富華新 (3056)-國泰-台中券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
32.10
漲跌
▲1.05
漲幅
+3.38%
成交量
6,880張
產業
上市營建類股
349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

富華新 (3056)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	26.6	32.03	32.8	31.80	32.10	-6.2	1,904	-0.33%
2024/04/25	19.1	31.36	19.4	31.30	31.05	-0.2	1,797	-0.01%
2024/04/24	18.3	30.72	30	30.80	30.60	-11.7	1,730	-0.68%
2024/04/23	1.9	30.46	5.1	30.68	30.85	-3.2	1,720	-0.19%
2024/04/22	99.5	31.03	10.1	30.88	30.60	89.4	1,706	5.24%
2024/04/19	19.8	30.75	12.9	30.87	31.00	6.9	1,631	0.42%
2024/04/18	17.2	31.36	21.3	31.48	31.30	-4.1	1,562	-0.26%
2024/04/17	33.3	30.53	3.4	30.46	30.95	29.8	1,503	1.99%
2024/04/16	37.2	30.01	16.4	30.10	29.85	20.8	1,497	1.39%
2024/04/15	99.7	30.89	43.2	30.88	30.80	56.6	1,524	3.71%
2024/04/12	3.7	29.81	27.2	29.99	30.10	-23.5	1,438	-1.64%
2024/04/11	11.9	30.01	11.1	30.12	29.95	0.8	1,412	0.06%
2024/04/10	27.3	30.13	13.6	29.95	30.30	13.6	1,381	0.99%
2024/04/09	0.8	28.94	8	28.93	28.90	-7.2	1,304	-0.55%
2024/04/08	3.2	28.72	21.4	28.75	28.90	-18.2	1,296	-1.40%
2024/04/03	3.7	28.40	1	28.30	28.45	2.7	1,280	0.21%
2024/04/02	4.3	28.68	0	0.00	28.65	4.3	1,273	0.34%
2024/04/01	1.3	28.63	7.3	28.73	28.80	-6	1,266	-0.47%
2024/03/29	3.8	28.02	5.3	28.05	28.20	-1.5	1,236	-0.12%
2024/03/28	1.4	28.39	1	28.15	28.20	0.4	1,238	0.03%
2024/03/27	1.2	28.56	6.1	28.30	28.40	-4.9	1,242	-0.39%
2024/03/26	22.3	28.03	6.2	28.09	27.95	16.1	1,214	1.32%
2024/03/25	22	28.02	5.4	28.01	28.20	16.7	1,214	1.37%
2024/03/22	2.5	27.99	11	28.06	27.95	-8.5	1,215	-0.70%
2024/03/21	1	28.05	9.8	28.17	28.25	-8.8	1,223	-0.72%
2024/03/20	1.2	27.68	5	27.62	27.65	-3.8	1,229	-0.31%
2024/03/19	7.4	27.95	2.2	27.80	27.80	5.2	1,228	0.43%
2024/03/18	3	28.30	4	28.10	28.10	-1	1,227	-0.08%
2024/03/15	52.2	27.64	26.8	27.70	27.80	25.4	1,226	2.07%
2024/03/14	0.7	28.41	18.3	28.46	28.65	-17.6	1,182	-1.49%
2024/03/13	3.4	27.99	2	28.03	28.10	1.4	1,163	0.12%
2024/03/12	12.4	27.88	13.4	27.94	27.90	-1	1,162	-0.09%
2024/03/11	2	27.13	0.1	27.50	27.30	2	1,159	0.17%
2024/03/08	37.8	27.09	7.2	27.09	27.00	30.6	1,155	2.65%
2024/03/07	31.4	27.52	5	27.50	27.55	26.4	1,131	2.33%
2024/03/06	13.5	27.92	13.7	27.96	27.90	-0.2	1,110	-0.02%
2024/03/05	18.8	27.80	2	27.85	27.85	16.8	1,106	1.51%
2024/03/04	15.1	27.82	0.5	27.88	27.80	14.6	1,118	1.31%
2024/03/01	31.3	28.05	2	28.15	28.00	29.3	1,124	2.60%
2024/02/29	6.2	28.54	0	0.00	28.40	6.2	1,140	0.54%
2024/02/27	10.1	28.70	1	28.50	28.65	9.1	1,165	0.78%
2024/02/26	2.5	29.00	5	28.99	28.90	-2.5	1,193	-0.21%
2024/02/23	4.4	29.08	0	29.00	28.95	4.3	1,207	0.36%
2024/02/22	2.1	29.37	5.1	29.40	29.25	-3	1,216	-0.25%
2024/02/21	4.9	29.37	3.3	29.43	29.40	1.6	1,228	0.13%
2024/02/20	11.1	29.55	21	29.27	29.60	-9.9	1,224	-0.80%
2024/02/19	6	29.02	3.1	29.02	29.20	2.9	1,208	0.24%
2024/02/16	0	28.15	13	28.43	28.35	-13	1,203	-1.08%
2024/02/15	7.1	28.25	7.9	28.22	28.05	-0.8	1,205	-0.07%
2024/02/05	12	28.20	0	0.00	28.30	12	1,199	1.00%
2024/02/02	0	0.00	2.4	28.37	28.30	-2.4	1,205	-0.20%
2024/02/01	0.3	28.20	1	28.20	28.30	-0.7	1,206	-0.06%
2024/01/31	16.5	28.15	1.2	28.21	28.20	15.3	1,217	1.26%
2024/01/30	10.5	28.30	0.1	28.30	28.30	10.4	1,224	0.85%
2024/01/29	0.5	28.45	0.1	28.45	28.45	0.4	1,236	0.03%
2024/01/26	0	0.00	20	28.58	28.40	-20	1,242	-1.61%
2024/01/25	2.7	28.19	1	28.10	28.15	1.7	1,241	0.13%
2024/01/24	1.2	28.30	0.1	28.30	28.25	1.1	1,249	0.09%
2024/01/23	0.1	27.90	12	27.98	28.25	-12	1,265	-0.95%
2024/01/22	3.1	27.95	25	28.02	27.90	-21.9	1,265	-1.73%
2024/01/19	22.8	27.70	0	0.00	27.75	22.8	1,268	1.79%
2024/01/18	5	27.58	0	0.00	27.70	5	1,276	0.39%
2024/01/17	10.4	27.81	0.3	27.75	27.60	10.1	1,285	0.79%
2024/01/16	31.7	28.00	2	28.10	27.90	29.7	1,287	2.31%
2024/01/15	0.4	28.50	12.5	28.54	28.55	-12.1	1,293	-0.94%
2024/01/12	0.5	28.15	1.5	28.27	28.35	-1	1,323	-0.08%
2024/01/11	2.6	28.25	30.1	28.15	28.25	-27.5	1,363	-2.02%
2024/01/10	17.9	27.22	11.2	27.56	27.60	6.7	1,493	0.45%
2024/01/09	32.4	28.38	2	27.85	27.80	30.4	1,480	2.05%
2024/01/08	1.1	29.72	13.8	29.59	29.45	-12.7	1,411	-0.90%
2024/01/05	13.2	29.32	0	0.00	29.25	13.2	1,403	0.94%
2024/01/04	13.7	29.38	12.6	29.47	29.35	1	1,413	0.07%
2024/01/03	0.1	29.55	6	29.62	29.60	-5.9	1,442	-0.41%
2024/01/02	1	29.60	12.9	29.69	29.70	-11.9	1,453	-0.82%
2023/12/29	0.2	29.35	3	29.45	29.50	-2.8	1,457	-0.19%
2023/12/28	1	29.50	14.1	29.61	29.60	-13.1	1,468	-0.89%
2023/12/27	15	29.30	6	29.42	29.50	9	1,477	0.61%
2023/12/26	2.1	29.30	0	0.00	29.35	2.1	1,492	0.14%
2023/12/25	0.1	29.45	7	29.68	29.30	-6.9	1,499	-0.46%
2023/12/22	4.1	29.65	34	29.54	29.65	-29.9	1,505	-1.99%
2023/12/21	2.2	29.34	3	29.43	29.45	-0.9	1,524	-0.06%
2023/12/20	1.7	29.55	5	29.70	29.35	-3.3	1,536	-0.22%
2023/12/19	2.7	29.41	2	29.45	29.45	0.7	1,561	0.05%
2023/12/18	1	29.55	13	29.53	29.35	-12	1,575	-0.76%
2023/12/15	1.6	29.25	0	0.00	29.20	1.6	1,573	0.10%
2023/12/14	4.7	29.06	3.2	28.91	29.05	1.5	1,552	0.09%
2023/12/13	0	0.00	6.4	28.90	29.00	-6.4	1,550	-0.41%
2023/12/12	22.1	28.57	4.1	28.59	28.55	18	1,554	1.16%
2023/12/11	2.1	28.98	0	0.00	28.95	2.1	1,543	0.14%
2023/12/08	5.2	29.13	1	29.20	29.10	4.1	1,547	0.27%
2023/12/07	1.8	29.42	1	29.35	29.35	0.8	1,539	0.05%
2023/12/06	4	29.55	0	0.00	29.50	4	1,546	0.26%
2023/12/05	2.4	29.25	0	0.00	29.25	2.4	1,550	0.15%
2023/12/04	2.7	29.25	15.5	29.30	29.25	-12.8	1,568	-0.82%
2023/12/01	0.1	29.25	0	0.00	29.20	0.1	1,588	0.01%
2023/11/30	0.5	29.27	2	29.30	29.30	-1.5	1,650	-0.09%
2023/11/29	6.2	29.03	11	29.30	29.30	-4.8	1,666	-0.29%
2023/11/28	19.6	29.47	7.9	29.41	29.40	11.7	1,697	0.69%
2023/11/27	16.3	29.75	29.4	29.81	29.80	-13.1	1,723	-0.76%
2023/11/24	27.2	29.51	18	29.67	29.25	9.2	1,712	0.54%
2023/11/22	11.2	28.61	10.5	28.66	28.70	0.8	1,699	0.05%
2023/11/21	16.7	28.16	6.1	28.33	28.25	10.6	1,724	0.62%
2023/11/20	0.3	27.70	10.4	27.45	27.70	-10.1	1,751	-0.57%
2023/11/17	17.6	27.10	2	27.15	27.15	15.6	1,785	0.87%
2023/11/16	1.5	27.20	0	0.00	27.35	1.5	1,855	0.08%
2023/11/15	1.8	26.76	32.6	26.79	26.85	-30.8	1,948	-1.58%
2023/11/14	0.6	26.48	1	26.35	26.35	-0.4	2,250	-0.02%
2023/11/13	4	26.25	3	26.10	26.10	1	2,566	0.04%
2023/11/10	2.4	26.26	0.1	26.30	26.25	2.3	2,685	0.09%
2023/11/09	0	26.22	0	26.40	26.45	0	2,770	0.00%
2023/11/08	8.2	26.29	0	26.35	26.25	8.2	2,913	0.28%
2023/11/07	4.1	26.55	0	0.00	26.60	4.1	2,945	0.14%
2023/11/06	2.3	26.86	0	0.00	26.60	2.3	2,995	0.08%
2023/11/03	4.3	26.69	9.8	26.78	26.80	-5.6	3,033	-0.18%
2023/11/02	18.1	26.53	0	0.00	26.55	18.1	3,104	0.58%
2023/11/01	7.2	25.90	10	25.88	26.25	-2.8	3,155	-0.09%
2023/10/31	17.9	26.00	3.9	26.21	25.75	14	3,253	0.43%
2023/10/30	0	0.00	3.5	26.17	26.15	-3.5	3,448	-0.10%
2023/10/27	12.2	26.21	6.4	26.25	26.20	5.7	3,539	0.16%
2023/10/26	1	26.25	6	26.26	26.25	-5	3,737	-0.13%
2023/10/25	0.2	26.55	1	26.40	26.65	-0.8	4,101	-0.02%
2023/10/24	2.1	26.33	4.1	26.45	26.20	-1.9	4,459	-0.04%
2023/10/23	12.9	26.29	13.7	26.39	26.50	-0.8	4,533	-0.02%
2023/10/20	33.8	26.80	1.1	26.71	26.70	32.7	4,581	0.71%
2023/10/19	11.6	27.73	5.1	27.90	27.55	6.5	4,580	0.14%
2023/10/18	10.1	27.94	14.3	28.51	27.90	-4.1	4,552	-0.09%
2023/10/17	6.1	28.03	4	28.21	28.00	2.1	4,464	0.05%
2023/10/16	7.2	28.17	7	28.16	28.20	0.2	4,454	0.00%
2023/10/13	1	28.40	0	0.00	28.35	1	4,458	0.02%
2023/10/12	6.3	28.43	0	0.00	28.55	6.3	4,461	0.14%
2023/10/11	1.1	28.64	10.8	28.36	28.65	-9.8	4,461	-0.22%
2023/10/06	0.1	28.25	9	28.31	28.30	-8.9	4,444	-0.20%
2023/10/05	10.1	28.07	0	0.00	28.00	10.1	4,433	0.23%
2023/10/04	1.3	28.01	7.5	28.04	28.10	-6.2	4,426	-0.14%
2023/10/03	2.2	28.06	1.8	28.07	28.00	0.4	4,430	0.01%
2023/10/02	11.2	28.09	7.8	28.10	28.05	3.3	4,433	0.08%
2023/09/28	2.4	28.51	3.4	28.48	28.35	-1	4,439	-0.02%
2023/09/27	8	28.39	6.8	28.57	28.60	1.2	4,461	0.03%
2023/09/26	22.8	28.41	10.1	28.20	28.10	12.7	4,502	0.28%
2023/09/25	4	28.85	3.2	29.00	28.80	0.8	4,501	0.02%
2023/09/22	10	28.61	4.9	28.80	28.80	5	4,513	0.11%
2023/09/21	36.5	28.97	0	0.00	28.95	36.5	4,493	0.81%
2023/09/20	7.1	29.64	0	0.00	29.60	7.1	4,502	0.16%
2023/09/19	4	29.28	2	29.40	29.45	2	4,574	0.04%
2023/09/18	4.3	29.27	1	29.25	29.25	3.3	4,697	0.07%
2023/09/15	3	29.40	15	29.21	29.55	-12	4,868	-0.25%
2023/09/14	11.3	29.20	15	29.20	29.30	-3.7	5,041	-0.07%
2023/09/13	6.1	29.20	3	29.20	29.15	3.1	5,083	0.06%
2023/09/12	3.1	29.52	0	0.00	29.40	3.1	5,109	0.06%
2023/09/11	10.4	29.70	1	29.95	29.45	9.4	5,153	0.18%
2023/09/08	2.5	29.91	1.1	29.95	30.20	1.4	5,170	0.03%
2023/09/07	10.8	30.35	0.1	30.60	30.20	10.8	5,183	0.21%
2023/09/06	63.9	31.09	7	31.14	31.00	56.9	5,181	1.10%
2023/09/05	29.5	31.07	14.1	31.08	31.40	15.5	5,198	0.30%
2023/09/04	4.6	29.77	3.1	29.44	29.85	1.5	5,182	0.03%
2023/09/01	20.8	29.42	3.1	29.64	29.20	17.7	5,204	0.34%
2023/08/31	25.6	29.05	2	28.95	29.65	23.6	5,201	0.45%
2023/08/30	12.3	28.54	2.9	28.46	28.65	9.4	5,211	0.18%
2023/08/29	7.3	28.06	5.1	28.16	28.20	2.2	5,199	0.04%
2023/08/28	5.2	28.00	2.1	27.98	27.85	3.2	5,200	0.06%
2023/08/25	8.6	28.26	2.1	28.32	28.10	6.5	5,171	0.13%
2023/08/24	7.3	28.31	2	28.25	28.15	5.3	5,156	0.10%
2023/08/23	21.1	28.33	5	28.40	28.40	16.1	5,133	0.31%
2023/08/22	43.7	28.49	15	28.52	28.85	28.7	5,103	0.56%
2023/08/21	26.6	29.68	7.9	29.59	29.10	18.6	5,036	0.37%
2023/08/18	187.8	31.81	27.2	31.50	30.70	160.6	4,948	3.25%	大買/鉅額交易
2023/08/17	85.9	49.98	35.1	50.17	48.00	50.8	4,648	1.09%
2023/08/16	36.4	49.79	33.2	50.66	51.10	3.2	4,361	0.07%
2023/08/15	20.1	50.55	21.2	50.50	50.30	-1.1	4,278	-0.03%
2023/08/14	28.8	50.04	37.9	49.71	51.00	-9.1	4,226	-0.21%
2023/08/11	6.4	52.50	4	52.48	52.20	2.4	4,092	0.06%
2023/08/10	16.2	52.19	28.1	52.46	52.50	-11.9	4,059	-0.29%
2023/08/09	13.4	52.71	18	52.69	52.40	-4.6	4,029	-0.11%
2023/08/08	22.3	52.68	16	52.13	52.20	6.3	4,058	0.16%
2023/08/07	17.3	51.39	19.2	51.56	51.70	-1.9	4,045	-0.05%
2023/08/04	28.9	51.16	15.5	51.39	51.00	13.4	4,011	0.33%
2023/08/02	64	52.39	35.4	52.55	51.80	28.6	3,930	0.73%
2023/08/01	25.8	56.75	20.4	56.47	56.30	5.4	3,761	0.14%
2023/07/31	62	57.59	63.1	57.19	57.00	-1.1	3,686	-0.03%
2023/07/28	59.7	55.23	71.1	55.52	56.60	-11.4	3,515	-0.32%
2023/07/27	63.2	50.80	97.9	51.22	53.00	-34.7	3,175	-1.09%
2023/07/26	4	47.99	16.8	48.31	48.45	-12.8	2,840	-0.45%
2023/07/25	2.6	47.40	34	47.48	47.80	-31.4	2,800	-1.12%
2023/07/24	7.1	46.24	18.1	46.48	46.30	-10.9	2,760	-0.40%
2023/07/21	2.2	45.71	1	45.80	45.80	1.2	2,764	0.04%
2023/07/20	24.2	45.94	22.2	45.61	45.85	2	2,798	0.07%
2023/07/19	0	0.00	5.2	44.71	44.60	-5.2	2,785	-0.19%
2023/07/18	17.3	44.50	1	44.55	44.35	16.3	2,839	0.57%
2023/07/17	9.1	44.75	12.3	44.84	44.75	-3.1	2,869	-0.11%
2023/07/14	1.3	44.88	2	44.90	44.95	-0.7	2,936	-0.02%
2023/07/13	5.9	44.50	17	44.57	44.30	-11.1	3,005	-0.37%
2023/07/12	1.3	44.89	0.2	44.85	44.80	1.1	3,065	0.04%
2023/07/11	1	44.85	1	44.75	44.85	0	3,124	0.00%
2023/07/10	4.1	44.73	1	44.71	44.65	3	3,262	0.09%
2023/07/07	13.6	44.72	21	44.52	44.75	-7.4	3,377	-0.22%
2023/07/06	7.2	44.64	2.2	44.80	44.75	5	3,447	0.15%
2023/07/05	13.3	45.26	6	45.13	45.10	7.3	3,526	0.21%
2023/07/04	23.2	44.74	13.4	44.61	44.60	9.9	3,691	0.27%
2023/07/03	27.4	43.39	15	43.65	43.85	12.4	3,886	0.32%
2023/06/30	16.3	43.35	7	43.40	43.30	9.3	4,040	0.23%
2023/06/29	22.2	43.62	2.1	43.76	43.35	20.1	4,091	0.49%
2023/06/28	13.5	43.45	46.2	43.56	43.45	-32.8	4,109	-0.80%
2023/06/27	19.8	43.87	17	43.88	43.65	2.8	4,137	0.07%
2023/06/26	21.8	43.90	74.4	43.44	43.35	-52.6	4,244	-1.24%
2023/06/21	60.7	45.91	45.5	45.82	45.65	15.2	4,211	0.36%
2023/06/20	36.1	47.42	27.3	47.33	47.35	8.8	4,108	0.21%
2023/06/19	22.1	49.19	0	0.00	48.90	22.1	4,029	0.55%
2023/06/16	8.8	49.65	36	49.62	49.65	-27.2	4,137	-0.66%
2023/06/15	11.4	49.56	28	49.64	49.55	-16.6	4,291	-0.39%
2023/06/14	17	49.34	78	49.42	49.30	-61	4,711	-1.30%
2023/06/13	3	48.87	12.3	49.05	49.15	-9.3	5,453	-0.17%
2023/06/12	9	48.97	3.1	49.13	48.90	5.9	5,456	0.11%
2023/06/09	2.2	49.03	22.1	48.99	49.00	-20	5,447	-0.37%
2023/06/08	35	48.60	0	0.00	48.45	35	5,418	0.65%
2023/06/07	25.2	49.27	42	49.30	49.20	-16.8	5,387	-0.31%
2023/06/06	29.2	48.91	135	49.17	49.40	-105.8	5,367	-1.97%	大賣/鉅額交易
2023/06/05	11	48.77	68.7	49.20	48.65	-57.7	5,344	-1.08%
2023/06/02	10.1	48.37	27.8	48.41	48.40	-17.7	5,303	-0.33%
2023/06/01	2	48.45	7	48.42	48.45	-5	5,303	-0.09%
2023/05/31	9	48.30	5	48.44	48.45	4	5,305	0.08%
2023/05/30	14.1	48.29	7	48.40	48.40	7.1	5,314	0.13%
2023/05/29	6.1	48.61	15	48.68	48.60	-8.9	5,308	-0.17%
2023/05/26	8.3	48.29	8	48.50	48.55	0.3	5,297	0.01%
2023/05/25	26.1	48.48	0.7	48.60	48.50	25.4	5,277	0.48%
2023/05/24	9	48.62	25.2	48.65	48.75	-16.2	5,262	-0.31%
2023/05/23	40	48.47	2	48.45	48.50	38	5,243	0.72%
2023/05/22	21	48.62	26.5	48.66	48.80	-5.5	5,233	-0.10%
2023/05/19	21.5	48.06	12	48.25	48.00	9.5	5,191	0.18%
2023/05/18	12.8	48.21	5	48.40	48.30	7.8	5,146	0.15%
2023/05/17	6.1	48.65	9	48.74	48.70	-3	5,102	-0.06%
2023/05/16	1	48.80	14.1	48.74	48.70	-13.1	5,084	-0.26%
2023/05/15	29.6	48.21	9	48.38	48.55	20.6	5,072	0.41%
2023/05/12	11.3	47.70	46.7	48.22	49.05	-35.4	5,044	-0.70%
2023/05/11	15.3	48.53	13	48.68	48.25	2.3	4,967	0.05%
2023/05/10	3.1	49.05	12	49.23	49.10	-8.9	4,902	-0.18%
2023/05/09	20.2	49.07	36.2	49.10	49.05	-16	4,878	-0.33%
2023/05/08	1	49.60	36.1	49.46	49.45	-35.1	4,856	-0.72%
2023/05/05	1	49.05	27.4	48.96	48.90	-26.4	4,815	-0.55%
2023/05/04	7.3	48.67	18	48.98	49.00	-10.7	4,794	-0.22%
2023/05/03	30.2	48.84	16	48.86	48.55	14.2	4,767	0.30%
2023/05/02	13.8	49.57	21	49.50	49.30	-7.2	4,739	-0.15%
2023/04/28	15.2	49.28	27	49.34	49.45	-11.8	4,707	-0.25%
2023/04/27	19.1	48.75	26.1	48.89	48.80	-7	4,657	-0.15%
2023/04/26	21.2	48.41	24	48.43	48.60	-2.8	4,633	-0.06%
2023/04/25	3.4	48.66	7.2	48.48	48.20	-3.8	4,599	-0.08%
2023/04/24	14.2	48.45	39.2	48.50	48.90	-25	4,555	-0.55%
2023/04/21	10	48.28	74	48.35	48.30	-64	4,527	-1.41%
2023/04/20	25.1	48.82	23.4	48.47	48.40	1.7	4,464	0.04%
2023/04/19	42.5	48.93	29.1	48.77	48.70	13.5	4,418	0.30%
2023/04/18	28	49.73	55.5	49.88	49.55	-27.5	4,344	-0.63%
2023/04/17	22	49.38	84	49.42	49.50	-62	4,266	-1.45%
2023/04/14	33.2	48.66	37.4	49.10	48.50	-4.2	4,187	-0.10%
2023/04/13	77.5	48.54	37.1	48.63	48.80	40.4	4,117	0.98%
2023/04/12	74.5	49.59	80.1	49.53	49.60	-5.6	3,967	-0.14%
2023/04/11	15.1	47.68	62.1	47.88	48.15	-47	3,828	-1.23%
2023/04/10	48.5	47.21	15.8	47.27	47.20	32.7	3,739	0.87%
2023/04/07	68.9	47.82	76.7	47.66	47.90	-7.9	3,626	-0.22%
2023/04/06	66.7	47.35	76.3	47.32	48.20	-9.6	3,428	-0.28%
2023/03/31	63.1	45.26	59.8	45.26	46.00	3.3	3,178	0.10%
2023/03/30	14.5	44.05	22.3	44.03	44.10	-7.8	2,984	-0.26%
2023/03/29	15	43.59	33	43.77	43.80	-18	2,908	-0.62%
2023/03/28	14.2	43.33	22.5	43.43	43.60	-8.3	2,874	-0.29%
2023/03/27	145.2	44.03	51.4	43.73	43.30	93.8	2,811	3.33%	大買/
2023/03/24	25.4	42.75	60.4	42.96	43.50	-35	2,621	-1.34%
2023/03/23	26	42.79	42.5	42.91	42.80	-16.5	2,530	-0.65%
2023/03/22	28.2	42.13	92.1	41.97	42.35	-63.9	2,451	-2.61%
2023/03/21	43.9	42.50	24.9	42.61	42.50	19	2,352	0.81%
2023/03/20	78.1	43.00	75.7	43.08	42.90	2.4	2,199	0.11%
2023/03/17	119.6	42.81	182.1	42.87	42.60	-62.5	2,013	-3.10%	大買/大賣/
2023/03/16	184.2	41.93	147.4	42.26	42.45	36.8	1,551	2.37%	大買/大賣/
2023/03/15	0	0.00	12.1	38.90	38.90	-12.1	779	-1.55%
2023/03/14	32.1	35.52	19.1	35.58	35.40	13	749	1.74%
2023/03/13	10	35.25	0	0.00	35.50	10	738	1.36%
2023/03/10	52.1	35.23	21.4	35.31	35.25	30.7	720	4.27%
2023/03/09	15.1	35.25	33.5	35.54	35.10	-18.4	700	-2.62%
2023/03/08	5.1	34.84	80.9	35.04	35.40	-75.8	682	-11.11%
2023/03/07	14.5	34.74	89	34.73	34.70	-74.5	652	-11.42%
2023/03/06	7	34.59	2	34.58	34.55	5	640	0.78%
2023/03/03	3	34.20	55	34.22	34.00	-52	641	-8.11%
2023/03/02	2.4	33.81	0	0.00	33.90	2.4	701	0.34%
2023/03/01	3	33.47	0	0.00	33.45	3	699	0.43%
2023/02/24	17	33.23	41	33.04	33.30	-24	688	-3.49%
2023/02/23	0	32.65	3	32.63	32.60	-3	684	-0.44%
2023/02/22	1.1	32.52	8	32.50	32.35	-6.9	683	-1.01%
2023/02/21	0.1	32.30	2	32.40	32.40	-1.9	689	-0.28%
2023/02/20	3	32.40	17.9	32.36	32.60	-14.9	695	-2.15%
2023/02/17	0.1	31.85	4	31.81	31.80	-3.9	689	-0.57%
2023/02/16	2	31.80	0	0.00	31.85	2	710	0.28%
2023/02/15	1.2	31.78	0	0.00	31.80	1.2	741	0.16%
2023/02/14	1	31.95	0.1	31.80	31.95	0.9	797	0.11%
2023/02/13	0.2	31.59	4.3	31.71	31.75	-4.2	808	-0.52%
2023/02/10	3	31.62	0	0.00	31.60	3	822	0.36%
2023/02/08	0	0.00	1	31.95	31.90	-1	817	-0.12%
2023/02/07	0.1	31.85	0	0.00	31.80	0.1	813	0.01%
2023/02/03	0	31.80	0	0.00	31.80	0	810	0.00%
2023/02/02	4	31.61	56	31.65	31.75	-52	803	-6.47%
2023/02/01	1	31.50	1	31.75	31.75	0	800	0.00%
2023/01/31	0	0.00	0.1	31.30	31.50	-0.1	794	-0.01%
2023/01/30	0	0.00	5	30.96	30.95	-5	789	-0.64%
2023/01/17	5	30.40	0.2	30.61	30.60	4.8	783	0.61%
2023/01/16	11	30.41	1	30.30	30.45	10	786	1.27%
2023/01/13	2.1	30.53	0.1	30.65	30.20	2	785	0.25%
2023/01/12	8.1	30.66	0	0.00	30.65	8.1	846	0.96%
2023/01/11	37.1	31.03	0.1	31.35	31.00	37	846	4.38%
2023/01/09	0.2	31.88	0	0.00	31.90	0.2	848	0.02%
2023/01/06	2.1	31.92	15	31.96	32.00	-13	845	-1.53%
2023/01/05	1	31.60	5.1	31.30	31.70	-4.1	860	-0.48%
2023/01/04	0	31.05	5	31.10	31.25	-5	851	-0.59%
2023/01/03	0	31.05	0	31.05	31.05	0	852	0.00%
2022/12/30	1	31.25	1	31.30	31.25	0	861	0.00%
2022/12/29	0	0.00	1	30.90	31.20	-1	879	-0.11%
2022/12/28	4	31.39	0	0.00	31.10	4	883	0.45%
2022/12/27	0	31.15	0	0.00	31.10	0	884	0.00%
2022/12/26	6	30.85	1	31.00	31.00	5	885	0.56%
2022/12/23	0	0.00	6	30.40	30.60	-6	882	-0.68%
2022/12/22	5	30.25	1	30.35	30.35	4	884	0.45%
2022/12/21	4	30.03	0	0.00	30.00	4	887	0.45%
2022/12/20	5.3	30.41	38	30.04	30.00	-32.7	884	-3.70%
2022/12/19	1	30.65	0	0.00	30.60	1	886	0.11%
2022/12/16	0.1	30.95	0	0.00	30.80	0.1	896	0.01%
2022/12/15	24	30.83	0	0.00	30.95	24	907	2.64%
2022/12/13	4.2	30.74	3	30.70	30.75	1.2	917	0.13%
2022/12/12	29	30.93	0	0.00	30.90	29	910	3.19%
2022/12/09	11.1	30.98	9	30.90	30.90	2.1	905	0.23%
2022/12/08	0.1	30.95	0	0.00	31.05	0.1	903	0.01%
2022/12/07	1.1	30.82	1	31.05	31.00	0.1	898	0.01%
2022/12/06	10.2	31.34	0	0.00	31.15	10.2	897	1.14%
2022/12/05	10.3	31.51	0	0.00	31.45	10.3	897	1.15%
2022/12/02	4	31.53	15	31.65	31.60	-11	900	-1.22%
2022/12/01	1.1	31.91	1	31.85	31.95	0.1	890	0.01%
2022/11/30	2	31.95	1	31.80	32.00	1	887	0.11%
2022/11/29	1	31.45	0	0.00	31.45	1	881	0.11%
2022/11/28	5	31.35	1.2	31.11	31.30	3.8	882	0.43%
2022/11/25	4	31.13	1	31.50	31.25	3	875	0.34%
2022/11/24	50.5	31.72	10	31.83	31.60	40.5	856	4.73%
2022/11/23	3	33.28	26	33.40	33.45	-23	770	-2.99%
2022/11/22	16	32.96	7	33.07	33.00	9	752	1.20%
2022/11/21	1	32.95	5	32.92	33.00	-4	742	-0.54%
2022/11/18	2	32.55	3	32.70	32.45	-1	729	-0.14%
2022/11/17	0	0.00	11.2	32.75	32.75	-11.2	726	-1.54%
2022/11/16	0	0.00	1	32.65	32.60	-1	720	-0.14%
2022/11/15	0	0.00	0	32.85	32.90	0	713	0.00%
2022/11/14	2	32.85	2	32.75	32.75	0	711	0.00%
2022/11/11	4.2	32.46	5.2	32.75	32.70	-1	711	-0.14%
2022/11/10	2	32.60	0	0.00	32.40	2	707	0.28%
2022/11/09	0	0.00	1	31.30	31.65	-1	670	-0.15%
2022/11/08	0.1	30.55	4.1	30.89	30.75	-4	672	-0.60%
2022/11/07	0	30.20	14	29.72	29.75	-14	672	-2.08%
2022/11/04	0	0.00	2	29.40	29.70	-2	682	-0.29%
2022/11/03	0	0.00	20	29.23	29.30	-20	682	-2.93%
2022/11/02	4	29.15	10	29.39	29.15	-6	685	-0.88%
2022/10/31	7	29.30	0	0.00	29.40	7	698	1.00%
2022/10/28	3.1	29.69	0	0.00	29.30	3.1	709	0.44%
2022/10/27	2	29.45	0	0.00	29.65	2	724	0.28%
2022/10/26	20	29.25	0	0.00	29.25	20	739	2.71%
2022/10/25	0	0.00	0	29.75	29.25	0	770	0.00%
2022/10/24	0	29.40	0	0.00	29.50	0	804	0.00%
2022/10/21	0.1	29.15	0	0.00	29.15	0.1	806	0.01%
2022/10/19	0	0.00	1	30.04	29.85	-1	741	-0.14%
2022/10/18	10	29.46	0	0.00	29.25	10	747	1.34%
2022/10/17	1	28.15	0	0.00	29.00	1	759	0.13%
2022/10/14	10	29.35	0	0.00	29.35	10	767	1.30%
2022/10/13	4.1	30.51	35	29.34	28.80	-30.9	779	-3.97%
2022/10/12	9	30.82	4	30.90	31.10	5	762	0.66%
2022/10/11	5	30.85	6	31.09	31.05	-1	768	-0.13%
2022/10/07	0	0.00	4	31.65	31.70	-4	770	-0.52%
2022/10/06	14	31.73	0	0.00	31.50	14	767	1.82%
2022/10/05	0.1	32.40	0	0.00	31.90	0.1	756	0.01%
2022/10/04	0	0.00	5	32.30	32.30	-5	754	-0.66%
2022/10/03	1	31.75	9	31.90	31.80	-8	751	-1.06%
2022/09/30	21	32.00	6	32.05	32.00	15	753	1.99%
2022/09/29	0	0.00	3	31.58	32.05	-3	756	-0.40%
2022/09/28	0.1	30.95	3.1	31.10	30.95	-3	754	-0.40%
2022/09/27	1	32.10	0.2	31.85	32.15	0.8	765	0.10%
2022/09/26	7	31.13	15.6	31.09	30.95	-8.6	781	-1.10%
2022/09/23	3	32.20	104.1	31.92	31.70	-101.1	792	-12.75%	大賣/鉅額交易
2022/09/22	18.4	33.11	0	0.00	32.50	18.4	819	2.25%
2022/09/21	13	33.83	0	0.00	33.70	13	858	1.51%
2022/09/20	0	33.70	13	33.69	33.75	-13	872	-1.49%
2022/09/19	5	33.25	0.1	33.40	33.55	4.9	888	0.55%
2022/09/16	3	33.28	0	0.00	33.35	3	906	0.33%
2022/09/15	6.1	33.25	3.5	33.38	33.25	2.6	995	0.26%
2022/09/14	7.4	33.34	1.8	33.40	33.50	5.6	1,002	0.56%
2022/09/13	3.1	33.64	6	33.53	33.65	-2.9	998	-0.29%
2022/09/12	1.5	33.18	0	0.00	33.25	1.5	1,004	0.15%
2022/09/06	2	32.35	0	0.00	32.30	2	1,007	0.20%
2022/09/05	0	0.00	0.1	32.50	32.70	-0.1	1,019	-0.01%
2022/09/02	0	0.00	4.1	32.41	32.45	-4.1	1,030	-0.40%
2022/09/01	1	32.00	0	0.00	32.10	1	1,052	0.10%
2022/08/31	0	0.00	1	32.50	32.50	-1	1,074	-0.09%
2022/08/30	0.1	32.40	0.1	32.40	32.30	0.1	1,119	0.00%
2022/08/29	0	31.90	3.7	31.97	32.30	-3.7	1,147	-0.32%
2022/08/26	0	0.00	7.3	32.08	32.30	-7.3	1,154	-0.64%
2022/08/25	0	0.00	0.1	31.90	31.90	-0.1	1,157	-0.01%
2022/08/23	1	31.45	0.1	31.35	31.05	0.9	1,171	0.08%
2022/08/22	0	31.81	1	31.90	31.65	-1	1,179	-0.08%
2022/08/19	0	0.00	1.1	31.85	31.85	-1.1	1,182	-0.09%
2022/08/18	4.2	32.00	0.2	32.20	31.50	4.1	1,178	0.34%
2022/08/17	8	32.40	0	0.00	32.50	8	1,162	0.69%
2022/08/16	6.4	31.70	0.4	31.52	31.75	6	1,144	0.52%
2022/08/15	0.1	31.10	31.1	31.17	31.30	-31.1	1,128	-2.75%
2022/08/12	0.1	31.00	16	30.69	31.00	-16	1,115	-1.43%
2022/08/11	0.1	30.08	14	30.02	30.05	-13.9	1,101	-1.27%
2022/08/10	0	29.65	0	0.00	29.75	0	1,097	0.00%
2022/08/09	0	0.00	2	29.60	29.50	-2	1,096	-0.18%
2022/08/08	4	29.74	6	29.64	29.65	-2	1,098	-0.18%
2022/08/05	0	29.40	2.4	29.35	29.65	-2.4	1,100	-0.22%
2022/08/03	1.3	28.51	2	28.68	28.65	-0.7	1,098	-0.06%
2022/08/02	1.1	28.69	0	0.00	28.50	1.1	1,097	0.10%
2022/08/01	2	28.80	4	28.58	29.30	-2	1,086	-0.18%
2022/07/29	7.1	27.23	23	27.28	27.65	-15.9	1,055	-1.51%
2022/07/28	0.4	27.74	4	27.86	27.65	-3.6	1,022	-0.36%
2022/07/27	0	28.40	0	0.00	28.05	0	1,022	0.00%
2022/07/26	0	0.00	4	28.40	28.30	-4	1,017	-0.39%
2022/07/25	6	28.58	17.4	28.40	28.50	-11.4	1,016	-1.12%
2022/07/22	2	28.05	3	27.63	28.05	-1	1,006	-0.10%
2022/07/21	10.3	27.06	0	0.00	27.00	10.3	1,001	1.03%
2022/07/20	0.4	27.47	0	0.00	27.55	0.4	987	0.04%
2022/07/19	3.1	26.75	0.1	26.55	26.70	3	983	0.31%
2022/07/18	6.4	25.99	0	0.00	26.40	6.4	980	0.65%
2022/07/15	3.1	26.45	0	0.00	26.30	3.1	979	0.32%
2022/07/14	0.1	26.95	0	0.00	26.90	0.1	974	0.01%
2022/07/13	0	0.00	11	27.08	27.20	-11	969	-1.13%
2022/07/12	3	26.05	0	0.00	26.35	3	966	0.31%
2022/07/11	0	0.00	1	26.30	26.40	-1	969	-0.10%
2022/07/08	10.1	27.10	0	0.00	26.80	10.1	972	1.04%
2022/07/06	3	26.88	0	0.00	26.90	3	971	0.31%
2022/07/04	0	0.00	1	26.25	26.45	-1	969	-0.10%
2022/07/01	0.1	26.05	2	25.95	25.60	-1.9	963	-0.20%
2022/06/30	2.2	26.88	12	26.79	26.55	-9.8	962	-1.02%
2022/06/29	11.2	27.73	10	28.20	28.20	1.2	946	0.13%
2022/06/28	0	0.00	1	29.60	29.50	-1	902	-0.11%
2022/06/27	5	29.20	0	0.00	29.65	5	903	0.55%
2022/06/24	8.1	29.80	0	0.00	29.95	8.1	914	0.89%
2022/06/23	57	29.04	10	29.59	30.40	47	930	5.05%
2022/06/22	1	31.50	0	0.00	31.80	1	865	0.12%
2022/06/21	1	32.40	0	32.25	32.40	1	876	0.11%
2022/06/20	0	32.50	0	0.00	32.10	0	895	0.00%
2022/06/17	3	32.60	1.1	32.67	32.95	1.9	910	0.21%
2022/06/16	15.1	33.80	0	0.00	33.20	15.1	934	1.61%
2022/06/15	2	33.88	0.1	34.30	34.10	1.9	949	0.20%
2022/06/14	18.1	33.29	2	33.05	33.50	16.1	963	1.67%
2022/06/13	10.1	33.60	10	33.70	33.70	0.1	1,039	0.00%
2022/06/10	13.2	34.44	0	0.00	34.25	13.2	1,029	1.29%
2022/06/09	23	35.29	3	35.25	35.25	20	1,009	1.98%
2022/06/08	14	35.78	13	35.85	35.95	1	992	0.10%
2022/06/07	4	36.91	0	0.00	37.25	4	946	0.42%
2022/06/06	1	37.15	7	37.27	37.35	-6	917	-0.65%
2022/06/02	1	36.50	10	36.50	36.55	-9	919	-0.98%
2022/06/01	2	36.60	11	36.42	36.60	-9	926	-0.97%
2022/05/31	1	36.10	0	0.00	36.10	1	912	0.11%
2022/05/30	0.1	35.90	3	35.90	35.90	-2.9	909	-0.32%
2022/05/27	0	0.00	2	35.40	35.45	-2	897	-0.22%
2022/05/26	5.2	34.99	2	35.00	35.00	3.2	892	0.36%
2022/05/25	0.5	34.95	10	34.95	35.00	-9.5	891	-1.07%
2022/05/24	0	0.00	1	35.00	34.95	-1	890	-0.11%
2022/05/23	0.3	34.72	1	34.60	34.95	-0.7	880	-0.08%
2022/05/20	10	34.30	0	0.00	34.30	10	879	1.14%
2022/05/18	27	33.99	10.2	34.17	34.20	16.9	878	1.92%
2022/05/17	4	34.10	5	34.15	34.15	-1	874	-0.11%
2022/05/16	15	33.88	10	34.00	34.00	5	876	0.57%
2022/05/13	0	33.80	2	33.80	34.10	-2	872	-0.23%
2022/05/12	12	33.51	11	33.90	33.90	1	869	0.12%
2022/05/11	6.1	34.35	6	34.60	34.60	0.1	855	0.02%
2022/05/10	11	33.70	1	33.75	34.80	10	850	1.18%
2022/05/04	0	0.00	2	34.00	34.45	-2	845	-0.24%
2022/05/03	0.2	33.85	0	0.00	33.75	0.2	844	0.02%
2022/04/29	1.1	33.56	0	0.00	33.70	1.1	847	0.12%
2022/04/28	1	33.30	0	0.00	33.60	1	851	0.12%
2022/04/27	1	33.50	2.2	33.27	33.55	-1.2	851	-0.14%
2022/04/26	1	33.70	0	0.00	34.00	1	843	0.12%
2022/04/25	0.1	34.04	0	0.00	33.80	0.1	851	0.02%
2022/04/22	0	34.25	0.1	34.25	34.30	-0.1	869	-0.01%
2022/04/19	0	34.40	0	0.00	34.65	0	894	0.00%
2022/04/18	0.1	34.30	0	0.00	34.40	0.1	905	0.01%
2022/04/15	3	34.60	0.1	34.50	34.60	3	909	0.33%
2022/04/14	18	34.18	1	34.50	34.60	17	921	1.85%
2022/04/13	1.1	34.01	0	0.00	34.20	1.1	925	0.12%
2022/04/12	2	34.18	20	34.06	34.00	-18	928	-1.94%
2022/04/11	2	34.30	3	34.90	34.35	-1	933	-0.10%
2022/04/08	2	34.60	7.1	34.65	34.80	-5.1	932	-0.55%
2022/04/07	2.1	33.64	1	33.75	33.75	1.1	924	0.12%
2022/04/06	5.3	33.92	4	33.93	34.05	1.3	913	0.14%
2022/04/01	10	34.45	1	34.55	34.30	9	893	1.01%
2022/03/31	1.1	34.51	0	0.00	34.70	1.1	875	0.12%
2022/03/30	4.2	34.70	2	34.60	34.75	2.2	873	0.25%
2022/03/29	24.1	34.82	20	34.95	34.95	4.1	853	0.48%
2022/03/28	36	34.41	24	35.29	35.40	12	827	1.45%
2022/03/25	35	35.10	17	35.28	35.30	18	802	2.24%
2022/03/24	0.4	35.46	0	35.55	35.50	0.4	795	0.04%
2022/03/23	0.4	35.69	1	35.50	35.70	-0.6	781	-0.08%
2022/03/22	20	35.56	15	35.80	35.80	5	771	0.65%
2022/03/21	14	35.52	9	35.78	35.95	5	752	0.66%
2022/03/18	17	35.61	10.2	35.95	35.95	6.8	730	0.93%
2022/03/17	5.2	35.96	1	35.40	36.05	4.2	726	0.57%
2022/03/16	42.3	35.88	78.6	36.39	36.25	-36.3	708	-5.12%
2022/03/15	8	38.84	6	39.10	39.10	2	620	0.33%
2022/03/14	3	38.85	3	39.15	39.15	0	620	0.00%
2022/03/11	1	38.85	0	0.00	39.25	1	616	0.16%
2022/03/10	0	0.00	0	39.30	39.25	0	625	0.00%
2022/03/09	3.4	38.84	0	0.00	39.00	3.4	623	0.54%
2022/03/08	6	38.70	5	38.83	39.00	1	626	0.16%
2022/03/07	10	38.85	1	39.10	39.15	9	617	1.46%
2022/03/04	3	39.32	0	0.00	39.40	3	602	0.50%
2022/03/03	2	39.38	2	39.40	39.45	0	612	0.00%
2022/02/25	0.1	39.35	0	0.00	39.35	0.1	643	0.02%
2022/02/24	3	39.20	0	0.00	39.35	3	650	0.46%
2022/02/23	1	39.30	0	0.00	39.65	1	649	0.15%
2022/02/22	7.3	39.27	3	39.15	39.40	4.3	652	0.66%
2022/02/21	1	39.30	0	0.00	39.50	1	655	0.15%
2022/02/18	1	39.30	0	0.00	39.40	1	663	0.15%
2022/02/17	0	0.00	1	39.40	39.40	-1	670	-0.15%
2022/02/16	0	39.45	0	0.00	39.40	0	694	0.00%
2022/02/15	1	39.20	1	39.30	39.30	0	732	0.00%
2022/02/14	0.8	39.28	0	0.00	39.10	0.8	760	0.10%
2022/02/11	2	39.33	1	39.35	39.30	1	769	0.13%
2022/02/10	4	39.31	0	0.00	39.50	4	772	0.52%
2022/02/09	1	39.50	0	0.00	39.50	1	775	0.13%
2022/02/08	11	39.35	0	0.00	39.55	11	773	1.42%
2022/02/07	0	0.00	0.1	39.40	39.55	-0.1	771	-0.01%
2022/01/26	11.4	38.95	0	0.00	39.00	11.4	769	1.49%
2022/01/25	2.8	38.76	0	0.00	39.00	2.8	773	0.36%
2022/01/24	0.3	39.10	6	38.76	39.00	-5.7	774	-0.74%
2022/01/21	4	39.00	1	39.00	38.95	3	770	0.39%
2022/01/20	0.3	39.25	4	39.11	39.30	-3.7	763	-0.48%
2022/01/19	1	39.00	0	0.00	39.30	1	763	0.13%
2022/01/18	12.3	39.06	10	39.10	39.00	2.3	759	0.30%
2022/01/17	41	39.21	6	39.39	39.40	35	751	4.66%
2022/01/14	12.1	39.48	5	39.64	39.85	7.1	722	0.98%
2022/01/13	0.1	40.05	2.7	40.00	40.00	-2.6	707	-0.37%
2022/01/12	9.1	39.81	6	40.01	40.05	3.1	705	0.43%
2022/01/11	6	39.89	1	40.05	40.05	5	692	0.72%
2022/01/10	14	39.97	1.1	40.15	40.15	12.9	685	1.88%
2022/01/07	12.2	40.04	5	40.07	40.15	7.2	684	1.05%
2022/01/06	0.1	40.15	0.6	40.15	40.40	-0.6	670	-0.09%
2022/01/05	1	40.15	1	40.15	40.40	0	665	0.00%
2022/01/04	12.2	40.20	0	0.00	40.50	12.2	665	1.83%
2022/01/03	2.5	40.29	10	40.67	40.55	-7.5	658	-1.14%
2021/12/30	0.4	40.67	8	40.80	40.65	-7.6	653	-1.17%
2021/12/29	10	40.63	0	0.00	40.75	10	655	1.53%
2021/12/28	10.2	40.30	0	0.00	40.30	10.2	659	1.54%
2021/12/27	0	40.40	0	0.00	40.30	0	665	0.00%
2021/12/24	25	40.12	0	0.00	40.30	25	670	3.73%
2021/12/23	10	40.20	0	0.00	40.25	10	667	1.50%
2021/12/22	27.2	40.12	1.3	40.13	40.15	26	669	3.87%
2021/12/21	16	40.26	6	40.45	40.20	10	665	1.51%
2021/12/20	30	40.84	0	0.00	40.90	30	657	4.56%
2021/12/17	17	41.21	1	41.20	41.50	16	642	2.49%
2021/12/16	13	41.59	2	41.30	41.60	11	638	1.72%
2021/12/15	12.1	41.37	1.3	41.32	41.65	10.8	641	1.68%
2021/12/14	5.1	41.62	12	41.62	41.75	-6.9	636	-1.08%
2021/12/13	11.5	42.19	5.4	42.09	42.20	6.1	649	0.94%
2021/12/10	1.4	41.80	2	41.65	41.85	-0.6	641	-0.09%
2021/12/09	0	0.00	1	41.60	41.70	-1	661	-0.15%
2021/12/08	2	41.40	0	0.00	41.60	2	663	0.30%
2021/12/07	0	0.00	1	41.45	41.50	-1	658	-0.15%
2021/12/06	2	40.88	18	41.28	41.45	-16	656	-2.44%
2021/12/03	5	40.80	6	40.84	40.75	-1	650	-0.15%
2021/12/02	2	40.45	4	40.71	40.75	-2	655	-0.31%
2021/12/01	0	0.00	7	40.24	40.70	-7	662	-1.06%
2021/11/30	5	40.31	1	40.35	40.45	4	665	0.60%
2021/11/29	7	40.26	5	40.34	40.45	2	678	0.30%
2021/11/26	9	40.63	14	40.73	40.85	-5	684	-0.73%
2021/11/25	1.4	40.13	10.4	40.33	41.20	-9	678	-1.33%
2021/11/24	12	39.73	1	39.65	39.75	11	675	1.63%
2021/11/23	2.2	39.81	1.2	39.85	39.90	0.9	707	0.13%
2021/11/22	0.1	40.20	0	0.00	40.20	0.1	741	0.01%
2021/11/19	0	0.00	9	40.22	40.30	-9	821	-1.10%
2021/11/18	0	0.00	5.2	40.20	40.35	-5.2	862	-0.60%
2021/11/17	2	39.95	1	40.00	40.40	1	887	0.11%
2021/11/16	3.1	40.36	2	40.40	40.20	1.1	894	0.12%
2021/11/15	18	40.13	6	40.08	40.10	12	898	1.34%
2021/11/12	6	40.67	44.1	40.40	40.65	-38.1	892	-4.27%
2021/11/11	0	0.00	20.1	39.37	39.35	-20.1	871	-2.31%
2021/11/10	3	39.08	0	0.00	39.10	3	867	0.35%
2021/11/09	6	38.94	0	39.10	38.90	6	874	0.68%
2021/11/08	0	0.00	3.6	39.07	38.95	-3.6	888	-0.40%
2021/11/05	1.3	38.91	1	38.85	38.90	0.3	899	0.03%
2021/11/04	0.3	39.10	0	0.00	38.95	0.3	925	0.03%
2021/11/03	2.2	38.92	1	39.00	39.05	1.2	949	0.13%
2021/11/02	3	38.80	0	0.00	38.90	3	957	0.32%
2021/11/01	10.1	38.85	4	38.79	38.85	6.1	969	0.63%
2021/10/29	1	38.75	0	0.00	38.80	1	989	0.10%
2021/10/28	1	38.75	6	38.72	38.80	-5	1,030	-0.48%
2021/10/27	6	38.70	1	38.70	38.80	5	1,105	0.45%
2021/10/26	1	38.80	0.2	38.95	38.90	0.8	1,256	0.06%
2021/10/22	1	39.10	0	0.00	39.00	1	1,273	0.08%
2021/10/21	1.1	39.06	2	39.20	39.35	-0.9	1,278	-0.07%
2021/10/20	1	39.00	0	0.00	39.10	1	1,278	0.08%
2021/10/19	0	39.20	2.1	39.20	39.15	-2.1	1,282	-0.16%
2021/10/18	3	39.05	23	39.08	39.05	-20	1,284	-1.56%
2021/10/15	1.1	38.79	12	38.80	38.85	-10.9	1,289	-0.85%
2021/10/14	2.1	38.67	1	38.50	38.55	1.1	1,288	0.08%
2021/10/13	1.4	38.67	0	0.00	38.30	1.4	1,293	0.11%
2021/10/12	1	38.50	2	38.55	38.60	-1	1,298	-0.08%
2021/10/08	0	0.00	1	38.45	38.45	-1	1,297	-0.08%
2021/10/07	1	38.35	21	38.30	38.30	-20	1,303	-1.53%
2021/10/06	8	38.00	11	37.95	38.00	-3	1,309	-0.23%
2021/10/05	3.2	37.94	11	38.05	38.10	-7.8	1,314	-0.60%
2021/10/04	1	38.00	0	0.00	37.95	1	1,314	0.08%
2021/10/01	1.1	38.21	1	38.10	38.10	0.1	1,321	0.01%
2021/09/30	0	38.45	1	38.50	38.40	-1	1,323	-0.08%
2021/09/29	5	38.40	4	38.55	38.40	1	1,326	0.08%
2021/09/28	0	38.30	1	38.40	38.35	-1	1,327	-0.07%
2021/09/27	10	38.30	1	38.40	38.30	9	1,328	0.68%
2021/09/24	12.1	38.25	0	0.00	38.20	12.1	1,332	0.91%
2021/09/23	0.4	38.13	10	37.95	37.95	-9.6	1,333	-0.72%
2021/09/22	7.3	37.92	0	0.00	37.85	7.3	1,333	0.55%
2021/09/17	0.4	38.36	0	0.00	38.25	0.4	1,324	0.03%
2021/09/16	58.5	38.27	0	0.00	38.30	58.5	1,320	4.43%
2021/09/15	14	38.83	1	38.60	38.65	13	1,302	1.00%
2021/09/14	28	39.03	18.4	38.81	39.00	9.6	1,295	0.74%
2021/09/13	10	39.49	2	39.25	39.50	8	1,275	0.63%
2021/09/10	22.3	39.12	0	0.00	39.20	22.3	1,274	1.75%
2021/09/09	12.3	38.93	4.6	38.98	39.00	7.7	1,272	0.61%
2021/09/08	17.6	38.61	9	38.61	38.55	8.6	1,268	0.67%
2021/09/07	7.1	38.90	0.6	38.92	38.75	6.5	1,259	0.52%
2021/09/06	16.3	39.06	2	39.05	38.75	14.3	1,253	1.14%
2021/09/03	12	39.29	4	39.20	39.15	8	1,247	0.64%
2021/09/02	43.8	39.17	1	39.10	39.10	42.8	1,241	3.44%
2021/09/01	8.7	39.25	30	39.48	39.70	-21.3	1,227	-1.74%
2021/08/31	25	38.58	0.5	38.70	38.75	24.5	1,214	2.01%
2021/08/30	13.9	38.68	11	38.77	38.65	2.9	1,215	0.24%
2021/08/27	34.9	38.05	2	38.13	38.00	32.9	1,202	2.73%
2021/08/26	14.5	38.55	37.9	38.58	38.55	-23.4	1,163	-2.01%
2021/08/25	25.7	42.05	2.9	42.15	42.20	22.8	1,127	2.02%
2021/08/24	17	42.13	15.6	42.08	42.10	1.4	1,050	0.13%
2021/08/23	6.1	42.29	1.7	42.46	42.25	4.4	1,012	0.43%
2021/08/20	3.1	42.12	0.2	42.27	42.10	2.8	982	0.29%
2021/08/19	4.1	42.22	2	42.20	42.10	2.1	970	0.22%
2021/08/18	19.3	42.46	3	41.95	42.50	16.3	963	1.69%
2021/08/17	29.4	42.42	1	42.10	41.95	28.4	947	3.00%
2021/08/16	10.5	42.43	6	42.38	42.50	4.5	935	0.48%
2021/08/13	4	43.05	74	43.06	42.95	-70	912	-7.67%
2021/08/12	2	43.27	2.1	43.15	43.05	0	906	0.00%
2021/08/11	3.2	42.75	3	42.82	42.65	0.2	895	0.02%
2021/08/10	52.1	43.46	103	43.10	43.05	-50.9	894	-5.69%	大賣/
2021/08/09	13	43.85	2.1	44.65	43.75	10.9	905	1.20%
2021/08/06	2.1	44.40	4.1	44.40	44.70	-2	912	-0.22%
2021/08/05	2.5	44.53	5.1	44.34	44.40	-2.6	938	-0.28%
2021/08/04	8.2	44.37	4.1	44.50	44.45	4.2	994	0.42%
2021/08/03	0	43.25	22.6	44.06	44.40	-22.6	1,012	-2.23%
2021/08/02	61.1	43.28	27.6	43.11	43.20	33.5	992	3.38%
2021/07/30	89.1	42.74	60.8	42.83	42.95	28.3	932	3.03%
2021/07/29	10	40.55	1	40.60	40.60	9	792	1.13%
2021/07/28	2	39.93	0	0.00	40.35	2	792	0.25%
2021/07/27	6	40.53	2	40.55	40.50	4	826	0.48%
2021/07/26	3	40.65	1	40.90	40.70	2	847	0.24%
2021/07/21	30	40.08	4	39.96	39.90	26	891	2.92%
2021/07/20	9.1	40.37	5	40.38	40.60	4.1	903	0.46%
2021/07/19	7	40.66	1	40.55	40.65	6	915	0.66%
2021/07/16	0	0.00	1	40.30	40.35	-1	947	-0.11%
2021/07/15	0.3	39.80	2	39.98	40.10	-1.7	962	-0.18%
2021/07/14	21	39.69	0	0.00	39.70	21	968	2.17%
2021/07/13	2.2	39.82	3.2	39.89	39.60	-1	998	-0.10%
2021/07/12	2	39.88	1	40.00	40.00	1	1,013	0.10%
2021/07/09	0.1	40.05	1	40.00	40.00	-1	1,012	-0.09%
2021/07/08	1.4	40.00	7.2	40.04	40.05	-5.8	1,028	-0.56%
2021/07/07	4.1	39.63	0	0.00	39.55	4.1	1,030	0.40%
2021/07/06	2	39.38	4	39.35	39.45	-2	1,056	-0.19%
2021/07/05	3.2	39.14	10	39.18	39.10	-6.8	1,082	-0.63%
2021/07/02	6	38.98	8	39.00	38.95	-2	1,087	-0.18%
2021/07/01	1.1	39.00	19	39.00	39.00	-17.9	1,098	-1.63%
2021/06/30	0	0.00	5.1	38.80	38.95	-5.1	1,108	-0.46%
2021/06/29	5	38.86	1	39.05	38.80	4	1,120	0.36%
2021/06/28	5	39.05	7	39.05	39.05	-2	1,136	-0.18%
2021/06/25	11	39.00	6	39.15	39.10	5	1,161	0.43%
2021/06/24	0	0.00	4	39.05	39.10	-4	1,230	-0.32%
2021/06/23	5	38.91	7	38.98	39.05	-2	1,278	-0.16%
2021/06/22	4	38.83	0	0.00	38.95	4	1,478	0.27%
2021/06/21	2	38.93	0	0.00	38.90	2	1,484	0.13%
2021/06/18	2	39.20	0	0.00	39.15	2	1,527	0.13%
2021/06/17	1	39.30	1	39.40	39.40	0	1,565	0.00%
2021/06/16	2	39.33	6	39.35	39.40	-4	1,585	-0.25%
2021/06/15	1	39.35	3	39.30	39.40	-2	1,616	-0.12%
2021/06/11	1	39.10	2	39.20	39.25	-1	1,647	-0.06%
2021/06/10	1	38.80	5.1	38.86	38.90	-4.1	1,677	-0.24%
2021/06/08	1	38.75	1	38.75	38.85	0	1,702	0.00%
2021/06/07	10	38.42	3	38.55	38.50	7	1,704	0.41%
2021/06/04	8.1	38.91	0	39.00	38.85	8.1	1,699	0.47%
2021/06/03	2	39.28	0.1	39.50	39.20	1.9	1,713	0.11%
2021/06/02	1	39.20	2	39.48	39.35	-1	1,731	-0.06%
2021/06/01	3	38.80	5	38.95	38.95	-2	1,758	-0.11%
2021/05/31	5	38.96	1	39.10	38.90	4	1,783	0.23%
2021/05/28	6	39.22	1	39.20	39.25	5	1,793	0.28%
2021/05/27	0	0.00	5	39.30	39.30	-5	1,805	-0.28%
2021/05/26	1	39.20	0	0.00	39.35	1	1,810	0.06%
2021/05/25	0	0.00	2	39.15	39.35	-2	1,818	-0.11%
2021/05/24	2	39.35	3	39.23	39.30	-1	1,823	-0.05%
2021/05/20	3.2	38.40	18.1	38.50	38.25	-14.9	1,833	-0.81%
2021/05/19	0.1	38.35	1	38.00	38.05	-1	1,830	-0.05%
2021/05/18	11.1	36.82	13	37.67	38.10	-1.9	1,840	-0.11%
2021/05/17	11.1	36.45	51	36.30	36.15	-39.9	1,839	-2.17%
2021/05/14	10.2	37.33	4	37.43	37.30	6.2	1,806	0.34%
2021/05/13	27.1	37.42	17	37.56	37.55	10.1	1,779	0.56%
2021/05/12	33.2	38.41	11	39.01	38.35	22.2	1,745	1.27%
2021/05/11	37	40.03	18	40.08	39.75	19	1,681	1.13%
2021/05/10	19	40.23	9	40.35	40.40	10	1,666	0.60%
2021/05/07	5	39.80	3	39.95	39.95	2	1,655	0.12%
2021/05/06	2.1	39.99	24	39.99	39.80	-21.9	1,645	-1.33%
2021/05/05	10	39.60	7	39.60	39.60	3	1,641	0.18%
2021/05/04	5	38.97	4	39.51	39.25	1	1,636	0.06%
2021/05/03	2	40.15	10.1	40.17	40.15	-8.1	1,606	-0.50%
2021/04/29	38	40.74	10	40.68	40.75	28	1,608	1.74%
2021/04/28	2.2	40.30	3	40.42	40.35	-0.8	1,605	-0.05%
2021/04/27	1	40.40	22	40.30	40.30	-21	1,621	-1.29%
2021/04/26	6.1	40.02	17	40.07	39.95	-10.9	1,605	-0.68%
2021/04/23	0	0.00	3	39.80	39.90	-3	1,599	-0.19%
2021/04/22	42.8	39.87	4.2	39.96	39.75	38.6	1,617	2.39%
2021/04/21	4	39.43	1.5	39.68	39.80	2.5	1,594	0.16%
2021/04/20	4.1	39.59	8.4	39.58	39.60	-4.3	1,598	-0.27%
2021/04/19	13	39.67	5	39.71	39.75	8	1,625	0.49%
2021/04/16	11	39.05	44	39.11	39.25	-33	1,600	-2.06%
2021/04/15	2	38.60	2.1	38.63	38.70	-0.1	1,622	-0.01%
2021/04/14	13.2	38.48	8	38.48	38.55	5.2	1,624	0.32%
2021/04/13	16	38.53	5	38.55	38.45	11	1,633	0.67%
2021/04/12	16.3	38.40	9	38.33	38.35	7.3	1,648	0.45%
2021/04/09	18.2	38.69	2	38.63	38.65	16.2	1,628	0.99%
2021/04/08	8	38.99	14	38.95	38.95	-6	1,616	-0.37%
2021/04/07	3.2	38.86	7	38.88	38.95	-3.8	1,609	-0.24%
2021/04/06	6.1	38.90	2	39.00	38.85	4.1	1,610	0.25%
2021/04/01	34	38.97	16	38.89	38.90	18	1,603	1.12%
2021/03/31	10.1	38.78	235	38.81	38.80	-224.9	1,593	-14.11%	大賣/鉅額交易
2021/03/30	18.3	38.85	4	38.99	38.90	14.3	1,582	0.90%
2021/03/29	233.5	38.74	29.1	38.78	38.85	204.4	1,563	13.07%	大買/鉅額交易
2021/03/26	20.6	39.08	136	39.01	39.10	-115.4	1,513	-7.62%	大賣/鉅額交易
2021/03/25	173.2	39.05	47.4	39.62	39.60	125.8	1,493	8.42%	大買/鉅額交易
2021/03/24	2.1	42.42	4	42.71	42.75	-1.9	1,296	-0.15%
2021/03/23	91.5	43.04	82	42.20	42.60	9.5	1,294	0.73%
2021/03/22	10	43.24	10.2	43.20	43.90	-0.2	1,256	-0.01%
2021/03/19	26.1	42.27	30	42.34	42.50	-3.9	1,229	-0.32%
2021/03/18	12	42.46	23.5	42.39	42.75	-11.5	1,214	-0.95%
2021/03/17	6	41.33	1	41.20	41.40	5	1,195	0.42%
2021/03/16	3	41.17	6	41.14	41.40	-3	1,185	-0.25%
2021/03/15	1	40.40	16	40.53	40.80	-15	1,223	-1.23%
2021/03/12	5	40.17	7	40.30	40.30	-2	1,272	-0.16%
2021/03/11	0	0.00	2.1	40.22	40.30	-2.1	1,289	-0.16%
2021/03/10	5.1	40.10	0	0.00	40.20	5.1	1,290	0.39%
2021/03/09	13	39.81	202	39.82	40.20	-189	1,292	-14.62%	大賣/鉅額交易
2021/03/08	43	40.23	5	40.00	40.15	38	1,281	2.97%
2021/03/05	7	40.49	7	41.27	40.40	0	1,275	0.00%
2021/03/04	7.1	40.51	17	40.46	40.80	-9.9	1,253	-0.79%
2021/03/03	15	40.05	28.1	40.02	40.10	-13.1	1,245	-1.05%
2021/03/02	0.2	39.85	20	39.95	39.95	-19.8	1,237	-1.60%
2021/02/26	1.1	39.64	34.6	39.71	39.85	-33.5	1,233	-2.71%
2021/02/25	2	39.63	6	39.86	39.90	-4	1,237	-0.32%
2021/02/24	2	39.70	2	39.78	39.75	0	1,246	0.00%
2021/02/23	9	39.50	5	39.82	39.85	4	1,313	0.30%
2021/02/22	10	39.05	0	0.00	39.50	10	1,319	0.76%
2021/02/19	4	39.10	0	0.00	39.20	4	1,339	0.30%
2021/02/18	6.1	38.91	3	39.15	39.20	3.1	1,351	0.23%
2021/02/17	1	39.15	1.5	38.57	39.15	-0.5	1,345	-0.03%
2021/02/05	4	38.00	0	0.00	38.20	4	1,332	0.30%
2021/02/04	0.1	37.90	0	38.20	38.15	0.1	1,336	0.01%
2021/02/03	0.4	38.06	2	38.08	38.10	-1.6	1,357	-0.12%
2021/02/02	1	37.70	0	0.00	38.15	1	1,381	0.07%
2021/02/01	3.1	37.65	0	0.00	37.95	3.1	1,383	0.22%
2021/01/29	1	37.80	1	38.00	38.05	0	1,362	0.00%
2021/01/28	1	37.70	3	38.03	38.10	-2	1,356	-0.15%
2021/01/27	5	37.83	1	38.00	37.95	4	1,363	0.29%
2021/01/26	3.2	38.02	0	0.00	38.10	3.2	1,357	0.23%
2021/01/25	3.7	37.83	2.2	38.19	38.10	1.5	1,360	0.11%
2021/01/22	13.1	37.05	1	37.05	37.45	12.1	1,370	0.88%
2021/01/21	6.8	37.48	0	0.00	37.65	6.8	1,348	0.50%
2021/01/20	15.2	37.67	2	37.75	37.70	13.2	1,336	0.99%
2021/01/18	4	37.83	3	37.82	38.35	1	1,316	0.08%
2021/01/15	17.2	38.25	0	0.00	38.35	17.2	1,308	1.32%
2021/01/14	14.3	38.88	0	0.00	39.00	14.3	1,324	1.08%
2021/01/13	5	39.06	0	0.00	39.35	5	1,319	0.38%
2021/01/12	59	39.26	28	39.65	39.65	31	1,296	2.39%
2021/01/11	4	39.79	1.2	39.90	39.95	2.8	1,277	0.22%
2021/01/08	19.1	39.83	11	39.95	40.00	8.1	1,272	0.64%
2021/01/07	21	40.27	7.1	40.22	40.20	13.9	1,240	1.12%
2021/01/06	43.1	40.03	9.5	40.16	40.10	33.6	1,254	2.68%
2021/01/05	20.5	39.87	7	39.84	39.95	13.5	1,233	1.09%
2021/01/04	4.2	39.27	14	39.30	39.55	-9.8	1,208	-0.81%
2020/12/31	1.3	39.26	8	39.19	39.40	-6.7	1,203	-0.56%
2020/12/30	2	39.10	2	39.10	39.10	0	1,198	0.00%
2020/12/29	4.1	38.90	11	38.90	39.20	-7	1,213	-0.57%
2020/12/28	14	39.00	2	39.00	39.20	12	1,247	0.96%
2020/12/25	0.4	39.09	0	0.00	39.30	0.4	1,261	0.03%
2020/12/24	2	39.15	3	39.22	39.20	-1	1,264	-0.08%
2020/12/23	9.1	38.81	2	38.98	39.00	7.1	1,266	0.56%
2020/12/22	18.4	38.99	46.1	39.01	38.95	-27.7	1,298	-2.13%
2020/12/21	21.1	39.10	3	39.23	39.20	18	1,316	1.37%
2020/12/18	2.1	38.39	6.2	38.30	38.40	-4.1	1,302	-0.31%
2020/12/17	4.3	37.99	5	38.31	38.45	-0.7	1,311	-0.06%
2020/12/16	4	38.14	30	38.15	38.30	-26	1,313	-1.98%
2020/12/15	3	37.98	35	37.88	38.20	-32	1,340	-2.39%
2020/12/14	0.1	38.20	0	0.00	38.10	0.1	1,358	0.01%
2020/12/11	15.6	37.93	1	38.10	38.25	14.6	1,437	1.01%
2020/12/10	21	38.39	3	38.58	38.35	18	1,468	1.23%
2020/12/09	28.4	37.35	80.5	37.23	37.90	-52.1	1,458	-3.57%
2020/12/08	25.2	38.57	2	38.63	38.25	23.2	1,396	1.66%
2020/12/07	26.1	40.03	8	40.48	39.80	18.1	1,345	1.35%
2020/12/04	0.1	39.60	5	39.57	39.60	-4.9	1,327	-0.37%
2020/12/03	3.2	39.63	1.3	39.67	39.70	2	1,333	0.15%
2020/12/02	0.2	39.50	9	39.36	39.80	-8.8	1,348	-0.65%
2020/12/01	2.4	39.44	5	39.59	39.65	-2.6	1,362	-0.19%
2020/11/30	5.8	39.65	23.3	39.71	39.60	-17.5	1,370	-1.28%
2020/11/27	18.3	39.85	32	39.85	39.90	-13.8	1,370	-1.00%
2020/11/26	3	39.00	0	0.00	39.10	3	1,371	0.22%
2020/11/25	3	38.98	4	39.00	39.10	-1	1,383	-0.07%
2020/11/24	1	39.05	1	39.05	39.10	0	1,382	0.00%
2020/11/23	4	38.88	3	39.05	39.30	1	1,386	0.07%
2020/11/20	49	39.25	5	39.19	38.95	44	1,381	3.19%
2020/11/19	3	40.08	15.7	40.31	40.45	-12.7	1,358	-0.93%
2020/11/18	33	40.31	4	40.00	40.25	29	1,429	2.03%
2020/11/17	42	39.84	1	39.70	39.70	41	1,429	2.87%
2020/11/16	24	39.34	0	0.00	39.35	24	1,446	1.66%
2020/11/13	1	39.40	15	39.29	39.35	-14	1,464	-0.96%
2020/11/12	15	39.23	25	39.10	39.45	-10	1,475	-0.68%
2020/11/11	0	0.00	29	39.62	39.55	-29	1,475	-1.97%
2020/11/10	4	39.00	4	39.23	39.05	0	1,458	0.00%
2020/11/09	2	38.90	13	38.97	39.00	-11	1,443	-0.76%
2020/11/05	2	38.90	5	38.77	38.85	-3	1,446	-0.21%
2020/11/04	9	38.17	0	0.00	38.65	9	1,447	0.62%
2020/11/02	2	38.20	32	38.36	38.45	-30	1,455	-2.06%
2020/10/30	6	38.53	1	38.45	38.60	5	1,449	0.34%
2020/10/29	0	0.00	1	39.15	39.15	-1	1,435	-0.07%
2020/10/28	1	39.35	0	0.00	39.45	1	1,445	0.07%
2020/10/27	2	39.63	0.5	39.75	39.80	1.5	1,469	0.10%
2020/10/26	0	0.00	1	40.05	39.75	-1	1,491	-0.07%
2020/10/23	0	0.00	3	39.60	39.70	-3	1,506	-0.20%
2020/10/22	10	39.45	3	39.57	39.70	7	1,512	0.46%
2020/10/21	0	0.00	11	39.25	39.05	-11	1,485	-0.74%
2020/10/20	9	39.07	1.3	39.10	39.15	7.7	1,495	0.51%
2020/10/19	53	39.14	16	39.12	39.20	37	1,504	2.46%
2020/10/15	1	38.20	1.5	38.50	38.70	-0.5	1,499	-0.04%
2020/10/14	1	38.95	2	38.95	38.90	-1	1,493	-0.07%
2020/10/13	10	38.35	12	39.00	38.80	-2	1,501	-0.13%
2020/10/12	0	0.00	7	38.55	38.55	-7	1,528	-0.46%
2020/10/08	2	38.45	10.2	38.70	38.50	-8.2	1,566	-0.52%
2020/10/07	3	38.47	65	38.40	38.65	-62	1,579	-3.93%
2020/10/06	2	38.75	9	39.14	39.00	-7	1,616	-0.43%
2020/10/05	0	0.00	13	39.12	39.20	-13	1,665	-0.78%
2020/09/30	1	38.00	3	37.83	38.00	-2	1,736	-0.12%
2020/09/29	6	37.30	6	37.30	37.45	0	1,901	0.00%
2020/09/28	8	37.14	1	37.50	37.25	7	1,993	0.35%
2020/09/25	34	36.78	2	36.63	36.95	32	2,064	1.55%
2020/09/24	29	37.21	0	0.00	37.05	29	2,129	1.36%
2020/09/23	9	37.74	0	0.00	37.90	9	2,133	0.42%
2020/09/22	3	37.88	1	38.10	38.00	2	2,155	0.09%
2020/09/21	4	37.81	1	37.95	38.30	3	2,185	0.14%
2020/09/18	10	38.07	40	38.29	38.05	-30	2,207	-1.36%
2020/09/17	0	0.00	30	38.71	38.55	-30	2,184	-1.37%
2020/09/16	70	39.07	50	38.57	38.70	20	2,193	0.91%
2020/09/15	9	38.07	11	37.77	38.35	-2	2,168	-0.09%
2020/09/14	4	37.30	1	37.15	37.20	3	2,140	0.14%
2020/09/11	12	36.62	6	36.55	36.80	6	2,144	0.28%
2020/09/10	6	36.82	51	36.80	36.85	-45	2,141	-2.10%
2020/09/09	13	36.64	4	36.84	36.85	9	2,155	0.42%
2020/09/08	6	36.87	0	0.00	37.05	6	2,153	0.28%
2020/09/07	9	37.04	1	37.25	37.25	8	2,170	0.37%
2020/09/04	41	36.66	10	36.58	36.85	31	2,213	1.40%
2020/09/03	29	36.99	2	36.90	36.95	27	2,204	1.22%
2020/09/02	3	37.40	64	37.37	37.15	-61	2,198	-2.77%
2020/09/01	13	37.26	1	37.50	37.50	12	2,213	0.54%
2020/08/31	2	37.60	1	37.70	37.80	1	2,206	0.05%
2020/08/28	4	37.80	4	37.40	37.60	0	2,204	0.00%
2020/08/27	2	37.30	1	37.35	37.65	1	2,232	0.04%
2020/08/26	7	36.74	0	0.00	37.30	7	2,239	0.31%
2020/08/25	31	37.20	7	37.42	37.25	24	2,270	1.06%
2020/08/24	2.5	37.49	33	37.20	37.85	-30.5	2,238	-1.36%
2020/08/21	0	0.00	22	36.02	35.90	-22	2,183	-1.01%
2020/08/20	9	34.66	72	34.93	35.20	-63	2,186	-2.88%
2020/08/19	2	35.80	34	35.92	35.90	-32	2,184	-1.46%
2020/08/18	7	35.12	10	35.05	35.30	-3	2,221	-0.14%
2020/08/17	4	35.19	3	35.30	35.35	1	2,223	0.04%
2020/08/14	3	35.23	1	35.30	35.35	2	2,226	0.09%
2020/08/13	3	35.23	1	35.50	35.50	2	2,230	0.09%
2020/08/12	5	35.20	6	35.58	35.70	-1	2,234	-0.04%
2020/08/10	0	0.00	1	35.45	35.40	-1	2,271	-0.04%
2020/08/07	11	35.33	1	35.20	35.45	10	2,309	0.43%
2020/08/06	2	35.35	0	0.00	35.45	2	2,308	0.09%
2020/08/05	0	0.00	15	35.60	35.80	-15	2,318	-0.65%
2020/08/04	2	35.40	0	0.00	35.55	2	2,347	0.09%
2020/08/03	5	35.67	0	0.00	35.50	5	2,355	0.21%
2020/07/31	1	36.40	4	36.63	36.35	-3	2,352	-0.13%
2020/07/30	3	35.60	3.7	35.75	36.00	-0.7	2,345	-0.03%
2020/07/29	1	34.35	7	34.98	35.00	-6	2,332	-0.26%
2020/07/28	2	33.18	0	0.00	33.65	2	2,331	0.09%
2020/07/27	3	33.77	1	33.55	33.80	2	2,356	0.08%
2020/07/24	4	34.14	1	34.05	34.35	3	2,369	0.13%
2020/07/23	2	34.40	1	34.40	34.75	1	2,368	0.04%
2020/07/22	4	34.79	0	0.00	34.70	4	2,383	0.17%
2020/07/21	5	34.90	7	35.02	35.00	-2	2,377	-0.08%
2020/07/20	5	34.61	4	34.70	34.90	1	2,376	0.04%
2020/07/17	7	34.84	6	34.95	35.00	1	2,395	0.04%
2020/07/16	19	34.29	6	34.50	35.20	13	2,413	0.54%
2020/07/15	8	34.03	8	34.00	34.60	0	2,394	0.00%
2020/07/14	5	32.91	24	33.01	33.30	-19	2,376	-0.80%
2020/07/13	16	33.16	18	33.09	33.35	-2	2,361	-0.08%
2020/07/10	41	33.46	136	33.59	33.75	-95	2,330	-4.08%	大賣/
2020/07/09	36	34.46	12	34.17	34.15	24	2,279	1.05%
2020/07/08	34	36.27	15	36.45	35.85	19	2,192	0.87%
2020/07/07	34	38.98	11.8	39.04	39.40	22.2	2,044	1.09%
2020/07/06	10	39.13	4	39.40	39.50	6	1,963	0.31%
2020/07/03	7	37.86	43	37.91	38.70	-36	1,897	-1.90%
2020/07/02	1	36.30	4	36.76	36.85	-3	1,813	-0.17%
2020/07/01	2	36.13	1	36.15	36.35	1	1,795	0.06%
2020/06/30	12	36.00	1	36.30	36.20	11	1,773	0.62%
2020/06/29	6	35.88	5	36.24	36.00	1	1,770	0.06%
2020/06/24	5	35.74	2	35.65	35.90	3	1,784	0.17%
2020/06/23	8	36.25	1	36.05	35.80	7	1,936	0.36%
2020/06/22	4	35.70	22	35.61	36.15	-18	1,911	-0.94%
2020/06/19	4	34.78	0	0.00	34.90	4	1,884	0.21%
2020/06/18	1	34.60	2	34.65	34.70	-1	1,884	-0.05%
2020/06/17	0	0.00	2	34.33	34.40	-2	1,889	-0.11%
2020/06/16	2	33.85	2	34.15	34.20	0	1,925	0.00%
2020/06/15	1	33.85	1.8	33.71	33.85	-0.8	1,981	-0.04%
2020/06/12	2	33.13	1	33.00	34.05	1	2,007	0.05%
2020/06/11	15	33.97	0	0.00	34.20	15	2,034	0.74%
2020/06/10	1	34.70	25	34.74	34.80	-24	2,014	-1.19%
2020/06/09	1	34.65	2	34.85	34.90	-1	2,087	-0.05%
2020/06/08	6	34.61	1	34.75	34.75	5	2,132	0.23%
2020/06/05	0	0.00	2	34.93	35.00	-2	2,122	-0.09%
2020/06/04	19	34.83	0	0.00	34.90	19	2,158	0.88%
2020/06/03	1.4	34.81	2	35.00	34.90	-0.6	2,179	-0.03%
2020/06/02	8	34.55	0	0.00	34.75	8	2,159	0.37%
2020/06/01	7	34.73	7	34.63	34.60	0	2,151	0.00%
2020/05/29	2	34.00	18.2	33.79	34.05	-16.2	2,142	-0.76%
2020/05/28	3	33.42	1.1	33.89	33.85	1.9	2,139	0.09%
2020/05/27	5	33.85	20	33.90	34.00	-15	2,147	-0.70%
2020/05/26	32	33.73	1.7	33.64	33.70	30.3	2,157	1.40%
2020/05/25	18	32.93	9	33.19	33.35	9	2,133	0.42%
2020/05/22	4.5	32.11	2	32.20	32.10	2.5	2,085	0.12%
2020/05/21	10	32.10	0	0.00	32.15	10	2,092	0.48%
2020/05/20	1	31.95	1.8	32.04	32.10	-0.8	2,094	-0.04%
2020/05/19	2	31.95	5	31.97	32.10	-3	2,086	-0.14%
2020/05/18	1	31.50	43.3	31.98	31.95	-42.3	2,074	-2.04%
2020/05/15	3	30.90	0	0.00	31.45	3	2,050	0.15%
2020/05/14	8	31.39	4	31.50	31.45	4	2,038	0.20%
2020/05/13	1	31.65	1	31.85	31.80	0	2,007	0.00%
2020/05/12	10	31.66	0	0.00	31.85	10	2,023	0.49%
2020/05/11	1	31.55	13	31.92	32.15	-12	2,011	-0.60%
2020/05/08	1	31.60	3	31.77	31.60	-2	1,990	-0.10%
2020/05/07	6	31.58	1	31.45	31.75	5	1,982	0.25%
2020/05/06	8	31.72	1.1	31.62	31.80	6.9	1,983	0.35%
2020/05/05	2	31.95	3	32.00	32.00	-1	1,973	-0.05%
2020/05/04	1	31.80	1	31.80	32.00	0	1,975	0.00%
2020/04/30	1	32.35	0	0.00	32.40	1	1,959	0.05%
2020/04/29	3	31.50	0	0.00	32.00	3	1,952	0.15%
2020/04/28	0	0.00	2	31.23	31.30	-2	1,947	-0.10%
2020/04/27	14	30.75	1	30.70	30.95	13	1,991	0.65%
2020/04/24	1	30.45	0	0.00	30.65	1	1,972	0.05%
2020/04/23	10	30.50	11	30.52	30.65	-1	1,972	-0.05%
2020/04/22	61	30.44	0	0.00	30.65	61	1,967	3.10%
2020/04/21	9	29.91	109	30.07	30.05	-100	1,942	-5.15%	大賣/
2020/04/20	1.5	30.50	0	0.00	30.75	1.5	1,901	0.08%
2020/04/17	26.1	30.80	21	30.67	30.80	5.1	1,900	0.27%
2020/04/16	7	30.69	45	30.69	30.80	-38	1,883	-2.02%
2020/04/15	81	30.90	11	30.70	30.90	70	1,878	3.73%
2020/04/14	37	30.60	41	30.64	30.80	-4	1,873	-0.21%
2020/04/13	47	30.66	94	30.59	30.65	-47	1,877	-2.50%
2020/04/10	23	29.77	28	30.19	30.35	-5	1,878	-0.27%
2020/04/09	43.5	29.37	8	29.28	29.50	35.5	1,869	1.90%
2020/04/08	10	29.16	23.5	29.16	29.30	-13.5	1,870	-0.72%
2020/04/07	9	29.21	0	0.00	29.15	9	1,947	0.46%
2020/04/06	1	28.90	0	0.00	28.95	1	2,008	0.05%
2020/04/01	0	0.00	1	28.80	28.90	-1	2,005	-0.05%
2020/03/31	21	29.09	10	29.00	29.00	11	2,002	0.55%
2020/03/30	5.8	28.02	9	28.34	28.85	-3.2	1,993	-0.16%
2020/03/27	203	29.78	140	29.32	28.30	63	1,989	3.17%	大買/大賣/
2020/03/26	0	0.00	14	27.20	27.20	-14	1,862	-0.75%
2020/03/25	16	24.53	4	24.80	24.75	12	1,861	0.64%
2020/03/24	3	23.35	0	0.00	23.60	3	1,842	0.16%
2020/03/23	4	21.66	3	21.78	22.30	1	1,846	0.05%
2020/03/20	0	0.00	4	21.83	22.35	-4	1,855	-0.22%
2020/03/19	25	20.85	14	20.51	20.45	11	1,817	0.61%
2020/03/18	17	23.16	22	23.07	22.70	-5	1,755	-0.28%
2020/03/17	8	23.17	0	0.00	24.00	8	1,742	0.46%
2020/03/16	13	24.73	102	24.97	24.70	-89	1,713	-5.19%	大賣/
2020/03/13	181	24.62	1	25.45	26.55	180	1,715	10.49%	大買/鉅額交易
2020/03/12	13	26.20	89	26.03	27.00	-76	1,674	-4.54%
2020/03/11	7	27.69	0	0.00	27.55	7	1,632	0.43%
2020/03/10	35	27.20	52	26.92	27.75	-17	1,618	-1.05%
2020/03/09	17	28.26	2	28.50	28.00	15	1,569	0.96%
2020/03/06	10	29.32	0	0.00	29.25	10	1,532	0.65%
2020/03/05	5	29.04	18	29.44	29.40	-13	1,525	-0.85%
2020/03/04	27	28.70	6	29.22	28.90	21	1,530	1.37%
2020/03/03	2	29.93	2	30.00	29.50	0	1,523	0.00%
2020/03/02	37	29.23	119	29.24	29.40	-82	1,522	-5.39%	大賣/
2020/02/27	32	30.53	0	0.00	29.90	32	1,510	2.12%
2020/02/26	16	30.90	5	31.10	31.05	11	1,526	0.72%
2020/02/25	2	30.98	25	31.00	31.30	-23	1,526	-1.51%
2020/02/24	2	31.30	10	31.60	31.60	-8	1,535	-0.52%
2020/02/21	4	32.16	4	32.53	32.20	0	1,544	0.00%
2020/02/20	0	0.00	1	32.55	32.50	-1	1,572	-0.06%
2020/02/19	1	32.05	0	0.00	32.45	1	1,585	0.06%
2020/02/17	2	32.38	0	0.00	32.50	2	1,598	0.13%
2020/02/14	7	32.43	5	32.53	32.60	2	1,595	0.13%
2020/02/13	27.6	32.33	30	32.58	32.50	-2.4	1,598	-0.15%
2020/02/12	13	31.66	12	31.78	31.75	1	1,582	0.06%
2020/02/11	2	30.93	13	31.50	31.40	-11	1,577	-0.70%
2020/02/10	0	0.00	1	30.65	30.70	-1	1,576	-0.06%
2020/02/07	9.3	30.40	3.7	30.58	30.65	5.6	1,595	0.35%
2020/02/06	14	30.93	12	31.08	30.95	2	1,594	0.13%
2020/02/05	2	30.60	9	30.42	30.40	-7	1,587	-0.44%
2020/02/04	2	30.70	4	30.75	30.75	-2	1,592	-0.13%
2020/02/03	17	29.83	4	29.56	30.35	13	1,612	0.81%
2020/01/31	10	30.33	1	29.85	30.75	9	1,621	0.56%
2020/01/30	14	30.29	7	30.21	29.85	7	1,629	0.43%
2020/01/20	0	0.00	2	32.40	32.35	-2	1,584	-0.13%
2020/01/16	20	32.00	0	0.00	32.05	20	1,617	1.24%
2020/01/14	2	32.00	2	31.95	32.00	0	1,678	0.00%
2020/01/10	4	31.25	33	31.30	31.35	-29	1,678	-1.73%
2020/01/09	0	0.00	20	31.88	31.60	-20	1,689	-1.18%
2020/01/08	2	31.30	32	31.52	31.60	-30	1,688	-1.78%
2020/01/07	2	31.93	55	32.18	31.75	-53	1,675	-3.16%
2020/01/06	85	31.23	37.9	31.44	31.65	47.1	1,665	2.83%
2020/01/03	104	31.57	174	31.63	31.95	-70	1,633	-4.28%	大買/大賣/
2020/01/02	3	32.17	3	32.10	32.10	0	1,604	0.00%
2019/12/31	137.5	31.71	41	31.82	31.60	96.5	1,585	6.08%	大買/
2019/12/30	106	33.23	72.3	33.47	33.00	33.7	1,492	2.25%	大買/
2019/12/27	15	33.82	2.8	33.88	34.10	12.2	1,420	0.86%
2019/12/26	25	33.34	20	33.40	33.65	5	1,399	0.36%
2019/12/25	55.3	33.15	13	32.90	33.25	42.3	1,390	3.04%
2019/12/24	30	33.51	47.8	33.46	33.55	-17.8	1,361	-1.31%
2019/12/23	19	32.61	1	31.90	32.60	18	1,318	1.36%
2019/12/20	4	31.46	5	31.45	31.45	-1	1,291	-0.08%
2019/12/19	1	31.35	2	31.45	31.40	-1	1,279	-0.08%
2019/12/18	1	31.15	31	31.30	31.30	-30	1,273	-2.36%
2019/12/17	5	31.05	0	0.00	30.95	5	1,258	0.40%
2019/12/16	3	30.45	0	0.00	30.45	3	1,230	0.24%
2019/12/13	6	30.47	1	30.40	30.40	5	1,226	0.41%
2019/12/12	11	30.05	10	30.05	30.45	1	1,212	0.08%
2019/12/11	14.2	30.19	2	30.15	29.95	12.2	1,192	1.02%
2019/12/10	38	30.37	51	30.88	30.50	-13	1,169	-1.11%
2019/12/09	12	30.10	2	30.20	30.60	10	1,149	0.87%
2019/12/06	5	29.25	2	29.33	29.30	3	1,125	0.27%
2019/12/04	4	28.64	0	0.00	28.75	4	1,166	0.34%
2019/12/03	0	0.00	5	28.91	28.85	-5	1,164	-0.43%
2019/12/02	13	28.70	0	0.00	28.95	13	1,169	1.11%
2019/11/29	29	28.59	8	29.00	28.70	21	1,176	1.78%
2019/11/28	26	28.96	31	29.00	28.95	-5	1,163	-0.43%
2019/11/27	0	0.00	5	28.60	28.80	-5	1,137	-0.44%
2019/11/26	7	28.11	10	28.45	28.45	-3	1,128	-0.27%
2019/11/25	64	28.65	2	28.30	28.20	62	1,117	5.55%
2019/11/22	13	28.61	4	28.68	28.60	9	1,065	0.84%
2019/11/21	61	28.67	10	28.60	28.45	51	1,060	4.81%
2019/11/20	31	28.14	3.8	28.25	28.40	27.2	1,036	2.62%
2019/11/19	11	27.36	42	27.85	27.85	-31	1,010	-3.07%
2019/11/18	12	27.19	7	27.15	27.20	5	970	0.52%
2019/11/15	6	27.01	0	0.00	27.10	6	974	0.62%
2019/11/14	5	26.90	0.4	26.80	26.95	4.6	974	0.47%
2019/11/13	16	26.34	0	0.00	26.70	16	968	1.65%
2019/11/12	42	26.40	0	0.00	26.35	42	976	4.30%
2019/11/11	16	26.29	0	0.00	26.35	16	980	1.63%
2019/11/08	13	26.58	1	26.50	26.55	12	995	1.21%
2019/11/07	1	26.20	11	26.20	26.20	-10	1,026	-0.97%
2019/11/06	28	26.13	10	26.19	26.20	18	1,031	1.75%
2019/11/05	17	26.32	18	26.45	26.40	-1	1,011	-0.10%
2019/11/04	4.1	26.67	0	0.00	26.55	4.1	1,018	0.40%
2019/11/01	14	26.49	43	26.53	26.80	-29	1,020	-2.84%
2019/10/31	13.5	27.08	40	26.83	26.85	-26.5	1,009	-2.62%
2019/10/30	8	27.11	30	27.17	27.25	-22	981	-2.24%
2019/10/29	220	26.84	37	26.84	26.75	183	953	19.19%	大買/鉅額交易
2019/10/28	1	26.35	1	26.30	26.40	0	942	0.00%
2019/10/25	21	25.89	15	26.02	25.85	6	948	0.63%
2019/10/24	0	0.00	8	25.61	25.55	-8	923	-0.87%
2019/10/23	4	25.81	10	25.80	25.60	-6	924	-0.65%
2019/10/22	10	25.28	8	25.05	25.50	2	917	0.22%
2019/10/21	1	24.90	2	24.90	24.85	-1	908	-0.11%
2019/10/18	1	24.30	6	24.45	24.70	-5	904	-0.55%
2019/10/17	3	24.55	7	24.54	24.35	-4	916	-0.44%
2019/10/16	3	23.73	1	23.90	23.95	2	916	0.22%
2019/10/15	8	23.60	0	0.00	23.55	8	925	0.86%
2019/10/14	16	23.52	0	0.00	23.60	16	955	1.67%
2019/10/09	1	23.70	0	0.00	23.75	1	964	0.10%
2019/10/08	14	23.82	0	0.00	23.85	14	967	1.45%
2019/10/07	11	23.90	0	0.00	23.95	11	971	1.13%
2019/10/04	2	23.93	0	0.00	23.95	2	992	0.20%
2019/10/03	2.5	23.94	0	0.00	24.00	2.5	1,000	0.25%
2019/10/02	18	24.00	2	24.00	24.00	16	1,005	1.59%
2019/09/27	11	23.78	0	0.00	23.75	11	1,038	1.06%
2019/09/26	1	23.60	0	0.00	23.65	1	1,063	0.09%
2019/09/25	16	23.50	0	0.00	23.50	16	1,084	1.47%
2019/09/23	4	23.85	3	23.90	23.90	1	1,102	0.09%
2019/09/20	7	23.64	0	0.00	23.85	7	1,183	0.59%
2019/09/19	5	23.35	0	0.00	23.65	5	1,215	0.41%
2019/09/18	10	23.49	0	0.00	23.45	10	1,241	0.81%
2019/09/17	2	23.55	0	0.00	23.55	2	1,260	0.16%
2019/09/16	11	23.39	0	0.00	23.65	11	1,282	0.86%
2019/09/12	7	23.28	0	0.00	23.35	7	1,303	0.54%
2019/09/11	71	23.39	1	23.30	23.30	70	1,322	5.29%
2019/09/10	26	23.37	0	0.00	23.60	26	1,310	1.98%
2019/09/09	45	23.92	7	23.69	23.65	38	1,300	2.92%
2019/09/06	21	24.60	5	24.84	24.15	16	1,280	1.25%
2019/09/05	5	24.30	0	0.00	24.35	5	1,274	0.39%
2019/09/04	20	24.27	0	0.00	24.25	20	1,298	1.54%
2019/09/03	19	24.31	69	24.17	24.20	-50	1,298	-3.85%
2019/09/02	16	24.51	0	0.00	24.45	16	1,295	1.24%
2019/08/30	5	24.68	0	0.00	24.65	5	1,312	0.38%
2019/08/29	14	24.71	1	24.65	24.70	13	1,348	0.96%
2019/08/28	6	24.80	8	24.80	24.70	-2	1,376	-0.15%
2019/08/27	11	24.60	1	24.60	24.65	10	1,383	0.72%
2019/08/26	3	24.12	9.8	24.48	24.70	-6.8	1,420	-0.48%
2019/08/23	10	24.39	1	24.40	24.40	9	1,444	0.62%
2019/08/22	12	24.40	7.9	24.33	24.30	4.1	1,453	0.28%
2019/08/21	12	24.43	1	24.40	24.50	11	1,475	0.75%
2019/08/20	7	24.39	0	0.00	24.10	7	1,499	0.47%
2019/08/19	11	24.79	0	0.00	24.75	11	1,496	0.74%
2019/08/16	25	24.60	6	24.58	24.60	19	1,488	1.28%
2019/08/15	20	24.34	7	24.36	24.60	13	1,485	0.88%
2019/08/14	28	24.56	4	24.55	24.50	24	1,471	1.63%
2019/08/13	29	24.71	19.5	24.77	24.75	9.5	1,457	0.65%
2019/08/12	24	24.19	6.7	24.32	24.65	17.3	1,446	1.20%
2019/08/08	2	23.55	4.2	23.89	23.85	-2.2	1,434	-0.15%
2019/08/07	13	23.22	0	0.00	23.30	13	1,427	0.91%
2019/08/06	44	23.04	5	23.20	23.20	39	1,427	2.73%
2019/08/05	14	23.79	7	23.78	23.60	7	1,410	0.50%
2019/08/02	19	23.40	0	0.00	23.35	19	1,402	1.36%
2019/08/01	19	23.41	7	23.36	23.45	12	1,398	0.86%
2019/07/31	25	23.19	1	23.35	23.40	24	1,395	1.72%
2019/07/30	32	23.37	0	0.00	23.05	32	1,384	2.31%
2019/07/29	12	23.78	3	24.22	23.50	9	1,353	0.66%
2019/07/26	2	23.95	6.8	23.93	23.95	-4.8	1,327	-0.36%
2019/07/25	0	0.00	2	23.68	23.60	-2	1,319	-0.15%
2019/07/24	33	23.91	4	23.80	23.85	29	1,305	2.22%
2019/07/23	29	23.07	5	23.20	23.55	24	1,279	1.88%
2019/07/22	1	22.90	25	22.85	22.90	-24	1,255	-1.91%
2019/07/19	36	23.10	73	23.01	22.95	-37	1,248	-2.96%
2019/07/18	0	0.00	3	23.03	23.20	-3	1,233	-0.24%
2019/07/17	0	0.00	3	22.83	22.85	-3	1,228	-0.24%
2019/07/16	3	22.88	3.8	22.67	22.70	-0.8	1,214	-0.07%
2019/07/12	0	0.00	3	21.67	21.60	-3	1,165	-0.26%
2019/07/10	1	21.55	2	21.53	21.60	-1	1,159	-0.09%
2019/07/09	1	21.80	1	21.75	21.75	0	1,138	0.00%
2019/07/08	10	21.75	1	21.80	21.80	9	1,130	0.80%
2019/07/05	1	21.95	2	22.05	21.95	-1	1,117	-0.09%
2019/07/04	1	21.80	0	0.00	21.95	1	1,096	0.09%
2019/07/03	1	21.30	0	0.00	21.60	1	1,082	0.09%
2019/07/02	2	20.95	3	21.22	21.25	-1	1,065	-0.09%
2019/07/01	1	20.20	0	0.00	20.75	1	1,044	0.10%
2019/06/26	0	0.00	6	21.05	21.20	-6	935	-0.64%
2019/06/25	0	0.00	5	21.15	21.20	-5	902	-0.55%
2019/06/21	2	20.80	2	21.00	21.10	0	874	0.00%
2019/06/20	1	21.10	1.9	21.03	21.05	-0.9	890	-0.10%
2019/06/19	0	0.00	2	21.20	21.30	-2	864	-0.23%
2019/06/14	1	21.20	1	21.05	21.20	0	821	0.00%
2019/06/13	4	21.29	0	0.00	21.15	4	816	0.49%
2019/06/12	14	20.98	0	0.00	21.30	14	795	1.76%
2019/06/10	1	20.80	2	20.75	20.75	-1	766	-0.13%
2019/06/06	6	20.74	0	0.00	20.95	6	752	0.80%
2019/06/05	0	0.00	5	21.07	21.05	-5	734	-0.68%
2019/06/04	6	21.86	1	21.75	21.75	5	694	0.72%
2019/06/03	4	21.94	12	22.04	22.00	-8	666	-1.20%
2019/05/31	4	21.84	4	21.99	21.95	0	646	0.00%
2019/05/30	2	21.53	46	21.60	21.60	-44	606	-7.25%
2019/05/29	1	20.80	0.9	20.90	21.05	0.1	578	0.02%
2019/05/28	27	20.92	6	20.83	20.90	21	571	3.68%
2019/05/27	3	20.75	0	0.00	20.80	3	552	0.54%
2019/05/24	0	0.00	3	20.02	20.20	-3	528	-0.57%
2019/05/23	14	19.86	0	0.00	19.95	14	508	2.75%
2019/05/22	11	19.90	0	0.00	19.95	11	508	2.16%
2019/05/21	2	19.90	0	0.00	19.85	2	509	0.39%
2019/05/20	5	19.82	15	19.70	19.80	-10	514	-1.94%
2019/05/17	6	19.93	40	19.92	19.80	-34	519	-6.55%
2019/05/16	89	19.99	11	19.95	20.00	78	512	15.23%
2019/05/13	5	19.20	2	19.35	19.20	3	490	0.61%
2019/05/09	1	19.25	0	0.00	19.30	1	491	0.20%
2019/05/03	0	0.00	17	19.30	19.25	-17	514	-3.31%
2019/04/30	5	19.05	0	0.00	19.05	5	530	0.94%
2019/04/29	1	19.00	0	0.00	19.05	1	539	0.19%
2019/04/26	15	19.05	0	0.00	19.10	15	538	2.79%
2019/04/24	1	19.25	4	19.46	19.25	-3	536	-0.56%
2019/04/23	0	0.00	31	19.13	19.30	-31	528	-5.86%
2019/04/22	3	18.85	0	0.00	18.80	3	516	0.58%
2019/04/19	5	18.75	0	0.00	18.80	5	514	0.97%
2019/04/18	5	18.75	2	18.80	18.75	3	514	0.58%
2019/04/17	5	18.75	0	0.00	18.90	5	520	0.96%
2019/04/16	5	18.75	0	0.00	18.75	5	519	0.96%
2019/04/15	5	18.75	0	0.00	18.85	5	526	0.95%
2019/04/12	6	18.71	0	0.00	18.75	6	527	1.14%
2019/04/09	5	18.80	0	0.00	18.90	5	543	0.92%
2019/04/08	0	0.00	5	19.05	19.10	-5	543	-0.92%
2019/04/03	1	18.65	0	0.00	18.70	1	537	0.19%
2019/04/02	1	18.65	0	0.00	18.70	1	539	0.19%
2019/03/28	2	18.65	0	0.00	18.65	2	541	0.37%
2019/03/27	3	18.63	2	18.65	18.75	1	535	0.19%
2019/03/26	5.1	18.59	12	18.70	18.75	-6.9	531	-1.30%
2019/03/25	16.1	18.74	0	0.00	18.85	16.1	518	3.10%
2019/03/21	0.1	19.60	0	0.00	19.60	0.1	484	0.02%
2019/03/20	1	19.60	0	0.00	19.70	1	487	0.21%
2019/03/14	0.1	19.40	2	19.50	19.40	-1.9	492	-0.39%
2019/03/13	0.1	19.50	0	0.00	19.50	0.1	491	0.01%
2019/03/11	0	0.00	26	19.65	19.55	-26	495	-5.25%
2019/03/08	0	0.00	29	19.75	19.75	-29	489	-5.93%
2019/03/07	0	0.00	5	20.15	19.85	-5	492	-1.01%
2019/03/06	1	20.00	0	0.00	20.10	1	490	0.20%
2019/03/05	0	0.00	4	19.90	19.90	-4	484	-0.83%
2019/03/04	3	19.70	0	0.00	19.75	3	486	0.62%
2019/02/26	0	0.00	10	19.55	19.70	-10	483	-2.07%
2019/02/25	1	19.20	0	0.00	19.20	1	472	0.21%
2019/02/21	1	19.00	0	0.00	19.20	1	473	0.21%
2019/02/20	3	19.05	0	0.00	19.15	3	468	0.64%
2019/02/19	1	19.15	0	0.00	19.15	1	462	0.22%
2019/02/14	0	0.00	3	19.13	19.00	-3	447	-0.67%
2019/02/13	0	0.00	2	18.85	18.85	-2	439	-0.46%
2019/02/12	8	18.95	0	0.00	18.85	8	442	1.81%
2019/01/29	2	18.90	0	0.00	18.90	2	449	0.45%
2019/01/28	0	0.00	2	18.90	18.90	-2	457	-0.44%
2019/01/24	5	18.25	0	0.00	18.30	5	470	1.06%
2019/01/23	1.1	18.29	1	18.20	18.20	0.1	476	0.02%
2019/01/22	6	17.82	3	17.98	18.20	3	483	0.62%
2019/01/21	2	17.65	0	0.00	17.65	2	476	0.42%
2019/01/17	6	17.26	0	0.00	17.25	6	481	1.25%
2019/01/16	16.3	17.28	0	0.00	17.30	16.3	491	3.31%
2019/01/15	11	17.20	0	0.00	17.25	11	502	2.19%
2019/01/14	8	17.15	0	0.00	17.15	8	539	1.48%
2019/01/11	6	17.17	0	0.00	17.20	6	548	1.09%
2019/01/09	26	17.20	0	0.00	17.20	26	578	4.50%
2019/01/07	0.5	17.45	0	0.00	17.45	0.5	572	0.09%
2019/01/03	0	0.00	15	17.05	17.05	-15	564	-2.66%
2019/01/02	15	16.60	0	0.00	17.00	15	563	2.66%
2018/12/20	4	16.15	0	0.00	16.10	4	550	0.73%
2018/12/07	0	0.00	0.3	16.40	16.35	-0.3	551	-0.05%
2018/12/06	4	16.25	0	0.00	16.30	4	551	0.73%
2018/11/30	1	16.50	0	0.00	16.45	1	574	0.17%
2018/11/26	1	16.55	0	0.00	16.55	1	578	0.17%
2018/11/21	1	16.30	0	0.00	16.30	1	583	0.17%
2018/11/16	0	0.00	7	16.40	16.40	-7	581	-1.20%
2018/11/06	2	16.25	0	0.00	16.25	2	664	0.30%
2018/11/01	5	16.21	0	0.00	16.20	5	686	0.73%
2018/10/31	3	16.20	0	0.00	16.25	3	685	0.44%
2018/10/30	1	16.00	0	0.00	16.10	1	685	0.15%
2018/10/29	1	15.55	1	15.90	15.75	0	684	0.00%
2018/10/25	1	15.50	5	15.56	15.45	-4	679	-0.59%
2018/10/24	0	0.00	195	15.85	15.95	-195	666	-29.27%	大賣/鉅額交易
2018/10/23	5	16.40	0	0.00	16.15	5	650	0.77%
2018/10/17	11	16.99	0	0.00	16.95	11	643	1.71%
2018/10/12	1	17.15	0	0.00	17.10	1	682	0.15%
2018/10/11	10	17.05	2	17.10	17.05	8	693	1.15%
2018/10/09	4	17.75	1	17.80	17.80	3	668	0.45%
2018/10/08	2	17.93	0	0.00	17.90	2	712	0.28%
2018/10/03	1	18.20	0	0.00	18.25	1	837	0.12%
2018/10/01	1	18.40	0	0.00	18.35	1	861	0.12%
2018/09/20	0	0.00	1	18.25	18.25	-1	944	-0.11%
2018/09/17	2	18.20	0	0.00	18.20	2	974	0.21%
2018/09/14	2	18.20	0	0.00	18.25	2	982	0.20%
2018/09/13	2	18.20	0	0.00	18.20	2	991	0.20%
2018/09/07	1	18.50	1	18.40	18.40	0	1,045	0.00%
2018/09/05	1	18.95	4	18.89	18.85	-3	1,079	-0.28%
2018/08/31	24	18.96	0	0.00	19.00	24	1,172	2.05%
2018/08/29	1	18.75	0	0.00	18.80	1	1,269	0.08%
2018/08/28	27	18.85	0	0.00	18.80	27	1,313	2.05%
2018/08/23	2	18.75	0	0.00	18.70	2	1,422	0.14%
2018/08/22	3	18.70	0	0.00	18.60	3	1,454	0.21%
2018/08/17	1	18.60	0	0.00	18.60	1	1,534	0.07%
2018/08/16	1	18.60	30	18.45	18.60	-29	1,612	-1.80%
2018/08/15	3	18.77	0	0.00	18.75	3	1,644	0.18%
2018/08/14	11	18.95	0	0.00	19.05	11	1,654	0.66%
2018/08/13	10	19.35	0	0.00	19.20	10	1,662	0.60%
2018/08/10	2	19.73	0	0.00	19.70	2	1,678	0.12%
2018/08/07	2	19.60	0	0.00	19.60	2	1,716	0.12%
2018/08/06	0	0.00	3	19.60	19.55	-3	1,733	-0.17%
2018/07/27	1	19.60	6	19.51	19.50	-5	1,781	-0.28%
2018/07/25	0	0.00	1	19.75	19.80	-1	1,804	-0.06%
2018/07/24	1	19.45	0	0.00	19.65	1	1,835	0.05%
2018/07/23	2	19.20	9	19.28	19.30	-7	1,827	-0.38%
2018/07/19	0	0.00	1	20.00	20.10	-1	1,829	-0.05%
2018/07/16	3	20.60	0	0.00	20.60	3	1,806	0.17%
2018/07/13	8	22.36	0	0.00	22.55	8	1,759	0.45%
2018/07/12	1	22.35	0	0.00	22.45	1	1,702	0.06%
2018/07/11	1	22.50	0	0.00	22.35	1	1,679	0.06%
2018/07/10	1	22.35	0	0.00	22.05	1	1,668	0.06%
2018/07/09	5	22.00	0	0.00	22.00	5	1,668	0.30%
2018/07/06	0	0.00	11	22.05	22.05	-11	1,666	-0.66%
2018/07/05	1	22.55	1	22.90	22.50	0	1,655	0.00%
2018/07/04	1	22.30	0	0.00	22.60	1	1,662	0.06%
2018/07/03	14	22.66	0	0.00	22.45	14	1,678	0.83%
2018/06/29	5	23.30	0	0.00	23.45	5	1,669	0.30%
2018/06/28	1	23.40	0	0.00	23.20	1	1,669	0.06%
2018/06/27	0	0.00	1	23.55	23.45	-1	1,672	-0.06%
2018/06/26	2	23.35	2	23.45	23.50	0	1,671	0.00%
2018/06/22	10	23.85	6	23.80	23.85	4	1,675	0.24%
2018/06/19	0	0.00	6	24.36	24.45	-6	1,729	-0.35%
2018/06/15	0	0.00	3	24.27	24.25	-3	1,779	-0.17%
2018/06/14	0	0.00	5	24.25	24.35	-5	1,778	-0.28%
2018/06/13	0	0.00	19	24.30	24.25	-19	1,779	-1.07%
2018/06/12	1	23.70	1	23.90	24.15	0	1,773	0.00%
2018/06/11	31	23.70	4	23.65	23.65	27	1,766	1.53%
2018/06/08	0	0.00	1	24.45	24.25	-1	1,786	-0.06%
2018/06/07	2	24.55	7	24.11	24.55	-5	1,774	-0.28%
2018/06/06	0	0.00	4	23.93	23.80	-4	1,752	-0.23%
2018/06/05	0	0.00	5	23.84	23.95	-5	1,725	-0.29%
2018/05/31	2	22.88	2	23.10	23.00	0	1,661	0.00%
2018/05/30	0	0.00	1	22.35	23.00	-1	1,646	-0.06%
2018/05/29	1	22.55	3	22.48	22.35	-2	1,676	-0.12%
2018/05/28	3	22.60	0	0.00	22.60	3	1,669	0.18%
2018/05/25	3	22.77	1	22.75	22.45	2	1,670	0.12%
2018/05/24	2	22.95	15	22.95	23.00	-13	1,651	-0.79%
2018/05/21	12	21.95	31	22.00	21.95	-19	1,606	-1.18%
2018/05/18	1	21.45	0	0.00	21.90	1	1,597	0.06%
2018/05/17	0	0.00	2.2	21.37	21.45	-2.2	1,576	-0.14%
2018/05/14	5	20.70	0	0.00	20.75	5	1,578	0.32%
2018/05/10	10	20.75	0	0.00	20.70	10	1,552	0.64%
2018/05/09	21	20.82	0	0.00	20.70	21	1,551	1.35%
2018/05/08	30	20.93	0	0.00	20.85	30	1,552	1.93%
2018/05/07	30	20.96	1	21.15	21.00	29	1,557	1.86%
2018/05/04	21	21.00	0	0.00	20.90	21	1,555	1.35%
2018/05/03	51	21.15	0	0.00	21.05	51	1,550	3.29%
2018/05/02	6	21.08	5	21.20	21.25	1	1,544	0.06%
2018/04/30	3	21.28	3	21.40	21.40	0	1,527	0.00%
2018/04/27	0	0.00	2	20.60	20.55	-2	1,506	-0.13%
2018/04/26	1	20.65	0	0.00	20.60	1	1,508	0.07%
2018/04/25	4	20.64	1	20.50	20.70	3	1,512	0.20%
2018/04/24	7	20.99	0	0.00	20.85	7	1,492	0.47%
2018/04/23	2	21.10	0	0.00	21.10	2	1,488	0.13%
2018/04/20	0	0.00	3	21.15	21.15	-3	1,490	-0.20%
2018/04/17	0	0.00	1	21.05	21.15	-1	1,502	-0.07%
2018/04/16	21	21.25	1	21.20	21.20	20	1,485	1.35%
2018/04/13	0	0.00	95	21.49	21.45	-95	1,483	-6.41%
2018/04/12	30	21.80	0	0.00	21.70	30	1,532	1.96%
2018/04/10	0	0.00	0.2	21.75	21.70	-0.2	1,549	-0.01%
2018/04/09	16	21.55	2	21.90	21.50	14	1,564	0.89%
2018/04/03	2	21.78	0	0.00	21.95	2	1,589	0.13%
2018/03/30	0.1	22.20	0	0.00	22.20	0.1	1,606	0.01%
2018/03/29	2	22.30	2	22.30	22.30	0	1,602	0.00%
2018/03/28	19	22.26	0	0.00	22.40	19	1,599	1.19%
2018/03/27	3	22.30	70	22.40	22.35	-67	1,600	-4.19%
2018/03/26	5	22.25	8	22.30	22.30	-3	1,585	-0.19%
2018/03/23	0	0.00	18	22.00	22.10	-18	1,557	-1.16%
2018/03/22	0	0.00	8	21.80	21.75	-8	1,509	-0.53%
2018/03/21	3	22.05	10	21.85	21.75	-7	1,493	-0.47%
2018/03/20	0	0.00	1	22.25	22.30	-1	1,419	-0.07%
2018/03/19	4	22.33	0	0.00	22.30	4	1,409	0.28%
2018/03/16	28	22.19	5	22.22	22.25	23	1,382	1.66%
2018/03/15	2	22.30	0	0.00	22.35	2	1,374	0.15%
2018/03/14	22	22.03	1	22.10	22.20	21	1,366	1.54%
2018/03/13	8	21.69	1	21.65	21.70	7	1,306	0.54%
2018/03/12	5	21.50	11	21.63	21.50	-6	1,315	-0.46%
2018/03/09	2	21.35	0	0.00	21.25	2	1,316	0.15%
2018/03/08	10	21.30	1	21.30	21.40	9	1,312	0.69%
2018/03/07	10	21.25	10	21.21	21.15	0	1,298	0.00%
2018/03/06	0	0.00	6	21.14	21.20	-6	1,290	-0.46%
2018/03/05	0	0.00	8	21.24	21.25	-8	1,272	-0.63%
2018/03/02	20	21.13	6	21.33	21.40	14	1,252	1.12%
2018/03/01	5	20.70	12	20.75	20.75	-7	1,188	-0.59%
2018/02/27	0	0.00	3	20.55	20.45	-3	1,180	-0.25%
2018/02/26	5	20.70	5	20.70	20.70	0	1,176	0.00%
2018/02/23	11	20.53	4	20.65	20.50	7	1,161	0.60%
2018/02/22	1	20.30	0	0.00	20.30	1	1,157	0.09%
2018/02/21	15	20.05	0	0.00	19.90	15	1,125	1.33%
2018/02/12	1	19.55	5	19.55	19.55	-4	1,139	-0.35%
2018/02/09	4	19.49	0	0.00	19.55	4	1,137	0.35%
2018/02/06	17	19.49	13	19.11	19.30	4	1,163	0.34%
2018/02/01	5	19.80	0	0.00	19.70	5	1,137	0.44%
2018/01/31	1	19.60	0	0.00	19.80	1	1,138	0.09%
2018/01/26	0	0.00	1	20.00	20.00	-1	1,121	-0.09%
2018/01/22	2	19.95	0	0.00	19.85	2	1,125	0.18%
2018/01/17	1	19.95	0	0.00	20.20	1	1,177	0.08%
2018/01/16	2	19.90	0	0.00	19.95	2	1,186	0.17%
2018/01/15	0	0.00	1	20.10	20.00	-1	1,189	-0.08%
2018/01/12	1	19.85	9	19.70	19.95	-8	1,173	-0.68%
2018/01/11	2	19.65	1	19.60	19.60	1	1,162	0.09%
2018/01/10	3	19.50	1	19.65	19.55	2	1,155	0.17%
2018/01/09	8	19.58	5	19.70	19.50	3	1,156	0.26%
2018/01/08	10	20.10	12	19.76	19.80	-2	1,151	-0.17%
2018/01/05	17	19.45	0	0.00	19.50	17	1,092	1.56%
2018/01/04	0	0.00	7	19.46	19.45	-7	1,083	-0.65%
2018/01/03	3	19.85	56	19.84	19.70	-53	1,068	-4.96%
2018/01/02	17	19.60	49	19.60	19.60	-32	1,046	-3.06%