僑威 (3078)-國泰-板橋券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
73.7
漲跌
▲0.3
漲幅
+0.41%
成交量
956張
產業
上櫃電子零組件類股
529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

僑威 (3078)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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	1.1	73.81	2	74.05	73.70	-0.9	2,390	-0.04%
2024/04/25	14.5	73.45	16	73.78	73.40	-1.5	2,392	-0.06%
2024/04/24	14.1	74.24	16	74.29	74.30	-2	2,393	-0.08%
2024/04/23	3	73.60	0	73.90	73.50	3	2,411	0.12%
2024/04/22	12.6	74.79	9.3	73.85	73.50	3.4	2,419	0.14%
2024/04/19	2.5	75.80	4.1	77.01	76.10	-1.6	2,405	-0.07%
2024/04/18	3.3	77.45	3.2	77.40	78.20	0.1	2,407	0.00%
2024/04/17	14.4	77.36	11.2	77.47	77.40	3.2	2,422	0.13%
2024/04/16	14.2	77.45	7.3	77.35	77.10	6.9	2,461	0.28%
2024/04/15	7.1	78.89	7	78.87	78.60	0.1	2,593	0.00%
2024/04/12	0	0.00	13	78.12	78.80	-13	2,613	-0.50%
2024/04/11	13.1	77.78	0	0.00	77.80	13.1	2,626	0.50%
2024/04/10	15	78.24	10	78.10	78.10	5	2,709	0.19%
2024/04/09	0.1	79.00	0	0.00	78.90	0.1	2,704	0.00%
2024/04/08	5.6	78.89	1	78.80	78.70	4.6	2,722	0.17%
2024/04/03	0	79.40	2	79.10	79.10	-2	2,800	-0.07%
2024/04/02	4	79.72	1	79.70	79.60	3	2,920	0.10%
2024/04/01	19.3	79.63	7	79.50	79.50	12.3	2,941	0.42%
2024/03/29	2	79.45	6	79.15	79.20	-4	2,968	-0.13%
2024/03/28	4.1	79.66	1	79.90	79.50	3.1	2,986	0.10%
2024/03/27	3	79.17	12.4	79.19	79.70	-9.4	3,001	-0.31%
2024/03/26	23.6	79.90	14	79.29	79.10	9.6	3,020	0.32%
2024/03/25	2	80.90	19.1	80.77	80.50	-17.1	3,034	-0.56%
2024/03/22	33	80.89	7	81.00	81.00	26	3,053	0.85%
2024/03/21	74	81.85	11.1	81.63	81.60	62.9	3,060	2.06%
2024/03/20	43.3	81.24	49	82.10	82.00	-5.7	3,106	-0.18%
2024/03/19	0	80.50	24.1	80.56	80.70	-24.1	3,113	-0.77%
2024/03/18	61.2	80.55	19.1	80.47	80.50	42.2	3,196	1.32%
2024/03/15	21.2	79.86	30.1	79.92	80.00	-8.9	3,305	-0.27%
2024/03/14	24.4	79.74	24.5	79.62	79.30	-0.1	3,542	0.00%
2024/03/13	10	78.51	16	77.80	77.80	-6	4,053	-0.15%
2024/03/12	32.1	78.44	15.1	78.40	78.40	17	4,126	0.41%
2024/03/11	40.9	77.44	30.1	77.80	77.90	10.8	4,156	0.26%
2024/03/08	58.5	80.34	28.2	79.31	79.30	30.3	4,164	0.73%
2024/03/07	59.3	82.50	17.1	82.06	81.60	42.3	4,190	1.01%
2024/03/06	46	84.98	36.7	85.39	84.00	9.2	4,129	0.22%
2024/03/05	17.1	83.27	12	83.55	83.60	5.1	3,947	0.13%
2024/03/04	22.2	83.24	25	83.50	83.00	-2.8	3,982	-0.07%
2024/03/01	22.2	83.00	22	83.31	82.70	0.2	3,988	0.00%
2024/02/29	3.4	82.12	1	82.00	82.00	2.4	4,057	0.06%
2024/02/27	11.2	82.17	4	82.23	81.80	7.2	4,194	0.17%
2024/02/26	8.2	82.73	9.3	83.06	83.10	-1.2	5,009	-0.02%
2024/02/23	2	82.20	3	82.97	81.90	-1	5,308	-0.02%
2024/02/22	2.1	82.75	11.1	82.71	82.70	-9	5,356	-0.17%
2024/02/21	11.1	82.91	7	82.96	82.40	4.1	5,444	0.08%
2024/02/20	8.4	82.33	47	82.74	82.70	-38.6	5,479	-0.70%
2024/02/19	5	83.20	6	83.25	83.20	-1	5,496	-0.02%
2024/02/16	0.6	82.78	24.3	82.78	83.10	-23.7	5,588	-0.42%
2024/02/15	17.2	81.58	22.2	81.58	82.20	-5.1	5,724	-0.09%
2024/02/05	7.4	80.21	10	80.10	79.80	-2.7	5,823	-0.05%
2024/02/02	28	79.93	6	79.60	79.60	22	5,872	0.37%
2024/02/01	0	79.20	11	79.53	79.00	-11	5,946	-0.18%
2024/01/31	7	79.23	1	79.70	78.80	6	6,057	0.10%
2024/01/30	2	79.90	7	79.71	79.80	-5	6,199	-0.08%
2024/01/29	1.1	79.51	8.2	79.57	79.70	-7.2	6,240	-0.11%
2024/01/26	1.6	78.48	11.1	78.21	78.10	-9.6	6,288	-0.15%
2024/01/25	1.1	79.43	28	79.65	79.10	-26.9	6,364	-0.42%
2024/01/24	0	0.00	5	80.56	80.10	-5	6,443	-0.08%
2024/01/23	16.2	80.26	23.2	80.23	80.20	-7	6,599	-0.11%
2024/01/22	22.1	79.44	28.1	80.12	80.70	-6	6,667	-0.09%
2024/01/19	13.2	78.52	15	78.71	78.70	-1.8	6,846	-0.03%
2024/01/18	13.1	78.02	7	77.81	78.00	6.1	6,960	0.09%
2024/01/17	48.2	78.58	16.1	78.36	77.80	32.1	7,288	0.44%
2024/01/16	5	79.28	37	79.44	79.60	-32	7,481	-0.43%
2024/01/15	1	78.71	4.1	79.25	79.10	-3	7,510	-0.04%
2024/01/12	40	78.54	24.2	78.38	78.00	15.8	7,564	0.21%
2024/01/11	0.3	78.97	18.1	78.72	79.00	-17.8	7,620	-0.23%
2024/01/10	47.3	77.64	141.6	77.47	77.40	-94.2	7,775	-1.21%	大賣/
2024/01/09	86.9	79.16	83.6	78.69	78.30	3.3	8,039	0.04%
2024/01/08	37.3	82.22	31	81.61	81.30	6.3	8,046	0.08%
2024/01/05	9.4	81.90	5.2	81.57	81.80	4.2	8,493	0.05%
2024/01/04	17.6	82.12	10.1	82.06	81.60	7.4	8,691	0.09%
2024/01/03	7.6	83.18	9.3	83.09	83.00	-1.8	8,692	-0.02%
2024/01/02	4.1	83.80	2	84.00	83.90	2.1	8,732	0.02%
2023/12/29	33.4	84.38	57.5	84.03	84.20	-24.1	8,851	-0.27%
2023/12/28	32	83.64	50.8	84.06	84.80	-18.7	8,890	-0.21%
2023/12/27	23	82.61	1.2	82.94	82.60	21.8	8,907	0.24%
2023/12/26	15.3	82.69	6.1	82.69	82.70	9.2	8,961	0.10%
2023/12/25	5.1	82.83	0.5	83.40	82.70	4.6	9,008	0.05%
2023/12/22	3.3	83.02	49	83.17	83.00	-45.7	9,019	-0.51%
2023/12/21	6.7	83.19	23	83.38	82.90	-16.3	9,045	-0.18%
2023/12/20	11.4	83.68	49	83.63	83.20	-37.6	9,062	-0.41%
2023/12/19	6.1	82.79	57	82.89	82.90	-50.9	9,089	-0.56%
2023/12/18	31.1	83.05	2	83.00	83.30	29.1	9,166	0.32%
2023/12/15	34.4	83.44	14	83.31	83.20	20.4	9,244	0.22%
2023/12/14	17.1	83.98	72.5	83.83	83.80	-55.4	9,271	-0.60%
2023/12/13	49.9	83.72	26	83.86	83.80	23.9	9,276	0.26%
2023/12/12	79.3	84.57	42	84.17	84.00	37.3	9,315	0.40%
2023/12/11	104.1	85.79	43	85.47	85.30	61	9,265	0.66%	大買/
2023/12/08	90.2	87.87	133.2	87.25	87.70	-43	9,109	-0.47%	大賣/
2023/12/07	61.3	84.21	18.8	84.14	83.60	42.5	8,853	0.48%
2023/12/06	52.1	82.94	20.8	82.91	82.80	31.4	8,957	0.35%
2023/12/05	29.9	82.95	10	82.92	82.90	19.9	8,994	0.22%
2023/12/04	45.2	84.44	44	84.95	83.90	1.2	9,146	0.01%
2023/12/01	9.2	84.08	15.1	84.49	84.50	-5.9	9,155	-0.06%
2023/11/30	7.4	84.27	6	84.40	84.50	1.4	9,201	0.01%
2023/11/29	38.4	84.37	22.3	84.07	83.90	16.1	9,271	0.17%
2023/11/28	14.2	83.76	6.3	83.99	84.40	8	9,517	0.08%
2023/11/27	46.4	83.94	15.1	83.71	83.60	31.3	9,886	0.32%
2023/11/24	51.6	85.56	56.4	85.52	85.00	-4.9	9,861	-0.05%
2023/11/23	283.3	86.66	235	87.26	84.60	48.3	9,778	0.49%	大買/大賣/
2023/11/22	102.2	85.39	161.1	85.16	85.40	-58.9	9,040	-0.65%	大買/大賣/
2023/11/21	11.2	84.07	9.2	83.80	83.60	2	8,830	0.02%
2023/11/20	10.4	83.69	83	83.81	84.20	-72.6	8,932	-0.81%
2023/11/17	18	82.93	30.1	83.14	82.80	-12.1	9,002	-0.13%
2023/11/16	22	81.82	74.1	81.60	81.90	-52.1	9,156	-0.57%
2023/11/15	57.3	82.31	9	82.78	81.80	48.3	9,259	0.52%
2023/11/14	51.5	83.50	74.5	84.02	82.50	-23	9,568	-0.24%
2023/11/13	102.2	82.26	21	82.21	82.30	81.1	9,744	0.83%	大買/
2023/11/10	18.4	84.52	19.1	84.82	84.90	-0.7	9,948	-0.01%
2023/11/09	27.1	84.50	40.1	84.42	84.20	-13.1	10,522	-0.12%
2023/11/08	38.3	85.18	61	85.23	84.70	-22.7	10,860	-0.21%
2023/11/07	45.2	84.66	60.3	85.13	84.80	-15	11,106	-0.14%
2023/11/06	4.1	83.48	6	83.60	83.50	-1.9	11,270	-0.02%
2023/11/03	22.2	83.91	30.1	83.74	83.10	-7.9	11,597	-0.07%
2023/11/02	36.4	82.73	76.8	83.01	83.90	-40.4	11,808	-0.34%
2023/11/01	70	81.77	29.5	80.90	81.20	40.6	11,962	0.34%
2023/10/31	106.8	83.49	89.3	82.34	81.70	17.5	12,113	0.14%	大買/
2023/10/30	32.3	84.63	26.2	84.63	84.70	6.1	12,075	0.05%
2023/10/27	131.2	84.62	82.3	85.00	84.80	48.9	12,072	0.41%	大買/
2023/10/26	34.1	83.39	59.1	83.34	82.70	-25	12,122	-0.21%
2023/10/25	98.4	85.04	77.2	85.26	83.50	21.1	12,295	0.17%
2023/10/24	19.2	83.61	82.4	83.57	85.30	-63.3	12,105	-0.52%
2023/10/23	32	80.57	5	80.10	80.00	27	11,995	0.23%
2023/10/20	35.6	80.32	22	80.44	80.70	13.6	12,076	0.11%
2023/10/19	31	81.52	36.2	80.93	81.70	-5.2	12,162	-0.04%
2023/10/18	70.4	81.37	41.1	81.85	80.60	29.3	12,231	0.24%
2023/10/17	49.5	84.32	44.2	84.88	83.80	5.3	12,246	0.04%
2023/10/16	29.9	83.72	51.1	84.11	84.40	-21.2	12,366	-0.17%
2023/10/13	95.9	84.62	89.2	84.68	84.00	6.7	13,411	0.05%
2023/10/12	21.7	81.58	55.5	81.92	83.50	-33.8	13,339	-0.25%
2023/10/11	45.1	80.04	26	79.80	79.20	19.1	13,437	0.14%
2023/10/06	40	79.96	71	80.59	80.90	-31	13,554	-0.23%
2023/10/05	21	81.44	17	80.87	80.10	4	13,613	0.03%
2023/10/04	50.1	80.05	49	80.18	80.60	1.1	13,649	0.01%
2023/10/03	18	80.03	21	79.86	79.20	-3	13,795	-0.02%
2023/10/02	39	78.96	57.1	79.08	79.10	-18.1	13,861	-0.13%
2023/09/28	35	77.19	58	77.24	77.30	-23	13,976	-0.16%
2023/09/27	53	75.40	53	75.68	75.40	0	14,331	0.00%
2023/09/26	52.2	77.60	26	77.20	76.10	26.2	14,535	0.18%
2023/09/25	30.3	76.21	88	76.98	77.00	-57.7	14,871	-0.39%
2023/09/22	21.1	73.87	23	75.09	75.90	-2	15,074	-0.01%
2023/09/21	76.2	75.20	23	74.83	74.40	53.2	15,147	0.35%
2023/09/20	36.1	76.64	37	77.10	76.40	-0.9	15,341	-0.01%
2023/09/19	22.1	78.04	18	77.69	77.20	4.1	15,572	0.03%
2023/09/18	32	77.69	1.1	77.67	77.50	30.9	15,756	0.20%
2023/09/15	21	79.52	20	79.76	78.90	1	16,147	0.01%
2023/09/14	21.1	79.25	18.1	79.72	79.80	3	16,256	0.02%
2023/09/13	38.8	77.56	59	77.82	78.20	-20.2	16,373	-0.12%
2023/09/12	63.6	79.46	40.2	78.47	78.00	23.4	16,841	0.14%
2023/09/11	34	83.26	27.1	84.14	81.60	7	16,789	0.04%
2023/09/08	15.2	83.18	14.1	82.80	82.50	1.1	17,020	0.01%
2023/09/07	67.3	84.10	59.2	84.11	83.60	8.1	17,950	0.05%
2023/09/06	19.2	83.11	13.1	82.79	82.80	6.1	18,724	0.03%
2023/09/05	13.1	81.62	47	81.76	82.20	-34	18,786	-0.18%
2023/09/04	45	80.60	15	80.81	80.80	30	19,062	0.16%
2023/09/01	94.3	84.41	59.1	83.78	82.00	35.2	19,547	0.18%
2023/08/31	76.1	82.17	59.3	82.35	85.50	16.8	19,692	0.09%
2023/08/30	15.1	80.76	60.1	81.03	81.70	-45	19,704	-0.23%
2023/08/29	21.2	79.78	20.1	80.08	79.80	1.1	19,820	0.01%
2023/08/28	96.2	80.95	54.1	79.72	78.90	42.1	19,960	0.21%
2023/08/25	36.2	81.36	37.2	82.00	81.70	-1	19,972	-0.01%
2023/08/24	37.6	82.01	58.2	82.31	80.40	-20.6	20,139	-0.10%
2023/08/23	23.9	82.95	20	82.72	81.80	3.9	20,314	0.02%
2023/08/22	51.4	85.40	11.4	85.99	84.20	40	20,351	0.20%
2023/08/21	22.1	85.53	25	85.23	85.30	-2.9	20,290	-0.01%
2023/08/18	131.3	87.44	71.7	87.06	84.40	59.6	20,559	0.29%	大買/
2023/08/17	34.8	87.14	43.4	88.00	89.00	-8.7	20,628	-0.04%
2023/08/16	56.5	84.44	75.6	85.10	86.90	-19.2	20,446	-0.09%
2023/08/15	154.1	85.93	143.5	85.61	84.80	10.6	20,560	0.05%	大買/大賣/
2023/08/14	172.2	83.98	127.1	83.31	82.40	45.1	20,218	0.22%	大買/大賣/
2023/08/11	69.1	82.96	72.3	83.48	82.20	-3.3	20,029	-0.02%
2023/08/10	91.9	82.18	45.2	80.75	79.70	46.7	19,884	0.23%
2023/08/09	47	84.86	71.6	84.91	85.40	-24.6	19,734	-0.12%
2023/08/08	46.5	83.86	69.7	83.81	84.10	-23.3	19,603	-0.12%
2023/08/07	20.1	82.00	53.6	82.72	83.30	-33.5	19,492	-0.17%
2023/08/04	46	80.87	40.8	80.66	81.00	5.2	19,346	0.03%
2023/08/02	36.4	78.22	49.1	75.95	75.70	-12.8	19,237	-0.07%
2023/08/01	33	78.53	31	78.41	78.60	2	19,252	0.01%
2023/07/31	142.4	81.51	122.4	79.97	78.70	20.1	19,297	0.10%	大買/大賣/
2023/07/28	38.5	79.62	55.6	80.21	81.40	-17	19,197	-0.09%
2023/07/27	35.1	78.96	40.2	78.97	78.10	-5	19,159	-0.03%
2023/07/26	45.1	78.14	37	77.95	76.70	8	19,339	0.04%
2023/07/25	35	78.29	51.3	78.64	77.80	-16.3	19,469	-0.08%
2023/07/24	34.9	78.79	36.5	78.29	77.70	-1.6	19,539	-0.01%
2023/07/21	23	79.11	25.1	79.48	79.90	-2	19,525	-0.01%
2023/07/20	30	77.87	30.2	78.34	78.90	-0.1	19,553	0.00%
2023/07/19	46.2	76.85	78.2	76.41	76.90	-32	19,616	-0.16%
2023/07/18	183.8	87.68	141	84.80	78.90	42.8	19,512	0.22%	大買/大賣/
2023/07/17	53.3	83.24	110.5	84.87	87.60	-57.3	18,885	-0.30%	大賣/
2023/07/14	56.3	78.74	111.3	78.85	79.70	-55	18,851	-0.29%	大賣/
2023/07/13	68	76.82	78.2	76.78	76.30	-10.2	18,776	-0.05%
2023/07/12	38.1	75.62	24.1	75.73	75.70	14	18,909	0.07%
2023/07/11	76.1	76.33	42	75.72	74.90	34.1	19,029	0.18%
2023/07/10	70.2	76.17	86.6	75.21	74.90	-16.5	18,978	-0.09%
2023/07/07	47.3	78.59	44	78.62	78.60	3.3	18,863	0.02%
2023/07/06	27.3	81.37	35.3	80.68	80.00	-8	18,926	-0.04%
2023/07/05	60.5	82.97	92.1	82.71	81.70	-31.6	18,912	-0.17%
2023/07/04	73.3	80.23	48	80.54	79.90	25.3	18,534	0.14%
2023/07/03	146.9	79.34	99.9	79.49	81.20	47	18,386	0.26%	大買/
2023/06/30	64.1	75.29	81.6	75.84	76.80	-17.5	18,127	-0.10%
2023/06/29	71.1	75.68	49.2	75.44	74.80	21.9	17,944	0.12%
2023/06/28	78.1	76.03	100	76.01	75.00	-21.9	17,843	-0.12%
2023/06/27	78.6	77.48	105	77.00	75.00	-26.4	17,579	-0.15%	大賣/
2023/06/26	105.7	79.67	86.5	79.76	79.60	19.2	17,295	0.11%	大買/
2023/06/21	102.5	83.77	79.4	83.88	82.20	23.1	17,029	0.14%	大買/
2023/06/20	75.2	83.05	75.1	82.85	81.80	0.2	16,577	0.00%
2023/06/19	93.9	82.44	74.1	82.19	82.00	19.8	16,350	0.12%
2023/06/16	165.5	82.68	167.5	82.93	83.60	-2	16,178	-0.01%	大買/大賣/
2023/06/15	64.7	78.30	50.4	78.32	79.40	14.2	15,636	0.09%
2023/06/14	167.3	78.81	132.6	78.57	79.00	34.7	15,448	0.22%	大買/大賣/
2023/06/13	253.1	77.55	311.1	77.93	78.20	-57.9	15,043	-0.39%	大買/大賣/
2023/06/12	280.6	74.41	350.4	74.26	74.20	-69.8	14,123	-0.49%	大買/大賣/
2023/06/09	18	70.12	47.1	71.92	72.00	-29.1	13,152	-0.22%
2023/06/08	105.1	65.85	71.8	65.83	65.50	33.3	13,004	0.26%	大買/
2023/06/07	164	66.31	103.4	66.84	68.20	60.6	12,639	0.48%	大買/大賣/
2023/06/06	112	63.50	81.1	63.99	64.00	30.9	12,037	0.26%	大買/
2023/06/05	120	62.53	167.8	62.71	62.60	-47.8	11,588	-0.41%	大買/大賣/
2023/06/02	27.3	60.26	42	60.42	59.90	-14.7	11,161	-0.13%
2023/06/01	26.9	59.36	95.1	59.60	59.90	-68.3	10,951	-0.62%
2023/05/31	46	58.95	39	58.49	58.00	7	10,743	0.07%
2023/05/30	62.2	59.08	19	58.84	58.50	43.2	10,599	0.41%
2023/05/29	62.3	59.89	56.3	60.01	61.00	5.9	10,304	0.06%
2023/05/26	42.8	58.28	49.2	57.85	56.80	-6.4	9,945	-0.06%
2023/05/25	46	59.06	18.2	59.30	58.90	27.8	9,715	0.29%
2023/05/24	88.2	60.28	70.1	60.39	59.70	18.1	9,565	0.19%
2023/05/23	102.2	59.72	134.5	59.44	59.70	-32.3	9,189	-0.35%	大買/大賣/
2023/05/22	25.3	56.54	38.1	57.38	57.60	-12.8	8,693	-0.15%
2023/05/19	116.6	57.36	90.3	57.52	55.90	26.3	8,549	0.31%	大買/
2023/05/18	38.5	56.46	47.5	56.64	57.00	-9	8,065	-0.11%
2023/05/17	48	55.45	51	55.49	56.00	-3	7,791	-0.04%
2023/05/16	22	53.65	50.2	54.47	54.30	-28.2	7,546	-0.37%
2023/05/15	40	54.04	15	53.27	52.70	25	7,323	0.34%
2023/05/12	30.1	54.57	35.1	54.55	55.00	-5	7,155	-0.07%
2023/05/11	12	53.32	8	52.61	52.00	4	6,911	0.06%
2023/05/10	6	53.39	12	53.24	53.70	-6	6,742	-0.09%
2023/05/09	29	54.50	13	54.64	53.80	16	6,631	0.24%
2023/05/08	29	55.37	21.1	55.60	55.50	7.9	6,492	0.12%
2023/05/05	22.6	54.48	23	54.82	54.30	-0.4	6,343	-0.01%
2023/05/04	24	55.49	19	55.36	55.60	5	6,216	0.08%
2023/05/03	73	56.79	48.7	56.61	56.60	24.4	6,033	0.40%
2023/05/02	58.4	56.66	47.6	56.77	56.90	10.8	5,775	0.19%
2023/04/28	33	54.18	51.1	54.44	54.40	-18.1	5,440	-0.33%
2023/04/27	15.1	52.68	30.1	52.65	52.30	-15	5,192	-0.29%
2023/04/26	16	51.43	17.2	50.59	50.90	-1.2	4,991	-0.02%
2023/04/25	30.3	52.67	13.1	53.17	52.00	17.2	4,840	0.36%
2023/04/24	29.1	53.59	23.2	53.78	53.10	6	4,661	0.13%
2023/04/21	59.5	53.17	110.4	52.34	51.50	-50.9	4,400	-1.16%	大賣/
2023/04/20	135.9	57.17	64.2	56.02	54.70	71.7	4,074	1.76%	大買/
2023/04/19	42	55.34	96	55.79	56.70	-54	3,489	-1.55%
2023/04/18	47.7	53.09	32	52.14	51.60	15.7	3,111	0.50%
2023/04/17	62.1	52.49	59.1	52.98	53.40	2.9	2,863	0.10%
2023/04/14	21	49.89	30.1	50.16	49.35	-9.1	2,510	-0.36%
2023/04/13	11	48.50	16	49.11	48.00	-5	2,258	-0.22%
2023/04/12	50	49.60	41	49.47	49.55	9	2,122	0.42%
2023/04/11	29.2	47.10	37	47.70	48.45	-7.8	1,952	-0.40%
2023/04/10	13.2	45.56	42.3	46.20	45.60	-29.1	1,676	-1.73%
2023/04/07	15.3	42.89	16.1	42.90	42.85	-0.8	1,484	-0.05%
2023/04/06	15	42.92	17	43.81	43.60	-2	1,425	-0.14%
2023/03/31	24	43.17	67.3	42.98	44.30	-43.3	1,330	-3.25%
2023/03/30	14	42.16	5	41.72	41.95	9	1,203	0.74%
2023/03/29	9	40.49	22.1	40.80	40.65	-13.1	1,133	-1.16%
2023/03/28	3.1	40.15	10	40.18	40.20	-6.9	1,092	-0.64%
2023/03/27	58.2	40.27	14	40.05	39.80	44.2	1,048	4.21%
2023/03/24	0	38.88	0	0.00	38.90	0	990	0.00%
2023/03/23	4	38.99	8	38.94	38.80	-4	991	-0.40%
2023/03/22	1	38.70	0	0.00	38.80	1	969	0.10%
2023/03/21	1.1	38.90	8	38.86	39.10	-6.9	942	-0.74%
2023/03/20	0	0.00	7	38.21	38.10	-7	901	-0.78%
2023/03/17	14	37.80	12	37.74	37.70	2	864	0.23%
2023/03/16	1	36.94	15	36.10	36.50	-14	780	-1.79%
2023/03/15	5.2	36.63	18	37.02	36.10	-12.9	741	-1.73%
2023/03/14	8	36.00	0	0.00	36.45	8	637	1.26%
2023/03/13	9	35.66	5	35.75	35.55	4	613	0.66%
2023/03/10	0	35.00	1	34.10	34.10	-1	568	-0.18%
2023/03/09	0	35.10	0	0.00	34.60	0	568	0.00%
2023/03/08	0	0.00	1	34.80	34.90	-1	565	-0.18%
2023/03/07	12	34.01	0	0.00	33.95	12	548	2.19%
2023/03/06	0	33.94	0.1	34.04	33.90	-0.1	540	-0.01%
2023/03/03	0	0.00	1	32.70	33.10	-1	518	-0.19%
2023/03/02	2	32.80	0	0.00	32.75	2	512	0.39%
2023/03/01	0	32.50	0.5	32.45	32.90	-0.5	509	-0.10%
2023/02/24	1.5	32.97	3	32.35	32.45	-1.5	504	-0.30%
2023/02/23	0	0.00	9	33.40	33.30	-9	491	-1.83%
2023/02/22	2	33.15	11	33.20	33.40	-9	486	-1.85%
2023/02/21	21	33.67	12.8	33.78	33.85	8.2	474	1.73%
2023/02/20	5	32.50	4.2	32.26	32.50	0.8	418	0.19%
2023/02/17	13	32.21	16	32.17	32.20	-3	405	-0.74%
2023/02/16	11	31.46	1	31.50	31.60	10	362	2.76%
2023/02/15	27	31.18	9.5	31.07	31.25	17.5	355	4.93%
2023/02/14	0	0.00	2	29.40	29.75	-2	325	-0.61%
2023/02/13	0	0.00	10	29.42	29.35	-10	328	-3.04%
2023/02/10	0	29.85	0	0.00	29.65	0	329	0.00%
2023/02/09	2	30.10	0	0.00	30.15	2	333	0.60%
2023/02/08	1	29.40	0	0.00	29.40	1	326	0.31%
2023/02/02	0	29.50	0.2	29.65	29.55	-0.2	332	-0.06%
2023/02/01	1	29.30	1.2	29.38	29.30	-0.2	327	-0.06%
2023/01/31	0	29.24	0.2	29.30	29.50	-0.2	326	-0.06%
2023/01/30	2	28.95	1.2	28.77	28.85	0.8	320	0.25%
2023/01/17	0	0.00	0.1	28.95	28.65	-0.1	321	-0.02%
2023/01/16	0	29.00	0	0.00	28.65	0	325	0.00%
2023/01/13	0	28.85	0	0.00	28.55	0	327	0.00%
2023/01/12	18.3	28.85	0.3	29.00	28.85	18	328	5.47%
2023/01/11	0	29.40	0	0.00	28.95	0	328	0.01%
2023/01/10	21	28.90	1.2	28.91	28.90	19.8	327	6.05%
2023/01/09	9	28.70	0	0.00	28.75	9	328	2.74%
2023/01/06	0	29.00	0	0.00	28.50	0	328	0.01%
2023/01/05	2	28.50	1	28.60	28.40	1	335	0.30%
2023/01/04	0	0.00	2	28.55	28.30	-2	334	-0.60%
2022/12/29	0	28.20	0.2	28.30	28.05	-0.2	335	-0.04%
2022/12/28	0.1	27.90	0	0.00	27.90	0.1	337	0.03%
2022/12/26	6	28.45	0	0.00	28.40	6	333	1.81%
2022/12/23	0	28.80	0	0.00	28.35	0	330	0.00%
2022/12/22	2	27.90	3	27.60	27.60	-1	325	-0.31%
2022/12/21	1	27.50	2.1	27.48	27.35	-1.1	323	-0.35%
2022/12/20	3	27.33	0	0.00	27.15	3	324	0.93%
2022/12/19	0	0.00	0	29.50	28.05	0	324	0.00%
2022/12/16	0.1	28.70	0	0.00	28.25	0.1	319	0.03%
2022/12/15	0	28.80	0.2	28.97	29.15	-0.2	308	-0.06%
2022/12/12	0	29.15	0	29.15	27.50	0	283	0.00%
2022/12/09	1	27.80	0	0.00	27.80	1	281	0.36%
2022/12/08	1	27.50	0.2	27.95	27.90	0.8	285	0.29%
2022/12/06	0	28.35	0.1	28.60	27.80	-0.1	279	-0.02%
2022/12/05	0	28.10	0	0.00	28.45	0	273	0.00%
2022/12/02	1	27.75	0	0.00	27.85	1	264	0.38%
2022/12/01	0	27.67	0	0.00	27.75	0	260	0.00%
2022/11/30	0	0.00	22.2	27.03	27.50	-22.2	254	-8.71%
2022/11/29	0	0.00	0	28.45	26.80	0	247	0.00%
2022/11/28	0	26.65	0	0.00	26.45	0	245	0.00%
2022/11/25	3	26.90	18	26.92	26.65	-15	245	-6.11%
2022/11/24	0	0.00	0	26.35	26.70	0	244	0.00%
2022/11/23	0	27.40	0	0.00	26.35	0	244	0.00%
2022/11/22	2	26.10	0	0.00	26.30	2	249	0.80%
2022/11/18	0.1	27.03	0	0.00	26.90	0.1	263	0.04%
2022/11/17	0	0.00	0	28.85	26.90	0	276	0.00%
2022/11/16	30	26.40	0	0.00	26.35	30	278	10.77%
2022/11/15	2	26.30	1	26.50	26.80	1	275	0.36%
2022/11/14	10	25.90	0	27.00	26.00	10	274	3.64%
2022/11/11	0.6	26.25	0	0.00	25.90	0.6	279	0.21%
2022/11/10	2	25.55	0	0.00	25.50	2	278	0.72%
2022/11/09	2	25.60	0	0.00	25.90	2	276	0.73%
2022/11/08	0	0.00	0.2	25.30	25.25	-0.2	275	-0.07%
2022/11/07	0	25.25	0	0.00	24.95	0	273	0.00%
2022/11/04	0	0.00	0.2	25.30	25.00	-0.2	267	-0.07%
2022/11/02	0	0.00	0.2	25.05	25.00	-0.2	270	-0.07%
2022/11/01	0	0.00	0.2	24.40	24.45	-0.2	267	-0.07%
2022/10/31	0	23.75	0	0.00	23.90	0	264	0.00%
2022/10/28	1.1	24.03	0.1	24.39	23.60	1	263	0.38%
2022/10/27	1	24.25	0.5	24.88	24.25	0.5	262	0.19%
2022/10/25	1.1	23.78	0	0.00	23.90	1.1	257	0.44%
2022/10/24	0	25.00	0	0.00	24.50	0	253	0.00%
2022/10/21	0	25.05	0	0.00	24.80	0	249	0.00%
2022/10/19	0	26.30	0	0.00	25.45	0	245	0.00%
2022/10/18	1	25.40	0	0.00	25.80	1	243	0.41%
2022/10/17	1.3	24.88	0	0.00	25.15	1.3	242	0.54%
2022/10/13	0	26.10	0	0.00	24.85	0	243	0.01%
2022/10/12	0	27.00	0	0.00	26.70	0	236	0.00%
2022/10/11	0	27.40	0	0.00	26.85	0	236	0.00%
2022/10/07	10	27.85	0	0.00	27.75	10	234	4.27%
2022/10/06	0	28.10	0	0.00	27.95	0	236	0.00%
2022/10/05	0	28.30	0	0.00	28.15	0	237	0.00%
2022/10/04	2	28.15	0	0.00	28.10	2	237	0.84%
2022/09/30	0	27.60	0	0.00	27.75	0	237	0.00%
2022/09/28	1	27.85	0	0.00	27.55	1	243	0.41%
2022/09/27	0	29.00	0	0.00	29.00	0	242	0.00%
2022/09/26	0	29.45	0	0.00	28.80	0	248	0.00%
2022/09/22	0	30.60	0	0.00	30.00	0	266	0.00%
2022/09/21	0	30.20	0	0.00	30.05	0	267	0.00%
2022/09/19	0	30.80	0	0.00	30.35	0	267	0.00%
2022/09/16	0	30.80	1	30.65	30.80	-1	269	-0.37%
2022/09/15	0	0.00	2	31.40	31.10	-2	272	-0.74%
2022/09/14	1	30.05	0	0.00	30.15	1	270	0.37%
2022/09/13	0.1	30.20	0	30.20	30.20	0.1	272	0.04%
2022/09/08	6	29.58	0	0.00	29.95	6	283	2.12%
2022/09/06	2	29.40	1	29.45	29.40	1	281	0.36%
2022/09/05	0.1	29.91	0	0.00	29.80	0.1	280	0.03%
2022/09/02	0.1	30.46	0	0.00	30.30	0.1	282	0.04%
2022/09/01	0.1	30.81	0	0.00	30.50	0.1	287	0.04%
2022/08/29	2.2	30.73	1	30.85	30.70	1.2	288	0.40%
2022/08/26	0.1	32.06	0	0.00	31.90	0.1	284	0.04%
2022/08/25	1.1	31.95	1	32.15	31.90	0.1	284	0.04%
2022/08/24	4.2	35.23	0	0.00	35.20	4.2	278	1.49%
2022/08/22	1.1	35.78	0	0.00	35.75	1.1	256	0.43%
2022/08/19	2.1	35.78	0	0.00	35.80	2.1	251	0.83%
2022/08/18	5	35.60	51	35.59	35.60	-46	248	-18.50%
2022/08/17	0	0.00	12	35.15	35.20	-12	240	-5.00%
2022/08/16	0	0.00	4	34.48	34.55	-4	232	-1.72%
2022/08/15	1	34.40	0	0.00	34.35	1	230	0.44%
2022/08/10	0	33.70	2	33.40	33.45	-2	228	-0.88%
2022/08/04	2	32.60	0	0.00	32.50	2	230	0.87%
2022/08/02	0.2	33.00	0	0.00	32.75	0.2	233	0.07%
2022/07/29	0	0.00	2	33.00	33.05	-2	238	-0.84%
2022/07/26	1	32.85	0	0.00	32.80	1	238	0.42%
2022/07/20	3	31.80	0	0.00	32.20	3	248	1.21%
2022/07/15	2	30.35	0	0.00	30.80	2	256	0.78%
2022/07/13	0	0.00	1	30.00	29.85	-1	263	-0.38%
2022/07/12	1	29.26	0	0.00	29.25	1	263	0.38%
2022/07/11	0	30.45	0	0.00	30.15	0	263	0.00%
2022/07/06	3	30.00	1	29.25	29.00	2	264	0.75%
2022/07/05	0.1	30.00	0	0.00	29.95	0.1	271	0.04%
2022/07/04	1	29.90	0	0.00	29.70	1	270	0.37%
2022/07/01	4	30.60	0	0.00	30.00	4	268	1.49%
2022/06/30	1	33.00	0	0.00	32.70	1	257	0.39%
2022/06/27	3	34.00	0	0.00	33.90	3	262	1.14%
2022/06/24	10	33.40	1	33.65	33.45	9	270	3.33%
2022/06/23	1	33.15	0	0.00	33.05	1	292	0.34%
2022/06/22	0	0.00	1	34.00	33.65	-1	291	-0.34%
2022/06/21	0	0.00	1	34.40	34.40	-1	289	-0.35%
2022/06/20	2	33.80	1	34.55	33.75	1	289	0.35%
2022/06/16	2	36.20	0	0.00	35.70	2	289	0.69%
2022/06/14	0	36.10	0	0.00	36.00	0	302	0.00%
2022/06/10	3	36.73	1	36.60	36.65	2	322	0.62%
2022/06/09	0	0.00	1	37.70	37.65	-1	319	-0.31%
2022/06/07	0	37.00	0	0.00	36.95	0	332	0.00%
2022/06/06	2	36.95	0	0.00	36.85	2	360	0.55%
2022/05/30	0.1	35.70	0	0.00	35.60	0.1	386	0.03%
2022/05/25	10	35.50	0	0.00	35.30	10	394	2.53%
2022/05/23	0	0.00	5	35.60	35.25	-5	413	-1.21%
2022/05/20	0	0.00	1	35.20	35.05	-1	421	-0.24%
2022/05/19	0	34.90	0	0.00	34.65	0	425	0.00%
2022/05/18	2	35.00	0	0.00	35.10	2	431	0.46%
2022/05/17	1	34.05	1	34.25	34.55	0	439	0.00%
2022/05/13	0	33.75	0	0.00	33.85	0	443	0.00%
2022/05/12	0	34.50	0	0.00	33.75	0	446	0.00%
2022/05/11	1	34.50	0	0.00	34.50	1	443	0.23%
2022/05/10	0	35.00	0	0.00	34.95	0	443	0.00%
2022/05/09	6	35.20	0	0.00	35.00	6	448	1.34%
2022/05/06	0	0.00	2	35.65	35.85	-2	447	-0.45%
2022/05/05	0	0.00	3	36.10	35.90	-3	447	-0.67%
2022/05/04	0	36.20	0	0.00	35.75	0	452	0.00%
2022/05/03	0	36.00	1	35.60	35.70	-1	457	-0.22%
2022/04/29	0	0.00	0	36.00	35.70	0	463	0.00%
2022/04/27	5	35.33	0	0.00	35.30	5	468	1.07%
2022/04/26	0	36.95	0	0.00	36.25	0	463	0.00%
2022/04/25	1	36.50	1	36.50	36.45	0	464	0.00%
2022/04/22	0	37.90	0	0.00	37.50	0	464	0.00%
2022/04/21	0	38.10	0	0.00	37.90	0	471	0.01%
2022/04/20	0	37.42	7	37.39	37.95	-7	468	-1.49%
2022/04/19	0	38.00	0	0.00	36.70	0	462	0.00%
2022/04/18	0	36.32	1	36.00	35.95	-1	464	-0.21%
2022/04/15	0	0.00	3.5	35.86	35.95	-3.5	467	-0.75%
2022/04/14	1	36.20	0	0.00	36.15	1	473	0.21%
2022/04/13	7	36.18	14	36.13	36.15	-7	478	-1.46%
2022/04/12	4	35.98	1	36.45	35.95	3	482	0.62%
2022/04/11	1	36.70	1	36.45	36.40	0	485	0.00%
2022/04/08	3	37.50	3	37.65	37.60	0	480	0.00%
2022/04/07	2	37.55	0.1	37.90	37.45	1.9	485	0.40%
2022/04/06	1	38.05	1	38.20	38.00	0	492	0.00%
2022/04/01	2.3	37.80	2	37.65	37.80	0.3	492	0.05%
2022/03/31	5.2	37.88	1	37.85	37.80	4.2	500	0.85%
2022/03/30	1	37.90	1	38.00	37.90	0	507	0.00%
2022/03/29	2	38.05	3.5	37.85	38.05	-1.5	508	-0.29%
2022/03/28	7	37.75	0	0.00	38.15	7	506	1.38%
2022/03/25	1	37.05	0	0.00	37.05	1	490	0.20%
2022/03/24	1	36.90	0	0.00	36.80	1	491	0.20%
2022/03/23	7.1	37.14	3	37.10	37.15	4.1	503	0.81%
2022/03/22	3	36.92	0	0.00	37.20	3	509	0.59%
2022/03/21	3	36.52	3	36.77	36.90	0	515	0.00%
2022/03/18	0	36.95	2	36.20	36.20	-2	524	-0.38%
2022/03/17	3	35.30	3	35.50	35.65	0	534	0.00%
2022/03/16	4.5	35.63	7.1	34.85	34.75	-2.6	539	-0.48%
2022/03/15	0	36.50	0	0.00	35.55	0	544	0.00%
2022/03/14	0	36.65	0	0.00	36.35	0	563	0.00%
2022/03/11	1	36.50	0	0.00	36.40	1	568	0.18%
2022/03/10	6	36.33	0	0.00	36.60	6	570	1.05%
2022/03/09	6.2	36.66	1	36.30	36.40	5.2	568	0.91%
2022/03/07	0	38.94	0	0.00	38.50	0	552	0.00%
2022/03/04	0	39.88	1.1	39.81	39.75	-1.1	554	-0.20%
2022/03/03	0	39.45	0	0.00	39.50	0	573	0.00%
2022/03/02	0	0.00	3	39.17	39.25	-3	614	-0.49%
2022/02/23	1	39.00	0	0.00	39.45	1	947	0.11%
2022/02/22	1	39.40	0	0.00	38.90	1	948	0.11%
2022/02/21	1	39.60	0	0.00	39.60	1	952	0.11%
2022/02/18	0	39.50	1	39.65	39.45	-1	953	-0.10%
2022/02/17	0	0.00	5	39.38	39.40	-5	953	-0.52%
2022/02/16	0	38.80	0	0.00	39.05	0	953	0.00%
2022/02/15	3	38.83	0	38.90	38.60	3	956	0.31%
2022/02/11	1	39.15	0	0.00	39.10	1	975	0.10%
2022/02/10	1	39.00	1	39.20	39.20	0	981	0.00%
2022/02/09	1	39.35	1	39.50	39.25	0	983	0.00%
2022/02/08	0	0.00	1	38.95	39.00	-1	982	-0.10%
2022/01/25	1	37.85	0	0.00	37.80	1	1,010	0.10%
2022/01/24	3	38.25	0	0.00	38.10	3	1,023	0.29%
2022/01/21	1	38.85	0	0.00	38.35	1	1,025	0.10%
2022/01/19	1	39.10	5	39.10	39.15	-4	1,037	-0.39%
2022/01/18	0	0.00	2	39.37	39.05	-2	1,044	-0.19%
2022/01/17	2	39.15	0	0.00	39.15	2	1,051	0.19%
2022/01/14	1	38.65	0	0.00	39.15	1	1,052	0.10%
2022/01/12	2	38.50	4	38.85	38.50	-2	1,062	-0.19%
2022/01/11	0	0.00	1	38.65	38.55	-1	1,082	-0.09%
2022/01/10	6	38.56	0	0.00	38.55	6	1,081	0.55%
2022/01/07	9	38.73	0	0.00	38.65	9	1,082	0.83%
2022/01/06	8	39.00	0	0.00	39.00	8	1,080	0.74%
2022/01/05	0	39.80	0	0.00	39.30	0	1,086	0.00%
2022/01/04	7	39.35	0	0.00	39.60	7	1,085	0.64%
2022/01/03	0	39.70	1	39.50	39.50	-1	1,089	-0.09%
2021/12/30	0	0.00	3	39.83	39.70	-3	1,109	-0.27%
2021/12/29	2	39.65	1.1	39.65	39.80	1	1,110	0.09%
2021/12/28	14	39.35	3	39.40	39.35	11	1,112	0.99%
2021/12/27	0	0.00	1	39.45	39.45	-1	1,122	-0.09%
2021/12/23	1	39.20	0	0.00	39.20	1	1,124	0.09%
2021/12/22	2	38.93	3	38.98	39.00	-1	1,130	-0.09%
2021/12/20	0	0.00	3	37.95	38.35	-3	1,137	-0.26%
2021/12/17	2	37.95	0	0.00	38.00	2	1,144	0.17%
2021/12/16	0	0.00	5	38.30	38.20	-5	1,136	-0.44%
2021/12/15	3	38.02	1	37.95	38.05	2	1,137	0.18%
2021/12/14	3	37.92	2	37.90	37.90	1	1,134	0.09%
2021/12/13	1	38.65	13	38.60	38.50	-12	1,124	-1.07%
2021/12/10	1	38.75	0	0.00	38.80	1	1,120	0.09%
2021/12/09	4	39.21	22	39.00	39.00	-18	1,113	-1.62%
2021/12/08	2.1	39.79	6	39.68	39.60	-3.9	1,100	-0.36%
2021/12/07	4	39.99	3	40.23	40.30	1	1,083	0.09%
2021/12/06	0	0.00	1	40.05	40.05	-1	1,091	-0.09%
2021/12/03	1	40.00	1	40.05	40.00	0	1,108	0.00%
2021/12/02	1.1	39.44	1	39.65	39.50	0.1	1,128	0.01%
2021/12/01	0	0.00	2	39.40	39.55	-2	1,157	-0.17%
2021/11/30	5	39.70	1	39.70	39.55	4	1,158	0.35%
2021/11/29	5	39.40	0	0.00	39.25	5	1,164	0.43%
2021/11/26	18.2	41.24	8	40.73	40.10	10.2	1,148	0.89%
2021/11/25	36	42.48	13	42.68	42.30	23	1,114	2.06%
2021/11/24	25.1	43.36	17	44.17	43.50	8.1	1,081	0.75%
2021/11/23	0	0.00	3	40.60	40.70	-3	840	-0.36%
2021/11/22	1	39.65	0	0.00	39.95	1	849	0.12%
2021/11/19	0	0.00	2	39.90	39.90	-2	874	-0.23%
2021/11/18	6	39.94	3	39.95	39.90	3	883	0.34%
2021/11/17	0.1	40.55	0	0.00	40.25	0.1	889	0.01%
2021/11/16	5.1	40.63	6	40.58	40.55	-0.9	894	-0.10%
2021/11/15	3	40.63	0	0.00	40.70	3	908	0.33%
2021/11/12	5	40.05	1	40.10	40.10	4	928	0.43%
2021/11/11	3	39.68	7	39.67	39.55	-4	948	-0.42%
2021/11/10	2	40.10	1	40.20	40.05	1	966	0.10%
2021/11/09	0	41.25	0	0.00	41.00	0	972	0.00%
2021/11/08	1	40.65	0	0.00	40.75	1	985	0.10%
2021/11/05	1	40.80	2	40.85	40.80	-1	1,020	-0.10%
2021/11/04	5	41.43	0	0.00	41.20	5	1,063	0.47%
2021/11/03	0	41.35	3	40.92	40.90	-3	1,164	-0.26%
2021/11/02	0	0.00	25	40.91	40.90	-25	1,171	-2.13%
2021/11/01	1	40.70	8	41.43	41.70	-7	1,177	-0.59%
2021/10/29	1	40.20	1.1	40.57	40.55	-0.1	1,199	-0.01%
2021/10/28	5	40.51	0	0.00	40.30	5	1,345	0.37%
2021/10/27	15	40.15	0	0.00	40.15	15	1,359	1.10%
2021/10/26	0	40.00	0	0.00	39.65	0	1,378	0.00%
2021/10/25	1	39.20	0.4	39.75	40.00	0.6	1,383	0.04%
2021/10/20	0	0.00	1	38.90	38.80	-1	1,492	-0.07%
2021/10/19	1	39.65	2	39.25	39.35	-1	1,540	-0.06%
2021/10/18	1	37.75	0	0.00	37.75	1	1,543	0.06%
2021/10/15	0	0.00	9	37.83	37.80	-9	1,581	-0.57%
2021/10/14	4	37.10	3	37.80	37.15	1	1,615	0.06%
2021/10/13	3.1	37.12	3	38.00	37.30	0.1	1,647	0.00%
2021/10/12	1	38.50	1	38.35	38.25	0	1,730	0.00%
2021/10/08	0	39.00	0	39.00	38.95	0	1,767	0.00%
2021/10/07	3	38.90	3.3	38.48	39.00	-0.3	1,824	-0.02%
2021/10/06	0	0.00	2	36.80	36.60	-2	1,928	-0.10%
2021/10/05	5	36.47	9	35.97	37.20	-4	1,978	-0.20%
2021/10/04	1.1	37.44	6	37.70	36.50	-4.9	1,994	-0.24%
2021/10/01	3.1	37.50	3	37.55	37.50	0.1	2,006	0.00%
2021/09/30	0	38.95	3	38.65	38.80	-3	2,044	-0.15%
2021/09/29	2.1	38.39	0	0.00	38.30	2.1	2,079	0.10%
2021/09/28	0	39.30	0	0.00	39.20	0	2,109	0.00%
2021/09/27	4	39.85	0	0.00	39.80	4	2,153	0.19%
2021/09/24	10	40.20	1.1	40.24	40.30	8.9	2,281	0.39%
2021/09/23	4	39.00	0	0.00	39.40	4	2,430	0.16%
2021/09/22	2.2	38.43	0	0.00	38.45	2.2	2,457	0.09%
2021/09/17	0.2	39.27	6	39.20	39.15	-5.8	2,470	-0.24%
2021/09/16	1	39.35	3	39.40	39.35	-2	2,503	-0.08%
2021/09/14	1	40.05	0.2	40.35	39.95	0.8	2,557	0.03%
2021/09/10	1.1	40.16	0	0.00	40.45	1.1	2,613	0.04%
2021/09/09	1	39.80	5	40.00	39.80	-4	2,654	-0.15%
2021/09/08	1.2	39.59	4.2	40.06	39.60	-3	2,657	-0.11%
2021/09/07	5.2	40.31	2.2	39.88	39.60	3	2,661	0.11%
2021/09/06	8.1	41.81	22	41.81	40.70	-13.9	2,655	-0.52%
2021/09/03	1	43.40	0	0.00	43.25	1	2,628	0.04%
2021/09/02	0	0.00	3	43.68	43.30	-3	2,648	-0.11%
2021/09/01	2	43.33	0	0.00	43.30	2	2,665	0.08%
2021/08/31	1	43.70	1.3	43.71	43.65	-0.3	2,676	-0.01%
2021/08/30	6	44.03	2	43.98	43.90	4	2,701	0.15%
2021/08/27	12	47.11	0.3	47.25	46.90	11.8	2,712	0.43%
2021/08/26	1	46.95	1	47.05	47.10	0	2,701	0.00%
2021/08/25	0	0.00	0.5	46.85	46.85	-0.5	2,722	-0.02%
2021/08/24	2	45.95	3	45.90	45.90	-1	2,720	-0.04%
2021/08/23	6.2	46.00	4	45.93	45.90	2.2	2,759	0.08%
2021/08/20	0	44.15	0	0.00	44.85	0	2,792	0.00%
2021/08/19	3.2	45.08	1	45.60	44.80	2.2	2,812	0.08%
2021/08/18	1	45.00	9	45.16	46.40	-8	2,831	-0.28%
2021/08/17	8.1	46.29	0	0.00	45.50	8.1	2,865	0.28%
2021/08/16	2.1	46.70	4	46.43	46.30	-1.9	2,880	-0.07%
2021/08/13	17.1	48.16	3	48.00	47.70	14.1	2,891	0.49%
2021/08/12	1.1	48.60	0	0.00	48.60	1.1	2,919	0.04%
2021/08/11	8.2	48.60	27	49.38	48.50	-18.8	2,980	-0.63%
2021/08/10	15.1	49.92	4	49.78	49.30	11.1	3,024	0.37%
2021/08/09	20.1	50.64	11	51.09	50.60	9.1	3,072	0.30%
2021/08/06	12	53.91	0	0.00	53.80	12	3,047	0.39%
2021/08/05	4	54.35	6	54.23	54.10	-2	3,152	-0.06%
2021/08/04	1.5	54.60	1	54.70	54.40	0.5	3,330	0.01%
2021/08/03	20.3	55.39	21.2	55.20	54.60	-0.9	3,463	-0.03%
2021/08/02	0	0.00	9	53.86	53.90	-9	3,378	-0.27%
2021/07/30	4	53.60	2	53.65	53.20	2	3,434	0.06%
2021/07/29	2	53.30	1	53.10	53.40	1	3,479	0.03%
2021/07/28	4.1	52.02	1	53.50	53.00	3.1	3,551	0.09%
2021/07/27	8.2	53.19	15	53.67	53.00	-6.8	3,698	-0.18%
2021/07/26	0.1	54.00	10	54.01	54.00	-9.9	3,896	-0.25%
2021/07/23	15	54.04	13	53.80	53.80	2	4,227	0.05%
2021/07/22	3.1	52.91	3	53.03	52.80	0.1	4,906	0.00%
2021/07/21	6	53.13	4	52.85	52.50	2	5,796	0.03%
2021/07/20	3	53.27	3	53.27	53.10	0	5,919	0.00%
2021/07/19	6	53.97	12.1	54.00	54.10	-6.1	5,980	-0.10%
2021/07/16	23	55.02	18	54.83	54.90	5	6,173	0.08%
2021/07/15	6	53.72	3	53.90	54.40	3	6,318	0.05%
2021/07/14	15	53.63	5	54.02	53.60	10	6,385	0.16%
2021/07/13	25	54.42	14	54.54	54.70	11	6,481	0.17%
2021/07/12	3	53.93	5	53.58	53.60	-2	6,465	-0.03%
2021/07/09	5.1	52.82	11	52.69	52.60	-5.9	6,501	-0.09%
2021/07/08	11	53.34	7	53.34	53.20	4	6,645	0.06%
2021/07/07	6	53.43	4.2	53.64	53.20	1.8	6,796	0.03%
2021/07/06	2.1	53.59	4	53.53	53.10	-1.9	7,190	-0.03%
2021/07/05	5	53.78	15	53.61	54.00	-10	7,314	-0.14%
2021/07/02	5.2	53.60	6	53.40	53.60	-0.8	7,573	-0.01%
2021/07/01	15.3	54.74	4.1	54.54	54.00	11.1	7,870	0.14%
2021/06/30	22.5	55.22	22.2	54.14	56.20	0.2	7,959	0.00%
2021/06/29	6	52.48	2.7	53.26	52.30	3.3	7,895	0.04%
2021/06/28	3	52.83	1	52.90	53.00	2	7,979	0.03%
2021/06/25	1	53.40	7	53.53	52.90	-6	8,118	-0.07%
2021/06/24	3	53.60	2	53.55	53.40	1	8,468	0.01%
2021/06/23	0	0.00	4	52.15	52.60	-4	8,563	-0.05%
2021/06/22	4	51.78	5	52.04	51.50	-1	8,787	-0.01%
2021/06/21	7	52.40	8	52.53	52.00	-1	8,935	-0.01%
2021/06/18	3	53.60	7	53.74	53.40	-4	8,969	-0.04%
2021/06/17	2	52.05	11	53.00	53.00	-9	9,017	-0.10%
2021/06/16	15	52.71	1	53.00	52.20	14	9,056	0.15%
2021/06/15	0	0.00	4	52.40	52.60	-4	9,118	-0.04%
2021/06/11	12	51.64	0	0.00	51.60	12	9,165	0.13%
2021/06/10	0	0.00	3	51.60	51.60	-3	9,298	-0.03%
2021/06/09	4.1	52.42	2	52.35	52.00	2.1	9,379	0.02%
2021/06/08	0	0.00	8	53.46	53.30	-8	9,572	-0.08%
2021/06/07	6	52.63	16.4	52.21	52.70	-10.4	9,647	-0.11%
2021/06/04	2	52.65	5.2	52.92	52.90	-3.2	9,658	-0.03%
2021/06/03	11.1	52.39	29	52.77	52.70	-17.9	9,675	-0.18%
2021/06/02	2	52.20	6.7	52.83	52.20	-4.7	9,744	-0.05%
2021/06/01	1	52.60	10.2	52.91	53.00	-9.2	9,738	-0.09%
2021/05/31	14.2	52.43	3	52.30	52.40	11.2	9,767	0.11%
2021/05/28	3.2	51.50	16	51.73	51.60	-12.8	9,821	-0.13%
2021/05/27	22	50.75	72	50.17	50.60	-50	9,963	-0.50%
2021/05/26	4	50.53	0	0.00	50.60	4	10,269	0.04%
2021/05/25	13	50.84	0	0.00	50.70	13	10,416	0.12%
2021/05/24	64	49.47	3	49.17	49.55	61	10,869	0.56%
2021/05/21	2	48.30	13	47.90	48.50	-11	11,724	-0.09%
2021/05/20	16	47.96	4	47.54	47.30	12	11,946	0.10%
2021/05/19	14	48.13	5	48.40	48.90	9	12,591	0.07%
2021/05/18	1	45.80	16.1	45.82	47.55	-15.1	12,771	-0.12%
2021/05/17	19.4	44.67	10	44.45	43.25	9.4	12,829	0.07%
2021/05/14	19.4	48.14	14	48.20	47.85	5.4	12,759	0.04%
2021/05/13	18.3	47.22	34	46.60	47.30	-15.7	12,711	-0.12%
2021/05/12	16.6	47.92	75.3	48.89	46.85	-58.7	12,619	-0.47%
2021/05/11	47.8	53.19	8	51.74	51.30	39.8	12,429	0.32%
2021/05/10	8.2	56.76	11	56.98	56.20	-2.8	12,281	-0.02%
2021/05/07	21.1	57.17	34.1	56.61	57.60	-13	12,262	-0.11%
2021/05/06	36.2	55.84	3	55.80	56.20	33.2	12,215	0.27%
2021/05/05	11.6	55.09	15	55.87	55.20	-3.4	12,182	-0.03%
2021/05/04	37.7	54.96	16.1	53.34	55.40	21.6	12,136	0.18%
2021/05/03	79.3	57.78	82.7	57.93	56.50	-3.4	11,957	-0.03%
2021/04/29	86.2	61.75	62.3	61.33	60.50	23.8	11,757	0.20%
2021/04/28	172.3	65.99	172.7	65.87	64.00	-0.4	11,431	0.00%	大買/大賣/
2021/04/27	116.5	63.53	141.4	64.38	66.20	-24.9	10,762	-0.23%	大買/大賣/
2021/04/26	11	60.23	24.1	60.32	60.20	-13	9,870	-0.13%
2021/04/23	40.1	58.84	14.1	58.53	58.70	26	9,753	0.27%
2021/04/22	48.4	59.78	53	59.11	58.40	-4.6	9,715	-0.05%
2021/04/21	44.7	60.31	33.5	60.56	60.40	11.2	9,543	0.12%
2021/04/20	31	59.00	16	59.13	59.20	15	9,330	0.16%
2021/04/19	40	59.02	35	59.32	58.20	5	9,285	0.05%
2021/04/16	25.1	58.41	17.1	58.55	58.20	8	9,155	0.09%
2021/04/15	29.8	58.98	34	58.90	59.00	-4.2	9,124	-0.05%
2021/04/14	34.7	58.36	18	57.68	57.70	16.7	9,068	0.18%
2021/04/13	36.5	59.76	56	59.73	58.50	-19.5	8,985	-0.22%
2021/04/12	110.9	61.44	164.4	61.60	60.40	-53.5	8,875	-0.60%	大買/大賣/
2021/04/09	28	58.78	16	58.57	58.50	12	8,481	0.14%
2021/04/08	67.2	60.41	28	60.21	59.80	39.2	8,379	0.47%
2021/04/07	96	59.59	57.7	60.21	62.20	38.3	8,163	0.47%
2021/04/06	63	57.99	68.8	58.05	58.90	-5.8	7,958	-0.07%
2021/04/01	24	56.43	18	56.31	56.40	6	8,183	0.07%
2021/03/31	21.3	57.03	21.2	57.23	56.70	0.1	8,243	0.00%
2021/03/30	31	57.44	35	57.61	57.80	-4	8,167	-0.05%
2021/03/29	101.2	57.12	118.2	57.61	56.80	-17	8,044	-0.21%	大買/大賣/
2021/03/26	34	55.73	6.6	55.71	54.80	27.4	7,706	0.36%
2021/03/25	43	56.15	63	55.30	54.70	-20	7,612	-0.26%
2021/03/24	40	54.76	51	55.12	56.30	-11	7,405	-0.15%
2021/03/23	12	52.61	12	52.71	52.40	0	7,319	0.00%
2021/03/22	25	53.15	22.4	53.15	53.10	2.6	7,292	0.04%
2021/03/19	34.2	54.05	11	53.91	54.00	23.2	7,323	0.32%
2021/03/18	20	53.80	43	54.08	53.80	-23	7,372	-0.31%
2021/03/17	36.3	54.31	28.3	54.37	54.30	8	7,358	0.11%
2021/03/16	53	55.20	38	55.72	54.60	15	7,360	0.20%
2021/03/15	39.3	54.11	40	53.89	54.00	-0.7	7,383	-0.01%
2021/03/12	32.2	55.63	26	55.08	54.80	6.2	7,351	0.08%
2021/03/11	11	56.53	25.1	56.64	57.00	-14.1	7,247	-0.19%
2021/03/10	8	54.56	4	54.50	54.70	4	7,262	0.06%
2021/03/09	8	52.92	1.1	52.16	54.10	6.9	7,713	0.09%
2021/03/08	24	53.62	13	53.86	53.00	11	7,739	0.14%
2021/03/05	15.5	52.26	3	51.67	52.20	12.5	7,759	0.16%
2021/03/04	5.2	52.85	19	52.98	52.50	-13.8	7,809	-0.18%
2021/03/03	8	52.23	15	52.52	53.50	-7	8,017	-0.09%
2021/03/02	33.2	55.04	63	54.19	51.70	-29.8	8,078	-0.37%
2021/02/26	56.2	56.33	22.5	55.97	57.00	33.7	7,963	0.42%
2021/02/25	15	61.28	12.5	61.98	62.00	2.5	7,698	0.03%
2021/02/24	93.2	61.11	86.2	61.16	62.00	7	7,580	0.09%
2021/02/23	237.3	59.71	204.1	59.43	62.00	33.3	7,130	0.47%	大買/大賣/
2021/02/22	41	56.02	21.1	56.98	57.60	20	6,411	0.31%
2021/02/19	13	50.12	243.1	50.81	52.40	-230.1	6,230	-3.69%	大賣/鉅額交易
2021/02/18	40	47.66	32.2	47.50	47.70	7.8	5,582	0.14%
2021/02/17	12.3	46.00	56	45.73	45.90	-43.7	5,386	-0.81%
2021/02/05	1	43.80	4	43.66	43.45	-3	5,404	-0.06%
2021/02/04	1.2	43.29	15	43.37	43.55	-13.8	5,435	-0.25%
2021/02/03	1	42.60	14	42.69	42.50	-13	5,464	-0.24%
2021/02/02	0	0.00	2	42.33	42.20	-2	5,545	-0.04%
2021/02/01	6	42.26	6	42.08	42.10	0	5,661	0.00%
2021/01/29	1	43.80	15	43.54	42.60	-14	5,750	-0.24%
2021/01/28	13	43.08	8	43.14	42.80	5	5,728	0.09%
2021/01/27	11	42.74	7	43.13	43.10	4	5,728	0.07%
2021/01/26	10	42.52	5	42.83	42.00	5	5,718	0.09%
2021/01/25	6	41.58	3	42.15	42.30	3	5,710	0.05%
2021/01/22	4	41.08	8	41.68	41.75	-4	5,737	-0.07%
2021/01/21	21	41.17	7	41.19	40.70	14	5,760	0.24%
2021/01/20	26	42.09	7	41.59	41.10	19	5,767	0.33%
2021/01/19	3	43.03	4.3	43.33	42.85	-1.3	5,729	-0.02%
2021/01/18	12	42.15	39	42.49	42.85	-27	5,743	-0.47%
2021/01/15	10	43.77	27	43.81	43.70	-17	5,725	-0.30%
2021/01/14	2	44.70	14	44.84	44.70	-12	5,709	-0.21%
2021/01/13	0	0.00	6	43.74	43.65	-6	5,697	-0.11%
2021/01/12	6	43.37	3	43.32	43.20	3	5,714	0.05%
2021/01/11	6	44.54	6	44.58	44.40	0	5,707	0.00%
2021/01/08	6	44.74	34	44.64	44.20	-28	5,821	-0.48%
2021/01/06	11	44.07	6	43.98	43.90	5	6,462	0.08%
2021/01/05	17	45.14	19	45.23	45.15	-2	6,407	-0.03%
2021/01/04	13	44.60	5	44.72	44.40	8	6,393	0.13%
2020/12/31	6	44.28	6	44.33	44.15	0	6,454	0.00%
2020/12/30	17	44.92	5	44.85	44.80	12	6,435	0.19%
2020/12/29	23	45.89	15	46.02	45.50	8	6,416	0.12%
2020/12/28	188	48.18	180	47.39	47.15	8	6,317	0.13%	大買/大賣/
2020/12/25	14	46.00	49	45.32	46.20	-35	5,901	-0.59%
2020/12/24	0	0.00	17	44.05	44.00	-17	5,814	-0.29%
2020/12/23	8	43.24	0	0.00	43.55	8	5,905	0.14%
2020/12/22	19	43.85	8	44.01	42.85	11	6,003	0.18%
2020/12/21	17	42.75	23	42.91	43.35	-6	6,031	-0.10%
2020/12/18	11	43.73	5	44.10	43.75	6	6,070	0.10%
2020/12/17	19.1	44.02	33.7	44.38	43.95	-14.6	6,167	-0.24%
2020/12/16	7	45.53	18	45.10	45.00	-11	6,158	-0.18%
2020/12/15	22	45.06	5	45.55	44.60	17	6,182	0.27%
2020/12/14	25	46.23	11	46.03	46.30	14	6,144	0.23%
2020/12/11	3	44.87	8	45.04	44.95	-5	6,231	-0.08%
2020/12/10	17	45.89	14	45.61	45.55	3	6,286	0.05%
2020/12/09	11	46.57	43	46.38	46.60	-32	6,404	-0.50%
2020/12/08	28	45.11	7	44.97	45.65	21	6,589	0.32%
2020/12/07	67	45.40	7	45.56	45.40	60	6,993	0.86%
2020/12/04	16	46.33	5	46.33	46.40	11	7,338	0.15%
2020/12/03	85.4	46.94	54	47.35	46.80	31.4	7,607	0.41%
2020/12/02	24	45.06	6	45.02	45.00	18	7,408	0.24%
2020/12/01	42.3	44.88	37	45.28	44.85	5.3	7,721	0.07%
2020/11/30	10	44.59	15	44.65	44.20	-5	8,099	-0.06%
2020/11/27	20	45.74	42	45.43	45.25	-22	8,484	-0.26%
2020/11/26	17	44.33	34	44.16	44.60	-17	8,462	-0.20%
2020/11/25	6	42.48	18	42.60	42.10	-12	8,721	-0.14%
2020/11/24	8	43.47	16	43.31	43.10	-8	9,288	-0.09%
2020/11/23	11	43.80	4	43.73	43.80	7	9,394	0.07%
2020/11/20	21	43.90	30.3	43.93	43.85	-9.3	9,633	-0.10%
2020/11/19	47	44.15	33	44.22	43.90	14	9,908	0.14%
2020/11/18	9.3	42.77	4	43.19	42.95	5.3	9,891	0.05%
2020/11/17	3	42.65	2	42.65	42.10	1	9,865	0.01%
2020/11/16	7	42.49	5	42.61	42.90	2	9,928	0.02%
2020/11/13	13.3	42.81	19	43.19	42.95	-5.7	9,970	-0.06%
2020/11/12	4	42.06	4	41.96	41.95	0	9,868	0.00%
2020/11/11	6	41.73	6	41.96	42.30	0	9,903	0.00%
2020/11/10	16	42.12	3	41.50	41.15	13	9,919	0.13%
2020/11/09	12	42.68	12	42.66	43.15	0	9,890	0.00%
2020/11/06	1	41.50	9	41.82	41.50	-8	9,804	-0.08%
2020/11/05	1	40.50	3	40.23	40.25	-2	9,796	-0.02%
2020/11/04	4	39.78	4	39.93	39.90	0	9,815	0.00%
2020/11/03	2	39.60	1	39.45	39.35	1	9,851	0.01%
2020/11/02	8	38.74	1	38.60	38.70	7	9,866	0.07%
2020/10/30	19	39.62	4	39.00	38.90	15	9,922	0.15%
2020/10/29	18	39.53	5	39.75	40.10	13	9,999	0.13%
2020/10/28	14	40.98	14	40.62	40.40	0	9,958	0.00%
2020/10/27	3	41.35	2	40.90	41.40	1	9,915	0.01%
2020/10/26	7	41.84	0	0.00	41.10	7	9,907	0.07%
2020/10/23	4	41.90	1	41.75	41.75	3	9,907	0.03%
2020/10/22	5	41.43	8	41.86	41.60	-3	9,904	-0.03%
2020/10/21	1	42.30	10	42.44	42.20	-9	9,878	-0.09%
2020/10/20	3	43.22	2	43.13	42.85	1	9,869	0.01%
2020/10/19	9	42.72	2	42.40	42.75	7	9,853	0.07%
2020/10/16	49	44.42	27	44.21	42.90	22	9,851	0.22%
2020/10/15	59	45.68	72	45.62	44.35	-13	9,731	-0.13%
2020/10/14	91	44.67	94	44.37	45.50	-3	9,337	-0.03%
2020/10/13	0	0.00	1	41.60	41.60	-1	9,032	-0.01%
2020/10/12	10	42.20	1	41.75	41.70	9	9,014	0.10%
2020/10/08	3	42.32	2	42.63	42.25	1	8,977	0.01%
2020/10/07	1	42.55	2	42.48	42.70	-1	8,888	-0.01%
2020/10/06	12	42.24	0	0.00	42.20	12	8,877	0.14%
2020/10/05	6	41.96	7	41.34	42.10	-1	8,895	-0.01%
2020/09/30	1	40.95	5	40.70	41.00	-4	8,900	-0.04%
2020/09/29	20	41.39	16	40.91	40.55	4	8,924	0.04%
2020/09/28	15	41.50	16	41.64	41.80	-1	9,002	-0.01%
2020/09/25	24	40.17	69	40.77	39.85	-45	9,070	-0.50%
2020/09/24	17	41.62	24	41.81	41.25	-7	9,153	-0.08%
2020/09/23	12	43.20	5	42.98	42.60	7	9,105	0.08%
2020/09/22	43	42.64	34	42.37	42.25	9	9,036	0.10%
2020/09/21	26	44.12	6	43.92	43.85	20	8,908	0.22%
2020/09/18	7	44.84	12	44.82	45.00	-5	8,834	-0.06%
2020/09/17	14	44.38	13	44.28	44.70	1	8,775	0.01%
2020/09/16	15	44.76	15	45.22	44.35	0	8,703	0.00%
2020/09/15	19	44.13	21	44.52	44.65	-2	8,526	-0.02%
2020/09/14	7	44.26	9	44.93	44.10	-2	8,427	-0.02%
2020/09/11	96	43.88	36	43.20	43.95	60	8,259	0.73%
2020/09/10	156	47.46	80	47.77	46.00	76	7,942	0.96%	大買/
2020/09/09	99	50.02	50	49.17	50.70	49	7,501	0.65%
2020/09/08	53	48.20	71	48.61	48.40	-18	7,051	-0.26%
2020/09/07	52	47.64	44	47.07	45.40	8	6,722	0.12%
2020/09/04	57	48.50	17	48.74	48.50	40	6,500	0.62%
2020/09/03	93	49.20	89	49.49	48.25	4	6,166	0.06%
2020/09/02	76	47.83	60	47.78	49.20	16	5,732	0.28%
2020/09/01	23	45.12	23	45.35	44.75	0	5,337	0.00%
2020/08/31	43	45.23	40.2	45.55	45.45	2.8	5,126	0.05%
2020/08/28	189	44.36	121	44.68	44.60	68	4,766	1.43%	大買/大賣/
2020/08/27	0	0.00	12	42.38	42.40	-12	4,190	-0.29%
2020/08/26	30	38.22	14	37.65	38.55	16	4,145	0.39%
2020/08/25	68	36.27	55.2	36.66	36.70	12.8	3,926	0.33%
2020/08/24	3	33.97	27	33.95	34.60	-24	3,605	-0.67%
2020/08/21	15	32.58	4	32.60	32.75	11	3,551	0.31%
2020/08/20	19	31.93	9	31.55	32.00	10	3,590	0.28%
2020/08/19	43	33.62	16	33.65	33.30	27	3,502	0.77%
2020/08/18	19	33.10	3	33.38	33.00	16	3,412	0.47%
2020/08/17	15	33.43	9	33.49	33.50	6	3,398	0.18%
2020/08/14	9	32.86	13	32.99	32.85	-4	3,384	-0.12%
2020/08/13	4	32.46	7	32.43	33.15	-3	3,322	-0.09%
2020/08/12	2	31.58	2	31.90	32.25	0	3,282	0.00%
2020/08/11	11	32.35	7	32.61	31.70	4	3,260	0.12%
2020/08/10	2	31.60	34	31.77	32.00	-32	3,200	-1.00%
2020/08/07	12	31.84	3	31.62	31.45	9	3,205	0.28%
2020/08/06	13	31.31	4	31.40	31.35	9	3,205	0.28%
2020/08/05	44	31.42	10	31.44	31.35	34	3,346	1.02%
2020/08/04	7	31.23	22	31.37	32.15	-15	3,288	-0.46%
2020/08/03	1	30.10	0	0.00	30.15	1	3,198	0.03%
2020/07/31	1	29.85	0	0.00	30.15	1	3,193	0.03%
2020/07/30	2	29.90	0	0.00	30.10	2	3,199	0.06%
2020/07/29	7	30.03	2	30.13	30.00	5	3,200	0.16%
2020/07/28	2	28.85	2	28.90	28.40	0	3,195	0.00%
2020/07/24	0	0.00	16	29.93	29.75	-16	3,185	-0.50%
2020/07/22	2	30.30	14	30.53	30.40	-12	3,136	-0.38%
2020/07/21	1	30.20	5	30.22	30.10	-4	3,087	-0.13%
2020/07/20	1	29.35	1	29.70	30.20	0	3,062	0.00%
2020/07/16	0	0.00	1	29.30	29.45	-1	3,021	-0.03%
2020/07/15	1	29.70	2	29.50	29.30	-1	3,055	-0.03%
2020/07/14	1	29.70	2	29.55	29.55	-1	3,090	-0.03%
2020/07/13	0	0.00	2	29.98	29.95	-2	3,073	-0.07%
2020/07/10	3	29.97	1	30.00	29.75	2	3,049	0.07%
2020/07/09	8	30.11	10	30.01	30.30	-2	2,978	-0.07%
2020/07/08	9	30.42	6	30.40	30.25	3	2,935	0.10%
2020/07/07	21	30.48	31	30.41	30.15	-10	2,884	-0.35%
2020/07/06	56	30.83	26	30.80	30.70	30	2,752	1.09%
2020/07/03	21	29.18	8	29.34	29.45	13	2,559	0.51%
2020/07/02	7	28.26	1	28.40	28.35	6	2,348	0.26%
2020/06/30	1	27.45	0	0.00	27.40	1	2,307	0.04%
2020/06/29	0	0.00	1	27.30	27.40	-1	2,298	-0.04%
2020/06/19	0	0.00	24	28.06	28.10	-24	2,270	-1.06%
2020/06/18	0	0.00	16	28.00	28.00	-16	2,245	-0.71%
2020/06/15	1	26.85	0	0.00	26.85	1	2,178	0.05%
2020/06/12	2	25.65	14	26.65	27.25	-12	2,165	-0.55%
2020/06/11	4	27.51	7	27.78	26.90	-3	2,117	-0.14%
2020/06/10	3	28.17	0	0.00	27.95	3	2,050	0.15%
2020/06/09	10	28.51	0	0.00	28.35	10	2,036	0.49%
2020/06/08	2	28.50	2	28.90	28.30	0	1,991	0.00%
2020/06/05	0	0.00	4	28.30	28.40	-4	1,915	-0.21%
2020/06/04	6	28.63	3	28.62	28.45	3	1,892	0.16%
2020/06/03	1	28.00	14	28.42	28.00	-13	1,843	-0.71%
2020/06/02	7	28.11	18	28.18	27.75	-11	1,778	-0.62%
2020/06/01	53	28.05	58	27.39	27.40	-5	1,650	-0.30%
2020/05/29	1	27.40	2	27.25	27.35	-1	1,567	-0.06%
2020/05/28	2	28.03	13	28.13	27.00	-11	1,551	-0.71%
2020/05/27	18	27.53	9	27.73	27.80	9	1,456	0.62%
2020/05/26	3	26.70	0	0.00	26.85	3	1,368	0.22%
2020/05/25	0	0.00	11	26.79	26.80	-11	1,350	-0.81%
2020/05/22	0	0.00	48	27.01	26.75	-48	1,335	-3.60%
2020/05/21	34	27.52	1	27.55	27.35	33	1,297	2.54%
2020/05/20	2	26.85	0	0.00	26.70	2	1,223	0.16%
2020/05/19	0	0.00	3	26.80	26.80	-3	1,210	-0.25%
2020/05/18	0	0.00	1	26.50	26.50	-1	1,174	-0.09%
2020/05/15	5	26.90	1	25.95	26.50	4	1,153	0.35%
2020/05/14	11	26.73	2	26.90	26.50	9	1,113	0.81%
2020/05/13	4	26.89	2	26.70	27.15	2	1,063	0.19%
2020/05/12	8	26.74	12	26.78	26.70	-4	999	-0.40%
2020/05/11	0	0.00	1	24.60	24.60	-1	820	-0.12%
2020/05/05	1	23.35	0	0.00	23.25	1	739	0.14%
2020/05/04	1	23.50	0.1	23.45	23.40	0.9	722	0.12%
2020/04/21	0	0.00	18	22.12	21.60	-18	738	-2.44%
2020/04/20	7	22.58	3	22.50	22.40	4	752	0.53%
2020/04/17	1	22.90	2	22.70	22.75	-1	710	-0.14%
2020/04/13	0	0.00	1	21.10	21.15	-1	701	-0.14%
2020/04/09	10	20.75	0	0.00	20.85	10	707	1.41%
2020/04/07	1	19.00	16	19.58	19.65	-15	698	-2.15%
2020/03/30	1	18.10	0	0.00	18.70	1	706	0.14%
2020/03/27	15	19.00	10	18.75	18.70	5	708	0.71%
2020/03/20	0	0.00	5	17.35	17.35	-5	738	-0.68%
2020/03/18	2	17.75	1	17.95	17.55	1	738	0.14%
2020/03/17	1	17.40	11	18.07	17.90	-10	752	-1.33%
2020/03/13	7	18.27	1	18.40	19.00	6	849	0.71%
2020/03/12	1	21.60	0	0.00	20.25	1	865	0.12%
2020/03/02	0	0.00	2	22.70	23.35	-2	1,193	-0.17%
2020/02/27	11	23.95	0	0.00	23.60	11	1,217	0.90%
2020/02/26	5	24.10	0	0.00	24.10	5	1,227	0.41%
2020/02/25	6	23.97	3	23.80	24.15	3	1,238	0.24%
2020/02/24	10	24.17	1	24.25	24.10	9	1,269	0.71%
2020/02/17	17	24.54	0	0.00	24.50	17	1,542	1.10%
2020/02/10	2	24.05	0	0.00	24.05	2	1,895	0.11%
2020/02/06	0	0.00	1	25.00	25.00	-1	2,003	-0.05%
2020/02/05	1	24.75	5	24.62	24.50	-4	2,012	-0.20%
2020/01/30	2	24.80	4	25.50	24.75	-2	2,005	-0.10%
2020/01/20	2	27.43	2	27.45	27.45	0	1,982	0.00%
2020/01/17	2	27.50	0	0.00	27.55	2	1,990	0.10%
2020/01/14	0	0.00	2	27.40	27.75	-2	1,963	-0.10%
2020/01/10	3	26.90	0	0.00	26.85	3	1,954	0.15%
2020/01/09	0	0.00	11	26.70	26.95	-11	1,944	-0.57%
2020/01/08	0	0.00	6	25.62	25.60	-6	1,930	-0.31%
2020/01/07	3	26.10	0	0.00	26.00	3	1,920	0.16%
2020/01/06	3	26.30	4	26.15	26.10	-1	1,954	-0.05%
2020/01/03	1	26.75	0	0.00	26.65	1	1,948	0.05%
2019/12/31	1	26.65	2	26.65	26.65	-1	1,943	-0.05%
2019/12/27	7	27.01	0	0.00	27.05	7	1,933	0.36%
2019/12/26	0	0.00	2	27.15	27.00	-2	1,937	-0.10%
2019/12/25	1	26.95	0	0.00	26.95	1	1,936	0.05%
2019/12/24	0	0.00	2	27.00	26.95	-2	1,951	-0.10%
2019/12/23	4	27.00	7	27.09	27.00	-3	1,990	-0.15%
2019/12/19	1	26.80	10	27.12	27.15	-9	2,083	-0.43%
2019/12/18	3	27.02	0	0.00	27.00	3	2,066	0.15%
2019/12/17	1	27.25	0	0.00	27.30	1	2,060	0.05%
2019/12/16	2	27.00	2	27.15	27.15	0	2,057	0.00%
2019/12/11	2	27.40	0	0.00	27.40	2	2,029	0.10%
2019/12/10	3	27.90	22	27.91	28.00	-19	2,014	-0.94%
2019/12/09	1	28.00	6	27.87	28.15	-5	1,941	-0.26%
2019/12/06	5	28.45	41	28.51	28.45	-36	1,894	-1.90%
2019/12/05	2	28.25	37	28.22	27.90	-35	1,858	-1.88%
2019/12/04	0	0.00	5	28.15	28.05	-5	1,849	-0.27%
2019/12/03	70	28.06	7	27.96	28.30	63	1,847	3.41%
2019/12/02	5	27.83	3	28.00	27.75	2	1,829	0.11%
2019/11/29	10	29.21	3	28.85	28.70	7	1,802	0.39%
2019/11/28	7	29.34	22	29.19	29.90	-15	1,784	-0.84%
2019/11/27	2	28.10	9	28.21	28.35	-7	1,657	-0.42%
2019/11/26	0	0.00	5	28.10	27.60	-5	1,626	-0.31%
2019/11/25	4	28.20	0	0.00	28.05	4	1,602	0.25%
2019/11/22	1	28.40	2	28.50	28.35	-1	1,592	-0.06%
2019/11/21	1	28.40	10	28.50	28.65	-9	1,593	-0.56%
2019/11/20	0	0.00	5	28.30	28.20	-5	1,616	-0.31%
2019/11/19	1	28.20	1	28.30	28.20	0	1,619	0.00%
2019/11/18	6	28.80	14	28.80	28.70	-8	1,585	-0.50%
2019/11/15	10	28.47	7	28.39	28.65	3	1,490	0.20%
2019/11/14	4	28.41	18	28.03	28.50	-14	1,430	-0.98%
2019/11/13	6	27.92	1	28.00	27.75	5	1,351	0.37%
2019/11/12	14	27.66	0	0.00	27.70	14	1,313	1.07%
2019/11/11	21	27.90	13	27.98	27.65	8	1,271	0.63%
2019/11/08	10	27.64	38	27.32	27.40	-28	1,178	-2.38%
2019/11/07	43	27.26	26	26.99	26.95	17	1,095	1.55%
2019/11/06	1	26.90	0	0.00	26.95	1	1,006	0.10%
2019/11/05	0	0.00	3	26.43	26.70	-3	970	-0.31%
2019/10/31	2	25.30	0	0.00	25.20	2	911	0.22%
2019/10/22	0	0.00	3	26.00	25.80	-3	901	-0.33%
2019/10/21	0	0.00	2	26.05	26.00	-2	896	-0.22%
2019/10/18	5	25.66	1	25.75	25.65	4	881	0.45%
2019/10/17	0	0.00	2	25.35	25.50	-2	873	-0.23%
2019/10/16	0	0.00	1	25.65	25.25	-1	872	-0.11%
2019/10/15	0	0.00	1	26.00	25.50	-1	864	-0.12%
2019/10/14	4	25.88	3	25.70	26.10	1	853	0.12%
2019/10/09	0	0.00	1	24.90	24.85	-1	812	-0.12%
2019/09/26	0	0.00	8	26.57	26.45	-8	771	-1.04%
2019/09/25	0	0.00	2	26.28	26.40	-2	731	-0.27%
2019/09/24	18	26.33	7	26.36	25.95	11	700	1.57%
2019/09/16	1	25.50	2	25.35	25.25	-1	632	-0.16%
2019/09/12	5	25.55	1	25.40	25.55	4	620	0.64%
2019/09/10	0	0.00	1	24.95	24.90	-1	596	-0.17%
2019/09/09	1	25.20	0	0.00	24.95	1	591	0.17%
2019/09/05	0	0.00	11	25.08	24.90	-11	581	-1.89%
2019/09/04	0	0.00	1	25.05	25.05	-1	571	-0.17%
2019/09/02	2	25.23	3	25.40	25.35	-1	555	-0.18%
2019/08/30	0	0.00	15	24.27	24.90	-15	491	-3.05%
2019/08/27	15	24.00	3	24.13	24.40	12	458	2.62%
2019/08/26	10	23.75	0	0.00	23.70	10	452	2.21%
2019/08/23	6	24.32	1	24.25	24.55	5	440	1.14%
2019/08/07	0	0.00	2	24.20	24.20	-2	354	-0.56%
2019/08/06	2	23.88	0	0.00	24.40	2	344	0.58%
2019/08/02	5	24.65	12	24.90	24.70	-7	349	-2.01%
2019/08/01	5	25.10	0	0.00	25.10	5	357	1.40%
2019/07/31	5	25.40	0	0.00	25.40	5	362	1.38%
2019/07/29	5	25.80	0	0.00	25.75	5	370	1.35%
2019/07/26	28	25.94	1	26.00	25.70	27	368	7.32%
2019/07/25	1	25.20	0	0.00	25.25	1	349	0.29%
2019/07/24	5	24.95	0	0.00	24.95	5	349	1.43%
2019/07/03	0	0.00	3	25.10	25.05	-3	815	-0.37%
2019/07/01	0	0.00	2	24.88	24.75	-2	956	-0.21%
2019/06/21	3	25.60	0	0.00	25.40	3	1,228	0.24%
2019/06/20	1	24.85	7	24.46	24.85	-6	1,211	-0.50%
2019/06/19	1	24.20	0	0.00	24.15	1	1,213	0.08%
2019/06/11	1	23.65	0	0.00	23.65	1	1,377	0.07%
2019/06/05	11	23.68	0	0.00	23.50	11	1,471	0.75%
2019/05/30	6	23.59	0	0.00	23.70	6	1,863	0.32%
2019/05/21	0	0.00	1	23.30	23.80	-1	2,038	-0.05%
2019/05/20	1	24.00	2	23.30	23.35	-1	2,075	-0.05%
2019/05/15	0	0.00	15	24.60	24.70	-15	2,140	-0.70%
2019/05/14	5	23.15	8	23.91	24.10	-3	2,187	-0.14%
2019/05/09	10	25.58	0	0.00	25.10	10	2,260	0.44%
2019/05/08	6	26.03	0	0.00	26.15	6	2,250	0.27%
2019/05/07	1	26.70	0	0.00	26.50	1	2,247	0.04%
2019/05/06	5	26.75	0	0.00	26.70	5	2,241	0.22%
2019/05/02	0	0.00	5	27.40	27.40	-5	2,230	-0.22%
2019/04/30	5	27.15	2	27.25	27.15	3	2,229	0.13%
2019/04/29	4	27.68	1	27.30	27.20	3	2,226	0.13%
2019/04/26	1	27.80	0	0.00	27.70	1	2,218	0.05%
2019/04/25	1	28.00	5	28.05	28.15	-4	2,213	-0.18%
2019/04/23	0	0.00	9	28.33	28.05	-9	2,200	-0.41%
2019/04/19	95	29.02	101	29.29	29.35	-6	2,157	-0.28%	大賣/
2019/04/18	6	28.33	8	28.36	28.55	-2	2,029	-0.10%
2019/04/17	0	0.00	2	28.45	28.40	-2	2,007	-0.10%
2019/04/16	10	28.58	3	28.62	28.65	7	1,985	0.35%
2019/04/15	0	0.00	4	27.53	28.20	-4	1,873	-0.21%
2019/04/12	4	27.60	0	0.00	27.40	4	1,847	0.22%
2019/04/10	0	0.00	2	27.40	27.50	-2	1,812	-0.11%
2019/04/08	0	0.00	4	28.10	28.15	-4	1,781	-0.22%
2019/04/03	7	28.48	9	28.62	28.40	-2	1,766	-0.11%
2019/04/02	0	0.00	13	27.70	28.20	-13	1,645	-0.79%
2019/04/01	0	0.00	3	27.27	27.25	-3	1,605	-0.19%
2019/03/29	8	27.64	8	27.95	27.55	0	1,586	0.00%
2019/03/28	0	0.00	5	28.10	27.70	-5	1,574	-0.32%
2019/03/27	19	28.42	11	28.43	28.40	8	1,563	0.51%
2019/03/26	0	0.00	12	27.56	27.95	-12	1,434	-0.84%
2019/03/25	11	26.79	0	0.00	26.70	11	1,412	0.78%
2019/03/22	4	27.20	0	0.00	27.15	4	1,432	0.28%
2019/03/20	1	27.50	3	27.40	27.40	-2	1,550	-0.13%
2019/03/19	14	28.34	16	28.24	28.05	-2	1,532	-0.13%
2019/03/18	0	0.00	7.1	27.53	28.10	-7.1	1,461	-0.49%
2019/03/15	0	0.00	2	27.50	27.25	-2	1,428	-0.14%
2019/03/14	3	27.40	0	0.00	27.25	3	1,412	0.21%
2019/03/13	1	27.50	29	27.64	27.40	-28	1,402	-2.00%
2019/03/12	5	27.60	0	0.00	27.35	5	1,360	0.37%
2019/03/11	8	28.00	0	0.00	27.50	8	1,345	0.59%
2019/03/07	11	27.47	5	27.40	27.20	6	1,308	0.46%
2019/03/06	6	27.30	46	27.64	28.00	-40	1,268	-3.15%
2019/03/05	93	27.08	70	27.15	27.15	23	1,186	1.94%
2019/03/04	0	0.00	14	25.35	25.60	-14	951	-1.47%
2019/02/27	5	24.45	0	0.00	24.45	5	926	0.54%
2019/02/26	17	25.05	0	0.00	24.90	17	919	1.85%
2019/02/22	1	24.80	5	24.80	24.75	-4	909	-0.44%
2019/02/20	7	25.86	41	25.57	25.45	-34	894	-3.80%
2019/02/19	6	23.74	115	24.40	24.90	-109	781	-13.94%	大賣/鉅額交易
2019/02/18	6	23.76	0	0.00	23.75	6	745	0.80%
2019/02/15	10	24.28	13	24.13	24.05	-3	724	-0.41%
2019/02/14	6	25.28	0	0.00	25.25	6	686	0.87%
2019/02/13	7	25.04	30	25.53	25.70	-23	679	-3.38%
2019/02/12	21	25.01	2.4	25.09	25.15	18.6	639	2.91%
2019/02/11	5	23.75	1	23.70	24.45	4	570	0.70%
2019/01/30	5	23.60	4	23.60	23.55	1	551	0.18%
2019/01/29	10	23.38	13	23.35	23.45	-3	549	-0.55%
2019/01/25	5	23.05	0	0.00	23.00	5	541	0.92%
2019/01/23	2	22.75	0	0.00	22.90	2	547	0.37%
2019/01/22	8	22.99	0	0.00	22.90	8	550	1.45%
2019/01/18	0.4	23.30	0	0.00	23.05	0.4	559	0.07%
2019/01/17	5	23.05	0	0.00	23.25	5	567	0.88%
2019/01/14	15	22.52	1	22.50	22.50	14	560	2.50%
2019/01/10	1	22.75	0	0.00	22.75	1	568	0.18%
2019/01/09	17	22.71	0	0.00	22.80	17	572	2.97%
2019/01/07	0	0.00	2	22.83	23.00	-2	573	-0.35%
2019/01/04	0	0.00	2	22.60	22.60	-2	580	-0.34%
2019/01/03	25	22.99	0	0.00	22.90	25	600	4.16%
2019/01/02	20	23.10	0	0.00	23.05	20	603	3.31%
2018/12/28	0.1	23.10	0	0.00	23.25	0.1	604	0.02%
2018/12/27	1	23.25	1	23.20	23.20	0	620	0.00%
2018/12/25	7	23.66	0	0.00	23.30	7	619	1.13%
2018/12/24	1	23.55	0	0.00	23.65	1	612	0.16%
2018/12/22	3	23.40	0	0.00	23.65	3	610	0.49%
2018/12/19	1	24.15	15	24.13	24.15	-14	589	-2.37%
2018/12/18	7	24.29	1	24.55	24.15	6	583	1.03%
2018/12/17	2	25.25	22	24.92	24.95	-20	571	-3.50%
2018/12/14	52	24.65	16	24.93	25.60	36	548	6.57%
2018/12/13	6	23.33	1	23.55	24.00	5	434	1.15%
2018/12/11	5	22.60	0	0.00	22.60	5	417	1.20%
2018/12/10	10	22.70	0	0.00	22.70	10	420	2.38%
2018/12/06	5	23.00	0	0.00	23.10	5	434	1.15%
2018/12/05	0	0.00	1	23.50	23.50	-1	431	-0.23%
2018/12/04	0	0.00	1	23.95	23.85	-1	453	-0.22%
2018/11/30	5	23.35	0	0.00	23.30	5	457	1.09%
2018/11/26	20	23.10	0	0.00	23.00	20	458	4.36%
2018/11/23	10	22.80	0	0.00	23.00	10	498	2.01%
2018/11/22	6	22.90	0	0.00	22.85	6	529	1.13%
2018/11/21	20	22.65	0	0.00	22.70	20	544	3.67%
2018/11/20	30	22.58	0	0.00	22.55	30	561	5.34%
2018/11/19	11	22.69	0	0.00	22.75	11	560	1.96%
2018/11/16	0	0.00	1	22.50	22.55	-1	560	-0.18%
2018/11/06	6	21.90	0	0.00	21.90	6	636	0.94%
2018/10/29	1	20.90	0	0.00	20.80	1	770	0.13%
2018/10/23	1	22.30	0	0.00	22.40	1	813	0.12%
2018/10/16	7	22.22	0	0.00	22.45	7	892	0.78%
2018/10/11	0	0.00	21	22.27	22.25	-21	893	-2.35%
2018/10/09	1	24.75	1	24.70	24.70	0	879	0.00%
2018/10/08	1	25.30	1	25.50	25.20	0	877	0.00%
2018/10/05	1	25.65	3	25.72	25.50	-2	883	-0.23%
2018/10/04	0	0.00	3	26.35	26.25	-3	876	-0.34%
2018/09/26	2	26.80	0	0.00	27.00	2	968	0.21%
2018/09/25	10	26.86	0	0.00	26.65	10	982	1.02%
2018/09/21	1	26.70	0	0.00	26.90	1	991	0.10%
2018/09/13	0	0.00	1	26.30	27.15	-1	1,128	-0.09%
2018/09/12	0	0.00	2	26.95	26.80	-2	1,138	-0.18%
2018/09/11	0	0.00	1	27.00	27.10	-1	1,169	-0.09%
2018/09/10	6	26.92	3	27.02	26.80	3	1,203	0.25%
2018/08/30	1	29.20	0	0.00	29.20	1	1,942	0.05%
2018/08/29	5	30.86	0	0.00	31.30	5	1,919	0.26%
2018/08/28	1	30.75	0	0.00	30.75	1	1,915	0.05%
2018/08/27	2	30.35	0	0.00	30.75	2	1,912	0.10%
2018/08/23	1	30.00	0	0.00	30.05	1	1,984	0.05%
2018/08/22	6	30.45	2	30.40	30.15	4	1,986	0.20%
2018/08/21	0	0.00	5	30.35	30.35	-5	1,986	-0.25%
2018/08/20	1	29.80	0	0.00	29.80	1	1,992	0.05%
2018/08/16	2	29.70	2	29.25	29.85	0	1,985	0.00%
2018/08/14	2	30.15	0	0.00	30.30	2	1,973	0.10%
2018/08/13	3	30.30	0	0.00	30.00	3	1,969	0.15%
2018/08/10	1	31.50	5	31.50	31.35	-4	1,951	-0.20%
2018/08/09	8	31.81	28	31.73	31.50	-20	1,935	-1.03%
2018/08/08	1	34.00	0	0.00	34.30	1	1,849	0.05%
2018/08/06	1	34.10	0	0.00	34.10	1	1,858	0.05%
2018/08/03	1	33.95	0	0.00	34.10	1	1,863	0.05%
2018/08/02	1	34.15	0	0.00	34.10	1	1,878	0.05%
2018/08/01	15	34.84	0	0.00	34.60	15	1,932	0.78%
2018/07/31	0	0.00	5	34.40	34.55	-5	1,918	-0.26%
2018/07/27	1	34.05	0	0.00	34.10	1	1,904	0.05%
2018/07/26	0	0.00	2	34.30	34.30	-2	1,901	-0.11%
2018/07/25	0	0.00	8	33.81	34.30	-8	1,890	-0.42%
2018/07/24	2	32.65	0	0.00	33.40	2	1,860	0.11%
2018/07/23	0	0.00	1	32.70	32.60	-1	1,850	-0.05%
2018/07/20	0	0.00	12	33.03	32.90	-12	1,858	-0.65%
2018/07/19	1	33.05	1	33.30	33.00	0	1,865	0.00%
2018/07/18	3	33.23	1	33.40	33.10	2	1,875	0.11%
2018/07/16	0	0.00	1	33.15	33.10	-1	1,869	-0.05%
2018/07/13	4	33.28	5	33.44	33.15	-1	1,874	-0.05%
2018/07/12	1	32.75	1	33.15	33.40	0	1,870	0.00%
2018/07/10	0	0.00	5	32.80	33.00	-5	1,882	-0.27%
2018/07/09	1	32.60	0	0.00	32.75	1	1,911	0.05%
2018/07/06	0	0.00	1	31.50	31.70	-1	1,934	-0.05%
2018/07/05	5	31.70	0	0.00	31.30	5	1,925	0.26%
2018/07/04	0	0.00	2	32.00	32.30	-2	1,915	-0.10%
2018/07/03	1	32.85	1	32.90	32.55	0	1,912	0.00%
2018/06/29	4	33.85	0	0.00	33.55	4	1,897	0.21%
2018/06/28	0	0.00	20	32.95	33.90	-20	1,867	-1.07%
2018/06/27	20	33.37	1	33.65	33.15	19	1,847	1.03%
2018/06/26	1	33.20	0	0.00	33.55	1	1,838	0.05%
2018/06/25	0	0.00	2	33.95	33.80	-2	1,822	-0.11%
2018/06/21	0	0.00	2	34.15	34.00	-2	1,809	-0.11%
2018/06/20	1	34.00	0	0.00	33.70	1	1,815	0.06%
2018/06/19	1	34.75	15	34.61	34.50	-14	1,794	-0.78%
2018/06/15	0	0.00	2	36.08	35.55	-2	1,768	-0.11%
2018/06/14	6	35.92	3	36.23	36.05	3	1,735	0.17%
2018/06/13	4	36.28	24	35.76	36.00	-20	1,677	-1.19%
2018/06/12	0	0.00	1	35.35	35.00	-1	1,470	-0.07%
2018/06/11	6	35.45	7	35.42	35.55	-1	1,428	-0.07%
2018/06/08	9	35.17	54	35.89	34.85	-45	1,339	-3.36%
2018/06/07	0	0.00	1	33.25	33.25	-1	1,085	-0.09%
2018/06/06	1	32.95	0	0.00	32.75	1	1,069	0.09%
2018/06/05	25	32.58	6	32.84	32.55	19	1,081	1.76%
2018/06/04	0	0.00	4	32.33	32.45	-4	1,069	-0.37%
2018/06/01	9	32.54	1	32.90	32.05	8	1,082	0.74%
2018/05/31	4	32.15	1	32.20	32.25	3	1,056	0.28%
2018/05/30	0	0.00	4	31.50	31.35	-4	1,045	-0.38%
2018/05/29	2	31.85	0	0.00	31.80	2	1,058	0.19%
2018/05/24	1	31.35	0	0.00	31.45	1	1,172	0.09%
2018/05/23	4	31.08	3	31.05	31.05	1	1,192	0.08%
2018/05/22	1	31.60	2	31.35	31.30	-1	1,206	-0.08%
2018/05/21	0	0.00	12	31.70	31.70	-12	1,216	-0.99%
2018/05/18	11	32.13	1	32.30	31.90	10	1,231	0.81%
2018/05/17	4	31.80	1	31.65	32.00	3	1,243	0.24%
2018/05/15	2	31.90	0	0.00	31.55	2	1,303	0.15%
2018/05/11	1	31.40	6	31.81	31.40	-5	1,357	-0.37%
2018/05/10	1	31.60	0	0.00	31.70	1	1,349	0.07%
2018/05/09	14	32.28	11	32.04	32.00	3	1,338	0.22%
2018/05/08	3	30.57	8	30.51	30.50	-5	1,279	-0.39%
2018/05/07	5	30.25	0	0.00	30.45	5	1,296	0.39%
2018/05/04	2	30.05	0	0.00	29.85	2	1,326	0.15%
2018/05/03	5	29.95	0	0.00	29.85	5	1,329	0.38%
2018/05/02	5	29.75	0	0.00	29.70	5	1,340	0.37%
2018/04/30	3	29.70	0	0.00	29.85	3	1,339	0.22%
2018/04/27	1	30.05	0	0.00	29.70	1	1,346	0.07%
2018/04/26	5	30.15	2	29.85	29.80	3	1,391	0.22%
2018/04/25	2	30.35	2	30.10	30.30	0	1,464	0.00%
2018/04/24	2	31.00	5	31.28	30.65	-3	1,470	-0.20%
2018/04/23	1	32.10	0	0.00	31.60	1	1,468	0.07%
2018/04/20	1	31.95	0	0.00	31.70	1	1,470	0.07%
2018/04/19	4	31.94	1	31.90	31.90	3	1,478	0.20%
2018/04/18	1	31.85	0	0.00	31.65	1	1,485	0.07%
2018/04/17	0	0.00	2	32.00	31.95	-2	1,501	-0.13%
2018/04/16	0	0.00	2	32.40	32.25	-2	1,546	-0.13%
2018/04/13	19	32.70	0	0.00	32.45	19	1,575	1.21%
2018/04/12	10	32.14	4	32.08	33.30	6	1,583	0.38%
2018/04/11	0	30.75	0	0.00	30.80	0	1,596	0.00%
2018/04/10	4	30.82	4	30.83	30.75	0	1,655	0.00%
2018/04/09	2	30.60	2	30.75	30.50	0	1,716	0.00%
2018/04/02	1	31.70	0	0.00	31.55	1	1,745	0.06%
2018/03/31	2	31.80	1	31.80	31.85	1	1,762	0.06%
2018/03/29	0	0.00	3	31.97	31.85	-3	1,788	-0.17%
2018/03/28	4	31.78	0	0.00	31.70	4	1,808	0.22%
2018/03/27	3	31.55	1	31.60	32.05	2	1,835	0.11%
2018/03/26	0	0.00	8	30.98	31.10	-8	1,844	-0.43%
2018/03/23	5	31.15	4	31.43	30.95	1	1,847	0.05%
2018/03/21	0	0.00	22	32.20	32.30	-22	1,851	-1.19%
2018/03/19	0	0.00	3	32.75	32.65	-3	1,885	-0.16%
2018/03/15	22	32.89	2	32.85	33.00	20	1,938	1.03%
2018/03/13	0	32.00	0	0.00	32.00	0	2,009	0.00%
2018/03/12	3	31.85	0	0.00	31.85	3	2,025	0.15%
2018/03/08	1	32.30	0	0.00	31.95	1	2,096	0.05%
2018/03/07	3	32.30	0	0.00	31.90	3	2,153	0.14%
2018/03/06	1	32.90	0	0.00	32.80	1	2,231	0.04%
2018/03/05	2	32.93	70	32.78	32.90	-68	2,313	-2.94%
2018/03/01	0	0.00	2	32.65	32.95	-2	2,521	-0.08%
2018/02/27	1	32.60	0	0.00	32.55	1	2,605	0.04%
2018/02/26	1	33.20	5	33.38	32.80	-4	2,806	-0.14%
2018/02/23	1	32.25	0	0.00	32.15	1	2,829	0.04%
2018/02/22	1	31.95	1	32.05	31.90	0	3,132	0.00%
2018/02/08	70	31.10	0	0.00	31.20	70	3,276	2.14%
2018/02/07	5	29.73	0	0.00	29.60	5	3,294	0.15%
2018/02/06	16	28.81	116	28.27	28.60	-100	3,332	-3.00%	大賣/
2018/02/01	3	32.05	2	32.05	32.05	1	3,570	0.03%
2018/01/31	3	31.95	0	0.00	32.25	3	3,666	0.08%
2018/01/30	2	32.25	0	0.00	32.20	2	3,964	0.05%
2018/01/29	1	33.10	4	32.59	33.10	-3	4,471	-0.07%
2018/01/25	3	31.65	60	31.60	31.95	-57	4,907	-1.16%
2018/01/24	0	0.00	108	31.96	31.95	-108	5,059	-2.13%	大賣/鉅額交易
2018/01/23	3	32.13	1	32.30	32.05	2	5,090	0.04%
2018/01/22	1	31.85	0	0.00	32.00	1	5,154	0.02%
2018/01/19	35	32.83	4	33.11	32.40	31	5,195	0.60%
2018/01/18	16	33.86	2	33.75	33.65	14	5,284	0.26%
2018/01/17	13	33.79	0	0.00	33.65	13	5,438	0.24%
2018/01/16	2	34.00	0	0.00	34.05	2	5,476	0.04%
2018/01/15	9	33.94	2	34.25	34.00	7	5,524	0.13%
2018/01/12	2	33.95	1	34.05	34.00	1	5,586	0.02%
2018/01/10	22	33.82	119	33.71	33.50	-97	5,787	-1.68%	大賣/
2018/01/09	8	34.58	2	34.68	34.55	6	5,860	0.10%
2018/01/08	5	34.87	7	35.49	34.75	-2	6,044	-0.03%
2018/01/05	30	36.81	24	36.38	36.00	6	6,535	0.09%
2018/01/04	9	36.01	1	36.20	36.60	8	6,658	0.12%
2018/01/03	0	0.00	7	36.32	36.15	-7	6,630	-0.11%
2018/01/02	8	35.31	7	35.40	35.90	1	6,608	0.02%