	28.15	0.1	28.30	28.20	-0.1	1,592	-0.01%
2022/08/17	0.1	28.30	0	0.00	28.20	0.1	1,663	0.00%
2022/08/16	0	28.21	0.4	28.21	28.15	-0.3	1,683	-0.02%
2022/08/15	1.1	28.10	2	27.90	28.15	-1	1,686	-0.06%
2022/08/12	0	27.65	0	0.00	27.60	0	1,707	0.00%
2022/08/11	1	27.50	3	27.63	27.55	-2	1,767	-0.11%
2022/08/10	0	27.15	4.1	27.29	27.35	-4	1,812	-0.22%
2022/08/09	0	27.08	0	0.00	27.00	0	1,818	0.00%
2022/08/08	1	27.00	0	0.00	27.00	1	1,852	0.05%
2022/08/05	1	26.85	1	26.95	26.90	0	1,874	0.00%
2022/08/04	5.1	26.52	1.1	26.70	26.65	4	1,938	0.21%
2022/08/02	0	26.92	0	0.00	26.95	0	2,014	0.00%
2022/08/01	0	27.20	0	0.00	27.10	0	2,045	0.00%
2022/07/29	2	26.90	1	27.10	27.10	1	2,062	0.05%
2022/07/28	0	27.00	0	0.00	26.90	0	2,066	0.00%
2022/07/27	0.1	27.10	0	27.25	27.10	0.1	2,103	0.00%
2022/07/25	0	26.85	0	0.00	26.70	0	2,228	0.00%
2022/07/22	0.1	26.90	5	26.68	26.85	-5	2,230	-0.22%
2022/07/21	6	26.20	4	26.40	26.45	2	2,235	0.09%
2022/07/20	0	0.00	14	26.53	26.35	-14	2,232	-0.63%
2022/07/19	0	0.00	16	26.21	26.35	-16	2,237	-0.72%
2022/07/18	1	25.80	2.1	25.69	25.80	-1.1	2,234	-0.05%
2022/07/15	6	25.50	2	25.45	25.45	4	2,229	0.18%
2022/07/14	2.2	25.56	2.1	25.70	25.90	0.1	2,230	0.00%
2022/07/13	2	25.65	2	25.90	25.80	0	2,232	0.00%
2022/07/12	8.1	25.48	0	0.00	25.45	8.1	2,224	0.36%
2022/07/11	0	25.85	0	0.00	25.90	0	2,211	0.00%
2022/07/08	5.2	25.65	2	25.80	25.75	3.1	2,211	0.14%
2022/07/07	4.1	25.53	4	25.83	25.90	0.1	2,197	0.00%
2022/07/06	4.1	25.55	2	26.20	25.70	2.1	2,192	0.10%
2022/07/05	0.1	25.68	9.5	26.02	25.95	-9.4	2,181	-0.43%
2022/07/01	10.2	25.37	0	0.00	25.20	10.2	2,163	0.47%
2022/06/30	5.4	25.83	0	0.00	26.05	5.4	2,149	0.25%
2022/06/29	8	26.67	0.1	26.80	26.55	7.9	2,118	0.37%
2022/06/28	14.8	27.53	0	0.00	27.15	14.8	2,088	0.71%
2022/06/27	0	30.15	1	29.90	29.95	-1	2,026	-0.05%
2022/06/24	1.2	29.69	0	29.70	29.75	1.2	1,968	0.06%
2022/06/23	0.1	29.55	0	29.70	29.65	0.1	1,984	0.00%
2022/06/22	2.3	29.80	0	0.00	29.55	2.3	1,991	0.12%
2022/06/20	0	30.10	0	0.00	29.90	0	1,925	0.00%
2022/06/17	0.1	30.10	1	29.88	30.30	-0.9	1,901	-0.05%
2022/06/16	0	30.24	2	30.28	30.00	-2	1,884	-0.11%
2022/06/15	0	30.02	0	0.00	30.05	0	1,870	0.00%
2022/06/14	1.1	29.30	0	0.00	29.60	1.1	1,862	0.06%
2022/06/13	2	29.60	2.2	29.47	29.55	-0.2	1,862	-0.01%
2022/06/10	1	30.10	20	30.05	30.15	-19	1,860	-1.02%
2022/06/09	2	30.10	0	0.00	30.20	2	1,857	0.11%
2022/06/08	0	0.00	0	30.15	30.05	0	1,848	0.00%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.05%
2022/06/06	0	30.07	0	0.00	30.00	0	1,854	0.00%
2022/06/02	0.2	30.09	0	0.00	30.00	0.2	1,886	0.01%
2022/06/01	0	30.15	0	30.00	30.00	0	1,905	0.00%
2022/05/31	10	30.01	1.1	29.96	30.00	8.9	1,889	0.47%
2022/05/30	3	30.00	0	0.00	30.05	3	1,865	0.16%
2022/05/27	2	29.40	1	29.50	29.55	1	1,831	0.05%
2022/05/26	5	29.48	3.2	29.66	29.65	1.8	1,795	0.10%
2022/05/25	1.3	29.30	0.1	30.00	29.40	1.2	1,775	0.07%
2022/05/24	0.1	30.00	0.9	30.07	29.95	-0.8	1,731	-0.04%
2022/05/23	1	29.90	0	0.00	30.10	1	1,712	0.06%
2022/05/20	2.5	29.89	0	29.80	29.95	2.5	1,721	0.14%
2022/05/19	7.1	29.49	0.2	29.75	29.60	6.9	1,700	0.41%
2022/05/18	7.1	30.22	0	0.00	30.40	7.1	1,637	0.43%
2022/05/17	0.5	30.39	0.1	30.35	30.20	0.4	1,611	0.02%
2022/05/16	0.2	30.30	0	0.00	30.15	0.2	1,613	0.01%
2022/05/13	0	30.90	2.5	30.77	30.85	-2.5	1,594	-0.16%
2022/05/12	6.2	30.86	4	30.98	30.40	2.2	1,621	0.13%
2022/05/10	5	32.57	0	33.10	32.50	5	1,614	0.31%
2022/05/09	3.2	32.77	2	32.75	32.75	1.2	1,608	0.08%
2022/05/06	0.1	33.30	3	33.15	33.20	-2.9	1,603	-0.18%
2022/05/05	0	0.00	0	33.95	33.60	0	1,617	0.00%
2022/05/04	4	34.05	4	33.55	33.65	0	1,622	0.00%
2022/05/03	65.2	34.39	63.1	34.12	33.70	2.1	1,594	0.13%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/28	0	33.50	0.1	33.50	33.50	-0.1	1,476	-0.01%
2022/04/27	1.1	33.41	0.1	33.50	33.40	1.1	1,473	0.07%
2022/04/26	1.3	34.19	0	34.41	34.10	1.2	1,452	0.08%
2022/04/25	8.1	34.67	0	0.00	34.25	8.1	1,466	0.55%
2022/04/22	23	34.69	0	0.00	34.95	23	1,466	1.57%
2022/04/21	1	34.90	0	0.00	34.65	1	1,488	0.07%
2022/04/19	0	0.00	0	34.60	34.50	0	1,548	0.00%
2022/04/15	0	34.60	2	34.55	34.65	-2	1,599	-0.13%
2022/04/14	0.1	34.65	0	34.70	34.65	0.1	1,636	0.00%
2022/04/13	0	34.23	0	34.15	34.40	0	1,681	0.00%
2022/04/12	2	33.93	0.1	34.15	34.15	1.9	1,742	0.11%
2022/04/11	0.3	34.62	0	34.30	34.10	0.3	1,781	0.02%
2022/04/08	1.1	34.50	0	0.00	34.50	1.1	1,793	0.06%
2022/04/07	2.1	34.69	0	0.00	34.60	2.1	1,808	0.12%
2022/04/06	0	34.85	0	0.00	34.90	0	1,813	0.00%
2022/04/01	1	34.65	0	0.00	34.60	1	1,846	0.06%
2022/03/31	0	34.85	0	34.98	35.00	0	1,948	0.00%
2022/03/30	1.1	34.50	0	0.00	34.70	1.1	2,111	0.05%
2022/03/29	0	34.58	0	0.00	34.45	0	2,173	0.00%
2022/03/28	2	34.23	2.2	34.30	34.40	-0.2	2,183	-0.01%
2022/03/25	1	34.55	0	0.00	34.50	1	2,155	0.05%
2022/03/24	1.1	34.87	0	0.00	34.85	1.1	2,163	0.05%
2022/03/23	2	35.05	0	0.00	35.10	2	2,177	0.09%
2022/03/22	0	35.22	0	35.30	35.10	0	2,204	0.00%
2022/03/21	0	35.04	0	0.00	35.10	0	2,226	0.00%
2022/03/18	1	34.75	0.9	34.92	34.50	0.1	2,377	0.01%
2022/03/17	1	34.70	0.6	34.74	34.70	0.4	2,371	0.02%
2022/03/16	0	34.46	5.5	34.34	34.35	-5.5	2,376	-0.23%
2022/03/15	0	34.40	0.1	34.10	33.95	-0.1	2,372	-0.01%
2022/03/14	0	34.40	0.1	34.55	34.45	-0.1	2,373	-0.01%
2022/03/11	0	34.43	0	0.00	34.25	0	2,402	0.00%
2022/03/10	0	34.60	0	0.00	34.35	0	2,412	0.00%
2022/03/09	1	33.90	0	0.00	33.95	1	2,412	0.04%
2022/03/08	1.1	33.82	5	33.63	33.70	-3.9	2,421	-0.16%
2022/03/07	2.1	33.91	3.1	34.07	34.35	-1	2,401	-0.04%
2022/03/04	3	34.90	0	0.00	34.90	3	2,409	0.12%
2022/03/03	1.2	35.03	1	35.20	35.10	0.2	2,501	0.01%
2022/03/02	1	35.00	0	0.00	35.00	1	2,632	0.04%
2022/03/01	1	34.90	0	0.00	34.85	1	2,696	0.04%
2022/02/25	1.3	34.47	0	0.00	34.40	1.3	2,711	0.05%
2022/02/24	1	35.05	0	0.00	34.60	1	2,724	0.04%
2022/02/23	2	35.58	2	35.48	35.60	0	2,717	0.00%
2022/02/22	3	35.50	0	0.00	35.40	3	2,787	0.11%
2022/02/21	0	0.00	2	36.20	36.20	-2	2,895	-0.07%
2022/02/18	1	35.75	0	0.00	35.70	1	2,919	0.03%
2022/02/17	2.2	35.81	0.1	36.00	35.90	2.1	2,964	0.07%
2022/02/16	0.4	35.99	0.2	35.95	36.00	0.2	2,975	0.01%
2022/02/15	1.3	36.39	0	36.10	36.05	1.3	2,979	0.04%
2022/02/14	1.6	36.53	3	36.38	36.50	-1.4	2,998	-0.05%
2022/02/11	5	36.12	1	36.30	36.35	4	3,056	0.13%
2022/02/10	1	35.85	0	0.00	36.25	1	3,084	0.03%
2022/02/09	1	35.50	1	35.75	35.85	0	3,082	0.00%
2022/02/08	0.1	35.30	0	0.00	35.60	0.1	3,060	0.00%
2022/02/07	0	34.70	0	0.00	34.90	0	3,067	0.00%
2022/01/26	0	34.10	0	0.00	34.05	0	3,071	0.00%
2022/01/25	0	34.20	3.3	34.20	34.10	-3.3	3,117	-0.11%
2022/01/24	0	34.50	1	34.15	34.35	-1	3,167	-0.03%
2022/01/21	0.2	34.73	3.2	34.68	34.55	-3	3,216	-0.09%
2022/01/20	0	0.00	1	34.80	35.05	-1	3,215	-0.03%
2022/01/19	0	34.80	0	0.00	34.60	0	3,249	0.00%
2022/01/18	1	34.90	1.2	35.01	34.80	-0.2	3,277	0.00%
2022/01/17	0	35.40	3	35.20	35.30	-3	3,277	-0.09%
2022/01/14	5	35.82	1.5	35.46	35.40	3.5	3,305	0.10%
2022/01/13	4	35.93	4	36.03	35.85	0	3,297	0.00%
2022/01/12	0	35.50	0	0.00	35.50	0	3,267	0.00%
2022/01/11	0.1	35.50	1	35.55	35.40	-0.9	3,273	-0.03%
2022/01/10	0	0.00	0	35.65	35.65	0	3,310	0.00%
2022/01/07	0.1	35.00	0	0.00	35.00	0.1	3,318	0.00%
2022/01/06	0	35.20	2	35.05	35.00	-2	3,322	-0.06%
2022/01/05	2.2	34.66	0	0.00	34.65	2.2	3,317	0.07%
2022/01/04	2.1	34.93	2.5	35.02	35.05	-0.4	3,280	-0.01%
2021/12/30	0	0.00	35	35.44	35.30	-35	3,292	-1.06%
2021/12/29	0	0.00	0.5	35.50	35.50	-0.5	3,355	-0.01%
2021/12/28	43.1	35.22	12	35.10	35.20	31.1	3,391	0.92%
2021/12/27	9.3	36.17	9.3	36.04	35.60	0	3,425	0.00%
2021/12/24	14	35.82	107.5	35.83	35.90	-93.5	3,417	-2.74%	大賣/
2021/12/23	29.6	34.83	8	34.98	35.05	21.6	3,392	0.64%
2021/12/22	1.2	34.35	1	34.35	34.35	0.2	3,483	0.01%
2021/12/21	20	33.85	0	0.00	34.10	20	4,172	0.48%
2021/12/20	53.2	33.99	0	0.00	33.70	53.2	4,690	1.13%
2021/12/17	4.2	33.99	1	33.65	33.90	3.2	4,907	0.06%
2021/12/16	1	33.80	0	0.00	33.70	1	4,925	0.02%
2021/12/15	0.1	34.20	0	0.00	33.95	0.1	4,956	0.00%
2021/12/14	9.7	34.35	7	34.59	34.00	2.7	4,980	0.05%
2021/12/13	1	33.65	4	33.85	33.60	-3	4,850	-0.06%
2021/12/10	3	33.97	0	0.00	33.90	3	4,864	0.06%
2021/12/09	0	34.10	0.4	34.00	34.00	-0.4	4,854	-0.01%
2021/12/08	0	0.00	0.3	34.00	33.95	-0.3	4,861	-0.01%
2021/12/07	1	33.60	0	0.00	33.80	1	4,883	0.02%
2021/12/06	1	33.65	2.3	33.67	33.70	-1.3	4,864	-0.03%
2021/12/03	1.1	33.81	5	33.85	33.85	-3.9	4,886	-0.08%
2021/12/02	0	0.00	1	33.85	33.80	-1	4,893	-0.02%
2021/12/01	0.3	34.07	2	33.98	34.05	-1.7	4,897	-0.04%
2021/11/30	2.1	34.17	0.2	34.25	34.00	2	4,899	0.04%
2021/11/29	2.7	33.52	5	33.81	34.10	-2.3	4,919	-0.05%
2021/11/26	6.1	34.25	11	34.25	34.50	-4.9	4,875	-0.10%
2021/11/25	4.1	35.77	15	35.70	35.70	-10.9	4,805	-0.23%
2021/11/24	2	35.20	2.2	35.40	35.50	-0.2	4,774	0.00%
2021/11/23	4	35.04	11	34.93	34.85	-7	4,774	-0.15%
2021/11/22	0.5	35.50	0	0.00	35.35	0.5	4,777	0.01%
2021/11/19	27	35.91	6.1	35.45	35.50	21	4,784	0.44%
2021/11/18	26	36.01	22.2	36.13	36.05	3.8	4,768	0.08%
2021/11/17	0	0.00	1.1	35.55	35.40	-1.1	4,669	-0.02%
2021/11/16	2	35.23	5.1	35.12	35.40	-3.1	4,659	-0.07%
2021/11/15	0	0.00	0.2	34.72	35.00	-0.2	4,663	0.00%
2021/11/12	0	0.00	0.2	34.60	34.50	-0.2	4,711	0.00%
2021/11/11	4	34.55	0	0.00	34.50	4	4,748	0.08%
2021/11/10	16.3	35.10	53	34.81	34.75	-36.8	4,828	-0.76%
2021/11/09	0	0.00	0.1	35.15	35.00	-0.1	4,749	0.00%
2021/11/08	10	35.00	2.4	34.78	35.15	7.6	4,727	0.16%
2021/11/05	0	34.25	1	34.10	34.55	-1	4,701	-0.02%
2021/11/04	1.1	34.75	1.6	34.49	34.35	-0.5	4,717	-0.01%
2021/11/03	0.1	34.60	0	0.00	34.65	0.1	4,720	0.00%
2021/11/02	1	34.55	2	34.55	34.30	-1	4,727	-0.02%
2021/11/01	0.1	34.05	4	34.25	34.20	-3.9	4,711	-0.08%
2021/10/29	52	33.50	0.5	33.70	34.00	51.5	4,713	1.09%
2021/10/28	6	33.12	12	33.20	33.20	-6	4,726	-0.13%
2021/10/27	0.6	33.30	0	0.00	33.05	0.6	4,763	0.01%
2021/10/26	5	33.33	0	0.00	33.35	5	4,746	0.11%
2021/10/25	0	0.00	1.5	33.71	33.60	-1.5	4,738	-0.03%
2021/10/22	6	33.66	16	33.81	33.60	-10	4,771	-0.21%
2021/10/21	4	34.19	1	34.35	34.10	3	4,770	0.06%
2021/10/20	0.1	34.10	0	0.00	33.95	0.1	4,901	0.00%
2021/10/19	1	34.65	0	0.00	34.30	1	4,939	0.02%
2021/10/15	14	33.90	3	33.90	33.90	11	5,076	0.22%
2021/10/14	0	33.60	8	33.75	33.95	-8	5,072	-0.16%
2021/10/12	2.1	33.22	0	0.00	33.30	2.1	5,039	0.04%
2021/10/08	1	33.60	4	33.90	33.55	-3	5,047	-0.06%
2021/10/07	0	0.00	4	33.78	34.00	-4	5,101	-0.08%
2021/10/06	4.3	33.63	3	33.35	33.20	1.3	5,136	0.03%
2021/10/05	4.1	33.90	0	0.00	33.90	4.1	5,163	0.08%
2021/10/04	7	33.97	4.1	34.08	33.75	2.9	5,229	0.06%
2021/10/01	12	34.73	150	34.34	34.40	-138	5,334	-2.59%	大賣/鉅額交易
2021/09/30	4	35.76	2	35.65	35.65	2	5,582	0.04%
2021/09/29	7	35.92	7	35.95	35.70	0	5,656	0.00%
2021/09/28	200.4	38.05	210	37.94	37.20	-9.6	5,623	-0.17%	大買/大賣/
2021/09/27	29	36.06	28	35.86	37.50	1	5,127	0.02%
2021/09/24	190.5	36.39	29	34.26	34.10	161.5	5,231	3.09%	大買/鉅額交易
2021/09/22	2.1	33.95	4.1	34.03	33.80	-2	5,512	-0.04%
2021/09/17	1	34.40	0	0.00	34.30	1	5,554	0.02%
2021/09/16	2.1	34.93	1	34.90	34.90	1.1	5,568	0.02%
2021/09/15	2	35.25	0	0.00	35.15	2	5,599	0.04%
2021/09/14	0	0.00	1	35.90	35.70	-1	5,717	-0.02%
2021/09/13	0	35.79	12	35.77	35.75	-12	6,089	-0.20%
2021/09/10	6.5	35.36	7	35.20	35.20	-0.5	6,292	-0.01%
2021/09/09	4.3	35.12	4	35.48	35.70	0.3	6,319	0.00%
2021/09/08	11	35.14	0	0.00	35.10	11	6,382	0.17%
2021/09/07	1	35.35	0	0.00	35.60	1	6,401	0.02%
2021/09/06	1.1	35.41	0	0.00	35.50	1.1	6,471	0.02%
2021/09/03	6	36.04	2	35.90	35.90	4	6,703	0.06%
2021/09/02	1	36.10	0	0.00	36.10	1	6,818	0.01%
2021/09/01	2	35.98	5	36.44	36.05	-3	6,932	-0.04%
2021/08/31	4.1	36.03	5	36.01	36.00	-0.9	7,220	-0.01%
2021/08/30	2	36.78	0	0.00	36.45	2	8,170	0.02%
2021/08/27	18	36.94	8	36.95	37.15	10	8,507	0.12%
2021/08/25	2.2	36.45	1	36.45	36.45	1.2	9,548	0.01%
2021/08/24	4.4	36.08	5	36.17	36.00	-0.6	9,557	-0.01%
2021/08/23	3	36.30	4	36.61	36.65	-1	9,552	-0.01%
2021/08/20	4.1	36.08	1	36.05	36.05	3.1	9,568	0.03%
2021/08/19	8.2	36.45	8	36.04	35.80	0.2	9,595	0.00%
2021/08/18	4.4	36.17	6	36.44	36.75	-1.6	9,597	-0.02%
2021/08/17	2.4	37.46	0	0.00	36.85	2.4	9,597	0.02%
2021/08/16	6	39.86	0	0.00	39.65	6	9,655	0.06%
2021/08/13	1	40.90	0	0.00	40.90	1	9,619	0.01%
2021/08/12	8	41.62	8	41.15	41.15	0	9,653	0.00%
2021/08/11	6	41.85	11	41.41	41.15	-5	9,717	-0.05%
2021/08/10	2	41.85	2	41.85	41.85	0	9,801	0.00%
2021/08/09	6	41.93	5	42.35	42.40	1	9,916	0.01%
2021/08/06	4.1	41.90	3	42.20	42.05	1.1	10,006	0.01%
2021/08/05	1	42.05	0	0.00	42.05	1	10,134	0.01%
2021/08/04	2.2	41.86	3	42.08	42.20	-0.8	10,387	-0.01%
2021/08/03	4	41.50	3	41.77	41.80	1	10,891	0.01%
2021/08/02	1	41.20	1	41.70	42.00	0	11,135	0.00%
2021/07/30	0.3	42.37	0.1	42.25	42.15	0.2	11,123	0.00%
2021/07/29	0	0.00	0.2	42.30	42.20	-0.2	11,148	0.00%
2021/07/28	1	41.65	1	41.40	41.70	0	11,200	0.00%
2021/07/27	2	41.40	7	41.78	41.75	-5	11,276	-0.04%
2021/07/26	15	41.74	0	0.00	41.35	15	11,320	0.13%
2021/07/23	4	43.36	1	43.35	43.80	3	11,234	0.03%
2021/07/22	1.1	41.80	1	42.11	42.10	0.1	11,252	0.00%
2021/07/21	2.1	42.89	2	42.73	42.65	0.1	11,280	0.00%
2021/07/20	2.1	43.66	0	0.00	43.40	2.1	11,329	0.02%
2021/07/19	3	44.52	0	0.00	44.60	3	11,489	0.03%
2021/07/15	3	44.57	7	44.94	45.10	-4	11,904	-0.03%
2021/07/14	6.1	44.40	3	44.25	44.35	3.1	12,012	0.03%
2021/07/13	9	44.58	14.2	44.79	44.20	-5.2	12,155	-0.04%
2021/07/12	12.1	45.32	3	45.07	44.95	9.1	12,200	0.07%
2021/07/09	4	46.09	1	45.95	45.95	3	12,244	0.02%
2021/07/08	5	47.44	20	46.81	46.80	-15	12,352	-0.12%
2021/07/07	50	49.04	127.6	48.61	48.00	-77.6	12,719	-0.61%	大賣/
2021/07/06	139.3	48.44	34.1	48.62	48.05	105.2	12,729	0.83%	大買/鉅額交易
2021/07/05	11.1	48.10	9.2	48.32	48.35	1.8	12,634	0.01%
2021/07/02	18	48.68	29	48.35	48.25	-11	12,625	-0.09%
2021/07/01	90	49.15	155.4	49.34	47.70	-65.4	12,600	-0.52%	大賣/
2021/06/30	121	47.84	45.2	47.48	48.50	75.8	12,196	0.62%	大買/
2021/06/29	0.3	45.66	1.4	45.75	45.60	-1.1	11,816	-0.01%
2021/06/28	2	44.87	13.3	45.56	46.00	-11.3	11,840	-0.10%
2021/06/25	1	45.35	4	45.16	44.90	-3	11,931	-0.03%
2021/06/24	3	44.80	5	45.10	45.40	-2	12,036	-0.02%
2021/06/23	8	45.48	6	44.90	44.80	2	12,046	0.02%
2021/06/22	69	46.79	67	45.78	45.25	2	12,006	0.02%
2021/06/21	36.6	45.58	41.1	45.36	45.80	-4.5	11,681	-0.04%
2021/06/18	0.5	44.16	0	0.00	44.30	0.5	11,495	0.00%
2021/06/17	1.1	44.05	2	43.98	44.05	-0.9	11,500	-0.01%
2021/06/16	1.1	43.99	7.2	43.79	43.85	-6.1	11,569	-0.05%
2021/06/15	5	44.16	3.3	44.14	44.00	1.8	11,547	0.02%
2021/06/11	39	45.66	37	45.67	44.50	2	11,486	0.02%
2021/06/09	33.1	46.52	35.7	45.51	45.10	-2.7	11,135	-0.02%
2021/06/08	37.2	47.57	57	47.74	46.90	-19.8	11,004	-0.18%
2021/06/07	153.4	48.85	141.3	48.72	49.00	12.1	10,711	0.11%	大買/大賣/
2021/06/04	61.3	47.31	62.2	46.75	45.65	-0.9	9,730	-0.01%
2021/06/03	178.1	46.94	167.5	47.12	46.40	10.6	9,410	0.11%	大買/大賣/
2021/06/02	41.5	44.28	28.2	43.87	44.75	13.3	8,596	0.15%
2021/06/01	14.1	40.88	21.2	41.15	41.70	-7.2	8,410	-0.09%
2021/05/31	16	41.41	1	41.95	41.30	15	8,428	0.18%
2021/05/28	20	41.18	22	41.23	41.20	-2	8,435	-0.02%
2021/05/27	6	41.57	3	41.40	40.90	3	8,495	0.04%
2021/05/26	0	0.00	16	41.70	41.60	-16	8,506	-0.19%
2021/05/25	5.1	41.91	13	42.95	41.70	-7.9	8,495	-0.09%
2021/05/24	23	42.51	17	42.88	42.35	6	8,454	0.07%
2021/05/21	7.2	41.02	9.1	40.85	41.30	-2	8,413	-0.02%
2021/05/20	4.2	39.77	19.1	39.92	39.95	-14.9	8,382	-0.18%
2021/05/19	50.2	40.65	20.2	40.26	40.35	30.1	8,352	0.36%
2021/05/18	22.3	39.53	17.2	39.83	40.00	5.1	8,294	0.06%
2021/05/17	5	37.34	17	37.33	37.50	-12	8,225	-0.15%
2021/05/14	21	40.32	7	39.56	39.30	14	8,098	0.17%
2021/05/13	5	39.46	7	40.26	40.55	-2	7,981	-0.03%
2021/05/12	10	42.38	30.4	42.30	40.80	-20.4	7,825	-0.26%
2021/05/11	55	47.71	52.2	47.34	44.85	2.8	7,543	0.04%
2021/05/10	52	45.85	29.4	45.71	46.30	22.6	7,010	0.32%
2021/05/07	1	42.30	3.9	43.24	43.20	-2.9	6,735	-0.04%
2021/05/06	3	42.83	0.3	44.00	42.90	2.7	6,739	0.04%
2021/05/05	1.6	43.51	3.7	43.22	42.80	-2	6,710	-0.03%
2021/05/04	4.3	42.61	12.8	41.56	42.35	-8.5	6,679	-0.13%
2021/05/03	0.2	44.50	10.8	44.13	44.45	-10.6	6,594	-0.16%
2021/04/29	1	44.50	19.2	44.35	44.60	-18.2	6,583	-0.28%
2021/04/28	11.1	45.01	8.4	45.09	44.90	2.7	6,554	0.04%
2021/04/27	3.2	44.61	13.1	44.73	45.80	-9.8	6,573	-0.15%
2021/04/26	14.2	45.32	14.4	45.16	45.20	-0.3	6,491	0.00%
2021/04/23	5	43.56	9.3	43.61	44.10	-4.2	6,353	-0.07%
2021/04/22	24.7	44.01	37.3	43.75	42.65	-12.6	6,216	-0.20%
2021/04/21	47.2	43.77	6.1	44.03	43.90	41.1	6,020	0.68%
2021/04/20	3	42.88	10	42.69	42.90	-7	5,845	-0.12%
2021/04/19	17.1	42.75	19.7	42.78	43.00	-2.6	5,793	-0.04%
2021/04/16	1	41.00	12.6	41.38	41.55	-11.6	5,623	-0.21%
2021/04/15	7	41.12	5	40.97	40.80	2	5,565	0.04%
2021/04/14	7	41.39	19.6	41.76	40.75	-12.6	5,534	-0.23%
2021/04/13	101.2	42.47	81	42.98	41.80	20.2	5,423	0.37%	大買/
2021/04/12	66.5	39.45	37	39.48	40.45	29.4	4,935	0.60%
2021/04/09	5.1	37.44	1.2	37.22	37.00	3.9	4,665	0.08%
2021/04/08	15	37.63	2	37.88	38.00	13	4,657	0.28%
2021/04/07	32	37.58	15.2	37.67	37.00	16.8	4,750	0.35%
2021/04/06	41	36.67	54.1	36.89	37.40	-13.1	5,023	-0.26%
2021/04/01	0.2	34.98	0.5	34.80	35.40	-0.3	5,095	-0.01%
2021/03/31	5	35.20	67.6	34.80	34.90	-62.5	4,996	-1.25%
2021/03/30	64.4	34.70	18.5	34.74	35.00	45.9	4,935	0.93%
2021/03/29	2.7	34.31	19.6	34.27	34.05	-16.9	4,784	-0.35%
2021/03/26	22.2	33.55	16	33.78	33.60	6.2	4,838	0.13%
2021/03/25	30.2	33.44	5	33.46	33.35	25.2	4,869	0.52%
2021/03/24	9	32.83	10	32.92	33.00	-1	4,804	-0.02%
2021/03/23	3	32.87	2	32.70	32.70	1	4,820	0.02%
2021/03/22	1	32.50	1	32.70	33.00	0	5,030	0.00%
2021/03/19	6	32.93	7	32.74	32.65	-1	5,060	-0.02%
2021/03/18	3	32.15	0	0.00	32.05	3	4,953	0.06%
2021/03/17	5	32.22	6	32.19	32.15	-1	4,948	-0.02%
2021/03/16	1	32.15	1.1	32.25	32.35	-0.1	5,012	0.00%
2021/03/15	1	32.20	0	0.00	32.15	1	5,051	0.02%
2021/03/12	3	32.30	0	0.00	32.30	3	5,083	0.06%
2021/03/11	1.2	32.48	2.3	32.41	32.40	-1.1	5,137	-0.02%
2021/03/10	0.1	32.20	2	32.10	32.30	-1.9	5,138	-0.04%
2021/03/09	2	32.33	0	0.00	32.40	2	5,155	0.04%
2021/03/08	11.1	32.06	12	32.09	32.10	-0.9	5,171	-0.02%
2021/03/05	0	32.05	3	31.85	31.80	-3	5,165	-0.06%
2021/03/04	6	31.81	2.1	32.10	31.95	3.9	5,211	0.08%
2021/03/03	0.1	31.76	0.2	31.85	31.85	0	5,198	0.00%
2021/03/02	5.1	32.06	4	31.56	31.20	1.1	5,189	0.02%
2021/02/26	2	31.57	8.1	31.36	31.35	-6.1	5,152	-0.12%
2021/02/25	1	31.35	2	31.35	31.45	-1	5,134	-0.02%
2021/02/24	5	31.70	0	0.00	31.50	5	5,173	0.10%
2021/02/23	4	31.65	2	31.53	31.65	2	5,162	0.04%
2021/02/22	1.1	31.16	0	31.01	31.10	1.1	5,150	0.02%
2021/02/19	1	30.65	0	0.00	30.90	1	5,168	0.02%
2021/02/17	2.1	30.20	0	0.00	30.20	2.1	5,365	0.04%
2021/02/05	0	29.45	0	0.00	29.35	0	5,789	0.00%
2021/02/04	1.1	29.02	0.1	29.57	29.30	1	5,813	0.02%
2021/02/02	0	0.00	2	29.20	29.30	-2	5,993	-0.03%
2021/02/01	2	28.43	0	0.00	28.90	2	6,029	0.03%
2021/01/29	0	0.00	3	29.20	28.70	-3	6,066	-0.05%
2021/01/28	2	29.48	3	29.70	29.20	-1	6,138	-0.02%
2021/01/27	1	29.80	0	0.00	29.80	1	6,145	0.02%
2021/01/26	1	30.15	0	0.00	29.90	1	6,185	0.02%
2021/01/25	1.2	30.05	0	0.00	30.15	1.2	6,210	0.02%
2021/01/22	4.1	29.77	0.2	29.90	29.60	3.9	6,234	0.06%
2021/01/21	0	29.97	1	29.70	29.90	-1	6,209	-0.02%
2021/01/20	4.1	30.04	4	29.94	29.85	0.1	6,286	0.00%
2021/01/19	1	31.10	0	0.00	30.85	1	6,495	0.02%
2021/01/18	1	30.85	1.1	31.02	31.10	0	6,550	0.00%
2021/01/15	6	31.63	2	31.70	31.40	4	6,564	0.06%
2021/01/14	3	32.10	1	32.05	32.05	2	6,677	0.03%
2021/01/13	0	32.30	0	32.30	32.30	0	6,713	0.00%
2021/01/12	1.1	32.60	0	0.00	32.25	1.1	6,781	0.02%
2021/01/11	0.1	32.90	0	32.95	33.00	0.1	6,760	0.00%
2021/01/08	1	33.30	1	33.30	33.30	0	6,787	0.00%
2021/01/07	2	33.68	5	34.10	33.55	-3	6,802	-0.04%
2021/01/06	2.3	33.35	5	33.47	33.20	-2.7	6,891	-0.04%
2021/01/05	1	33.65	6	33.83	33.75	-5	7,035	-0.07%
2021/01/04	6	34.08	14	34.23	34.20	-8	7,184	-0.11%
2020/12/31	3.3	33.98	9	34.07	34.00	-5.7	7,154	-0.08%
2020/12/30	6	34.16	19	34.09	34.15	-13	7,118	-0.18%
2020/12/29	62	34.47	24	33.96	33.55	38	7,018	0.54%
2020/12/28	24	33.04	36	33.31	33.45	-12	6,617	-0.18%
2020/12/25	0	32.00	0	0.00	31.85	0	6,421	0.00%
2020/12/24	0	0.00	4	32.20	31.95	-4	6,566	-0.06%
2020/12/23	0	0.00	7	31.97	32.00	-7	6,696	-0.10%
2020/12/22	18	32.47	17	32.42	32.10	1	6,864	0.01%
2020/12/21	5	31.78	1	31.95	31.95	4	6,824	0.06%
2020/12/18	0	0.00	1	31.35	31.35	-1	6,858	-0.01%
2020/12/16	20	32.01	20	31.64	31.75	0	7,030	0.00%
2020/12/15	5	31.42	6	31.34	31.25	-1	7,052	-0.01%
2020/12/14	8	30.40	3	30.42	30.85	5	7,238	0.07%
2020/12/11	2	30.60	8	30.55	30.60	-6	7,585	-0.08%
2020/12/10	11	31.05	2	31.20	30.85	9	7,732	0.12%
2020/12/08	1	31.20	0	0.00	31.20	1	7,910	0.01%
2020/12/07	4	30.85	15	30.91	30.80	-11	8,044	-0.14%
2020/12/04	6	31.42	10	31.31	31.40	-4	8,135	-0.05%
2020/12/03	1	31.50	33	31.60	31.55	-32	8,318	-0.38%
2020/12/02	1	31.65	0	0.00	31.65	1	8,383	0.01%
2020/12/01	1	31.85	9	32.05	31.95	-8	8,434	-0.09%
2020/11/30	6	32.26	6	32.18	31.80	0	8,550	0.00%
2020/11/27	30	32.00	0	0.00	32.00	30	8,664	0.35%
2020/11/26	1	32.10	179	32.07	31.95	-178	8,892	-2.00%	大賣/鉅額交易
2020/11/25	17	31.99	125.3	31.97	31.75	-108.3	9,325	-1.16%	大賣/鉅額交易
2020/11/24	1	31.80	5	32.00	31.90	-4	9,455	-0.04%
2020/11/23	7	31.75	7	32.04	31.80	0	9,522	0.00%
2020/11/20	0	0.00	8	31.98	32.00	-8	9,527	-0.08%
2020/11/19	305	31.80	4	31.71	31.70	301	9,608	3.13%	大買/鉅額交易
2020/11/18	2	31.70	1.1	31.71	31.95	0.9	9,607	0.01%
2020/11/17	11	31.97	29.1	32.09	32.00	-18.1	9,652	-0.19%
2020/11/13	80.2	33.44	40.2	33.92	32.60	40	9,815	0.41%
2020/11/12	2	32.58	2	32.63	32.60	0	9,419	0.00%
2020/11/11	3	32.98	1	33.10	33.10	2	9,481	0.02%
2020/11/10	9	32.64	181	32.49	32.45	-172	9,584	-1.79%	大賣/鉅額交易
2020/11/09	3.3	32.96	1	33.15	33.25	2.3	9,613	0.02%
2020/11/06	4	32.64	0	0.00	32.70	4	9,894	0.04%
2020/11/05	158	32.99	11	32.70	32.60	147	10,067	1.46%	大買/鉅額交易
2020/11/04	1	33.05	4	33.05	33.25	-3	10,031	-0.03%
2020/11/03	7	33.45	5	33.15	33.15	2	10,121	0.02%
2020/11/02	5.3	33.53	3	33.47	33.15	2.3	10,118	0.02%
2020/10/30	7	34.06	1	34.70	33.95	6	10,102	0.06%
2020/10/29	9.2	34.11	13	34.20	34.30	-3.8	10,056	-0.04%
2020/10/28	46	35.11	39	35.26	34.75	7	10,041	0.07%
2020/10/27	48	35.24	78	35.10	35.35	-30	9,929	-0.30%
2020/10/26	2	33.65	4	33.60	33.55	-2	9,628	-0.02%
2020/10/23	8.4	34.03	12	34.02	33.75	-3.6	9,552	-0.04%
2020/10/22	8	34.13	12	34.19	33.85	-4	9,557	-0.04%
2020/10/21	2	33.65	103	33.76	33.75	-101	9,440	-1.07%	大賣/鉅額交易
2020/10/20	7	33.47	11	33.46	33.60	-4	9,399	-0.04%
2020/10/19	111.2	32.48	7	32.70	32.50	104.2	9,368	1.11%	大買/鉅額交易
2020/10/16	37	33.36	4	32.95	32.80	33	9,357	0.35%
2020/10/15	27	33.19	6	33.18	33.20	21	9,340	0.22%
2020/10/14	15	33.54	1	33.80	33.20	14	9,348	0.15%
2020/10/13	38	34.31	35	34.31	34.50	3	9,174	0.03%
2020/10/12	26	33.23	32	32.93	33.50	-6	8,973	-0.07%
2020/10/08	5	31.85	0	0.00	31.75	5	8,852	0.06%
2020/10/07	4	32.36	2	32.30	32.25	2	8,838	0.02%
2020/10/06	2	32.33	8	32.38	32.50	-6	8,827	-0.07%
2020/10/05	2	31.78	3	32.00	32.10	-1	8,814	-0.01%
2020/09/30	7	31.90	5	31.84	31.55	2	8,814	0.02%
2020/09/29	25	32.30	56	32.35	32.55	-31	8,758	-0.35%
2020/09/28	40	31.66	26	31.57	31.80	14	8,634	0.16%
2020/09/25	33	31.73	24	31.39	31.60	9	8,596	0.10%
2020/09/24	15	31.27	11	30.77	30.45	4	8,511	0.05%
2020/09/23	20	31.51	24	31.15	31.15	-4	8,369	-0.05%
2020/09/22	7	32.35	11	32.24	31.90	-4	8,273	-0.05%
2020/09/21	18	33.19	18	33.02	33.10	0	8,144	0.00%
2020/09/18	52	32.75	72	32.75	32.90	-20	8,049	-0.25%
2020/09/17	27	31.23	21	31.51	31.75	6	7,804	0.08%
2020/09/16	46	30.64	81	30.74	31.55	-35	7,580	-0.46%
2020/09/15	39.4	29.82	20	29.89	30.00	19.4	7,301	0.27%
2020/09/14	23	29.53	29	29.59	29.00	-6	7,211	-0.08%
2020/09/11	12	28.69	94	29.04	28.50	-82	7,118	-1.15%
2020/09/10	52	29.51	24	28.95	29.00	28	7,058	0.40%
2020/09/09	28	29.61	41.3	29.73	29.65	-13.3	6,999	-0.19%
2020/09/08	83	28.80	13	29.05	29.15	70	6,915	1.01%
2020/09/07	27	28.30	27	28.03	27.90	0	6,728	0.00%
2020/09/04	11.1	27.99	12	27.89	27.80	-0.9	6,666	-0.01%
2020/09/03	18	28.10	19	28.63	28.70	-1	6,678	-0.01%
2020/09/02	49.3	28.65	50	28.80	28.45	-0.8	6,571	-0.01%
2020/09/01	63	29.99	65	29.86	29.50	-2	6,390	-0.03%
2020/08/31	114	28.93	105	28.90	30.30	9	6,145	0.15%	大買/大賣/
2020/08/28	6.1	27.53	10	27.40	27.55	-3.9	5,720	-0.07%
2020/08/27	14	27.03	18.3	26.53	26.30	-4.3	5,580	-0.08%
2020/08/26	22	27.28	3	27.08	27.10	19	5,487	0.35%
2020/08/25	8	27.48	6	27.73	27.30	2	5,429	0.04%
2020/08/24	0	0.00	15	26.96	27.00	-15	5,386	-0.28%
2020/08/21	15	27.28	2	27.35	27.30	13	5,399	0.24%
2020/08/20	18	27.17	24	27.14	27.50	-6	5,342	-0.11%
2020/08/19	14	27.90	60	27.62	28.00	-46	5,215	-0.88%
2020/08/18	24	26.85	5	26.55	26.45	19	5,110	0.37%
2020/08/17	4	26.24	6	26.23	26.50	-2	5,168	-0.04%
2020/08/14	25	26.41	13	26.37	26.35	12	5,275	0.23%
2020/08/13	2	25.95	9	25.54	25.55	-7	5,249	-0.13%
2020/08/12	100	25.63	101	25.63	25.40	-1	5,257	-0.02%	大賣/
2020/08/11	42.1	24.86	46	24.81	25.15	-3.9	5,099	-0.08%
2020/08/10	6	23.88	0	0.00	23.90	6	4,954	0.12%
2020/08/07	1.5	24.13	9	23.93	24.15	-7.5	4,961	-0.15%
2020/08/06	5	23.49	2	23.60	23.55	3	4,927	0.06%
2020/08/05	2	23.35	1	23.50	23.40	1	5,157	0.02%
2020/08/03	1.2	23.04	1	23.00	23.20	0.2	5,110	0.00%
2020/07/30	1	23.35	0	0.00	23.25	1	5,088	0.02%
2020/07/29	1	23.30	0	0.00	23.15	1	5,083	0.02%
2020/07/28	0	23.10	3	23.05	23.10	-3	5,093	-0.06%
2020/07/27	1.2	23.85	1	23.75	23.60	0.2	5,082	0.00%
2020/07/24	0	0.00	4	23.65	23.60	-4	5,059	-0.08%
2020/07/23	6	24.10	5	24.06	23.80	1	5,049	0.02%
2020/07/22	0	0.00	1	23.75	23.85	-1	4,996	-0.02%
2020/07/21	2	23.55	0	0.00	23.90	2	4,952	0.04%
2020/07/20	1	23.60	2	23.73	23.95	-1	4,914	-0.02%
2020/07/17	1	23.60	5	23.65	23.55	-4	4,850	-0.08%
2020/07/16	1	23.60	1	23.75	23.85	0	4,858	0.00%
2020/07/15	1	23.55	2	23.70	23.80	-1	4,837	-0.02%
2020/07/13	5	23.85	1	23.65	23.70	4	4,766	0.08%
2020/07/10	0	0.00	1	23.60	23.35	-1	4,775	-0.02%
2020/07/09	0	23.00	1	23.35	23.05	-1	4,699	-0.02%
2020/07/08	1	23.20	0	0.00	23.20	1	4,670	0.02%
2020/07/07	1	22.90	55	22.91	22.95	-54	4,674	-1.16%
2020/07/06	9.5	22.96	3	23.03	23.00	6.5	4,713	0.14%
2020/07/03	3	23.85	30	23.88	23.95	-27	4,653	-0.58%
2020/07/02	1	23.65	22	23.87	23.85	-21	4,572	-0.46%
2020/07/01	2	23.55	0	23.65	23.65	2	4,583	0.04%
2020/06/29	10	23.15	3	23.15	23.15	7	4,584	0.15%
2020/06/24	30	23.48	7	23.50	23.50	23	4,588	0.50%
2020/06/23	35	23.69	12	23.87	23.55	23	4,655	0.49%
2020/06/22	40	23.70	9	23.83	23.70	31	4,710	0.66%
2020/06/19	10	24.15	4	24.30	23.65	6	4,700	0.13%
2020/06/18	8	23.98	2	24.08	24.00	6	4,723	0.13%
2020/06/17	4	23.81	1	23.75	23.75	3	4,736	0.06%
2020/06/16	2.6	23.89	5	23.28	23.85	-2.5	4,805	-0.05%
2020/06/15	2	23.15	1	23.05	22.90	1	4,918	0.02%
2020/06/12	5	22.45	12.2	22.20	22.70	-7.2	4,931	-0.15%
2020/06/11	0	0.00	9	22.60	22.50	-9	4,997	-0.18%
2020/06/10	6	22.80	11	22.80	22.75	-5	5,048	-0.10%
2020/06/09	16	23.66	16	23.84	23.70	0	5,193	0.00%
2020/06/08	1	23.85	2	23.85	23.95	-1	5,294	-0.02%
2020/06/04	2	23.73	6	23.65	23.60	-4	5,545	-0.07%
2020/06/03	6	23.88	3	23.85	23.95	3	5,668	0.05%
2020/06/02	2	23.85	24	23.88	23.80	-22	5,700	-0.39%
2020/06/01	0.3	23.85	13	23.85	23.95	-12.7	5,810	-0.22%
2020/05/29	1	24.15	1	23.90	23.60	0	5,939	0.00%
2020/05/28	2	24.30	5.9	24.01	23.85	-3.8	6,106	-0.06%
2020/05/27	2	24.00	6	23.90	23.90	-4	6,201	-0.06%
2020/05/26	3	23.65	6	23.84	23.90	-3	6,571	-0.05%
2020/05/25	14	23.63	11	23.53	23.45	3	7,089	0.04%
2020/05/22	10	24.23	5	24.23	24.05	5	7,214	0.07%
2020/05/21	24	24.10	22	24.04	24.30	2	7,427	0.03%
2020/05/20	14.3	23.82	8	23.88	23.55	6.3	7,367	0.09%
2020/05/19	25	23.24	18	23.43	23.60	7	7,336	0.10%
2020/05/18	37	22.81	31	22.85	23.10	6	7,175	0.08%
2020/05/15	4.7	22.18	6	22.11	22.20	-1.4	7,007	-0.02%
2020/05/14	2	21.75	5	21.77	21.50	-3	6,955	-0.04%
2020/05/13	12	22.13	4	22.43	21.90	8	6,894	0.12%
2020/05/12	38	22.50	41	22.41	22.40	-3	6,806	-0.04%
2020/05/11	1	21.10	0	0.00	21.10	1	6,543	0.02%
2020/05/08	0	0.00	0	21.10	21.05	0	6,555	0.00%
2020/05/07	1	21.10	1	20.95	21.10	0	6,650	0.00%
2020/05/05	1	20.85	6	20.91	20.95	-5	6,789	-0.07%
2020/05/04	5	20.80	0	0.00	20.80	5	6,791	0.07%
2020/04/30	12	21.10	1	21.05	21.20	11	6,772	0.16%
2020/04/29	1	21.05	0	0.00	21.05	1	6,759	0.01%
2020/04/28	2	20.80	7	20.95	21.00	-5	6,732	-0.07%
2020/04/23	0	0.00	3	20.42	20.60	-3	6,759	-0.04%
2020/04/22	5	20.20	6	20.30	20.30	-1	6,754	-0.01%
2020/04/21	4	20.70	2	20.83	20.35	2	6,773	0.03%
2020/04/20	4	21.03	2	20.90	21.00	2	6,744	0.03%
2020/04/17	4	21.03	4	21.28	21.00	0	6,723	0.00%
2020/04/16	2	21.10	4	21.18	21.15	-2	6,759	-0.03%
2020/04/15	12	21.24	6	20.99	21.45	6	6,723	0.09%
2020/04/14	7	20.70	2	20.80	20.85	5	6,657	0.08%
2020/04/13	3	20.72	3	20.80	20.60	0	6,647	0.00%
2020/04/10	14	20.82	5	20.78	20.75	9	6,633	0.14%
2020/04/09	4.2	20.97	1	21.00	21.10	3.2	6,605	0.05%
2020/04/08	0	21.10	35	20.44	20.85	-35	6,563	-0.53%
2020/04/07	18	20.48	0	0.00	20.30	18	6,514	0.28%
2020/04/06	10	20.15	2	20.20	20.40	8	6,489	0.12%
2020/04/01	0	0.00	1	20.50	20.50	-1	6,454	-0.02%
2020/03/31	22	20.34	0	0.00	20.55	22	6,481	0.34%
2020/03/30	1	20.05	5	20.13	20.50	-4	6,439	-0.06%
2020/03/27	15	20.55	8	20.53	20.10	7	6,396	0.11%
2020/03/26	15	20.60	17	20.68	20.75	-2	6,303	-0.03%
2020/03/25	7	20.25	9	20.28	20.35	-2	6,194	-0.03%
2020/03/24	5	19.46	3	19.42	19.45	2	6,102	0.03%
2020/03/23	15	18.91	17	18.99	19.05	-2	6,000	-0.03%
2020/03/20	10	18.17	21	18.13	18.35	-11	5,913	-0.19%
2020/03/19	21	17.83	4.1	17.81	17.55	16.9	5,777	0.29%
2020/03/18	6	20.60	7	20.04	19.45	-1	5,544	-0.02%
2020/03/17	2	20.55	2	20.75	20.35	0	5,438	0.00%
2020/03/16	5.2	21.38	5	21.32	21.00	0.2	5,330	0.00%
2020/03/13	9	20.74	52.7	20.73	21.30	-43.7	5,237	-0.83%
2020/03/12	15	22.75	4	22.10	22.50	11	4,960	0.22%
2020/03/11	3	22.97	27	22.88	23.00	-24	4,821	-0.50%
2020/03/10	11	22.47	12	22.61	22.70	-1	4,707	-0.02%
2020/03/09	20	22.59	6	22.35	22.10	14	4,538	0.31%
2020/03/06	2	23.50	1	23.15	23.20	1	4,361	0.02%
2020/03/05	15	23.31	8	23.41	23.50	7	4,286	0.16%
2020/03/04	24	24.08	13	24.30	23.75	11	4,154	0.26%
2020/03/03	13	24.19	47	24.13	24.20	-34	4,018	-0.85%
2020/03/02	54	23.47	25	23.47	23.35	29	3,790	0.77%
2020/02/27	52.2	24.43	73	24.65	23.65	-20.8	3,649	-0.57%
2020/02/26	131	23.78	144	23.93	23.65	-13	3,278	-0.40%	大買/大賣/
2020/02/25	77	22.94	56	23.22	22.60	21	2,676	0.78%
2020/02/24	93.8	22.71	107	22.76	23.00	-13.2	2,438	-0.54%	大賣/
2020/02/21	13	21.60	36	21.56	21.65	-23	2,096	-1.10%
2020/02/20	14	20.93	41	21.08	21.00	-27	1,950	-1.38%
2020/02/19	5.3	20.65	5	20.68	20.60	0.3	1,856	0.01%
2020/02/18	2	20.50	0	0.00	20.50	2	1,884	0.11%
2020/02/17	0	0.00	23	20.40	20.50	-23	1,955	-1.18%
2020/02/14	1	20.10	50	20.20	20.30	-49	1,909	-2.57%
2020/02/12	0	0.00	4	20.10	20.15	-4	1,886	-0.21%
2020/02/11	3	20.18	0	0.00	20.05	3	1,862	0.16%
2020/02/10	3	20.38	17	20.55	20.25	-14	1,832	-0.76%
2020/02/07	56	20.49	12	20.74	20.80	44	1,732	2.54%
2020/02/06	1	20.00	1	19.95	20.00	0	1,578	0.00%
2020/02/05	0	0.00	4	19.69	19.65	-4	1,561	-0.26%
2020/02/04	3.1	19.59	2	19.55	19.65	1.1	1,548	0.07%
2020/01/31	0	19.75	1	19.75	19.70	-1	1,511	-0.07%
2020/01/30	0	0.00	1	19.75	19.55	-1	1,495	-0.07%
2020/01/20	1	20.40	20	20.45	20.45	-19	1,464	-1.30%
2020/01/17	0	0.00	10	20.25	20.20	-10	1,426	-0.70%
2020/01/16	11	20.14	1	20.05	20.20	10	1,404	0.71%
2020/01/15	0	0.00	1	19.85	20.00	-1	1,378	-0.07%
2020/01/13	2	19.65	2	19.65	19.75	0	1,343	0.00%
2020/01/10	3	19.60	7	19.69	19.75	-4	1,356	-0.29%
2020/01/08	0	19.20	1	19.30	19.20	-1	1,306	-0.08%
2020/01/07	0	0.00	3	19.27	19.35	-3	1,304	-0.23%
2020/01/06	3	19.23	0	0.00	19.20	3	1,326	0.23%
2020/01/03	1	19.35	3	19.42	19.40	-2	1,345	-0.15%
2020/01/02	3	19.40	2	19.35	19.45	1	1,339	0.07%
2019/12/31	0	0.00	2	19.30	19.30	-2	1,305	-0.15%
2019/12/30	23	19.25	1	19.15	19.20	22	1,288	1.71%
2019/12/27	1	19.10	0	0.00	19.10	1	1,263	0.08%
2019/12/26	0	0.00	3	19.05	19.15	-3	1,248	-0.24%
2019/12/25	3	18.85	0	0.00	18.95	3	1,203	0.25%
2019/12/24	1	18.85	0	0.00	18.95	1	1,203	0.08%
2019/12/19	0	0.00	28	18.92	18.95	-28	1,202	-2.33%
2019/12/18	0	0.00	7	18.96	18.95	-7	1,200	-0.58%
2019/12/17	3	18.88	7	18.84	18.85	-4	1,191	-0.34%
2019/12/16	0	0.00	14	18.96	18.85	-14	1,155	-1.21%
2019/12/12	0	0.00	1	19.00	18.95	-1	1,150	-0.09%
2019/12/10	0	0.00	2	18.90	18.95	-2	1,157	-0.17%
2019/12/09	5	18.72	20	18.70	18.75	-15	1,152	-1.30%
2019/12/06	3	18.65	0	0.00	18.60	3	1,157	0.26%
2019/12/05	7	18.60	0	0.00	18.60	7	1,186	0.59%
2019/12/03	0	0.00	0	18.75	18.75	0	1,166	0.00%
2019/12/02	3	18.65	0	0.00	18.70	3	1,164	0.26%
2019/11/26	2	18.95	1	18.95	18.90	1	1,111	0.09%
2019/11/25	0	0.00	5	19.21	19.20	-5	1,088	-0.46%
2019/11/21	1	18.90	0	0.00	18.85	1	1,052	0.10%
2019/11/18	1	18.80	0	0.00	18.80	1	1,052	0.10%
2019/11/15	20	18.99	21	19.11	18.85	-1	1,048	-0.10%
2019/11/14	5	18.57	5	18.53	18.80	0	997	0.00%
2019/11/11	0	0.00	2	18.30	18.20	-2	940	-0.21%
2019/11/08	8	18.25	0	0.00	18.20	8	937	0.85%
2019/11/07	18	18.25	0	0.00	18.25	18	934	1.93%
2019/11/06	40	18.20	0	0.00	18.20	40	940	4.25%
2019/11/05	0	0.00	10	18.35	18.35	-10	936	-1.07%
2019/11/04	1	18.20	34	18.20	18.25	-33	953	-3.46%
2019/11/01	0	18.15	0	0.00	18.10	0	968	0.00%
2019/10/30	1	18.10	0	0.00	18.20	1	1,007	0.10%
2019/10/28	6	18.24	2	18.20	18.15	4	1,018	0.39%
2019/10/25	2	18.10	0	0.00	18.05	2	1,008	0.20%
2019/10/23	0	0.00	2	18.00	18.00	-2	1,033	-0.19%
2019/10/18	10	17.91	0	0.00	17.80	10	1,040	0.96%
2019/10/17	5	18.45	1	18.45	18.45	4	1,013	0.39%
2019/10/16	2	18.30	2	18.35	18.35	0	1,012	0.00%
2019/10/14	0	0.00	6	18.15	18.30	-6	1,030	-0.58%
2019/10/09	4	17.75	1	18.25	17.65	3	1,052	0.29%
2019/10/08	0	0.00	1	17.90	18.05	-1	1,038	-0.10%
2019/10/04	3	17.85	0	0.00	17.85	3	1,116	0.27%
2019/10/01	1	17.80	0	0.00	18.00	1	1,189	0.08%
2019/09/25	3	18.00	2	18.05	18.05	1	1,266	0.08%
2019/09/19	0	0.00	5	18.20	18.20	-5	1,334	-0.37%
2019/09/18	11	18.15	0	0.00	18.20	11	1,358	0.81%
2019/09/17	10	18.15	0	0.00	18.15	10	1,377	0.73%
2019/09/16	8	18.35	0	0.00	18.35	8	1,427	0.56%
2019/09/12	0	0.00	2	18.35	18.30	-2	1,471	-0.14%
2019/09/11	10	18.15	0	0.00	18.10	10	1,508	0.66%
2019/09/10	6	18.20	0	0.00	18.25	6	1,516	0.40%
2019/09/09	6	18.22	2	18.25	18.30	4	1,527	0.26%
2019/09/06	0	0.00	0.4	17.90	17.85	-0.4	1,503	-0.03%
2019/09/05	0	0.00	1	17.90	17.85	-1	1,510	-0.07%
2019/09/04	0	0.00	1	17.80	17.85	-1	1,510	-0.07%
2019/09/02	2	17.70	1	17.70	17.75	1	1,528	0.07%
2019/08/30	1	17.45	0	0.00	17.55	1	1,526	0.07%
2019/08/29	2	17.40	0	0.00	17.40	2	1,525	0.13%
2019/08/26	3	17.47	0	0.00	17.50	3	1,523	0.20%
2019/08/22	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/21	2	17.65	0	0.00	17.70	2	1,555	0.13%
2019/08/16	1	17.65	0	0.00	17.65	1	1,551	0.06%
2019/08/14	1	18.00	0	0.00	18.00	1	1,546	0.06%
2019/08/08	0	0.00	1	18.30	18.35	-1	1,564	-0.06%
2019/08/07	0	0.00	1	18.20	17.95	-1	1,567	-0.06%
2019/08/06	6	17.50	5	17.74	18.05	1	1,586	0.06%
2019/08/05	9	18.15	0	0.00	18.10	9	1,574	0.57%
2019/08/02	2	18.40	0	0.00	18.45	2	1,580	0.13%
2019/08/01	3	18.63	2	18.65	18.65	1	1,610	0.06%
2019/07/31	4	18.80	0	0.00	18.80	4	1,600	0.25%
2019/07/30	12	18.94	0	0.00	18.85	12	1,607	0.75%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/17	0	0.00	2	19.25	19.15	-2	1,685	-0.12%
2019/07/16	0	0.00	1	19.05	19.15	-1	1,683	-0.06%
2019/07/15	4	19.26	0	0.00	19.20	4	1,662	0.24%
2019/07/12	3	19.65	0	0.00	19.70	3	1,678	0.18%
2019/07/11	2	19.68	1	19.65	19.65	1	1,703	0.06%
2019/07/10	1	20.50	1	20.55	20.60	0	1,691	0.00%
2019/07/09	0	0.00	38	20.50	20.50	-38	1,665	-2.28%
2019/07/08	0	0.00	1	20.60	20.55	-1	1,682	-0.06%
2019/07/05	2	20.58	0	0.00	20.60	2	1,707	0.12%
2019/07/03	2	20.40	0	0.00	20.40	2	1,897	0.11%
2019/07/02	30	20.55	0	0.00	20.45	30	1,956	1.53%
2019/06/26	1	20.40	0	0.00	20.35	1	1,979	0.05%
2019/06/25	0	0.00	1	20.65	20.75	-1	1,973	-0.05%
2019/06/24	0.4	20.70	8	20.79	20.75	-7.6	1,970	-0.39%
2019/06/21	1	20.65	18	20.59	20.75	-17	1,965	-0.86%
2019/06/20	0.3	20.50	13	20.50	20.50	-12.7	1,945	-0.65%
2019/06/19	3	20.20	3	20.17	20.20	0	1,950	0.00%
2019/06/18	4	19.90	1	19.95	19.90	3	1,940	0.15%
2019/06/17	4	19.88	2	19.90	19.90	2	1,948	0.10%
2019/06/14	2	19.65	0	0.00	19.65	2	1,941	0.10%
2019/06/12	0	0.00	3	19.50	19.45	-3	1,955	-0.15%
2019/06/11	0	0.00	3	19.58	19.55	-3	1,970	-0.15%
2019/06/10	2	19.55	1	19.45	19.55	1	1,983	0.05%
2019/06/06	1	19.40	0	0.00	19.40	1	1,984	0.05%
2019/06/04	0	0.00	1	19.45	19.40	-1	2,009	-0.05%
2019/05/31	10	19.40	1	19.45	19.40	9	2,038	0.44%
2019/05/29	1	19.30	0	0.00	19.30	1	2,034	0.05%
2019/05/22	2	19.35	2	19.40	19.40	0	2,078	0.00%
2019/05/17	4	19.20	0	0.00	19.25	4	2,159	0.19%
2019/05/14	1	19.05	0	0.00	19.30	1	2,268	0.04%
2019/05/10	1	19.35	0	0.00	19.35	1	2,323	0.04%
2019/05/09	2	19.58	0	0.00	19.50	2	2,332	0.09%
2019/05/08	12	19.77	11	19.80	19.80	1	2,303	0.04%
2019/05/06	4	19.68	2	19.70	19.70	2	2,294	0.09%
2019/05/03	3	19.90	0	0.00	19.95	3	2,269	0.13%
2019/04/30	5	19.70	1	19.90	19.75	4	2,259	0.18%
2019/04/29	6	19.88	0	0.00	19.80	6	2,247	0.27%
2019/04/26	8	19.90	7	19.85	19.85	1	2,246	0.04%
2019/04/25	8	20.09	2	20.10	20.10	6	2,251	0.27%
2019/04/24	10	19.98	0	0.00	19.90	10	2,248	0.44%
2019/04/22	5	19.97	0	0.00	19.95	5	2,212	0.23%
2019/04/19	5	19.95	0	0.00	19.90	5	2,210	0.23%
2019/04/18	11	20.02	2	20.03	19.85	9	2,209	0.41%
2019/04/17	3	20.23	0	0.00	20.40	3	2,166	0.14%
2019/04/16	6	20.50	1	20.70	20.45	5	2,147	0.23%
2019/04/12	16	20.60	28	20.99	20.55	-12	2,121	-0.57%
2019/04/11	2	21.23	0	0.00	21.00	2	2,074	0.10%
2019/04/10	2	21.15	5	21.33	21.35	-3	2,041	-0.15%
2019/04/09	5	21.00	6	21.10	20.80	-1	1,892	-0.05%
2019/04/08	7	21.19	2	20.90	21.20	5	1,847	0.27%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/04/02	2	20.50	0	0.00	20.55	2	1,760	0.11%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/29	20	20.40	0	0.00	20.50	20	1,744	1.15%
2019/03/28	0	20.30	1	20.25	20.20	-1	1,771	-0.06%
2019/03/27	1	20.50	6	20.50	20.50	-5	1,782	-0.28%
2019/03/26	0	20.65	0	0.00	20.55	0	1,776	0.00%
2019/03/25	9	20.62	2	20.65	20.55	7	1,788	0.39%
2019/03/22	3	20.82	0	0.00	20.90	3	1,782	0.17%
2019/03/21	12	20.34	4	20.50	20.65	8	1,736	0.46%
2019/03/20	12	20.34	0	0.00	20.40	12	1,708	0.70%
2019/03/19	2	20.25	0	0.00	20.30	2	1,701	0.12%
2019/03/18	0	0.00	1	20.30	20.30	-1	1,697	-0.06%
2019/03/14	0	20.20	2	20.20	20.10	-2	1,701	-0.12%
2019/03/13	1	20.30	0	0.00	20.30	1	1,710	0.06%
2019/03/12	0	0.00	3.2	20.47	20.25	-3.2	1,722	-0.19%
2019/03/11	0	0.00	6	20.22	20.30	-6	1,735	-0.35%
2019/03/07	1	20.20	1	20.20	20.20	0	1,804	0.00%
2019/03/06	0	20.40	0	0.00	20.40	0	1,814	0.00%
2019/03/04	1	20.35	0	0.00	20.25	1	1,799	0.06%
2019/02/27	0	0.00	2	20.18	20.20	-2	1,835	-0.11%
2019/02/25	3	20.45	13	20.35	20.35	-10	1,851	-0.54%
2019/02/22	2	20.30	0	0.00	20.20	2	1,858	0.11%
2019/02/20	4	20.30	2	20.25	20.25	2	1,883	0.11%
2019/02/19	4	20.30	16	20.44	20.45	-12	1,881	-0.64%
2019/02/18	13	20.37	0	0.00	20.40	13	1,883	0.69%
2019/02/15	0	0.00	5	19.92	20.15	-5	1,862	-0.27%
2019/02/14	6	19.74	3	19.73	19.70	3	1,821	0.16%
2019/02/13	0.1	19.45	1	19.40	19.45	-0.9	1,814	-0.05%
2019/02/12	7	19.32	5	19.20	19.45	2	1,834	0.11%
2019/02/11	1	19.35	16	19.40	19.30	-15	1,832	-0.82%
2019/01/30	10	19.47	0	0.00	19.45	10	1,906	0.52%
2019/01/29	0	0.00	3	19.40	19.40	-3	1,913	-0.16%
2019/01/28	21	19.25	1	19.30	19.30	20	1,939	1.03%
2019/01/25	1	19.00	0	0.00	19.10	1	1,980	0.05%
2019/01/24	8	19.05	0	0.00	19.05	8	2,046	0.39%
2019/01/21	0	0.00	3	19.10	19.10	-3	2,296	-0.13%
2019/01/18	0	18.95	0	0.00	18.95	0	2,373	0.00%
2019/01/16	16	18.90	1	18.85	18.85	15	2,513	0.60%
2019/01/11	0	0.00	1	18.85	18.85	-1	2,607	-0.04%
2019/01/04	0	18.80	2	18.60	18.80	-2	2,963	-0.07%
2019/01/03	0	0.00	3	18.90	18.85	-3	3,042	-0.10%
2019/01/02	0	0.00	1	18.80	18.80	-1	3,068	-0.03%
2018/12/26	1	18.60	0	0.00	18.60	1	3,334	0.03%
2018/12/25	2	18.85	7	18.95	19.00	-5	3,366	-0.15%
2018/12/24	5	19.13	2	19.10	19.20	3	3,420	0.09%
2018/12/21	6	18.87	2	18.95	18.85	4	3,644	0.11%
2018/12/20	0	0.00	2	19.30	19.35	-2	3,723	-0.05%
2018/12/18	4	19.68	1	19.75	19.65	3	3,907	0.08%
2018/12/17	21	20.01	0	0.00	19.95	21	4,005	0.52%
2018/12/14	1	20.30	0	0.00	20.25	1	4,124	0.02%
2018/12/13	0	0.00	2	20.40	20.40	-2	4,190	-0.05%
2018/12/12	2	20.20	0	0.00	20.25	2	4,329	0.05%
2018/12/11	1	20.15	0	0.00	20.35	1	4,474	0.02%
2018/12/10	1	20.10	2	20.15	20.20	-1	4,774	-0.02%
2018/12/07	2	20.70	0	0.00	20.60	2	4,930	0.04%
2018/12/06	1	20.80	0	0.00	20.65	1	5,184	0.02%
2018/12/05	4	21.02	0	0.00	21.00	4	5,355	0.07%
2018/12/03	20	21.79	17	21.66	21.65	3	5,889	0.05%
2018/11/29	0	0.00	1	21.25	21.20	-1	5,918	-0.02%
2018/11/27	2	21.35	0	0.00	21.25	2	6,035	0.03%
2018/11/26	11	21.30	10	21.30	21.35	1	6,105	0.02%
2018/11/23	2	20.85	2	20.85	20.90	0	6,149	0.00%
2018/11/22	0	0.00	5.1	20.95	20.90	-5.1	6,316	-0.08%
2018/11/21	7	21.05	0	0.00	21.00	7	6,442	0.11%
2018/11/20	3	21.40	0	0.00	21.20	3	6,600	0.05%
2018/11/19	2	21.80	2	21.68	21.60	0	6,896	0.00%
2018/11/14	0	0.00	5	21.45	21.35	-5	7,741	-0.06%
2018/11/13	9	21.22	7	20.70	21.30	2	7,792	0.03%
2018/11/12	0	0.00	4	21.60	21.35	-4	7,946	-0.05%
2018/11/09	20	21.40	22	21.33	21.20	-2	8,196	-0.02%
2018/11/08	33	20.90	37	21.28	21.35	-4	8,340	-0.05%
2018/11/07	22	21.11	18	21.26	21.35	4	8,346	0.05%
2018/11/06	6	20.18	5	20.40	20.40	1	8,371	0.01%
2018/11/01	20	20.19	19	19.84	20.25	1	8,436	0.01%
2018/10/31	7	19.54	6	19.67	19.75	1	8,368	0.01%
2018/10/30	3	19.70	6	19.51	19.75	-3	8,273	-0.04%
2018/10/26	15	20.10	7	20.22	20.10	8	8,136	0.10%
2018/10/25	19	19.74	15	19.57	20.05	4	8,059	0.05%
2018/10/24	5	20.40	7	20.29	20.45	-2	7,970	-0.03%
2018/10/23	1	20.35	1	20.45	20.45	0	7,986	0.00%
2018/10/22	6	20.80	7	20.74	20.80	-1	7,967	-0.01%
2018/10/19	24	20.49	17	20.71	20.60	7	7,942	0.09%
2018/10/18	16	20.77	27	20.74	20.55	-11	7,876	-0.14%
2018/10/17	14	21.67	0	0.00	21.00	14	7,802	0.18%
2018/10/16	34	21.75	30	21.73	21.65	4	7,726	0.05%
2018/10/15	10	21.99	17	22.02	22.00	-7	7,678	-0.09%
2018/10/12	5	20.93	17	21.24	21.60	-12	7,583	-0.16%
2018/10/11	11.1	21.06	0	0.00	21.05	11.1	7,437	0.15%
2018/10/09	7	23.21	18	23.25	23.35	-11	7,356	-0.15%
2018/10/08	39	23.27	42	23.24	23.00	-3	7,322	-0.04%
2018/10/05	12	23.06	73	23.00	23.00	-61	7,242	-0.84%
2018/10/04	24	23.24	31	23.42	24.10	-7	7,126	-0.10%
2018/10/03	5	24.05	6	24.20	23.75	-1	7,062	-0.01%
2018/10/02	9	23.97	7	23.99	23.95	2	7,033	0.03%
2018/10/01	10	24.31	7	24.44	24.40	3	7,001	0.04%
2018/09/28	24	24.87	11.8	25.11	24.60	12.3	6,963	0.18%
2018/09/27	64	25.18	32	25.15	25.30	32	6,795	0.47%
2018/09/26	34	24.48	43	24.28	24.80	-9	6,650	-0.14%
2018/09/25	2	23.78	13.1	23.66	23.55	-11.1	6,526	-0.17%
2018/09/21	20	24.10	47	24.05	24.05	-27	6,454	-0.42%
2018/09/20	13	24.15	10	24.00	23.80	3	6,333	0.05%
2018/09/19	18	24.64	22	24.76	24.65	-4	6,195	-0.06%
2018/09/18	45	24.48	24	24.67	24.65	21	6,141	0.34%
2018/09/17	25	24.61	14	24.74	24.60	11	6,009	0.18%
2018/09/14	36	24.66	32	24.35	25.00	4	5,859	0.07%
2018/09/13	65.1	23.69	71	23.65	23.75	-5.9	5,568	-0.11%
2018/09/12	34	23.23	44	23.33	23.30	-10	5,400	-0.19%
2018/09/11	10	22.33	20	22.69	22.75	-10	5,158	-0.19%
2018/09/10	17	21.46	29	21.82	22.40	-12	5,014	-0.24%
2018/09/07	70	22.38	56	22.33	21.80	14	4,829	0.29%
2018/09/06	9	21.62	9	21.63	21.75	0	4,504	0.00%
2018/09/05	22	21.51	26	21.53	21.50	-4	4,448	-0.09%
2018/09/04	7	21.45	1	21.40	21.35	6	4,411	0.14%
2018/09/03	25	21.27	14	21.40	21.15	11	4,391	0.25%
2018/08/31	9	21.26	7	21.25	21.45	2	4,320	0.05%
2018/08/30	20	21.78	3	21.58	21.45	17	4,271	0.40%
2018/08/29	41	21.83	39	21.72	21.95	2	4,235	0.05%
2018/08/28	18	21.36	23	21.57	21.35	-5	4,138	-0.12%
2018/08/27	27	21.60	43	21.69	21.50	-16	4,155	-0.39%
2018/08/24	41	21.92	42	22.09	21.75	-1	4,019	-0.02%
2018/08/23	125	21.41	48	21.39	21.65	77	3,728	2.06%	大買/
2018/08/22	66	20.47	90	20.56	20.65	-24	3,364	-0.71%
2018/08/21	9	19.54	26	19.64	19.80	-17	3,080	-0.55%
2018/08/20	53	19.23	51	19.10	19.10	2	2,905	0.07%
2018/08/17	8	19.18	14	19.08	19.05	-6	2,850	-0.21%
2018/08/16	63	19.05	72	19.13	18.80	-9	2,680	-0.34%
2018/08/15	1	18.35	6	18.45	18.55	-5	2,430	-0.21%
2018/08/14	2	18.10	1	18.00	18.10	1	2,268	0.04%
2018/08/13	29	18.05	6	17.92	18.00	23	2,271	1.01%
2018/08/10	17	17.95	44	17.86	17.85	-27	2,203	-1.23%
2018/08/09	0	17.25	0	0.00	17.30	0	2,187	0.00%
2018/08/08	3	17.32	10	17.25	17.35	-7	2,194	-0.32%
2018/08/07	1	17.10	0	0.00	17.20	1	2,221	0.05%
2018/08/06	12	17.32	5	17.29	17.20	7	2,273	0.31%
2018/08/03	14	17.04	7	17.00	17.05	7	2,462	0.28%
2018/08/02	21	17.14	2	17.30	17.10	19	2,506	0.76%
2018/08/01	12	17.18	10	17.15	17.20	2	2,544	0.08%
2018/07/31	17	17.19	14	17.27	17.25	3	2,649	0.11%
2018/07/30	7	17.11	132	17.08	17.10	-125	2,655	-4.71%	大賣/鉅額交易
2018/07/27	0	0.00	34	16.89	16.85	-34	2,614	-1.30%
2018/07/26	0	0.00	8	16.85	16.85	-8	2,659	-0.30%
2018/07/25	2	16.75	3	16.80	16.75	-1	2,737	-0.04%
2018/07/24	10	16.62	0	0.00	16.75	10	2,773	0.36%
2018/07/23	20	16.60	0	0.00	16.70	20	2,816	0.71%
2018/07/19	2	16.70	0	0.00	16.75	2	2,832	0.07%
2018/07/17	35	16.61	0	0.00	16.70	35	2,847	1.23%
2018/07/16	2	16.65	0	0.00	16.75	2	2,854	0.07%
2018/07/13	5	16.80	34	16.80	16.80	-29	2,854	-1.02%
2018/07/12	12	16.58	3	16.72	16.75	9	2,866	0.31%
2018/07/11	27	17.09	0	0.00	17.10	27	2,856	0.95%
2018/07/10	30	17.15	2	17.30	17.15	28	2,842	0.99%
2018/07/09	2	17.20	43	17.12	17.20	-41	2,828	-1.45%
2018/07/06	30	16.86	20	17.05	16.95	10	2,870	0.35%
2018/07/05	20	16.90	0	17.25	16.90	20	2,907	0.69%
2018/07/04	16	16.85	16	17.09	17.05	0	2,986	0.00%
2018/07/03	3	16.90	2	16.95	16.95	1	2,992	0.03%
2018/07/02	1	17.15	0	0.00	17.20	1	2,982	0.03%
2018/06/29	1	17.00	32	17.04	17.15	-31	2,974	-1.04%
2018/06/28	20	16.85	0	0.00	16.80	20	2,984	0.67%
2018/06/27	1	17.00	63	17.03	17.05	-62	2,979	-2.08%
2018/06/26	9	16.63	4	16.73	16.65	5	2,964	0.17%
2018/06/25	22	16.80	4	17.00	16.80	18	2,951	0.61%
2018/06/22	93	16.90	0	0.00	16.85	93	2,957	3.14%
2018/06/21	0	0.00	2	17.20	17.10	-2	2,950	-0.07%
2018/06/20	4	17.03	0	0.00	17.05	4	2,965	0.13%
2018/06/19	2	17.10	0	0.00	17.15	2	2,958	0.07%
2018/06/15	2	17.50	7	17.55	17.50	-5	2,911	-0.17%
2018/06/14	18	17.48	55	17.59	17.35	-37	2,904	-1.27%
2018/06/12	10	17.95	0	0.00	17.95	10	2,846	0.35%
2018/06/11	3	18.00	8	18.04	18.00	-5	2,838	-0.18%
2018/06/08	2	17.90	5	17.90	17.90	-3	2,802	-0.11%
2018/06/07	7	17.90	2	18.05	18.05	5	2,815	0.18%
2018/06/06	6	18.05	4	18.23	18.05	2	2,823	0.07%
2018/06/05	30	18.44	4	18.65	18.15	26	2,803	0.93%
2018/06/04	4	18.20	28	18.31	18.50	-24	2,726	-0.88%
2018/06/01	10	17.92	15	17.93	17.95	-5	2,590	-0.19%
2018/05/31	0	0.00	9	17.77	17.85	-9	2,572	-0.35%
2018/05/30	4	17.55	2	17.65	17.65	2	2,589	0.08%
2018/05/29	2	17.75	4	17.93	17.80	-2	2,582	-0.08%
2018/05/28	2	17.60	4	17.70	17.70	-2	2,638	-0.08%
2018/05/25	11	17.55	3	17.60	17.60	8	2,740	0.29%
2018/05/24	0.1	17.45	20	17.45	17.45	-19.9	3,051	-0.65%
2018/05/23	2	17.50	6	17.67	17.50	-4	3,119	-0.13%
2018/05/22	2	17.60	3	17.67	17.60	-1	3,090	-0.03%
2018/05/21	48	17.86	7	17.78	17.65	41	3,079	1.33%
2018/05/18	10	17.97	7	18.09	18.00	3	3,034	0.10%
2018/05/17	13	17.95	42	17.95	18.00	-29	3,002	-0.97%
2018/05/16	19	17.61	19	17.65	17.70	0	2,879	0.00%
2018/05/15	10	17.55	11	17.60	17.55	-1	2,874	-0.03%
2018/05/14	7.7	17.47	20	17.57	17.55	-12.3	2,901	-0.42%
2018/05/11	64	17.78	12	17.79	17.65	52	2,876	1.81%
2018/05/10	0	0.00	11	17.40	17.45	-11	2,713	-0.41%
2018/05/09	12	17.36	10	17.45	17.30	2	2,671	0.07%
2018/05/08	25	17.31	52	17.27	17.40	-27	2,661	-1.01%
2018/05/07	1	17.10	15	17.19	17.15	-14	2,574	-0.54%
2018/05/04	0	0.00	28	17.14	17.10	-28	2,552	-1.10%
2018/05/03	1	17.15	4	17.11	17.15	-3	2,539	-0.12%
2018/05/02	1	17.05	52	17.02	17.10	-51	2,516	-2.03%
2018/04/30	0	0.00	9	16.72	16.85	-9	2,460	-0.37%
2018/04/27	0	0.00	9	16.53	16.65	-9	2,456	-0.37%
2018/04/26	1	16.30	0	0.00	16.25	1	2,489	0.04%
2018/04/25	15	16.29	0	0.00	16.30	15	2,537	0.59%
2018/04/24	6	16.35	0	0.00	16.40	6	2,673	0.22%
2018/04/23	3	16.53	0	0.00	16.50	3	3,017	0.10%
2018/04/19	8	16.38	0	0.00	16.45	8	3,040	0.26%
2018/04/18	10	16.39	1	16.35	16.45	9	3,093	0.29%
2018/04/17	3	16.47	0	0.00	16.40	3	3,101	0.10%
2018/04/16	11	16.65	0	0.00	16.60	11	3,125	0.35%
2018/04/13	1	16.70	0	0.00	16.80	1	3,167	0.03%
2018/04/12	2	16.85	36	16.67	16.85	-34	3,198	-1.06%
2018/04/11	1	16.70	5	16.49	16.65	-4	3,158	-0.13%
2018/04/10	7	16.59	2	16.60	16.70	5	3,115	0.16%
2018/04/09	0	0.00	3	16.20	16.30	-3	3,063	-0.10%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/26	0	16.10	3	16.10	16.05	-3	3,248	-0.09%
2018/03/23	10	16.10	0	0.00	16.10	10	3,309	0.30%
2018/03/16	0	0.00	3	16.80	16.80	-3	3,365	-0.09%
2018/03/15	0	0.00	1	16.85	16.90	-1	3,371	-0.03%
2018/03/13	0	0.00	2	17.00	16.95	-2	3,410	-0.06%
2018/03/12	0	0.00	1	16.95	16.95	-1	3,411	-0.03%
2018/03/09	2	16.85	0	0.00	16.70	2	3,495	0.06%
2018/03/08	1	16.75	11	16.80	16.75	-10	3,591	-0.28%
2018/03/07	10	16.70	11	16.78	16.70	-1	3,615	-0.03%
2018/03/06	1	16.70	0	0.00	16.60	1	3,631	0.03%
2018/03/05	8.9	17.01	0	0.00	16.80	8.9	3,624	0.25%
2018/03/02	1	17.10	1	17.10	17.15	0	3,587	0.00%
2018/03/01	15.1	17.10	16	17.15	17.10	-0.9	3,570	-0.03%
2018/02/27	47	17.01	36	17.07	16.90	11	3,498	0.31%
2018/02/26	16.1	17.38	63	17.35	17.30	-46.9	3,399	-1.38%
2018/02/23	7	16.19	25	15.84	16.30	-18	3,079	-0.58%
2018/02/22	0	15.60	0	0.00	15.60	0	3,074	0.00%
2018/02/21	0	0.00	10	15.60	15.60	-10	3,129	-0.32%
2018/02/09	1	15.05	63	15.09	15.30	-62	3,152	-1.97%
2018/02/08	0	15.55	0	0.00	15.55	0	3,174	0.00%
2018/02/07	51	15.59	32	15.65	15.50	19	3,195	0.59%
2018/02/06	65	15.39	51	15.59	15.40	14	3,239	0.43%
2018/02/05	1	16.30	30	16.18	16.20	-29	3,191	-0.91%
2018/02/02	1.3	16.19	0	0.00	16.15	1.3	3,192	0.04%
2018/02/01	0	0.00	30	16.00	15.90	-30	3,192	-0.94%
2018/01/31	10	15.85	10	15.90	15.90	0	3,223	0.00%
2018/01/30	0	0.00	10	16.25	16.10	-10	3,285	-0.30%
2018/01/29	30	16.30	0	0.00	16.30	30	3,281	0.91%
2018/01/26	0	0.00	20	16.30	16.35	-20	3,316	-0.60%
2018/01/24	19	16.35	2	16.35	16.40	17	3,334	0.51%
2018/01/19	10	16.70	0	0.00	16.60	10	3,287	0.30%
2018/01/18	71	17.16	4	17.05	16.80	67	3,254	2.06%
2018/01/17	111	17.38	107	17.33	17.20	4	3,139	0.13%	大買/大賣/
2018/01/15	0	0.00	2	16.45	16.55	-2	2,906	-0.07%
2018/01/11	1	16.25	10	16.40	16.40	-9	2,973	-0.30%
2018/01/09	4	16.58	0	0.00	16.55	4	3,045	0.13%
2018/01/08	81	16.46	0	0.00	16.35	81	3,060	2.65%
2018/01/03	10	16.45	0	0.00	16.40	10	3,127	0.32%
2018/01/02	0	0.00	10	16.45	16.45	-10	3,156	-0.32%