遠東新 (1402)-新光-台中券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.80
漲跌
▲0.40
漲幅
+1.20%
成交量
19,849張
產業
上市紡織類股
880人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/05/31	0	0.00	1	34.10	33.80	-1	5,814	-0.02%
2024/05/30	0	0.00	5	33.65	33.40	-5	5,554	-0.09%
2024/05/29	14	33.64	0	0.00	33.30	14	5,502	0.25%
2024/05/23	3.2	33.50	0.2	33.55	33.65	3	5,699	0.05%
2024/05/22	14.3	34.01	6	33.83	33.90	8.3	5,642	0.15%
2024/05/20	0.2	34.40	0	0.00	34.45	0.2	5,589	0.00%
2024/05/17	1.8	34.84	1	34.85	34.70	0.8	5,579	0.01%
2024/05/16	0	0.00	2	34.98	35.20	-2	5,542	-0.04%
2024/05/15	0.1	34.20	5	34.25	34.35	-4.9	5,357	-0.09%
2024/05/14	2	34.25	2	34.25	34.25	0	5,351	0.00%
2024/05/13	0	0.00	13	34.46	34.60	-13	5,343	-0.24%
2024/05/10	6	34.38	24.1	34.10	34.45	-18.1	5,287	-0.34%
2024/05/09	0	0.00	1	33.35	33.40	-1	5,167	-0.02%
2024/05/08	2	33.65	3	33.82	33.75	-1	5,184	-0.02%
2024/05/07	0	0.00	4	33.63	33.70	-4	5,149	-0.08%
2024/05/06	1	33.35	14	33.54	33.50	-13	5,101	-0.25%
2024/05/03	0	0.00	6	33.51	33.20	-6	5,032	-0.12%
2024/05/02	0	0.00	18	33.23	33.20	-18	4,976	-0.36%
2024/04/30	1	32.50	0	0.00	32.50	1	4,851	0.02%
2024/04/29	0	0.00	12.1	32.87	33.10	-12.1	4,812	-0.25%
2024/04/26	4	32.25	1	32.35	32.05	3	4,709	0.06%
2024/04/25	1	32.15	0	0.00	32.15	1	4,661	0.02%
2024/04/23	5	32.85	2	32.83	32.85	3	4,764	0.06%
2024/04/22	0	0.00	53.5	32.02	32.40	-53.5	4,821	-1.11%
2024/04/19	51.1	31.15	0	0.00	31.15	51.1	4,788	1.07%
2024/04/18	0	0.00	0.5	31.97	31.80	-0.5	4,676	-0.01%
2024/04/17	0.1	31.85	10	31.87	31.95	-9.9	4,646	-0.21%
2024/04/16	15.1	31.92	0	0.00	31.85	15.1	4,600	0.33%
2024/04/15	0	32.50	5	32.67	32.65	-5	4,525	-0.11%
2024/04/12	5	32.38	0	0.00	32.35	5	4,507	0.11%
2024/04/11	0	0.00	12	32.75	32.80	-12	4,491	-0.27%
2024/04/10	0	0.00	1	32.70	32.70	-1	4,526	-0.02%
2024/04/09	0	0.00	0.1	33.00	32.90	-0.1	4,541	0.00%
2024/04/08	0	0.00	2	32.48	32.65	-2	4,596	-0.04%
2024/04/03	3	32.70	0.1	32.65	32.60	2.9	4,618	0.06%
2024/04/02	2.3	33.07	0	0.00	33.15	2.3	4,608	0.05%
2024/04/01	0	0.00	1	33.30	33.25	-1	4,673	-0.02%
2024/03/29	0.1	33.05	6	33.17	33.25	-5.9	4,671	-0.13%
2024/03/28	2.1	33.00	4	33.00	33.05	-1.9	4,623	-0.04%
2024/03/27	0	0.00	5	32.90	32.85	-5	4,641	-0.11%
2024/03/26	0	0.00	5	32.59	32.60	-5	4,817	-0.10%
2024/03/25	1.1	32.49	0	0.00	32.40	1.1	5,011	0.02%
2024/03/22	1.1	32.49	8	32.48	32.50	-6.9	5,238	-0.13%
2024/03/21	0	0.00	70	32.49	32.70	-70	5,412	-1.29%
2024/03/20	1.1	31.85	0	0.00	31.80	1.1	6,170	0.02%
2024/03/19	25.1	31.97	3	31.90	31.70	22.1	6,240	0.35%
2024/03/18	0.1	32.50	2.2	32.64	32.75	-2.1	6,208	-0.03%
2024/03/15	5	33.08	3	33.15	32.90	2	6,204	0.03%
2024/03/14	0	0.00	1	32.90	32.90	-1	5,903	-0.02%
2024/03/13	56	32.10	1	32.60	32.70	55	5,894	0.93%
2024/03/12	1	32.25	6	32.21	32.35	-5	5,868	-0.09%
2024/03/11	2	32.50	1	32.40	32.50	1	5,939	0.02%
2024/03/08	5.6	31.80	10	32.24	32.40	-4.5	6,094	-0.07%
2024/03/07	0	0.00	1	31.95	32.05	-1	6,235	-0.02%
2024/03/06	10.1	32.05	10	32.00	32.00	0.1	6,344	0.00%
2024/03/05	5	31.95	5	31.95	31.85	0	6,744	0.00%
2024/03/04	0	0.00	1	31.85	31.85	-1	6,898	-0.01%
2024/03/01	0.1	32.00	7	31.89	31.90	-6.9	7,096	-0.10%
2024/02/29	2	32.38	18.1	32.35	32.60	-16.1	7,360	-0.22%
2024/02/27	0	0.00	11	31.77	31.65	-11	7,378	-0.15%
2024/02/26	0.1	31.15	3.1	31.42	31.40	-3	7,429	-0.04%
2024/02/22	0	0.00	10	31.85	31.90	-10	7,781	-0.13%
2024/02/21	1	31.55	3	31.65	31.75	-2	7,884	-0.03%
2024/02/20	0.1	31.15	0.3	31.40	31.60	-0.2	7,914	0.00%
2024/02/19	2	31.35	3	31.23	31.35	-1	7,963	-0.01%
2024/02/16	0	0.00	10.5	30.84	30.85	-10.5	8,090	-0.13%
2024/02/15	3	30.52	2	30.55	30.70	1	8,187	0.01%
2024/02/05	10.1	30.55	1	30.45	30.65	9.1	8,199	0.11%
2024/02/02	0.3	30.98	0	0.00	31.05	0.3	8,225	0.00%
2024/02/01	0.2	31.15	2	31.25	31.30	-1.8	8,264	-0.02%
2024/01/31	0	0.00	10.2	30.90	30.90	-10.2	8,293	-0.12%
2024/01/30	10.2	30.70	2	30.75	30.65	8.2	8,280	0.10%
2024/01/29	0	0.00	10	31.05	31.15	-10	8,365	-0.12%
2024/01/26	0.1	30.70	0	0.00	30.95	0.1	8,389	0.00%
2024/01/25	2	30.75	0	0.00	30.85	2	8,458	0.02%
2024/01/24	10.1	30.60	0	0.00	30.60	10.1	8,510	0.12%
2024/01/23	1	30.40	5.2	30.45	30.60	-4.2	8,601	-0.05%
2024/01/22	2.2	30.31	6	30.38	30.30	-3.9	8,677	-0.04%
2024/01/19	2.1	30.20	0	0.00	30.50	2.1	8,745	0.02%
2024/01/18	1	30.60	0.4	30.50	30.50	0.6	8,810	0.01%
2024/01/17	9	30.73	1.1	30.59	30.40	7.9	8,817	0.09%
2024/01/16	2	31.00	3	31.02	31.05	-1	8,700	-0.01%
2024/01/12	0	0.00	1	31.20	31.40	-1	8,720	-0.01%
2024/01/11	3	31.30	1	31.30	31.45	2	8,788	0.02%
2024/01/10	3.1	31.30	3	31.37	31.20	0.1	8,999	0.00%
2024/01/08	0	0.00	2.2	31.76	31.80	-2.2	9,099	-0.02%
2024/01/05	1	31.75	5	31.74	31.75	-4	9,156	-0.04%
2024/01/04	6	31.61	16.1	31.60	31.75	-10.1	9,258	-0.11%
2024/01/03	2	31.33	4	31.39	31.45	-2	9,358	-0.02%
2024/01/02	1	31.30	2	31.48	31.55	-1	9,340	-0.01%
2023/12/29	1.1	31.20	5	31.13	31.20	-3.9	9,309	-0.04%
2023/12/28	0.2	31.28	0	0.00	31.40	0.2	9,329	0.00%
2023/12/27	0	0.00	10	31.40	31.40	-10	9,325	-0.11%
2023/12/26	1.6	31.08	0	0.00	31.10	1.6	9,287	0.02%
2023/12/25	0.4	30.90	1	30.85	30.95	-0.6	9,313	-0.01%
2023/12/22	10.2	31.04	4	30.99	31.10	6.2	9,323	0.07%
2023/12/21	1	30.96	6	31.50	31.50	-5	9,305	-0.05%
2023/12/20	1	31.25	2	31.40	31.25	-1	9,118	-0.01%
2023/12/19	4.1	31.35	9	31.41	31.45	-4.9	8,898	-0.06%
2023/12/18	0.1	31.00	1	31.25	31.40	-0.9	8,728	-0.01%
2023/12/15	20.5	30.88	3	31.02	30.80	17.5	8,538	0.20%
2023/12/14	1	30.70	15.2	30.84	30.95	-14.2	7,717	-0.18%
2023/12/13	9.3	30.72	1	30.70	30.70	8.3	7,673	0.11%
2023/12/12	4.1	30.88	0	0.00	31.00	4.1	8,661	0.05%
2023/12/11	16.2	30.79	0	0.00	30.90	16.2	8,735	0.18%
2023/12/08	4	30.91	9	30.97	30.95	-5	8,747	-0.06%
2023/12/07	15.4	31.20	3.1	31.64	31.10	12.3	8,771	0.14%
2023/12/06	4.2	31.73	13	31.76	31.65	-8.8	8,731	-0.10%
2023/12/05	4.3	31.48	6	31.50	31.30	-1.7	8,637	-0.02%
2023/12/04	22	31.49	49.1	31.39	31.60	-27.1	8,528	-0.32%
2023/12/01	1	30.95	4	30.90	30.95	-3	8,366	-0.04%
2023/11/30	4	30.68	24	30.90	30.60	-20	8,250	-0.24%
2023/11/29	4	30.71	7	30.76	30.60	-3	7,885	-0.04%
2023/11/28	3	30.67	29	30.84	30.60	-26	7,756	-0.34%
2023/11/27	4	30.59	42	30.82	30.45	-38	7,706	-0.49%
2023/11/24	3	30.73	12	30.77	30.15	-9	7,451	-0.12%
2023/11/22	9	30.66	21.6	30.62	30.45	-12.6	7,182	-0.18%
2023/11/21	2.1	30.37	14	30.30	30.40	-11.9	7,084	-0.17%
2023/11/20	17.1	30.03	34	30.10	29.95	-16.9	6,974	-0.24%
2023/11/17	0.1	30.80	10.1	30.78	30.75	-10	6,888	-0.15%
2023/11/16	0	0.00	7	30.71	30.85	-7	6,846	-0.10%
2023/11/15	2	30.65	27	30.61	30.70	-25	6,789	-0.37%
2023/11/14	7	30.29	1	30.45	30.50	6	6,688	0.09%
2023/11/13	3.1	30.08	16	30.20	30.35	-12.9	6,670	-0.19%
2023/11/10	7	30.05	10	30.13	30.25	-3	6,768	-0.04%
2023/11/09	1	30.10	4	30.20	30.25	-3	6,785	-0.04%
2023/11/08	15	30.19	14	30.19	30.15	1	6,802	0.02%
2023/11/07	2	30.05	8	30.15	30.20	-6	6,794	-0.09%
2023/11/06	8	30.20	43	30.05	30.25	-35	6,816	-0.51%
2023/11/03	1.1	29.70	27.1	29.85	29.90	-26	6,762	-0.38%
2023/11/02	0.2	29.65	26	29.76	29.85	-25.8	6,807	-0.38%
2023/11/01	4	29.45	27.2	29.44	29.40	-23.2	6,770	-0.34%
2023/10/31	14	29.47	21	29.46	29.50	-7	6,756	-0.10%
2023/10/30	10	29.29	0.4	29.20	29.30	9.6	6,760	0.14%
2023/10/27	2	29.10	4	29.36	29.25	-2	6,725	-0.03%
2023/10/26	5	29.08	1.2	29.07	29.00	3.8	6,724	0.06%
2023/10/25	16.2	29.18	10	29.05	29.10	6.2	6,735	0.09%
2023/10/24	8	29.01	10	29.01	29.05	-2	6,755	-0.03%
2023/10/23	2	28.70	3	28.70	28.65	-1	6,813	-0.01%
2023/10/20	2	28.70	35	28.60	28.85	-33	6,867	-0.48%
2023/10/19	1	28.90	0	0.00	28.95	1	6,896	0.01%
2023/10/18	2	29.15	17	29.06	29.00	-15	6,918	-0.22%
2023/10/17	2	29.15	1	29.25	29.15	1	6,759	0.01%
2023/10/16	1	29.20	1	29.20	29.25	0	6,838	0.00%
2023/10/13	0.2	29.30	29	29.26	29.30	-28.8	6,951	-0.41%
2023/10/12	16.1	29.12	2	29.18	29.25	14.1	7,103	0.20%
2023/10/11	6	29.03	20	28.86	29.20	-14	7,094	-0.20%
2023/10/06	0.2	28.60	0	0.00	28.55	0.2	7,003	0.00%
2023/10/05	7	28.45	7	28.60	28.40	0	7,025	0.00%
2023/10/04	43.3	28.49	15	28.60	28.35	28.3	7,025	0.40%
2023/10/03	5.4	28.89	1	28.85	28.85	4.4	7,008	0.06%
2023/10/02	6	29.13	12	29.15	29.10	-6	7,088	-0.08%
2023/09/28	1	28.90	2	28.80	28.75	-1	7,268	-0.01%
2023/09/27	7.2	28.65	0	0.00	28.60	7.2	7,318	0.10%
2023/09/26	2	28.60	0	0.00	28.60	2	7,364	0.03%
2023/09/25	1	29.00	0.1	28.95	28.85	0.9	7,375	0.01%
2023/09/22	5	28.75	1	28.80	28.75	4	7,447	0.05%
2023/09/21	15.3	28.84	4	29.10	28.80	11.3	7,478	0.15%
2023/09/20	0	0.00	8	29.37	29.20	-8	7,445	-0.11%
2023/09/19	3	29.38	5	29.46	29.40	-2	7,464	-0.03%
2023/09/18	25	29.33	1	29.50	29.50	24	7,578	0.32%
2023/09/15	36.2	28.90	28	29.07	29.10	8.2	7,583	0.11%
2023/09/14	31	29.03	34	29.23	29.45	-3	6,578	-0.05%
2023/09/13	9.2	28.83	18.1	29.05	29.15	-8.9	6,488	-0.14%
2023/09/12	7.1	29.03	2	29.00	29.15	5.1	6,589	0.08%
2023/09/11	1	28.75	1.2	28.79	28.70	-0.2	6,585	0.00%
2023/09/08	3	28.30	0	0.00	28.50	3	6,577	0.05%
2023/09/07	3.2	28.47	10	28.45	28.40	-6.8	6,607	-0.10%
2023/09/06	4.9	28.70	8	28.75	28.60	-3.1	6,585	-0.05%
2023/09/05	13.3	28.78	2	28.80	28.85	11.3	6,564	0.17%
2023/09/04	15.2	28.64	0	0.00	28.60	15.2	6,566	0.23%
2023/09/01	2.1	28.75	51	28.67	28.80	-48.9	6,545	-0.75%
2023/08/31	25.3	28.26	2	28.60	28.15	23.3	6,535	0.36%
2023/08/30	31.6	28.44	7	28.52	28.55	24.6	6,414	0.38%
2023/08/29	8	28.22	0	0.00	28.30	8	6,387	0.13%
2023/08/28	17.1	28.16	0.1	28.25	28.15	17	6,422	0.26%
2023/08/25	9.2	28.31	0	0.00	28.30	9.2	6,945	0.13%
2023/08/24	13.3	28.27	0	0.00	28.35	13.3	6,967	0.19%
2023/08/23	22.1	28.40	25	28.35	28.35	-2.9	6,916	-0.04%
2023/08/22	28.2	28.51	0	0.00	28.60	28.2	6,918	0.41%
2023/08/21	6	28.76	42	28.75	28.65	-36	6,950	-0.52%
2023/08/18	20	28.80	9	28.79	28.75	11	6,960	0.16%
2023/08/17	15.2	28.36	0	0.00	28.50	15.2	6,954	0.22%
2023/08/16	67.6	28.84	20	28.89	28.60	47.6	6,909	0.69%
2023/08/15	8.5	29.21	32	29.20	29.15	-23.5	6,812	-0.34%
2023/08/14	1	29.35	19.9	29.45	29.30	-18.9	6,805	-0.28%
2023/08/11	0	0.00	4.5	29.55	29.50	-4.5	6,846	-0.07%
2023/08/10	7.1	29.33	1.5	29.48	29.45	5.6	6,892	0.08%
2023/08/09	8.1	29.51	0.6	29.80	29.50	7.4	6,876	0.11%
2023/08/08	5	29.54	3.1	29.80	29.60	1.9	6,872	0.03%
2023/08/07	3	29.72	18.7	29.80	29.80	-15.7	6,825	-0.23%
2023/08/04	1.4	29.58	101.1	29.60	29.50	-99.7	6,833	-1.46%	大賣/
2023/08/02	36	29.64	44	29.68	29.55	-8	6,812	-0.12%
2023/08/01	9.1	29.64	15	29.62	29.65	-5.9	6,762	-0.09%
2023/07/31	3	29.82	0	0.00	29.70	3	6,757	0.04%
2023/07/28	16.1	29.75	0	0.00	29.70	16.1	6,730	0.24%
2023/07/27	31	29.86	9	29.90	29.95	22	6,678	0.33%
2023/07/26	12.1	29.40	0	0.00	29.50	12.1	6,678	0.18%
2023/07/25	6	29.28	0.2	29.35	29.25	5.8	6,659	0.09%
2023/07/24	34.3	29.29	0	0.00	29.15	34.3	6,621	0.52%
2023/07/21	33.1	29.71	0	0.00	29.60	33.1	6,601	0.50%
2023/07/20	43.1	29.91	1	29.90	29.80	42.1	6,556	0.64%
2023/07/19	64.2	29.83	2.5	29.91	29.75	61.7	6,559	0.94%
2023/07/18	226.7	30.17	41.3	30.01	30.00	185.4	6,469	2.87%	大買/鉅額交易
2023/07/17	49.4	30.42	1	30.55	30.30	48.4	6,352	0.76%
2023/07/14	1.1	32.30	0	0.00	32.30	1.1	6,184	0.02%
2023/07/13	3	32.38	7	32.41	32.20	-4	6,149	-0.07%
2023/07/12	6	32.30	2	32.45	32.30	4	6,134	0.07%
2023/07/11	3	32.50	2	32.43	32.45	1	6,183	0.02%
2023/07/10	0.2	32.25	0	0.00	32.00	0.2	6,239	0.00%
2023/07/07	21.1	32.03	0.4	32.20	32.05	20.7	6,234	0.33%
2023/07/06	16.4	32.58	0	0.00	32.20	16.4	6,204	0.26%
2023/07/05	0	0.00	2	33.48	33.35	-2	6,031	-0.03%
2023/07/04	12.3	33.28	1	33.15	33.15	11.3	5,975	0.19%
2023/07/03	0	0.00	0.5	33.46	33.45	-0.5	5,980	-0.01%
2023/06/30	30.7	33.48	2	33.45	33.45	28.7	5,999	0.48%
2023/06/29	3.2	33.49	2	33.45	33.40	1.2	5,977	0.02%
2023/06/28	19	33.38	22	33.38	33.55	-3	5,985	-0.05%
2023/06/27	17.2	33.44	8	33.49	33.50	9.2	5,996	0.15%
2023/06/26	125.3	33.43	17	33.43	33.50	108.3	5,996	1.81%	大買/鉅額交易
2023/06/21	5.1	32.89	4	33.05	33.05	1.1	5,918	0.02%
2023/06/20	3.2	32.61	0	0.00	32.75	3.2	5,927	0.05%
2023/06/19	0.1	32.70	0	0.00	32.95	0.1	5,923	0.00%
2023/06/16	5	33.05	14	33.16	32.95	-9	6,000	-0.15%
2023/06/15	1	32.90	11	32.98	33.00	-10	5,952	-0.17%
2023/06/14	0.2	32.70	1	32.70	32.75	-0.8	6,108	-0.01%
2023/06/13	0.3	32.60	0.2	32.40	32.60	0.1	6,136	0.00%
2023/06/12	0	0.00	0.2	32.60	32.40	-0.2	6,167	0.00%
2023/06/09	0.2	32.55	8	32.68	32.55	-7.8	6,231	-0.13%
2023/06/08	0	0.00	1	32.50	32.45	-1	6,312	-0.02%
2023/06/07	0	0.00	12	32.55	32.45	-12	6,413	-0.19%
2023/06/06	0.1	32.40	29	32.48	32.50	-28.9	6,684	-0.43%
2023/06/05	0	0.00	73	32.20	32.20	-73	6,676	-1.09%
2023/06/02	0	0.00	54	31.90	31.90	-54	6,685	-0.81%
2023/06/01	9	31.75	0	0.00	31.70	9	6,681	0.13%
2023/05/31	1	32.10	1	32.10	32.30	0	6,635	0.00%
2023/05/30	4	32.00	0	0.00	32.10	4	6,162	0.06%
2023/05/29	0.1	31.88	0	0.00	31.85	0.1	6,183	0.00%
2023/05/26	0.1	31.90	15	31.90	31.80	-15	6,280	-0.24%
2023/05/25	2.1	31.66	38	32.00	32.00	-36	6,275	-0.57%
2023/05/24	0.2	31.98	0	0.00	32.00	0.2	6,296	0.00%
2023/05/23	1.1	32.05	0	0.00	32.05	1.1	6,281	0.02%
2023/05/22	1.1	32.05	1	32.05	32.05	0.1	6,292	0.00%
2023/05/19	2.9	31.97	1	32.15	32.05	1.9	6,367	0.03%
2023/05/18	64.1	31.95	24	31.98	32.00	40.1	6,433	0.62%
2023/05/17	3.3	31.93	1	31.95	31.95	2.3	6,460	0.04%
2023/05/16	53.1	31.65	0.6	31.70	31.95	52.5	6,446	0.81%
2023/05/15	11.1	31.79	0	0.00	31.75	11.1	6,411	0.17%
2023/05/12	0.5	31.86	0	0.00	32.10	0.5	6,429	0.01%
2023/05/11	0.5	31.86	0	0.00	31.80	0.5	6,454	0.01%
2023/05/10	0.1	32.05	0	0.00	32.10	0.1	6,462	0.00%
2023/05/09	10.2	32.30	10	32.30	32.25	0.2	6,488	0.00%
2023/05/08	0	0.00	4	32.54	32.60	-4	6,531	-0.06%
2023/05/05	0.1	32.30	1	32.30	32.35	-0.9	6,527	-0.01%
2023/05/04	0.8	32.19	1	32.25	32.25	-0.2	6,583	0.00%
2023/05/02	1	32.20	4.5	32.18	32.25	-3.5	6,679	-0.05%
2023/04/28	0	0.00	1	32.00	31.90	-1	6,883	-0.01%
2023/04/27	0	31.80	0	0.00	31.85	0	6,903	0.00%
2023/04/25	0.3	32.05	6	31.78	31.75	-5.7	6,825	-0.08%
2023/04/24	1	31.70	7	31.94	31.90	-6	6,837	-0.09%
2023/04/21	0.2	31.55	2	31.45	31.40	-1.8	6,857	-0.03%
2023/04/20	36	31.38	0	0.00	31.45	36	6,890	0.52%
2023/04/19	2	31.60	5	31.70	31.70	-3	6,922	-0.04%
2023/04/18	9.1	31.61	0	0.00	31.65	9.1	6,890	0.13%
2023/04/17	0.2	31.80	4	31.80	31.85	-3.8	6,869	-0.06%
2023/04/14	0	0.00	1	31.70	31.85	-1	6,848	-0.01%
2023/04/13	0	0.00	3	31.87	31.70	-3	6,817	-0.04%
2023/04/11	1.1	31.80	10	31.62	31.80	-8.9	6,722	-0.13%
2023/04/10	87	31.45	3	31.43	31.45	84	6,717	1.25%
2023/04/07	1	31.40	0	0.00	31.30	1	6,706	0.01%
2023/04/06	3	31.32	0	0.00	31.35	3	6,715	0.04%
2023/03/31	0	0.00	5.1	31.50	31.30	-5.1	6,800	-0.08%
2023/03/30	0	0.00	2	31.30	31.30	-2	7,382	-0.03%
2023/03/29	0	0.00	7	31.31	31.35	-7	7,930	-0.09%
2023/03/28	5	31.10	25	31.18	31.10	-20	8,487	-0.24%
2023/03/27	5	31.15	74	31.20	31.20	-69	9,180	-0.75%
2023/03/24	9.5	31.05	19	31.17	31.10	-9.5	10,586	-0.09%
2023/03/23	4	30.98	0.3	30.95	30.95	3.7	10,672	0.03%
2023/03/22	29.2	30.89	0	0.00	30.80	29.2	10,751	0.27%
2023/03/21	8	30.81	0	0.00	30.75	8	10,925	0.07%
2023/03/20	125	30.84	0	0.00	30.80	125	10,993	1.14%	大買/鉅額交易
2023/03/17	11.1	31.05	0	0.00	31.00	11.1	11,035	0.10%
2023/03/15	2	31.30	0	0.00	31.25	2	11,209	0.02%
2023/03/14	1.1	31.21	1	31.45	31.30	0.1	11,377	0.00%
2023/03/13	7	31.34	0	0.00	31.35	7	11,541	0.06%
2023/03/10	18	31.23	0	0.00	31.25	18	11,507	0.16%
2023/03/09	36.1	31.73	2.1	31.56	31.55	34	11,556	0.29%
2023/03/08	0	0.00	2.9	32.38	32.30	-2.9	11,689	-0.02%
2023/03/07	1	32.65	1	32.65	32.55	0	11,809	0.00%
2023/03/06	1	32.60	21	32.45	32.45	-20	11,929	-0.17%
2023/03/03	5	32.27	0	0.00	32.20	5	12,018	0.04%
2023/03/02	10	31.91	7	32.44	32.45	3	12,138	0.02%
2023/03/01	12	31.98	0	0.00	32.00	12	12,174	0.10%
2023/02/24	1	32.25	1	32.35	32.45	0	12,289	0.00%
2023/02/23	1	32.45	0	0.00	32.45	1	12,464	0.01%
2023/02/22	3	31.98	0	0.00	32.15	3	12,554	0.02%
2023/02/21	1	31.95	1	32.00	32.20	0	12,536	0.00%
2023/02/20	1.1	32.00	0	0.00	32.00	1.1	12,685	0.01%
2023/02/17	2	31.98	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	6	32.50	32.25	-6	13,072	-0.05%
2023/02/15	2	32.00	4	31.95	32.00	-2	13,090	-0.02%
2023/02/14	1	32.10	5	32.10	32.10	-4	13,054	-0.03%
2023/02/10	2	32.18	0	0.00	32.15	2	13,054	0.02%
2023/02/09	1	32.15	0	0.00	32.20	1	13,050	0.01%
2023/02/06	0	0.00	18	32.65	32.40	-18	13,133	-0.14%
2023/02/02	2	32.35	4	32.35	32.40	-2	13,213	-0.02%
2023/01/31	31	33.05	50	32.71	32.70	-19	13,161	-0.14%
2023/01/30	2	33.25	15	33.05	33.30	-13	13,123	-0.10%
2023/01/16	0	0.00	8	32.29	32.45	-8	12,947	-0.06%
2023/01/13	0	0.00	2	32.73	32.60	-2	12,943	-0.02%
2023/01/12	1	32.50	1	32.60	32.50	0	13,181	0.00%
2023/01/11	0	0.00	5	32.51	32.60	-5	13,227	-0.04%
2023/01/10	2	32.10	0.1	32.20	32.30	1.9	13,184	0.01%
2023/01/09	0.2	32.19	7	32.41	32.50	-6.8	13,181	-0.05%
2023/01/06	0	0.00	11	31.95	31.80	-11	13,223	-0.08%
2023/01/04	0	0.00	3	31.93	31.90	-3	13,424	-0.02%
2023/01/03	0.1	31.80	2	31.55	31.70	-1.9	13,532	-0.01%
2022/12/29	0	0.00	4	31.60	31.70	-4	13,680	-0.03%
2022/12/28	2	31.48	1	31.60	31.85	1	13,707	0.01%
2022/12/27	0	0.00	13	31.82	31.80	-13	13,654	-0.10%
2022/12/26	0	31.75	0	0.00	31.60	0	13,686	0.00%
2022/12/23	18.6	31.55	2	31.55	31.55	16.6	13,793	0.12%
2022/12/22	8	31.79	10	32.10	33.00	-2	13,807	-0.01%
2022/12/21	8	31.19	5	31.16	31.30	3	13,305	0.02%
2022/12/20	8.2	31.06	1	31.10	31.10	7.2	12,822	0.06%
2022/12/19	41.2	31.41	7	31.36	31.30	34.2	12,369	0.28%
2022/12/16	0	0.00	7	33.16	32.60	-7	11,756	-0.06%
2022/12/15	3	32.82	7	33.21	32.95	-4	10,479	-0.04%
2022/12/14	8	32.88	0	0.00	33.00	8	10,406	0.08%
2022/12/13	4.3	32.86	6	32.71	32.65	-1.7	10,365	-0.02%
2022/12/12	1	33.30	5	33.30	33.20	-4	10,162	-0.04%
2022/12/09	1.5	32.97	5	33.16	33.20	-3.5	10,201	-0.03%
2022/12/08	4.3	32.60	29	32.93	33.00	-24.7	10,263	-0.24%
2022/12/07	21.3	32.89	18	32.87	32.80	3.3	10,196	0.03%
2022/12/06	4.4	33.14	23.3	33.06	32.75	-18.9	9,980	-0.19%
2022/12/05	12.9	32.91	40	32.90	32.80	-27.2	9,759	-0.28%
2022/12/02	1	32.40	14	32.27	32.30	-13	9,539	-0.14%
2022/12/01	39	32.55	9	32.83	32.65	30	9,554	0.31%
2022/11/30	6.1	32.20	8	32.57	32.50	-1.9	9,436	-0.02%
2022/11/29	0	0.00	7	31.83	32.15	-7	9,024	-0.08%
2022/11/28	1	31.10	3	31.67	31.75	-2	8,939	-0.02%
2022/11/25	8.1	31.62	14.1	31.53	31.55	-6	8,919	-0.07%
2022/11/24	3.5	31.28	5	31.21	31.80	-1.5	9,015	-0.02%
2022/11/23	13	30.90	46	30.93	31.05	-33	9,003	-0.37%
2022/11/22	15	30.46	7	30.60	30.90	8	8,962	0.09%
2022/11/21	64.1	30.83	15	30.65	30.60	49.1	8,791	0.56%
2022/11/18	11	31.18	3	31.55	31.35	8	8,579	0.09%
2022/11/17	9	31.37	10	31.55	31.55	-1	8,485	-0.01%
2022/11/16	6	31.48	42	31.64	31.50	-36	8,442	-0.43%
2022/11/15	41	32.05	15.1	32.57	31.65	25.9	8,304	0.31%
2022/11/14	26.1	32.87	55.2	32.73	33.20	-29.1	8,054	-0.36%
2022/11/11	38	32.04	80	32.21	32.25	-42	7,848	-0.54%
2022/11/10	20.1	32.46	7	32.31	32.35	13.1	7,785	0.17%
2022/11/09	32	32.59	14	32.63	32.65	18	7,846	0.23%
2022/11/08	23	32.46	27	32.63	32.80	-4	7,839	-0.05%
2022/11/07	11	32.19	20.1	32.41	32.45	-9.1	7,812	-0.12%
2022/11/04	31	32.18	14	32.26	32.35	17	7,820	0.22%
2022/11/03	17	32.05	14.1	32.22	32.30	3	7,783	0.04%
2022/11/02	12.6	32.21	7	31.98	32.05	5.6	7,796	0.07%
2022/11/01	3	32.25	33	32.38	32.45	-30	7,810	-0.38%
2022/10/31	22.9	32.34	14.8	32.34	32.15	8.2	7,859	0.10%
2022/10/28	20	32.01	2	32.15	32.05	18	7,892	0.23%
2022/10/27	1.2	32.17	16	32.05	32.05	-14.8	8,039	-0.18%
2022/10/26	8	31.88	18	31.88	31.90	-10	8,177	-0.12%
2022/10/25	10	31.61	4	31.65	31.65	6	8,251	0.07%
2022/10/24	5	31.46	70	31.53	31.55	-65	8,310	-0.78%
2022/10/21	25	31.28	6	31.41	31.20	19	8,343	0.23%
2022/10/20	19	30.53	22.1	30.55	31.00	-3.1	8,452	-0.04%
2022/10/19	7	30.91	7	30.91	31.00	0	8,255	0.00%
2022/10/18	7	30.80	4	30.84	30.85	3	8,263	0.04%
2022/10/17	2	30.68	40	30.95	30.95	-38	8,364	-0.45%
2022/10/14	4	31.49	10.1	31.74	31.35	-6.1	8,476	-0.07%
2022/10/13	3.1	31.56	11	31.86	31.40	-7.9	8,525	-0.09%
2022/10/12	12	31.69	32	31.68	31.95	-20	8,643	-0.23%
2022/10/11	4	31.63	58	31.67	31.40	-54	8,632	-0.63%
2022/10/07	18	32.13	7	32.16	32.10	11	8,550	0.13%
2022/10/06	51	32.14	53	31.92	32.15	-2	8,718	-0.02%
2022/10/05	8	32.08	7	31.91	31.75	1	8,672	0.01%
2022/10/04	10	32.32	53	32.23	32.15	-43	8,711	-0.49%
2022/10/03	22	31.96	3	31.98	32.15	19	8,721	0.22%
2022/09/30	43	32.29	25	32.31	32.35	18	8,701	0.21%
2022/09/29	32	32.62	88.2	32.59	32.70	-56.2	8,640	-0.65%
2022/09/28	25	32.69	9	32.67	32.35	16	8,598	0.19%
2022/09/27	19	32.71	22	32.63	32.75	-3	8,559	-0.04%
2022/09/26	3	32.17	22	32.22	32.10	-19	8,566	-0.22%
2022/09/23	20	33.03	6	33.13	32.90	14	8,531	0.16%
2022/09/22	22	32.62	16	32.86	32.80	6	8,566	0.07%
2022/09/21	23	32.78	48	32.70	32.80	-25	8,528	-0.29%
2022/09/20	60	32.74	11	32.40	32.80	49	8,539	0.57%
2022/09/19	0	0.00	5	32.11	32.10	-5	8,504	-0.06%
2022/09/16	13.2	32.30	0	32.35	32.00	13.2	8,589	0.15%
2022/09/15	1.1	32.93	19.5	32.83	33.00	-18.4	8,451	-0.22%
2022/09/14	1	32.30	13	32.31	32.15	-12	8,332	-0.14%
2022/09/13	0	0.00	2.5	31.95	31.95	-2.5	8,295	-0.03%
2022/09/12	0	0.00	1	31.90	31.85	-1	8,310	-0.01%
2022/09/08	0	0.00	1	31.70	31.80	-1	8,441	-0.01%
2022/09/07	0.1	31.36	0	0.00	31.50	0.1	8,426	0.00%
2022/09/06	6.1	31.91	0	0.00	31.75	6.1	8,369	0.07%
2022/09/05	2	31.60	10	31.70	31.75	-8	8,351	-0.10%
2022/09/02	0	0.00	1	31.75	31.65	-1	8,412	-0.01%
2022/09/01	0	31.55	4	31.74	31.70	-4	8,362	-0.05%
2022/08/31	0	0.00	6	32.13	32.75	-6	8,344	-0.07%
2022/08/30	5	32.00	13	31.73	32.15	-8	8,202	-0.10%
2022/08/29	1	31.55	1.1	31.21	31.40	-0.1	8,112	0.00%
2022/08/26	0	0.00	1	31.70	31.65	-1	8,041	-0.01%
2022/08/25	0	0.00	3	31.47	31.65	-3	8,038	-0.04%
2022/08/24	1	31.00	10	31.10	31.05	-9	8,006	-0.11%
2022/08/23	0	0.00	10	30.80	30.90	-10	8,530	-0.12%
2022/08/22	0	0.00	7	30.75	30.95	-7	8,617	-0.08%
2022/08/19	25	30.90	2	30.90	30.90	23	8,662	0.27%
2022/08/17	4	30.84	129	30.82	30.85	-125	8,742	-1.43%	大賣/鉅額交易
2022/08/16	2	30.65	7	30.56	30.60	-5	8,708	-0.06%
2022/08/15	6	30.28	0	0.00	30.25	6	8,650	0.07%
2022/08/12	0	0.00	7	30.24	30.30	-7	8,691	-0.08%
2022/08/11	2	30.08	2	30.10	30.10	0	8,731	0.00%
2022/08/10	2	30.05	2	29.90	29.85	0	8,773	0.00%
2022/08/09	2	29.65	4	29.69	29.90	-2	8,818	-0.02%
2022/08/08	10	29.46	0	0.00	29.45	10	8,874	0.11%
2022/08/05	1	29.65	0	0.00	29.65	1	9,067	0.01%
2022/08/04	12.1	29.25	2.1	29.39	29.50	10	9,042	0.11%
2022/08/03	14	29.72	1	29.40	29.65	13	8,959	0.15%
2022/08/02	6	29.98	1	29.90	30.00	5	8,871	0.06%
2022/08/01	19	30.30	0	0.00	30.10	19	8,754	0.22%
2022/07/29	0.1	30.20	0	0.00	30.40	0.1	8,693	0.00%
2022/07/28	39.2	30.27	36	30.13	30.10	3.2	8,613	0.04%
2022/07/27	10	31.62	0	0.00	31.75	10	8,530	0.12%
2022/07/26	8.1	31.89	9	31.89	31.75	-1	8,408	-0.01%
2022/07/25	2	31.90	12	32.03	32.10	-10	8,375	-0.12%
2022/07/22	7	32.19	4	32.18	32.15	3	8,324	0.04%
2022/07/21	15	32.45	11	32.47	32.40	4	8,236	0.05%
2022/07/20	4	32.39	8	32.72	32.30	-4	8,099	-0.05%
2022/07/19	25	32.57	56.1	32.49	32.50	-31.1	8,035	-0.39%
2022/07/18	1	32.10	4	32.14	32.15	-3	7,850	-0.04%
2022/07/14	1	31.50	10.1	31.97	31.95	-9.1	7,765	-0.12%
2022/07/13	1.1	31.51	14	31.86	31.90	-12.9	7,638	-0.17%
2022/07/12	3	31.08	6	31.33	31.50	-3	7,563	-0.04%
2022/07/08	5	31.46	0	0.00	31.35	5	7,491	0.07%
2022/07/07	13	31.35	11	31.49	31.45	2	7,544	0.03%
2022/07/06	1.1	31.85	24.3	31.74	31.55	-23.2	7,502	-0.31%
2022/07/05	23.3	32.39	5	32.30	32.25	18.3	7,432	0.25%
2022/07/04	7	31.81	36	31.85	32.00	-29	7,378	-0.39%
2022/07/01	63	31.77	63	31.69	31.15	0	7,350	0.00%
2022/06/30	4	31.80	9	31.96	31.80	-5	7,333	-0.07%
2022/06/29	81	32.15	25	31.93	32.15	56	7,207	0.78%
2022/06/28	10	31.75	88	31.89	31.85	-78	7,164	-1.09%
2022/06/27	122	31.70	8.2	31.62	31.70	113.9	7,165	1.59%	大買/鉅額交易
2022/06/24	0	0.00	1	31.50	31.30	-1	7,133	-0.01%
2022/06/23	1	31.00	2	31.40	31.15	-1	7,135	-0.01%
2022/06/22	2	31.00	0	0.00	31.05	2	7,151	0.03%
2022/06/21	1	31.15	3.2	31.15	31.10	-2.2	7,111	-0.03%
2022/06/20	0	0.00	2	30.93	30.70	-2	7,054	-0.03%
2022/06/17	0	0.00	3	31.00	30.85	-3	7,046	-0.04%
2022/06/16	0	0.00	13	31.48	31.30	-13	6,926	-0.19%
2022/06/15	0	0.00	2	31.20	31.30	-2	7,040	-0.03%
2022/06/14	0	0.00	11	31.12	30.95	-11	7,113	-0.15%
2022/06/13	7	30.67	8	30.88	30.95	-1	7,145	-0.01%
2022/06/10	3.1	31.20	2	31.50	31.30	1.1	7,112	0.02%
2022/06/09	2	31.30	3	31.32	31.40	-1	7,143	-0.01%
2022/06/08	0	0.00	2.2	31.14	31.25	-2.2	7,032	-0.03%
2022/06/06	0	0.00	1	30.75	30.80	-1	7,055	-0.01%
2022/06/02	1	30.60	2	30.68	30.70	-1	7,151	-0.01%
2022/06/01	0	0.00	9	30.82	30.80	-9	7,263	-0.12%
2022/05/31	21	30.75	15	31.35	30.50	6	7,236	0.08%
2022/05/30	0	0.00	5	31.68	31.80	-5	6,723	-0.07%
2022/05/27	1	31.55	1	31.80	31.60	0	6,682	0.00%
2022/05/26	1	31.70	2	31.75	31.75	-1	6,705	-0.01%
2022/05/25	0	0.00	2	31.65	31.70	-2	6,809	-0.03%
2022/05/24	0	0.00	37	31.35	31.50	-37	6,834	-0.54%
2022/05/23	1	31.30	0	0.00	31.40	1	6,833	0.01%
2022/05/20	8	31.33	66.2	31.13	31.35	-58.2	6,908	-0.84%
2022/05/19	4.2	31.05	19	31.01	31.15	-14.8	6,881	-0.22%
2022/05/18	5	31.04	9	31.08	31.25	-4	6,844	-0.06%
2022/05/17	4	30.71	17	30.84	30.90	-13	6,847	-0.19%
2022/05/16	31	30.98	27	30.95	30.90	4	6,783	0.06%
2022/05/13	76	30.99	47.1	30.58	31.00	28.9	6,707	0.43%
2022/05/12	4	29.75	10	29.83	29.70	-6	6,483	-0.09%
2022/05/11	1	30.00	7.2	30.08	30.15	-6.2	6,443	-0.10%
2022/05/10	2.1	30.05	13	30.06	30.15	-11	6,408	-0.17%
2022/05/09	5	29.88	6	30.00	29.80	-1	6,403	-0.02%
2022/05/06	3	30.05	6	30.25	30.20	-3	6,359	-0.05%
2022/05/05	2	30.55	12	30.41	30.55	-10	6,400	-0.16%
2022/05/04	3	30.08	10	30.20	30.15	-7	6,362	-0.11%
2022/05/03	9	29.96	29	30.04	29.95	-20	6,420	-0.31%
2022/04/29	0	30.00	0	0.00	30.05	0	6,408	0.00%
2022/04/28	2.1	29.70	9	29.82	29.95	-7	6,467	-0.11%
2022/04/27	4.2	29.89	24	29.85	29.70	-19.8	6,435	-0.31%
2022/04/26	0	0.00	4	30.18	30.25	-4	6,393	-0.06%
2022/04/25	8.1	29.86	9	29.93	30.00	-0.9	6,366	-0.01%
2022/04/21	0	0.00	73	30.34	30.40	-73	6,218	-1.17%
2022/04/20	0.1	30.20	13	30.50	30.50	-12.9	6,267	-0.21%
2022/04/19	0.1	30.15	9	30.32	30.10	-8.9	6,220	-0.14%
2022/04/18	9.1	30.07	10	30.20	30.20	-0.9	6,202	-0.01%
2022/04/15	2	30.45	8	30.50	30.40	-6	6,111	-0.10%
2022/04/14	0.1	30.60	4	30.60	30.60	-3.9	6,091	-0.06%
2022/04/13	0	0.00	34	30.71	30.90	-34	6,107	-0.56%
2022/04/12	3.1	30.05	1	30.05	30.20	2.1	6,028	0.03%
2022/04/11	0	0.00	3	30.20	30.20	-3	6,019	-0.05%
2022/04/08	6	29.97	0	0.00	30.10	6	6,013	0.10%
2022/04/07	17.1	30.06	2	30.20	29.95	15.1	6,014	0.25%
2022/04/06	15	30.01	7	30.35	30.45	8	5,946	0.14%
2022/04/01	10.1	30.02	5	30.30	30.30	5.1	5,888	0.09%
2022/03/31	0.1	30.55	15	30.50	30.40	-14.9	5,875	-0.25%
2022/03/30	10.1	30.37	3	30.30	30.30	7.1	5,809	0.12%
2022/03/29	6	30.20	13	30.25	30.35	-7	5,761	-0.12%
2022/03/28	35	30.04	2	30.05	30.20	33	5,716	0.58%
2022/03/25	27	30.44	4	30.35	30.60	23	5,635	0.41%
2022/03/24	2	30.75	0	0.00	30.85	2	5,568	0.04%
2022/03/23	2.1	30.79	5.2	30.89	30.75	-3.1	6,002	-0.05%
2022/03/22	2	30.80	4	30.66	30.80	-2	6,006	-0.03%
2022/03/21	11.1	30.55	2	30.63	30.65	9.1	5,997	0.15%
2022/03/18	0.1	30.50	1	30.55	30.70	-0.9	5,986	-0.02%
2022/03/17	4.1	30.53	9	30.63	30.55	-4.9	5,918	-0.08%
2022/03/16	1	30.10	0	30.15	30.45	1	5,820	0.02%
2022/03/15	16.4	30.08	15	30.01	30.20	1.4	5,784	0.02%
2022/03/14	4	30.40	3	30.40	30.55	1	5,778	0.02%
2022/03/11	14	30.15	5	30.15	30.20	9	5,786	0.16%
2022/03/10	11	30.08	15.1	30.11	30.20	-4.1	5,817	-0.07%
2022/03/09	0	0.00	2.9	29.70	29.55	-2.9	5,785	-0.05%
2022/03/08	0.1	29.50	3	29.57	29.50	-2.9	5,790	-0.05%
2022/03/07	18	29.59	9	29.56	29.50	9	5,772	0.16%
2022/03/04	1	30.20	2	30.25	30.30	-1	5,917	-0.02%
2022/03/03	1	30.30	3	30.58	30.60	-2	5,993	-0.03%
2022/03/02	73	30.30	6	30.30	30.35	67	6,062	1.11%
2022/03/01	0	0.00	23	30.18	30.30	-23	6,138	-0.38%
2022/02/25	11.1	29.56	3	29.67	29.55	8.1	6,226	0.13%
2022/02/24	14	29.60	8	29.66	29.70	6	6,328	0.09%
2022/02/23	3	29.87	3	30.08	30.00	0	6,310	0.00%
2022/02/22	15	29.66	27	29.91	29.95	-12	6,343	-0.19%
2022/02/21	1.2	30.15	4.6	30.08	30.20	-3.4	6,280	-0.05%
2022/02/18	11.2	29.71	2	29.95	30.00	9.2	6,347	0.14%
2022/02/17	3	29.68	2	29.75	29.80	1	6,513	0.02%
2022/02/16	0	29.45	1	29.60	29.60	-1	6,452	-0.01%
2022/02/15	60	29.37	8	29.39	29.35	52	6,530	0.80%
2022/02/14	1	29.35	0	0.00	29.45	1	6,539	0.02%
2022/02/11	1	29.45	1	29.45	29.40	0	6,560	0.00%
2022/02/10	3	29.45	15	29.49	29.60	-12	6,649	-0.18%
2022/02/09	0	0.00	3	29.40	29.50	-3	6,677	-0.05%
2022/02/07	1	29.25	8.3	29.20	29.30	-7.3	6,679	-0.11%
2022/01/26	55.1	28.61	56	28.75	28.80	-0.9	6,635	-0.01%
2022/01/25	17.2	28.32	3	28.50	28.60	14.2	6,715	0.21%
2022/01/24	4	28.59	3	28.70	28.80	1	6,702	0.01%
2022/01/21	16.2	28.81	5	28.75	28.80	11.2	6,823	0.16%
2022/01/20	7	29.05	14	29.23	29.25	-7	6,785	-0.10%
2022/01/19	10	29.05	3.1	29.18	29.15	6.9	6,781	0.10%
2022/01/18	0.1	29.20	0	0.00	29.10	0.1	6,780	0.00%
2022/01/17	6	29.14	1.5	29.13	29.15	4.5	6,798	0.07%
2022/01/14	7.6	29.26	0	0.00	29.20	7.6	6,992	0.11%
2022/01/13	7	29.41	22	29.45	29.55	-15	7,063	-0.21%
2022/01/12	0	0.00	8	29.30	29.30	-8	7,098	-0.11%
2022/01/07	5	29.10	0	0.00	29.15	5	7,223	0.07%
2022/01/06	0	0.00	8	29.21	29.25	-8	7,241	-0.11%
2022/01/05	0.1	29.00	21	29.04	29.05	-20.9	7,215	-0.29%
2022/01/04	25	28.90	1	28.95	29.00	24	7,289	0.33%
2022/01/03	5	29.07	6	29.00	29.15	-1	7,279	-0.01%
2021/12/30	2	29.10	17	29.27	29.30	-15	7,292	-0.21%
2021/12/29	2	29.25	38	29.18	29.30	-36	7,326	-0.49%
2021/12/28	0	0.00	36	29.02	29.15	-36	7,334	-0.49%
2021/12/27	4.4	28.96	12	28.96	29.00	-7.6	7,334	-0.10%
2021/12/24	4	28.90	15	28.88	28.90	-11	7,467	-0.15%
2021/12/23	0	0.00	16	28.68	28.80	-16	7,546	-0.21%
2021/12/22	3	28.55	16	28.62	28.60	-13	7,589	-0.17%
2021/12/21	31	28.48	8	28.63	28.55	23	7,625	0.30%
2021/12/20	3	28.35	1	28.45	28.40	2	7,684	0.03%
2021/12/17	15.2	28.20	6	28.43	28.10	9.2	7,729	0.12%
2021/12/16	4	28.26	0	0.00	28.20	4	7,273	0.05%
2021/12/14	6	28.34	2	28.30	28.45	4	7,477	0.05%
2021/12/13	2	28.55	54	28.54	28.45	-52	7,498	-0.69%
2021/12/10	5	28.67	0	0.00	28.75	5	7,464	0.07%
2021/12/09	1	28.70	21	28.71	28.85	-20	7,482	-0.27%
2021/12/08	0.1	28.70	167.1	28.71	28.75	-167.1	7,459	-2.24%	大賣/鉅額交易
2021/12/07	5.1	28.42	10	28.50	28.75	-5	7,436	-0.07%
2021/12/06	28.1	28.49	4	28.55	28.60	24.1	7,462	0.32%
2021/12/03	32	28.37	6.3	28.40	28.30	25.7	7,471	0.34%
2021/12/02	17.1	28.15	26	28.10	28.30	-9	7,435	-0.12%
2021/12/01	145	28.22	12.1	28.11	28.30	132.9	7,380	1.80%	大買/鉅額交易
2021/11/30	42	28.10	27	27.93	27.90	15	7,311	0.21%
2021/11/29	83.1	28.02	28	27.93	28.15	55.1	7,019	0.78%
2021/11/26	22.5	28.25	11	28.23	28.25	11.5	6,936	0.17%
2021/11/25	26.2	28.41	42	28.37	28.55	-15.8	6,926	-0.23%
2021/11/24	66	28.60	8	28.80	28.80	58	6,802	0.85%
2021/11/23	49.5	28.73	39.3	28.68	28.75	10.2	6,647	0.15%
2021/11/22	152	29.40	141	29.22	29.15	11	6,394	0.17%	大買/大賣/
2021/11/19	9	29.38	14	29.34	29.40	-5	6,314	-0.08%
2021/11/18	9	29.38	45	29.50	29.50	-36	6,276	-0.57%
2021/11/17	253	29.31	134	29.30	29.35	119	6,236	1.91%	大買/大賣/鉅額交易
2021/11/16	63	29.42	12	29.50	29.50	51	6,162	0.83%
2021/11/15	15	30.13	7.1	30.06	30.00	7.9	6,044	0.13%
2021/11/12	13	30.08	37	30.12	30.15	-24	6,060	-0.40%
2021/11/11	5	29.98	4	30.00	30.00	1	6,017	0.02%
2021/11/10	7	29.86	20	29.84	29.90	-13	6,051	-0.21%
2021/11/09	15.3	29.73	191	29.80	29.90	-175.7	6,026	-2.92%	大賣/鉅額交易
2021/11/08	41	29.47	7	29.55	29.45	34	5,942	0.57%
2021/11/05	26.1	29.24	4	29.25	29.40	22.1	5,918	0.37%
2021/11/04	33	29.35	32	29.36	29.35	1	5,874	0.02%
2021/11/03	10.1	29.63	19.3	29.57	29.55	-9.2	5,896	-0.16%
2021/11/02	13.1	29.26	148	29.53	29.45	-134.9	5,904	-2.28%	大賣/鉅額交易
2021/11/01	5.1	29.02	0	0.00	29.00	5.1	5,882	0.09%
2021/10/29	38.2	29.02	1	28.95	29.10	37.2	5,849	0.64%
2021/10/28	107	29.30	4	29.25	29.25	103	5,769	1.79%	大買/鉅額交易
2021/10/27	74	29.35	0	0.00	29.45	74	5,804	1.27%
2021/10/26	9	29.44	0	0.00	29.55	9	6,014	0.15%
2021/10/25	6	29.27	15	29.33	29.35	-9	6,336	-0.14%
2021/10/22	88.2	29.47	0	0.00	29.40	88.2	6,457	1.37%
2021/10/21	4	29.93	11	29.88	30.10	-7	6,394	-0.11%
2021/10/20	41	29.85	6	29.92	29.80	35	6,485	0.54%
2021/10/19	108	29.59	105	29.64	29.70	3	6,402	0.05%	大買/大賣/
2021/10/18	14	29.46	0.1	29.95	29.45	13.9	6,392	0.22%
2021/10/15	5	29.23	0	0.00	29.30	5	6,421	0.08%
2021/10/14	4	29.10	0	0.00	29.05	4	6,484	0.06%
2021/10/13	8.5	29.29	28	29.14	29.25	-19.5	6,551	-0.30%
2021/10/12	23.3	29.21	0	0.00	29.25	23.3	6,700	0.35%
2021/10/07	3	29.53	0	0.00	29.55	3	6,645	0.05%
2021/10/06	11	29.34	11	29.25	29.25	0	6,701	0.00%
2021/10/05	12	29.23	11	29.19	29.35	1	6,762	0.01%
2021/10/04	0.1	29.35	4	29.36	29.35	-3.9	6,845	-0.06%
2021/10/01	22	29.28	1	29.60	29.15	21	6,951	0.30%
2021/09/30	12	29.95	9	29.94	29.85	3	6,844	0.04%
2021/09/29	1	29.60	1	29.65	29.55	0	6,795	0.00%
2021/09/28	1	29.70	3	29.85	30.00	-2	6,771	-0.03%
2021/09/27	1	29.95	9	29.99	29.85	-8	6,803	-0.12%
2021/09/24	11	29.59	11	29.56	29.35	0	6,843	0.00%
2021/09/23	0	0.00	37	29.05	29.25	-37	6,853	-0.54%
2021/09/22	41	28.62	1	28.60	28.70	40	6,892	0.58%
2021/09/17	5	29.70	5	29.60	29.50	0	6,742	0.00%
2021/09/16	3	29.60	15	29.60	29.65	-12	6,689	-0.18%
2021/09/15	0	0.00	5	29.65	29.80	-5	6,678	-0.07%
2021/09/14	0	0.00	15	29.65	29.75	-15	6,764	-0.22%
2021/09/13	38	29.20	7	29.06	29.45	31	6,777	0.46%
2021/09/10	6.1	29.10	0	0.00	29.20	6.1	6,832	0.09%
2021/09/08	3.1	29.37	4	29.53	29.25	-0.9	6,926	-0.01%
2021/09/07	0	0.00	4	29.65	29.60	-4	6,908	-0.06%
2021/09/06	1	29.85	4	29.79	29.70	-3	6,947	-0.04%
2021/09/03	1	29.55	1	29.90	30.00	0	6,965	0.00%
2021/09/02	3	29.57	0	0.00	29.60	3	6,996	0.04%
2021/09/01	0	0.00	1	29.75	29.60	-1	7,023	-0.01%
2021/08/31	3.1	29.82	38	29.77	30.05	-34.9	7,030	-0.50%
2021/08/30	6	29.77	0.3	29.60	29.90	5.7	6,985	0.08%
2021/08/27	69	29.35	79	29.36	29.65	-10	7,029	-0.14%
2021/08/26	7	29.04	73	28.95	29.20	-66	7,095	-0.93%
2021/08/25	0	0.00	1	29.15	29.35	-1	7,183	-0.01%
2021/08/24	1	29.00	0	0.00	29.40	1	7,260	0.01%
2021/08/23	1	28.85	0	0.00	28.90	1	7,338	0.01%
2021/08/20	13	28.33	4	28.36	28.30	9	7,430	0.12%
2021/08/19	106	28.35	100	28.40	28.30	6	7,602	0.08%	大買/
2021/08/18	8	28.50	0	0.00	28.85	8	7,552	0.11%
2021/08/17	110	28.65	100	28.70	28.55	10	7,612	0.13%	大買/
2021/08/16	52	29.05	51	29.06	29.05	1	7,620	0.01%
2021/08/13	4	29.78	0	0.00	29.65	4	7,573	0.05%
2021/08/12	6	30.15	1	30.00	30.25	5	7,637	0.07%
2021/08/11	4	29.88	0	0.00	30.00	4	7,698	0.05%
2021/08/10	2.2	29.90	2	29.90	29.95	0.2	7,781	0.00%
2021/08/09	102	29.85	0	0.00	29.95	102	7,973	1.28%	大買/鉅額交易
2021/08/06	3	29.95	5	30.10	30.05	-2	8,119	-0.02%
2021/08/05	27	30.07	0	0.00	30.00	27	8,351	0.32%
2021/08/04	0	0.00	1	30.15	30.25	-1	8,806	-0.01%
2021/08/03	0	0.00	13	30.20	30.30	-13	9,104	-0.14%
2021/08/02	2	29.88	16	30.00	30.10	-14	9,307	-0.15%
2021/07/30	84.2	29.81	56	29.90	29.60	28.2	9,473	0.30%
2021/07/29	78.1	31.13	6	31.28	31.15	72.1	9,574	0.75%
2021/07/28	36.2	31.01	8	30.95	31.00	28.2	9,453	0.30%
2021/07/27	14	31.68	4	31.50	31.50	10	9,632	0.10%
2021/07/26	30	32.28	0	0.00	31.90	30	9,668	0.31%
2021/07/23	3	32.90	1	33.15	32.75	2	9,640	0.02%
2021/07/22	1	33.10	1	33.00	32.90	0	9,785	0.00%
2021/07/21	14	32.55	1	32.70	32.50	13	9,889	0.13%
2021/07/20	2.6	32.73	6	33.07	32.60	-3.4	10,058	-0.03%
2021/07/19	7	33.46	16	33.55	33.60	-9	10,150	-0.09%
2021/07/16	1	33.40	9	33.36	33.60	-8	10,793	-0.07%
2021/07/15	1.5	32.80	1.3	32.82	32.80	0.2	10,822	0.00%
2021/07/14	2.5	32.73	3	32.53	32.60	-0.5	11,046	0.00%
2021/07/13	0	0.00	9	32.84	32.90	-9	11,496	-0.08%
2021/07/12	0	0.00	5	33.14	32.95	-5	11,706	-0.04%
2021/07/09	1	32.80	10.2	32.90	32.95	-9.2	11,661	-0.08%
2021/07/08	15	32.91	3.2	32.94	32.95	11.8	11,633	0.10%
2021/07/07	5	32.10	2	32.20	32.35	3	11,685	0.03%
2021/07/06	12.2	32.55	4	32.60	32.55	8.2	11,783	0.07%
2021/07/05	0.2	32.50	1	32.45	32.45	-0.8	11,827	-0.01%
2021/07/02	8	32.83	9.5	32.63	32.20	-1.5	12,077	-0.01%
2021/07/01	6.2	32.13	29	32.32	32.45	-22.8	12,046	-0.19%
2021/06/30	32	31.98	1	31.95	32.00	31	11,996	0.26%
2021/06/29	62	31.85	2	31.80	31.90	60	11,990	0.50%
2021/06/28	12	31.90	2	31.90	31.90	10	12,109	0.08%
2021/06/25	1	31.75	2	31.93	31.75	-1	12,240	-0.01%
2021/06/24	3	31.35	3	31.50	31.50	0	12,342	0.00%
2021/06/23	1	31.65	4	31.38	31.65	-3	12,488	-0.02%
2021/06/22	1	31.00	20	31.01	30.85	-19	12,389	-0.15%
2021/06/21	2	30.72	17	30.75	30.75	-15	12,363	-0.12%
2021/06/18	7	31.33	2	31.20	31.05	5	12,334	0.04%
2021/06/16	1	31.70	0	0.00	31.85	1	12,390	0.01%
2021/06/15	1	31.65	7	31.91	31.80	-6	12,414	-0.05%
2021/06/11	3.3	31.91	1	32.00	31.90	2.3	12,468	0.02%
2021/06/09	1	31.75	1	31.60	31.50	0	12,505	0.00%
2021/06/08	0	31.80	5	31.95	31.90	-5	12,582	-0.04%
2021/06/04	5	32.15	2	32.30	31.90	3	12,686	0.02%
2021/06/03	5	32.41	4	32.34	32.45	1	12,856	0.01%
2021/06/02	4	32.06	8	32.06	32.05	-4	12,835	-0.03%
2021/06/01	2	31.80	1	31.95	31.90	1	12,821	0.01%
2021/05/31	9	31.69	21.9	31.63	31.65	-12.9	12,902	-0.10%
2021/05/28	1	31.20	31.5	31.09	31.25	-30.5	13,025	-0.23%
2021/05/27	33	30.54	0	0.00	30.40	33	13,102	0.25%
2021/05/26	5	31.29	6	31.32	31.40	-1	13,326	-0.01%
2021/05/25	25	31.30	2	31.25	31.20	23	13,880	0.17%
2021/05/24	11	30.61	7	30.50	30.55	4	13,847	0.03%
2021/05/21	2	30.50	1	30.65	30.50	1	13,881	0.01%
2021/05/20	11	30.05	40	30.27	30.35	-29	13,874	-0.21%
2021/05/19	1	30.50	1	30.60	30.60	0	13,813	0.00%
2021/05/18	17	30.84	5	30.60	30.80	12	13,857	0.09%
2021/05/17	30	29.59	5.2	29.69	29.65	24.8	13,908	0.18%
2021/05/14	1.4	30.80	6	30.58	30.75	-4.6	13,754	-0.03%
2021/05/13	22	30.35	24	30.53	30.00	-2	13,594	-0.01%
2021/05/12	18	31.38	26	30.87	30.65	-8	13,360	-0.06%
2021/05/11	67	33.57	43	33.23	32.75	24	12,933	0.19%
2021/05/10	8	33.88	32	33.95	33.90	-24	12,670	-0.19%
2021/05/07	64	33.85	35	33.22	33.25	29	12,533	0.23%
2021/05/06	38.2	33.63	67	33.70	33.85	-28.8	12,389	-0.23%
2021/05/05	4.2	32.79	35.2	32.80	32.65	-31	12,148	-0.26%
2021/05/04	1	31.80	4.1	32.46	31.70	-3.1	11,969	-0.03%
2021/05/03	4	32.64	23	32.67	32.35	-19	11,684	-0.16%
2021/04/29	20	33.49	33	33.74	33.25	-13	11,607	-0.11%
2021/04/28	29	33.21	13	33.18	33.40	16	11,517	0.14%
2021/04/27	12.1	32.73	15	32.91	32.85	-2.9	11,597	-0.03%
2021/04/26	6	32.58	59	32.64	32.50	-53	11,508	-0.46%
2021/04/23	41.4	32.63	30	32.59	32.55	11.4	11,376	0.10%
2021/04/22	68	34.07	72.5	34.57	33.30	-4.5	11,299	-0.04%
2021/04/21	30.2	33.04	11.1	32.93	33.10	19.1	10,647	0.18%
2021/04/20	16	32.83	4	32.95	33.15	12	10,518	0.11%
2021/04/19	24.5	32.51	15	32.67	33.40	9.5	10,323	0.09%
2021/04/16	6	31.37	25.1	31.51	31.90	-19.1	9,904	-0.19%
2021/04/15	17	30.84	14	30.95	30.95	3	9,687	0.03%
2021/04/14	1.5	30.78	10	30.50	30.60	-8.5	9,661	-0.09%
2021/04/13	2	31.00	10	31.31	30.60	-8	9,715	-0.08%
2021/04/12	2	30.55	8	30.62	30.95	-6	9,576	-0.06%
2021/04/09	6.5	30.32	6	30.38	30.40	0.5	9,537	0.01%
2021/04/08	1	30.45	10	30.19	30.50	-9	9,510	-0.09%
2021/04/07	0	0.00	1	29.95	30.00	-1	9,345	-0.01%
2021/04/06	9	29.96	23	30.01	29.95	-14	9,379	-0.15%
2021/04/01	6	30.05	0	0.00	29.90	6	9,420	0.06%
2021/03/31	1	29.95	4	30.09	30.20	-3	9,448	-0.03%
2021/03/30	24	30.13	24	30.00	30.00	0	9,393	0.00%
2021/03/29	22	29.81	3.1	29.87	29.90	18.9	9,243	0.20%
2021/03/26	7.2	29.71	23.1	29.63	29.75	-15.9	9,217	-0.17%
2021/03/25	7	28.91	2	28.90	29.10	5	9,079	0.06%
2021/03/24	0	0.00	1	29.15	29.15	-1	9,106	-0.01%
2021/03/23	11	29.13	9	29.08	29.00	2	9,113	0.02%
2021/03/22	2	29.00	2	29.05	29.40	0	9,144	0.00%
2021/03/19	11	29.04	27.3	29.25	29.20	-16.3	9,159	-0.18%
2021/03/18	4	29.50	0	0.00	29.50	4	8,969	0.04%
2021/03/17	4	29.70	3	29.65	29.45	1	8,943	0.01%
2021/03/16	0	0.00	7	29.80	29.90	-7	8,907	-0.08%
2021/03/15	1	29.65	1.1	29.60	29.55	-0.1	8,865	0.00%
2021/03/12	4	29.36	4.1	29.57	29.80	-0.1	8,896	0.00%
2021/03/11	0	0.00	11	29.79	29.45	-11	8,865	-0.12%
2021/03/10	7.2	29.72	5	29.61	29.75	2.2	8,862	0.02%
2021/03/09	7	29.67	68.1	29.61	29.90	-61.1	8,855	-0.69%
2021/03/08	39	29.49	4	29.41	29.30	35	8,675	0.40%
2021/03/05	2	29.18	14	29.40	29.35	-12	8,667	-0.14%
2021/03/04	3	29.17	2	29.28	29.40	1	8,846	0.01%
2021/03/03	3	29.02	15	29.25	29.35	-12	8,753	-0.14%
2021/03/02	6	29.09	39	29.11	28.70	-33	8,558	-0.39%
2021/02/26	21	28.99	41	29.10	28.95	-20	8,447	-0.24%
2021/02/25	1	28.61	144.8	28.92	29.50	-143.8	8,055	-1.78%	大賣/鉅額交易
2021/02/24	35	27.70	103	28.00	27.75	-68	7,569	-0.90%	大賣/
2021/02/23	101	27.62	15	28.09	28.10	86	7,539	1.14%	大買/
2021/02/22	17.1	27.54	92	27.42	27.45	-74.9	7,489	-1.00%
2021/02/19	12	27.33	65	27.36	27.40	-53	7,606	-0.70%
2021/02/18	11	27.28	27	27.48	27.50	-16	7,725	-0.21%
2021/02/17	66	27.04	4	26.99	27.10	62	7,641	0.81%
2021/02/05	7	26.72	22	26.97	27.05	-15	7,543	-0.20%
2021/02/04	35	26.47	57	26.72	26.85	-22	7,589	-0.29%
2021/02/03	44	26.46	42	26.61	26.70	2	7,778	0.03%
2021/02/02	36	26.27	87	26.58	26.75	-51	7,820	-0.65%
2021/02/01	53.1	26.25	31	26.44	26.25	22.1	7,803	0.28%
2021/01/29	85	26.31	90	26.28	26.00	-5	7,754	-0.06%
2021/01/28	40	26.49	45	26.63	26.45	-5	7,641	-0.07%
2021/01/27	81.3	26.85	79	26.87	26.50	2.3	7,542	0.03%
2021/01/26	24	26.54	21	26.73	26.60	3	7,485	0.04%
2021/01/25	25	26.58	6	26.67	26.80	19	7,457	0.25%
2021/01/22	57	26.38	0	0.00	26.40	57	7,481	0.76%
2021/01/21	13.1	26.49	5	26.45	26.40	8.1	7,420	0.11%
2021/01/20	77.4	26.73	8	26.85	26.40	69.4	7,367	0.94%
2021/01/19	32.1	27.41	7.1	27.35	27.45	25.1	7,118	0.35%
2021/01/18	14	27.17	1.2	27.43	27.25	12.8	7,132	0.18%
2021/01/15	55.1	27.67	5	27.70	27.60	50.1	7,011	0.71%
2021/01/14	19	28.00	0	28.40	28.10	19	6,947	0.27%
2021/01/13	12.1	28.18	5.1	28.40	28.40	7	6,921	0.10%
2021/01/12	2.2	28.06	0.1	28.40	28.05	2.1	6,884	0.03%
2021/01/11	1	28.55	4.2	28.43	28.60	-3.2	6,860	-0.05%
2021/01/08	0	0.00	19	28.45	28.70	-19	6,819	-0.28%
2021/01/07	6.1	28.37	25	28.48	28.35	-18.9	6,769	-0.28%
2021/01/06	11	28.60	38.5	28.63	28.35	-27.5	6,715	-0.41%
2021/01/05	29	28.75	10	28.75	28.85	19	6,573	0.29%
2021/01/04	31	28.72	15	28.82	28.85	16	6,584	0.24%
2020/12/31	5	28.77	0.8	28.83	28.95	4.2	6,491	0.06%
2020/12/30	8	28.64	21.2	28.93	29.05	-13.2	6,463	-0.20%
2020/12/29	3	28.55	6.2	28.55	28.65	-3.2	6,398	-0.05%
2020/12/28	24	28.81	14.2	28.77	28.60	9.8	6,397	0.15%
2020/12/25	34.5	28.54	39.1	28.58	28.55	-4.6	6,364	-0.07%
2020/12/24	34.1	28.23	84.2	28.26	28.05	-50.1	6,308	-0.79%
2020/12/23	16.2	27.57	3.4	27.68	27.60	12.7	6,197	0.21%
2020/12/22	25.3	27.88	26.5	27.86	27.70	-1.1	6,247	-0.02%
2020/12/21	26	27.74	10	27.82	27.95	16	6,346	0.25%
2020/12/18	13	27.48	14	27.65	27.45	-1	6,414	-0.02%
2020/12/17	51	27.59	0	0.00	27.55	51	6,485	0.79%
2020/12/16	2	27.68	30	27.63	27.90	-28	6,526	-0.43%
2020/12/15	33	27.36	367	27.16	27.15	-334	6,649	-5.02%	大賣/鉅額交易
2020/12/14	1	27.65	1	27.70	27.60	0	6,721	0.00%
2020/12/11	6	27.66	10	27.76	27.70	-4	6,819	-0.06%
2020/12/10	222.2	27.76	51	27.76	27.70	171.2	7,005	2.44%	大買/鉅額交易
2020/12/09	26	27.44	55	27.61	27.75	-29	7,005	-0.41%
2020/12/08	156	27.52	6	27.65	27.50	150	7,036	2.13%	大買/鉅額交易
2020/12/07	77.1	27.57	67	27.68	27.60	10.1	7,007	0.14%
2020/12/04	6.2	27.63	100.3	27.67	27.65	-94.1	7,046	-1.34%
2020/12/03	64	27.43	46.3	27.53	27.40	17.7	7,108	0.25%
2020/12/02	43	27.34	16	27.43	27.40	27	7,211	0.37%
2020/12/01	57.6	27.36	45	27.41	27.50	12.6	7,359	0.17%
2020/11/30	40.1	27.68	23	27.74	27.40	17.1	7,539	0.23%
2020/11/27	16	27.69	3	27.60	27.70	13	7,373	0.18%
2020/11/26	3	27.88	7	27.91	27.90	-4	7,410	-0.05%
2020/11/25	24	27.96	2	28.00	28.05	22	7,542	0.29%
2020/11/24	12.2	28.05	29	28.08	28.05	-16.8	7,534	-0.22%
2020/11/23	2.4	28.22	8	28.30	28.25	-5.6	7,519	-0.07%
2020/11/20	0.2	28.00	2.7	27.98	28.15	-2.5	7,425	-0.03%
2020/11/19	11.4	27.96	0.1	28.00	28.20	11.3	7,434	0.15%
2020/11/18	2.6	28.05	17.3	28.12	28.20	-14.7	7,418	-0.20%
2020/11/17	1	27.90	46	27.94	28.00	-45	7,326	-0.61%
2020/11/16	7.3	27.33	20.1	27.45	27.50	-12.8	7,345	-0.17%
2020/11/13	6	27.52	18	27.46	27.60	-12	7,415	-0.16%
2020/11/12	26.2	27.39	14	27.54	27.60	12.2	7,452	0.16%
2020/11/11	6.3	27.43	45	27.40	27.70	-38.7	7,458	-0.52%
2020/11/10	1	26.90	22	26.86	26.90	-21	7,254	-0.29%
2020/11/09	7	26.51	33.1	26.54	26.60	-26.1	7,186	-0.36%
2020/11/06	12	26.16	8	26.22	26.20	4	7,189	0.06%
2020/11/05	1	26.20	8	26.22	26.20	-7	7,223	-0.10%
2020/11/04	2.2	26.12	2	26.05	26.10	0.2	7,262	0.00%
2020/11/03	0	0.00	1	26.10	26.20	-1	7,343	-0.01%
2020/11/02	1	25.95	17	26.00	26.05	-16	7,391	-0.22%
2020/10/30	15	25.65	0	0.00	25.75	15	7,470	0.20%
2020/10/29	2	25.83	3	25.85	25.80	-1	7,531	-0.01%
2020/10/28	13.1	25.94	6.4	26.02	26.10	6.7	7,839	0.08%
2020/10/27	5.3	25.93	4	25.98	25.90	1.3	8,024	0.02%
2020/10/26	1.1	26.06	7	26.02	26.00	-5.9	8,167	-0.07%
2020/10/22	2	26.10	7	26.04	26.25	-5	8,583	-0.06%
2020/10/21	10	25.86	0	0.00	25.75	10	9,269	0.11%
2020/10/20	2	26.05	0	0.00	26.05	2	9,518	0.02%
2020/10/19	2	26.15	2	26.13	26.10	0	9,777	0.00%
2020/10/16	5	26.00	0	0.00	25.95	5	10,069	0.05%
2020/10/15	0	0.00	5	26.08	26.15	-5	10,261	-0.05%
2020/10/14	16	25.93	3	25.97	26.00	13	10,428	0.12%
2020/10/13	0	0.00	10	25.79	25.70	-10	10,653	-0.09%
2020/10/12	0	0.00	15	26.08	25.90	-15	10,935	-0.14%
2020/10/08	0	0.00	2	26.08	26.15	-2	11,163	-0.02%
2020/10/07	13	26.15	21	26.16	26.10	-8	11,280	-0.07%
2020/10/06	2	26.03	5	25.94	26.10	-3	11,404	-0.03%
2020/10/05	4	25.58	2	25.75	25.75	2	11,465	0.02%
2020/09/30	7	25.44	11	25.35	25.30	-4	11,480	-0.03%
2020/09/29	8.3	25.21	1	25.20	25.15	7.3	11,475	0.06%
2020/09/28	0	0.00	1	25.30	25.40	-1	11,562	-0.01%
2020/09/25	8	24.99	5	25.04	25.10	3	11,642	0.03%
2020/09/24	29.3	24.97	15	25.05	24.85	14.3	11,757	0.12%
2020/09/23	8	25.54	39	25.45	25.55	-31	11,728	-0.26%
2020/09/22	10	25.65	6	25.63	25.65	4	11,731	0.03%
2020/09/21	19	25.82	0	0.00	25.85	19	11,656	0.16%
2020/09/18	9	25.83	1	25.90	25.75	8	11,659	0.07%
2020/09/17	34	25.86	5	25.98	25.95	29	11,518	0.25%
2020/09/16	15.5	25.95	3	26.00	26.00	12.5	11,472	0.11%
2020/09/15	58	26.05	2	26.15	26.15	56	11,387	0.49%
2020/09/14	2	26.35	10	26.42	26.50	-8	11,313	-0.07%
2020/09/11	18	26.51	16	26.46	26.45	2	11,306	0.02%
2020/09/10	21	26.76	28	26.81	26.65	-7	11,332	-0.06%
2020/09/09	22	26.76	9	26.79	26.90	13	11,390	0.11%
2020/09/08	52	27.30	11	27.40	27.00	41	11,374	0.36%
2020/09/07	25	27.28	22	27.32	27.30	3	11,348	0.03%
2020/09/04	24	26.91	38	26.64	26.90	-14	11,400	-0.12%
2020/09/03	20	26.91	35	27.11	26.80	-15	11,372	-0.13%
2020/09/02	4	26.44	24	26.41	26.55	-20	11,262	-0.18%
2020/09/01	8	26.34	2	26.20	26.25	6	11,303	0.05%
2020/08/31	54	26.42	4	26.40	26.45	50	11,257	0.44%
2020/08/28	4	26.06	2	26.20	26.20	2	11,175	0.02%
2020/08/27	4	26.04	4	26.05	26.20	0	11,261	0.00%
2020/08/26	13	26.23	0.3	26.30	26.25	12.7	11,279	0.11%
2020/08/25	17	26.26	35	26.29	26.30	-18	11,317	-0.16%
2020/08/24	5	26.00	4	26.00	26.00	1	11,736	0.01%
2020/08/21	5	25.91	5	26.07	26.25	0	11,797	0.00%
2020/08/20	21	25.63	6	25.85	25.65	15	11,798	0.13%
2020/08/19	35	26.49	2	26.40	26.30	33	11,714	0.28%
2020/08/18	5	26.43	29	26.46	26.50	-24	11,700	-0.21%
2020/08/17	22	26.29	12	26.34	26.40	10	11,752	0.08%
2020/08/14	5	26.20	18	26.20	26.25	-13	11,786	-0.11%
2020/08/13	8	26.33	5	26.35	26.35	3	12,101	0.02%
2020/08/12	3	26.20	14	26.14	26.30	-11	12,298	-0.09%
2020/08/11	7	26.09	2	26.20	26.05	5	12,387	0.04%
2020/08/10	1	26.40	2	26.40	26.45	-1	12,453	-0.01%
2020/08/07	12	26.33	20	26.33	26.35	-8	12,544	-0.06%
2020/08/06	12.5	26.16	23	26.27	26.20	-10.5	12,602	-0.08%
2020/08/05	6	26.22	10	26.15	26.10	-4	12,770	-0.03%
2020/08/04	12	25.97	4	25.96	26.05	8	12,853	0.06%
2020/08/03	44	25.99	11	26.15	26.10	33	13,049	0.25%
2020/07/31	41	25.42	1	25.70	25.60	40	13,272	0.30%
2020/07/30	10	25.44	11	25.61	25.70	-1	14,646	-0.01%
2020/07/29	23.4	25.50	0	0.00	25.45	23.4	15,192	0.15%
2020/07/28	30	25.62	8	25.88	25.45	22	15,219	0.14%
2020/07/27	54.1	26.38	7	26.61	26.00	47.1	15,254	0.31%
2020/07/24	26	29.39	46.6	29.46	29.20	-20.6	14,634	-0.14%
2020/07/23	6	29.98	2	30.10	30.00	4	14,505	0.03%
2020/07/22	0	0.00	12	30.29	30.30	-12	14,438	-0.08%
2020/07/21	1	30.25	14	30.39	30.30	-13	14,329	-0.09%
2020/07/20	7	30.21	35	30.24	30.30	-28	14,265	-0.20%
2020/07/17	35	30.54	122	30.44	30.15	-87	14,175	-0.61%	大賣/
2020/07/16	37	30.40	37.3	30.27	30.50	-0.3	14,198	0.00%
2020/07/15	0	0.00	28.2	29.79	29.80	-28.2	14,096	-0.20%
2020/07/14	7	29.50	11	29.54	29.50	-4	13,961	-0.03%
2020/07/13	5	29.42	45	29.47	29.60	-40	14,039	-0.28%
2020/07/10	30	28.87	10	28.90	28.90	20	14,019	0.14%
2020/07/09	7	29.14	4	29.08	28.95	3	14,089	0.02%
2020/07/08	2	28.93	10	29.05	29.10	-8	14,334	-0.06%
2020/07/07	6	29.02	7	28.98	29.05	-1	14,460	-0.01%
2020/07/06	1.2	29.01	23	28.97	29.05	-21.8	14,421	-0.15%
2020/07/03	9	29.00	19.2	29.06	28.90	-10.2	14,468	-0.07%
2020/07/02	4	28.68	28	28.65	28.90	-24	14,485	-0.17%
2020/07/01	18.2	28.22	24	28.24	28.20	-5.8	14,485	-0.04%
2020/06/30	3	27.73	39	27.85	27.90	-36	14,509	-0.25%
2020/06/29	1	27.40	2	27.45	27.60	-1	14,654	-0.01%
2020/06/24	5	27.84	15	27.83	27.75	-10	14,722	-0.07%
2020/06/23	0	0.00	3	27.88	27.85	-3	14,829	-0.02%
2020/06/22	8.2	27.57	5	27.60	27.70	3.2	14,914	0.02%
2020/06/19	11	27.66	15	27.74	27.40	-4	15,054	-0.03%
2020/06/18	9	27.94	21	27.87	27.85	-12	15,120	-0.08%
2020/06/17	11	27.81	4	27.73	27.90	7	15,241	0.05%
2020/06/16	4	27.43	21	27.45	27.50	-17	15,417	-0.11%
2020/06/15	24	27.24	8	27.23	27.20	16	15,649	0.10%
2020/06/12	15	27.11	14	27.24	27.45	1	15,707	0.01%
2020/06/11	15	28.13	17	28.10	27.70	-2	15,728	-0.01%
2020/06/10	17	28.48	37	28.51	28.70	-20	15,672	-0.13%
2020/06/09	31	28.20	80	28.32	28.40	-49	16,010	-0.31%
2020/06/08	23	28.01	30	28.07	28.15	-7	16,055	-0.04%
2020/06/05	9	27.77	56	27.79	27.80	-47	15,962	-0.29%
2020/06/04	44	27.70	42.2	27.73	27.80	1.8	15,987	0.01%
2020/06/03	13.4	27.64	56	27.65	27.80	-42.6	16,061	-0.27%
2020/06/02	22	27.31	0	0.00	27.35	22	15,979	0.14%
2020/06/01	8	27.28	8	27.28	27.30	0	15,947	0.00%
2020/05/29	5	26.96	13	27.17	26.90	-8	15,935	-0.05%
2020/05/28	60	27.20	1	27.20	27.10	59	15,573	0.38%
2020/05/27	11	27.41	8	27.37	27.30	3	15,522	0.02%
2020/05/26	4	27.24	7	27.21	27.30	-3	15,573	-0.02%
2020/05/25	7.2	26.62	5	26.64	26.90	2.2	15,559	0.01%
2020/05/22	39	27.02	27	27.09	26.85	12	15,493	0.08%
2020/05/21	53	27.51	24	27.57	27.50	29	15,412	0.19%
2020/05/20	54	27.59	60	27.64	27.60	-6	15,281	-0.04%
2020/05/19	15	27.34	38.2	27.39	27.40	-23.2	15,000	-0.15%
2020/05/18	40	27.04	49	27.01	26.95	-9	14,833	-0.06%
2020/05/15	8	26.47	16	26.60	26.40	-8	14,753	-0.05%
2020/05/14	7	26.64	12	26.62	26.65	-5	14,663	-0.03%
2020/05/13	16	26.62	32	26.68	26.60	-16	14,564	-0.11%
2020/05/12	55	26.76	41	26.72	26.85	14	14,476	0.10%
2020/05/11	39.2	27.42	20	27.42	27.25	19.2	14,283	0.13%
2020/05/08	106	27.40	64	27.39	27.25	42	14,144	0.30%	大買/
2020/05/07	89	27.45	55	27.50	27.35	34	13,904	0.24%
2020/05/06	396	29.45	398	29.51	28.25	-2	13,471	-0.01%	大買/大賣/
2020/05/05	170	26.50	85	27.01	28.05	85	11,940	0.71%	大買/
2020/05/04	49	25.42	40.2	25.45	25.50	8.8	11,302	0.08%
2020/04/30	73	25.89	91	25.95	26.00	-18	11,141	-0.16%
2020/04/29	47	25.05	7	25.19	25.10	40	11,081	0.36%
2020/04/28	58	25.03	69	25.20	24.90	-11	11,065	-0.10%
2020/04/27	18.2	24.41	50	24.71	24.75	-31.8	11,124	-0.29%
2020/04/24	37	23.84	6	23.77	23.75	31	10,988	0.28%
2020/04/23	38	23.91	13	23.92	23.90	25	10,816	0.23%
2020/04/22	50	23.74	15	23.43	23.85	35	10,708	0.33%
2020/04/21	34	24.13	32	24.11	23.95	2	10,699	0.02%
2020/04/20	110	24.72	4	24.74	24.65	106	10,466	1.01%	大買/鉅額交易
2020/04/17	26	25.03	15	24.95	24.85	11	10,346	0.11%
2020/04/16	54	24.73	6	24.76	24.75	48	10,245	0.47%
2020/04/15	15	25.21	13.1	25.26	25.30	2	10,071	0.02%
2020/04/14	90	25.20	14.2	25.18	25.10	75.8	9,996	0.76%
2020/04/13	76	25.19	57.1	25.19	25.20	18.9	9,843	0.19%
2020/04/10	53	24.84	48.3	24.70	24.70	4.7	9,553	0.05%
2020/04/09	32	24.01	26	23.86	24.10	6	9,410	0.06%
2020/04/08	44	23.79	15	23.88	23.85	29	9,316	0.31%
2020/04/07	20	23.39	18	23.33	23.55	2	9,220	0.02%
2020/04/06	11	22.77	15	22.93	23.05	-4	9,061	-0.04%
2020/04/01	18	22.54	4	22.53	22.50	14	8,904	0.16%
2020/03/31	11	22.57	1	22.80	22.55	10	8,775	0.11%
2020/03/30	9	22.59	0	0.00	22.60	9	8,602	0.10%
2020/03/27	38	22.98	6	23.03	22.65	32	8,538	0.37%
2020/03/26	11	22.48	33	22.45	22.65	-22	8,414	-0.26%
2020/03/25	6	22.57	15	22.51	22.45	-9	8,375	-0.11%
2020/03/24	49.2	21.26	20	21.46	21.35	29.2	8,272	0.35%
2020/03/23	1	20.60	2	20.55	20.50	-1	8,134	-0.01%
2020/03/20	32	21.73	11	21.58	21.85	21	8,072	0.26%
2020/03/19	5	21.02	17	20.90	21.15	-12	7,875	-0.15%
2020/03/18	30	22.26	34	22.59	22.15	-4	7,674	-0.05%
2020/03/17	5	22.60	18	22.68	22.65	-13	7,638	-0.17%
2020/03/16	12	23.37	6	23.27	23.25	6	7,489	0.08%
2020/03/13	27.2	23.11	24	23.15	23.90	3.2	7,342	0.04%
2020/03/12	18	25.69	2	26.10	25.30	16	6,851	0.23%
2020/03/11	1	27.10	0	0.00	27.20	1	6,693	0.01%
2020/03/10	1	27.15	3	27.47	27.10	-2	6,674	-0.03%
2020/03/09	14	27.45	2	27.68	27.60	12	6,644	0.18%
2020/03/06	1	28.10	0	0.00	28.10	1	6,553	0.02%
2020/03/04	2.2	28.01	0	0.00	28.10	2.2	6,599	0.03%
2020/03/03	5	28.05	5	27.90	28.00	0	6,610	0.00%
2020/03/02	1	27.75	1	28.15	28.00	0	6,554	0.00%
2020/02/27	3	28.35	4	28.43	28.25	-1	6,839	-0.01%
2020/02/26	0	0.00	2	28.45	28.65	-2	6,762	-0.03%
2020/02/25	9	28.30	7	28.31	28.60	2	6,738	0.03%
2020/02/24	6	28.60	1	28.60	28.65	5	6,772	0.07%
2020/02/21	3	29.00	41	29.00	28.95	-38	6,818	-0.56%
2020/02/20	41	28.85	0	0.00	28.90	41	6,877	0.60%
2020/02/19	23	28.90	21	29.10	28.90	2	6,877	0.03%
2020/02/18	0	0.00	1	28.95	29.00	-1	6,882	-0.01%
2020/02/17	4	28.84	0	0.00	28.85	4	6,866	0.06%
2020/02/14	1	28.95	5	28.90	28.95	-4	6,880	-0.06%
2020/02/13	7	28.74	5	28.75	28.90	2	6,924	0.03%
2020/02/12	0.3	28.60	0	0.00	28.60	0.3	7,059	0.00%
2020/02/11	8	28.64	1	28.65	28.60	7	7,073	0.10%
2020/02/10	1	28.50	2	28.50	28.55	-1	7,138	-0.01%
2020/02/07	18	28.48	0	0.00	28.20	18	7,192	0.25%
2020/02/06	0	0.00	1	28.90	28.85	-1	7,214	-0.01%
2020/02/05	5	28.60	1	28.60	28.60	4	7,457	0.05%
2020/02/04	17.3	28.31	4	28.50	28.55	13.3	7,574	0.18%
2020/02/03	8	28.56	93	28.78	28.15	-85	7,590	-1.12%
2020/01/31	29	28.27	4	28.35	28.20	25	7,410	0.34%
2020/01/30	51	28.38	10	28.14	28.00	41	7,325	0.56%
2020/01/20	17	29.53	2	29.60	29.40	15	7,115	0.21%
2020/01/17	7	29.40	0	0.00	29.50	7	7,077	0.10%
2020/01/16	0	0.00	1	29.50	29.45	-1	7,071	-0.01%
2020/01/15	5	29.50	9	29.63	29.45	-4	7,110	-0.06%
2020/01/14	5	29.50	5	29.53	29.50	0	7,081	0.00%
2020/01/13	5	29.47	14	29.46	29.50	-9	7,107	-0.13%
2020/01/10	1	29.25	20	29.35	29.25	-19	7,308	-0.26%
2020/01/09	14	29.18	1	29.40	29.35	13	7,375	0.18%
2020/01/08	27	29.03	1	29.25	29.05	26	7,456	0.35%
2020/01/07	5	29.40	4	29.40	29.40	1	7,504	0.01%
2020/01/06	1	29.60	2	29.80	29.55	-1	7,566	-0.01%
2020/01/02	1	29.90	1	29.90	29.90	0	7,603	0.00%
2019/12/31	10	29.81	3	29.90	29.85	7	7,651	0.09%
2019/12/30	3	29.93	3	30.00	29.90	0	7,625	0.00%
2019/12/27	1	30.00	6	30.00	30.00	-5	7,621	-0.07%
2019/12/25	2	30.03	0	0.00	30.10	2	7,794	0.03%
2019/12/24	9.5	30.12	10	30.13	30.05	-0.5	7,801	-0.01%
2019/12/23	6	30.48	3	30.52	30.55	3	7,780	0.04%
2019/12/20	13	30.33	6	30.54	30.55	7	7,744	0.09%
2019/12/19	1	30.25	8	30.25	30.30	-7	7,644	-0.09%
2019/12/18	1.2	30.23	32	30.18	30.15	-30.8	7,630	-0.40%
2019/12/17	10	30.08	33	29.98	30.20	-23	7,694	-0.30%
2019/12/16	0	0.00	15	29.81	29.85	-15	7,683	-0.20%
2019/12/13	5	29.44	6	29.43	29.50	-1	7,658	-0.01%
2019/12/12	10	29.28	1	29.30	29.30	9	7,633	0.12%
2019/12/11	3	29.20	1	29.30	29.30	2	7,651	0.03%
2019/12/10	9	29.18	2	29.15	29.20	7	7,688	0.09%
2019/12/09	2	29.30	1	29.25	29.25	1	7,720	0.01%
2019/12/06	12	29.22	0	0.00	29.35	12	7,824	0.15%
2019/12/05	24	29.40	6	29.20	29.25	18	7,858	0.23%
2019/12/04	6	29.28	2	29.33	29.25	4	7,880	0.05%
2019/12/03	10	29.41	3	29.47	29.55	7	7,920	0.09%
2019/12/02	3	29.50	1	29.55	29.65	2	7,912	0.03%
2019/11/29	12	29.72	2	29.75	29.75	10	7,980	0.13%
2019/11/28	0	0.00	2	30.05	30.15	-2	7,929	-0.03%
2019/11/27	0	0.00	2	30.05	30.10	-2	7,945	-0.03%
2019/11/26	3	30.05	3	30.00	29.95	0	7,928	0.00%
2019/11/25	1	29.60	17	29.60	29.75	-16	7,609	-0.21%
2019/11/22	5	29.55	3	29.60	29.55	2	7,731	0.03%
2019/11/21	6	29.62	0	0.00	29.70	6	7,722	0.08%
2019/11/20	3	29.93	0	0.00	29.80	3	7,717	0.04%
2019/11/19	7	29.83	24	29.84	30.05	-17	7,701	-0.22%
2019/11/18	31	29.69	11	29.75	29.85	20	7,765	0.26%
2019/11/15	9	29.78	0	0.00	29.75	9	7,792	0.12%
2019/11/14	7	29.84	27	29.83	29.75	-20	7,829	-0.26%
2019/11/13	12	29.95	0	0.00	29.80	12	7,893	0.15%
2019/11/11	32	29.99	15	30.01	29.90	17	8,256	0.21%
2019/11/08	19	30.41	7	30.32	30.25	12	8,145	0.15%
2019/11/07	11	30.50	4	30.48	30.55	7	8,132	0.09%
2019/11/06	0	0.00	16	30.46	30.65	-16	8,041	-0.20%
2019/11/05	22.5	30.73	13	30.68	30.75	9.5	7,971	0.12%
2019/11/04	27	30.31	28	30.38	30.50	-1	7,924	-0.01%
2019/11/01	56	29.91	51	29.93	29.70	5	7,703	0.06%
2019/10/31	26	29.53	19	29.53	29.60	7	7,650	0.09%
2019/10/30	11	29.49	1	29.40	29.55	10	7,697	0.13%
2019/10/29	9	29.04	55	29.01	29.05	-46	7,796	-0.59%
2019/10/28	41	29.09	10	29.05	29.05	31	7,921	0.39%
2019/10/25	40	29.12	1	29.15	29.15	39	7,921	0.49%
2019/10/24	4	29.30	9	29.37	29.40	-5	7,971	-0.06%
2019/10/23	6	29.42	0	0.00	29.40	6	8,055	0.07%
2019/10/22	1	29.50	1	29.50	29.60	0	8,045	0.00%
2019/10/21	16	29.35	6	29.37	29.40	10	8,119	0.12%
2019/10/18	8	29.29	21	29.58	29.20	-13	8,162	-0.16%
2019/10/17	6	29.40	7	29.46	29.50	-1	8,119	-0.01%
2019/10/16	5	29.21	42.1	29.35	29.25	-37.1	8,150	-0.46%
2019/10/15	4	28.80	3	29.07	29.25	1	8,205	0.01%
2019/10/14	27	28.70	38	28.80	28.80	-11	8,179	-0.13%
2019/10/09	19	28.38	0	0.00	28.35	19	8,125	0.23%
2019/10/08	0	0.00	3	28.75	28.55	-3	8,100	-0.04%
2019/10/07	2	28.55	3	28.63	28.70	-1	8,060	-0.01%
2019/10/04	1	28.40	0	0.00	28.20	1	8,025	0.01%
2019/10/03	6	28.16	1	28.25	28.20	5	8,039	0.06%
2019/10/02	12	28.38	0	0.00	28.30	12	8,045	0.15%
2019/10/01	11	28.70	0	0.00	28.65	11	7,980	0.14%
2019/09/27	2	28.50	0	0.00	28.65	2	7,915	0.03%
2019/09/26	3	28.60	0	0.00	28.50	3	7,930	0.04%
2019/09/25	0	0.00	1	28.70	28.70	-1	7,952	-0.01%
2019/09/24	4	28.83	0	0.00	28.80	4	7,989	0.05%
2019/09/23	7	28.85	0	0.00	28.80	7	8,036	0.09%
2019/09/20	31	28.72	0	0.00	29.15	31	8,094	0.38%
2019/09/19	40	28.98	0	0.00	28.70	40	7,963	0.50%
2019/09/18	0	0.00	10	29.11	29.10	-10	7,920	-0.13%
2019/09/17	9	29.33	2	29.20	29.30	7	7,927	0.09%
2019/09/16	10	29.57	38	29.64	29.50	-28	7,988	-0.35%
2019/09/12	0	0.00	8	29.09	29.00	-8	7,960	-0.10%
2019/09/11	1	28.95	1	28.85	28.90	0	8,052	0.00%
2019/09/10	13	28.91	3	28.95	28.75	10	8,031	0.12%
2019/09/09	13.1	29.40	12	29.36	29.40	1.1	7,937	0.01%
2019/09/06	3	29.22	43	29.27	29.30	-40	7,911	-0.51%
2019/09/05	22	28.91	7.5	29.07	29.20	14.6	7,893	0.18%
2019/09/04	4	28.70	5	28.90	28.85	-1	7,829	-0.01%
2019/09/03	13	28.82	99	28.77	28.70	-86	7,812	-1.10%
2019/09/02	9	28.57	59	28.59	28.70	-50	7,744	-0.65%
2019/08/30	50	28.35	25	28.35	28.50	25	7,747	0.32%
2019/08/29	29	28.14	21	27.92	28.20	8	7,720	0.10%
2019/08/28	15	28.00	0	0.00	27.90	15	7,719	0.19%
2019/08/27	11.2	27.79	75	27.85	27.75	-63.8	7,703	-0.83%
2019/08/26	14	27.86	10	28.04	27.95	4	7,624	0.05%
2019/08/23	85	28.14	0	0.00	28.25	85	7,760	1.10%
2019/08/22	57	28.05	0	0.00	27.90	57	7,797	0.73%
2019/08/21	6	28.31	12	28.45	28.20	-6	7,844	-0.08%
2019/08/20	47	28.53	10	28.55	28.35	37	7,847	0.47%
2019/08/19	64	28.56	13	28.63	28.55	51	7,767	0.66%
2019/08/16	27	28.15	53	28.19	28.30	-26	7,765	-0.33%
2019/08/15	81	27.42	0	0.00	27.50	81	7,756	1.04%
2019/08/14	0	0.00	1	28.45	28.30	-1	7,584	-0.01%
2019/08/13	10	28.17	2	28.45	28.05	8	7,824	0.10%
2019/08/12	8	28.49	0	0.00	28.45	8	7,869	0.10%
2019/08/08	3	28.72	0	0.00	28.75	3	7,942	0.04%
2019/08/07	13	28.57	8	28.63	28.55	5	7,978	0.06%
2019/08/06	9	28.82	1	28.80	28.90	8	8,025	0.10%
2019/08/05	5.3	28.92	1	29.00	29.10	4.3	7,976	0.05%
2019/08/02	4	28.86	0	0.00	28.90	4	8,073	0.05%
2019/08/01	7	29.42	1	29.20	29.25	6	8,131	0.07%
2019/07/31	10	29.75	0	0.00	29.60	10	8,115	0.12%
2019/07/30	5	30.09	1	29.85	30.00	4	8,089	0.05%
2019/07/29	6	30.17	24	30.25	30.35	-18	8,099	-0.22%
2019/07/26	20	30.10	0	0.00	30.15	20	8,149	0.25%
2019/07/25	5.4	30.42	5	30.50	30.25	0.4	8,296	0.00%
2019/07/24	6	30.74	1	30.50	30.50	5	8,280	0.06%
2019/07/23	32.3	30.86	1	30.80	30.80	31.3	8,336	0.38%
2019/07/22	1	31.45	0	0.00	31.25	1	8,296	0.01%
2019/07/19	19	31.91	2	32.08	31.50	17	8,213	0.21%
2019/07/18	6.3	34.04	4	33.95	33.90	2.3	8,054	0.03%
2019/07/17	0	0.00	1	34.30	34.10	-1	7,979	-0.01%
2019/07/12	0	0.00	3	33.82	33.80	-3	7,911	-0.04%
2019/07/11	1	33.90	3	33.95	33.90	-2	7,911	-0.03%
2019/07/10	0	0.00	3	33.95	33.90	-3	7,934	-0.04%
2019/07/09	0	0.00	30	33.90	33.85	-30	7,977	-0.38%
2019/07/08	9	34.24	0	0.00	34.10	9	8,007	0.11%
2019/07/05	2	34.13	0	0.00	34.20	2	8,161	0.02%
2019/07/03	0	0.00	2	34.00	34.05	-2	8,437	-0.02%
2019/07/02	0	0.00	3	33.88	34.05	-3	8,631	-0.03%
2019/07/01	1	33.90	2	33.80	33.85	-1	8,711	-0.01%
2019/06/28	7	33.40	0.1	33.50	33.50	6.9	8,718	0.08%
2019/06/27	11	34.00	0	0.00	33.95	11	8,729	0.13%
2019/06/26	2	33.45	1	33.45	33.50	1	8,765	0.01%
2019/06/25	0	0.00	4	33.40	33.45	-4	8,853	-0.05%
2019/06/24	37	33.60	2	33.40	33.75	35	8,854	0.40%
2019/06/21	2	33.10	0	0.00	33.10	2	8,901	0.02%
2019/06/20	3	33.20	2	33.38	33.40	1	8,838	0.01%
2019/06/19	21	33.26	31	33.18	33.25	-10	8,860	-0.11%
2019/06/14	0	0.00	4	32.96	32.70	-4	8,845	-0.05%
2019/06/13	0	0.00	2	32.55	32.70	-2	8,852	-0.02%
2019/06/12	0	0.00	1	33.05	33.10	-1	8,899	-0.01%
2019/06/11	11	32.95	11	33.00	33.00	0	8,942	0.00%
2019/06/10	5	32.95	12	32.96	32.80	-7	8,959	-0.08%
2019/06/06	0	0.00	4	32.71	32.75	-4	8,960	-0.04%
2019/06/05	2	32.68	7	32.75	32.60	-5	8,964	-0.06%
2019/06/04	2	32.88	0	0.00	32.80	2	8,994	0.02%
2019/05/31	1	32.50	9	32.63	32.80	-8	9,065	-0.09%
2019/05/30	8	32.38	12	32.54	32.25	-4	9,024	-0.04%
2019/05/29	1	32.15	51	32.20	32.25	-50	8,991	-0.56%
2019/05/28	42	31.40	2	31.65	31.60	40	9,088	0.44%
2019/05/27	5	31.70	31	31.77	31.50	-26	9,002	-0.29%
2019/05/23	6	31.15	20	31.45	31.45	-14	8,918	-0.16%
2019/05/22	51	31.52	28	31.56	31.50	23	8,890	0.26%
2019/05/21	71	32.23	15	32.20	32.05	56	8,831	0.63%
2019/05/20	9	32.57	13	32.62	32.60	-4	8,623	-0.05%
2019/05/17	12	31.78	12	31.67	31.75	0	8,367	0.00%
2019/05/16	27	31.64	11	31.50	31.75	16	8,370	0.19%
2019/05/15	21	31.68	2	31.80	31.60	19	8,321	0.23%
2019/05/14	0	0.00	2	31.35	31.50	-2	8,376	-0.02%
2019/05/13	21	31.80	4	31.76	31.70	17	8,319	0.20%
2019/05/10	17	32.10	0	0.00	31.95	17	8,399	0.20%
2019/05/09	1	32.40	1	32.40	32.55	0	8,366	0.00%
2019/05/08	1	32.45	0	0.00	32.85	1	8,321	0.01%
2019/05/07	4	32.76	2	32.55	32.80	2	8,263	0.02%
2019/05/06	5	32.77	0	0.00	32.65	5	8,232	0.06%
2019/05/03	2	33.25	9	33.30	33.20	-7	8,130	-0.09%
2019/05/02	9	33.05	5	33.21	32.85	4	8,134	0.05%
2019/04/30	2	33.85	7	33.44	33.70	-5	8,018	-0.06%
2019/04/29	6	33.69	20	33.58	33.65	-14	8,013	-0.17%
2019/04/26	2	32.75	3	33.00	33.25	-1	8,000	-0.01%
2019/04/24	1	32.55	0	0.00	32.70	1	8,192	0.01%
2019/04/23	4	32.53	1	32.45	32.60	3	8,291	0.04%
2019/04/22	1	32.35	46	32.25	32.45	-45	8,299	-0.54%
2019/04/19	1	31.90	0	0.00	31.95	1	8,360	0.01%
2019/04/18	28	32.39	20	31.85	31.80	8	8,417	0.10%
2019/04/17	45	32.45	5	32.65	32.65	40	8,373	0.48%
2019/04/12	3	32.20	3	32.55	32.55	0	8,571	0.00%
2019/04/11	2	32.65	3	32.78	32.30	-1	8,581	-0.01%
2019/04/10	1	32.15	1	32.50	32.60	0	8,475	0.00%
2019/04/09	5	32.23	7	32.48	32.50	-2	8,405	-0.02%
2019/04/08	3	32.77	106	32.55	32.10	-103	8,300	-1.24%	大賣/鉅額交易
2019/04/03	4	31.60	53	31.54	31.90	-49	8,044	-0.61%
2019/04/02	2	30.65	48	30.88	31.00	-46	7,902	-0.58%
2019/04/01	12	30.52	4	30.83	30.50	8	7,901	0.10%
2019/03/29	47	30.68	0	0.00	30.45	47	7,798	0.60%
2019/03/28	39.2	30.79	0	0.00	30.85	39.2	7,892	0.50%
2019/03/26	100	30.94	0	30.90	30.90	100	7,844	1.27%
2019/03/25	0	0.00	2	31.30	31.30	-2	7,838	-0.03%
2019/03/22	24	31.01	22	31.28	31.30	2	7,821	0.03%
2019/03/21	4	30.80	2	30.90	31.00	2	7,870	0.03%
2019/03/20	2	30.58	0	0.00	30.50	2	7,905	0.03%
2019/03/19	0	0.00	49	30.55	30.50	-49	7,973	-0.61%
2019/03/18	6	29.95	1	30.15	30.20	5	7,946	0.06%
2019/03/15	0	0.00	2	30.10	29.90	-2	7,985	-0.03%
2019/03/13	50	30.00	0	0.00	29.95	50	7,960	0.63%
2019/03/12	0	0.00	2.2	30.16	30.30	-2.2	8,015	-0.03%
2019/03/11	0	0.00	1	29.75	29.85	-1	8,137	-0.01%
2019/03/07	1	29.95	0	0.00	30.10	1	8,371	0.01%
2019/03/06	1	30.05	1	30.20	30.15	0	8,443	0.00%
2019/03/05	1	29.95	3	30.00	30.00	-2	8,531	-0.02%
2019/03/04	2	30.03	1	30.15	30.00	1	8,628	0.01%
2019/02/27	2	30.43	0	0.00	30.50	2	8,569	0.02%
2019/02/26	2	31.33	4	31.29	31.25	-2	8,489	-0.02%
2019/02/25	0	0.00	1	31.45	31.50	-1	8,465	-0.01%
2019/02/22	1	31.05	0	0.00	31.20	1	8,529	0.01%
2019/02/20	1	30.85	2	30.95	31.00	-1	8,728	-0.01%
2019/02/19	1	30.65	5	30.74	30.70	-4	9,152	-0.04%
2019/02/18	0	0.00	4	30.45	30.25	-4	9,211	-0.04%
2019/02/15	3	30.08	5	30.19	30.05	-2	9,219	-0.02%
2019/02/14	15	30.13	0	0.00	30.00	15	9,118	0.16%
2019/02/13	5	29.97	2	30.00	30.00	3	9,085	0.03%
2019/02/12	4	29.60	1	29.85	29.80	3	9,064	0.03%
2019/02/11	3	29.90	1	29.70	29.65	2	9,077	0.02%
2019/01/30	5	29.27	1	29.10	29.70	4	8,984	0.04%
2019/01/29	1	29.50	3	29.80	29.40	-2	8,912	-0.02%
2019/01/28	1	29.40	6	29.60	29.70	-5	8,879	-0.06%
2019/01/24	0	0.00	1	29.50	29.60	-1	8,901	-0.01%
2019/01/23	0	0.00	2	29.50	29.35	-2	8,947	-0.02%
2019/01/22	1	29.40	37	29.50	29.40	-36	8,991	-0.40%
2019/01/21	0	0.00	1	29.20	29.20	-1	9,104	-0.01%
2019/01/18	4	28.98	4	28.89	28.80	0	9,143	0.00%
2019/01/17	2	29.25	0	0.00	28.95	2	9,213	0.02%
2019/01/16	2	29.18	2	29.05	29.05	0	9,257	0.00%
2019/01/15	0	0.00	4	29.60	29.55	-4	9,229	-0.04%
2019/01/14	0	0.00	1	29.15	29.00	-1	9,231	-0.01%
2019/01/11	2	29.18	3	29.38	29.30	-1	9,388	-0.01%
2019/01/10	2	29.15	11	29.34	29.35	-9	9,424	-0.10%
2019/01/09	1	29.05	11	29.25	29.30	-10	9,492	-0.11%
2019/01/08	3	28.78	12	28.95	28.85	-9	9,781	-0.09%
2019/01/07	5	28.72	1	28.55	28.70	4	9,859	0.04%
2019/01/04	0	0.00	33	28.32	28.25	-33	9,958	-0.33%
2019/01/03	0	0.00	4	28.16	28.20	-4	10,232	-0.04%
2019/01/02	0	0.00	6	28.03	28.05	-6	10,398	-0.06%
2018/12/28	1	27.75	24	27.80	27.90	-23	10,424	-0.22%
2018/12/27	35	27.59	10	27.70	27.50	25	10,478	0.24%
2018/12/26	0	0.00	10	27.90	27.65	-10	10,470	-0.10%
2018/12/25	3	27.70	0	0.00	27.95	3	10,574	0.03%
2018/12/24	1	27.80	21	28.16	28.25	-20	10,708	-0.19%
2018/12/22	8	27.65	2	27.60	27.50	6	10,842	0.06%
2018/12/21	73	28.04	36	27.85	27.60	37	11,052	0.33%
2018/12/20	50	28.35	17	28.45	28.30	33	10,899	0.30%
2018/12/19	4	28.40	96	28.48	28.50	-92	10,948	-0.84%
2018/12/18	27	28.32	33	28.20	28.20	-6	11,087	-0.05%
2018/12/17	16	28.52	72.1	28.63	28.80	-56.1	11,426	-0.49%
2018/12/14	66	28.18	48	28.34	28.15	18	11,796	0.15%
2018/12/13	49	28.48	8	28.35	28.45	41	11,923	0.34%
2018/12/12	29	28.61	1	28.60	28.60	28	12,034	0.23%
2018/12/11	3	28.73	10	28.80	28.65	-7	12,027	-0.06%
2018/12/10	25	28.36	40	28.64	28.65	-15	12,243	-0.12%
2018/12/07	28	28.64	32	28.54	28.75	-4	12,390	-0.03%
2018/12/06	27.1	28.15	11	28.26	28.15	16.1	12,688	0.13%
2018/12/05	17	28.20	20	28.27	28.40	-3	12,999	-0.02%
2018/12/04	17	28.79	2	28.85	28.60	15	13,179	0.11%
2018/12/03	4	29.13	11	28.82	29.30	-7	13,251	-0.05%
2018/11/30	102	28.44	37	28.58	28.45	65	13,246	0.49%	大買/
2018/11/29	41	28.55	36	28.41	28.30	5	13,327	0.04%
2018/11/28	35	28.42	42	28.48	28.60	-7	13,318	-0.05%
2018/11/27	24	28.16	0	0.00	28.20	24	13,315	0.18%
2018/11/26	3	28.67	10	28.90	28.75	-7	13,324	-0.05%
2018/11/23	16	28.47	42	28.30	28.45	-26	13,454	-0.19%
2018/11/22	26	29.11	22	28.85	28.85	4	13,484	0.03%
2018/11/21	28	29.07	25	29.02	29.20	3	13,609	0.02%
2018/11/20	99	29.06	148	29.19	29.25	-49	13,803	-0.35%	大賣/
2018/11/19	42	29.44	39	29.35	29.45	3	14,145	0.02%
2018/11/16	138	29.97	11	29.61	29.35	127	14,578	0.87%	大買/鉅額交易
2018/11/15	2	30.90	25	31.62	31.20	-23	14,643	-0.16%
2018/11/14	4	31.35	29	31.63	31.50	-25	14,867	-0.17%
2018/11/13	0	0.00	25	31.19	31.50	-25	14,898	-0.17%
2018/11/12	0	0.00	11	31.43	31.50	-11	14,956	-0.07%
2018/11/09	33.3	31.33	18	31.13	30.95	15.3	15,009	0.10%
2018/11/08	61	31.60	48	31.83	31.80	13	15,190	0.09%
2018/11/07	3	31.33	19	31.46	31.45	-16	15,304	-0.10%
2018/11/06	0	0.00	6	31.11	30.90	-6	15,321	-0.04%
2018/11/05	10	30.66	6	30.72	30.85	4	15,279	0.03%
2018/11/02	32	31.19	68	31.53	31.65	-36	15,247	-0.24%
2018/11/01	58	30.66	1	30.70	30.65	57	15,160	0.38%
2018/10/31	11	30.53	2	30.85	31.05	9	15,259	0.06%
2018/10/30	6	30.20	97	30.49	30.15	-91	15,259	-0.60%
2018/10/29	3	29.67	30	29.83	29.95	-27	15,194	-0.18%
2018/10/26	10	30.08	9	30.11	30.00	1	15,210	0.01%
2018/10/25	24	29.62	53	30.25	30.20	-29	15,222	-0.19%
2018/10/24	28	30.75	29	30.67	30.70	-1	15,158	-0.01%
2018/10/23	91	31.31	21	31.29	31.20	70	15,026	0.47%
2018/10/22	3	32.12	12	32.02	32.20	-9	15,038	-0.06%
2018/10/19	22	31.06	15	31.22	31.25	7	15,040	0.05%
2018/10/18	12	32.13	11	32.16	32.05	1	14,906	0.01%
2018/10/17	8	31.59	18.3	31.69	31.55	-10.3	14,932	-0.07%
2018/10/16	46	31.20	20	31.23	31.05	26	14,994	0.17%
2018/10/15	69	32.36	27	32.12	32.10	42	14,845	0.28%
2018/10/12	8	32.11	19	32.53	33.25	-11	14,868	-0.07%
2018/10/11	31	32.78	44	33.27	32.35	-13	15,030	-0.09%
2018/10/09	40	35.54	27	35.49	35.85	13	14,779	0.09%
2018/10/08	12	34.51	10	34.74	35.05	2	14,603	0.01%
2018/10/05	3	34.48	2	34.83	34.50	1	14,624	0.01%
2018/10/04	4	35.11	4	35.01	35.15	0	14,724	0.00%
2018/10/03	2	35.60	7	35.54	35.40	-5	14,807	-0.03%
2018/10/02	32	35.06	25	34.86	35.40	7	14,917	0.05%
2018/10/01	12	34.87	15	35.09	34.80	-3	15,055	-0.02%
2018/09/28	108	35.98	13	35.48	35.70	95	15,180	0.63%	大買/
2018/09/27	0	0.00	44	36.32	36.35	-44	15,212	-0.29%
2018/09/26	9	35.96	26	35.92	36.00	-17	15,398	-0.11%
2018/09/25	64	36.34	31.3	36.48	36.20	32.7	15,450	0.21%
2018/09/21	44	37.00	185	36.29	37.40	-141	15,309	-0.92%	大賣/鉅額交易
2018/09/20	24	36.15	31	36.04	35.80	-7	14,943	-0.05%
2018/09/19	230	36.93	24	36.57	37.00	206	14,610	1.41%	大買/鉅額交易
2018/09/18	13	36.29	11	36.21	36.15	2	14,327	0.01%
2018/09/17	9	35.99	7	36.06	35.75	2	14,190	0.01%
2018/09/14	30	36.12	19	36.01	36.05	11	14,164	0.08%
2018/09/13	4	35.73	27	35.62	35.65	-23	13,939	-0.17%
2018/09/12	22	35.78	29	35.76	35.45	-7	13,754	-0.05%
2018/09/11	33	35.19	141	35.30	35.45	-108	13,492	-0.80%	大賣/鉅額交易
2018/09/10	48	34.67	35	34.41	34.50	13	13,213	0.10%
2018/09/07	11	34.40	7	34.47	34.05	4	13,127	0.03%
2018/09/06	1	34.40	10	34.51	34.35	-9	12,986	-0.07%
2018/09/05	64	35.17	63.7	35.08	34.70	0.3	12,867	0.00%
2018/09/04	23	34.87	24	34.76	34.75	-1	12,655	-0.01%
2018/09/03	14	34.95	23.6	35.08	34.60	-9.6	12,558	-0.08%
2018/08/31	26	35.33	28	35.42	35.75	-2	12,429	-0.02%
2018/08/30	79	35.93	66	35.79	35.70	13	12,333	0.11%
2018/08/29	15	35.60	26	35.56	35.70	-11	12,200	-0.09%
2018/08/28	29.3	35.92	36	35.85	35.95	-6.7	12,067	-0.06%
2018/08/27	57	35.60	24	35.73	35.70	33	11,937	0.28%
2018/08/24	41	35.86	72	36.10	36.00	-31	11,651	-0.27%
2018/08/23	119	36.77	88.1	36.38	37.25	30.9	11,349	0.27%	大買/
2018/08/22	76	35.07	93	34.88	35.20	-17	10,837	-0.16%
2018/08/21	49	33.53	54	33.28	34.05	-5	10,315	-0.05%
2018/08/20	21	32.35	8	32.44	32.50	13	10,030	0.13%
2018/08/17	18	32.34	23	32.43	32.45	-5	9,994	-0.05%
2018/08/16	16	31.83	13	31.98	32.25	3	9,937	0.03%
2018/08/15	35	32.42	27	32.79	32.25	8	9,932	0.08%
2018/08/14	49	32.41	63	32.32	32.75	-14	9,740	-0.14%
2018/08/13	3	31.65	29	31.69	31.80	-26	9,633	-0.27%
2018/08/10	7	31.86	4	31.95	31.80	3	9,675	0.03%
2018/08/09	24	32.09	23	32.16	32.10	1	9,680	0.01%
2018/08/08	16	31.91	15	32.15	32.20	1	9,674	0.01%
2018/08/07	22	32.00	34	32.15	32.00	-12	9,648	-0.12%
2018/08/06	19	31.69	40	31.92	32.10	-21	9,514	-0.22%
2018/08/03	26	31.08	14	31.28	31.25	12	9,420	0.13%
2018/08/02	58	31.43	67	31.27	30.75	-9	9,391	-0.10%
2018/08/01	91	32.15	30	32.03	32.30	61	9,203	0.66%
2018/07/31	0	0.00	37	32.45	32.60	-37	9,132	-0.41%
2018/07/30	7	32.05	4	32.10	32.15	3	9,084	0.03%
2018/07/27	38	32.15	13	32.16	32.25	25	9,071	0.28%
2018/07/26	1	32.25	5	32.79	32.85	-4	8,977	-0.04%
2018/07/25	6	32.28	7	32.40	32.20	-1	8,997	-0.01%
2018/07/24	6	32.59	3	32.85	32.65	3	9,134	0.03%
2018/07/23	1	32.40	3	32.62	32.20	-2	9,000	-0.02%
2018/07/20	8	31.83	12	32.12	32.20	-4	8,874	-0.05%
2018/07/19	19	32.43	13	32.04	31.80	6	8,652	0.07%
2018/07/18	4	32.74	8	32.72	33.25	-4	8,444	-0.05%
2018/07/17	1	32.00	20	31.98	32.00	-19	8,072	-0.24%
2018/07/16	20	31.70	0	0.00	31.70	20	7,960	0.25%
2018/07/13	1	31.85	3	31.95	32.10	-2	7,921	-0.03%
2018/07/12	1	31.65	2	31.63	32.00	-1	7,804	-0.01%
2018/07/11	1	31.50	5	31.81	31.90	-4	7,616	-0.05%
2018/07/10	5	32.77	0	0.00	32.05	5	7,440	0.07%
2018/07/09	10	32.09	6	32.29	32.35	4	7,233	0.06%
2018/07/06	0	0.00	9	31.55	31.50	-9	6,964	-0.13%
2018/07/05	27	31.12	10	31.36	30.90	17	6,686	0.25%
2018/07/04	3	30.55	11	30.54	30.80	-8	6,554	-0.12%
2018/07/03	1	29.60	41	29.36	29.55	-40	6,348	-0.63%
2018/07/02	2	29.08	2	29.13	28.90	0	6,241	0.00%
2018/06/29	0	0.00	2	29.00	28.90	-2	6,194	-0.03%
2018/06/28	2	28.20	2	28.50	28.50	0	6,113	0.00%
2018/06/26	6	28.85	0	0.00	28.80	6	6,046	0.10%
2018/06/25	9	29.45	19.1	29.31	29.45	-10.1	5,984	-0.17%
2018/06/22	8	28.75	8	28.84	28.85	0	5,907	0.00%
2018/06/21	3	28.82	2	29.15	28.80	1	5,896	0.02%
2018/06/20	1	28.50	3	28.97	29.00	-2	5,893	-0.03%
2018/06/19	3	28.78	28	29.18	28.50	-25	5,800	-0.43%
2018/06/15	0	0.00	11	29.17	29.60	-11	5,668	-0.19%
2018/06/14	11	28.72	0	0.00	28.55	11	5,465	0.20%
2018/06/13	6	29.03	2	29.40	29.15	4	5,443	0.07%
2018/06/12	4	29.08	2	29.35	29.10	2	5,683	0.04%
2018/06/11	13	29.28	1	29.10	29.00	12	5,650	0.21%
2018/06/08	3	29.60	8	29.76	29.65	-5	5,658	-0.09%
2018/06/07	2	29.55	1	29.70	29.80	1	5,651	0.02%
2018/06/06	0	0.00	11	29.76	29.95	-11	5,608	-0.20%
2018/06/05	3	29.45	3	29.42	29.50	0	5,511	0.00%
2018/06/04	7	29.30	8	29.23	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	8	28.86	28.95	-8	5,462	-0.15%
2018/05/31	0	0.00	8	28.40	28.55	-8	5,457	-0.15%
2018/05/30	11	28.14	25	28.06	28.05	-14	5,311	-0.26%
2018/05/29	1	28.50	2	28.55	28.80	-1	5,263	-0.02%
2018/05/28	7	28.64	4	28.61	28.70	3	5,291	0.06%
2018/05/25	7	29.01	4	28.85	28.75	3	5,356	0.06%
2018/05/24	3	29.10	3	29.22	29.25	0	5,362	0.00%
2018/05/23	7	29.16	6	29.24	29.20	1	5,389	0.02%
2018/05/22	6	28.86	12	28.79	28.90	-6	5,365	-0.11%
2018/05/21	16	28.86	8	28.96	28.95	8	5,414	0.15%
2018/05/18	19	28.52	12	28.65	28.65	7	5,417	0.13%
2018/05/17	0	0.00	2	28.15	28.15	-2	5,436	-0.04%
2018/05/16	3	28.03	11	28.25	28.20	-8	5,487	-0.15%
2018/05/15	2	28.05	0	0.00	28.15	2	5,705	0.04%
2018/05/14	1	28.25	0	0.00	28.25	1	6,031	0.02%
2018/05/11	6	28.40	2	28.40	28.35	4	6,126	0.07%
2018/05/10	0	0.00	27	28.39	28.20	-27	6,252	-0.43%
2018/05/09	3	28.35	1	28.40	28.30	2	6,304	0.03%
2018/05/08	0	0.00	4.2	28.11	28.40	-4.2	6,379	-0.07%
2018/05/07	2	28.05	0	0.00	28.10	2	6,378	0.03%
2018/05/04	1	27.55	43	27.78	27.70	-42	6,372	-0.66%
2018/05/03	0	0.00	2	28.22	28.15	-2	6,405	-0.03%
2018/05/02	3	28.37	4	28.49	28.60	-1	6,429	-0.02%
2018/04/30	25	28.07	36	27.83	28.40	-11	6,402	-0.17%
2018/04/27	0	0.00	2	27.18	27.20	-2	6,267	-0.03%
2018/04/26	9.1	27.43	13	27.28	27.10	-3.9	6,388	-0.06%
2018/04/25	45	26.94	43	27.09	27.20	2	6,418	0.03%
2018/04/24	11	26.76	0.3	26.80	26.85	10.7	6,472	0.17%
2018/04/23	4	26.95	1	26.95	27.15	3	6,535	0.05%
2018/04/20	15	27.09	1	27.15	27.10	14	6,703	0.21%
2018/04/19	4	27.10	24	27.14	27.20	-20	6,875	-0.29%
2018/04/18	1	26.85	4	26.80	26.90	-3	6,949	-0.04%
2018/04/17	0	0.00	13	26.50	26.50	-13	7,049	-0.18%
2018/04/16	15	26.64	0	0.00	26.65	15	7,205	0.21%
2018/04/13	0	0.00	1	26.75	26.65	-1	7,290	-0.01%
2018/04/12	1	26.90	0	0.00	26.80	1	7,449	0.01%
2018/04/11	24	27.00	15	27.00	27.00	9	7,536	0.12%
2018/04/10	17	27.16	17	27.18	27.20	0	7,665	0.00%
2018/04/09	11	26.85	5	26.98	27.05	6	7,672	0.08%
2018/04/03	13	26.53	0	0.00	26.60	13	7,720	0.17%
2018/04/02	15	26.33	15	26.50	26.35	0	7,879	0.00%
2018/03/30	1	26.25	2	26.40	26.50	-1	8,034	-0.01%
2018/03/29	4	26.08	0	0.00	26.25	4	7,987	0.05%
2018/03/28	2	26.05	0	0.00	26.10	2	7,957	0.03%
2018/03/27	26	26.06	1	26.05	26.10	25	7,972	0.31%
2018/03/23	7	25.80	4	25.70	25.95	3	7,986	0.04%
2018/03/22	2	26.20	20	26.30	26.30	-18	7,958	-0.23%
2018/03/21	20	26.00	13	26.07	26.10	7	7,955	0.09%
2018/03/20	10	25.95	7	26.10	26.10	3	8,020	0.04%
2018/03/19	17	26.38	22	26.17	26.15	-5	8,122	-0.06%
2018/03/16	30	25.72	65.6	26.12	26.75	-35.6	8,054	-0.44%
2018/03/15	22	25.75	1	25.85	25.75	21	7,768	0.27%
2018/03/14	0	0.00	1	25.85	25.75	-1	7,782	-0.01%
2018/03/13	0	0.00	2	26.05	26.05	-2	7,790	-0.03%
2018/03/12	3	25.75	3	25.83	25.85	0	7,806	0.00%
2018/03/09	15	25.63	0	0.00	25.65	15	7,808	0.19%
2018/03/07	0	0.00	6	25.71	25.70	-6	7,878	-0.08%
2018/03/06	20	25.68	0	0.00	25.70	20	8,037	0.25%
2018/03/05	10	25.55	20	25.53	25.50	-10	8,114	-0.12%
2018/03/02	40	25.34	20	25.50	25.50	20	8,095	0.25%
2018/03/01	30	25.30	32	25.71	25.75	-2	8,041	-0.02%
2018/02/27	0	0.00	2	25.98	25.95	-2	7,965	-0.03%
2018/02/26	0	0.00	32	25.99	25.95	-32	7,853	-0.41%
2018/02/23	2	25.35	18	25.48	25.60	-16	7,789	-0.21%
2018/02/22	24	25.02	1	25.10	25.25	23	7,827	0.29%
2018/02/21	2	24.95	28	25.25	25.40	-26	7,785	-0.33%
2018/02/12	54	24.35	0	0.00	24.40	54	7,677	0.70%
2018/02/09	11	23.97	4	24.24	24.35	7	7,599	0.09%
2018/02/08	4	24.50	27	24.61	24.50	-23	7,499	-0.31%
2018/02/07	42	24.49	12	24.48	24.45	30	7,456	0.40%
2018/02/06	32	24.49	47.5	24.66	24.30	-15.5	7,175	-0.22%
2018/02/05	10	25.99	27	26.09	26.00	-17	6,819	-0.25%
2018/02/02	4	26.15	12	26.45	26.35	-8	6,688	-0.12%
2018/02/01	21	26.15	2	26.10	26.10	19	6,549	0.29%
2018/01/31	9.2	25.99	0	0.00	26.05	9.2	6,461	0.14%
2018/01/30	17	26.20	8	26.14	26.10	9	6,319	0.14%
2018/01/29	21	26.32	22	26.43	26.45	-1	6,257	-0.02%
2018/01/26	7	26.26	38	26.35	26.55	-31	6,221	-0.50%
2018/01/25	7	26.34	1	26.45	26.40	6	6,161	0.10%
2018/01/24	42	26.45	25	26.52	26.55	17	6,058	0.28%
2018/01/23	31	26.63	2	26.83	26.90	29	5,930	0.49%
2018/01/22	32	26.72	6	26.74	26.70	26	5,825	0.45%
2018/01/19	6	27.01	0	0.00	26.90	6	5,699	0.11%
2018/01/18	1	27.00	49	27.01	27.00	-48	5,607	-0.86%
2018/01/17	5	26.96	51	27.01	26.90	-46	5,608	-0.82%
2018/01/16	104	27.09	7	27.32	27.00	97	5,569	1.74%	大買/
2018/01/15	33	27.17	26	27.25	27.30	7	5,416	0.13%
2018/01/12	16	27.08	48	27.08	26.90	-32	5,306	-0.60%
2018/01/11	32.8	26.93	1	26.70	26.75	31.8	5,189	0.61%
2018/01/10	39.7	26.86	34	27.03	27.00	5.7	5,119	0.11%
2018/01/09	5	26.70	61	26.74	26.75	-56	4,956	-1.13%
2018/01/08	80	26.58	10	26.85	26.50	70	4,872	1.44%
2018/01/05	0	0.00	3	26.45	26.65	-3	4,730	-0.06%
2018/01/04	13	26.27	2	26.35	26.35	11	4,655	0.24%
2018/01/03	0	0.00	1	26.70	26.60	-1	4,556	-0.02%
2018/01/02	5	26.80	8	27.00	26.80	-3	4,448	-0.07%