台灣高鐵 (2633)-臺銀-臺中券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
28.60
漲跌
▼0.35
漲幅
-1.21%
成交量
2,455張
產業
上市航運類股
912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

台灣高鐵 (2633)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/11/21	32.3	28.63	0	0.00	28.60	32.3	2,890	1.12%
2024/11/20	3.2	28.75	2	28.90	28.95	1.2	2,892	0.04%
2024/11/19	0	0.00	10	28.92	28.90	-10	2,905	-0.34%
2024/11/18	0	0.00	7.3	28.77	28.95	-7.3	2,940	-0.25%
2024/11/15	2	28.48	0	0.00	28.70	2	2,989	0.07%
2024/11/14	25	28.42	1	28.40	28.40	24	3,148	0.76%
2024/11/13	20.6	28.55	0.5	28.60	28.50	20.1	3,149	0.64%
2024/11/12	42.2	28.55	3	28.55	28.80	39.2	3,168	1.24%
2024/11/11	26	28.70	20	28.75	28.80	6	3,133	0.19%
2024/11/08	45.2	28.81	4	28.83	28.80	41.2	3,141	1.31%
2024/11/07	67.2	28.86	0	0.00	28.90	67.2	3,181	2.11%
2024/11/06	13.1	28.95	7	28.90	29.00	6.1	3,182	0.19%
2024/11/05	7	28.99	2	28.95	29.20	5	3,213	0.16%
2024/11/04	22	28.95	45	29.02	29.20	-23	3,274	-0.70%
2024/11/01	92.2	28.87	15	28.95	28.90	77.2	3,380	2.28%
2024/10/30	56.1	29.01	0	0.00	29.15	56.1	3,390	1.65%
2024/10/29	27	28.98	4	28.95	29.15	23	3,375	0.68%
2024/10/28	22.1	29.04	1.5	29.07	29.00	20.6	3,377	0.61%
2024/10/25	9.1	29.05	0	0.00	29.15	9.1	3,394	0.27%
2024/10/24	18	29.05	0	0.00	29.05	18	3,450	0.52%
2024/10/23	4.1	29.10	0	0.00	29.10	4.1	3,495	0.12%
2024/10/22	2.1	29.15	0	0.00	29.10	2.1	3,528	0.06%
2024/10/21	2.1	29.28	1	29.25	29.25	1.1	3,617	0.03%
2024/10/18	3.3	29.22	203	29.20	29.35	-199.8	3,712	-5.38%	大賣/鉅額交易
2024/10/17	43	29.08	5	29.15	29.05	38	3,790	1.00%
2024/10/16	19	29.05	0	0.00	29.05	19	3,860	0.49%
2024/10/15	10.2	29.15	3	29.25	29.25	7.2	3,928	0.18%
2024/10/14	47.3	29.15	4	29.20	29.20	43.3	4,003	1.08%
2024/10/11	11.1	29.25	5	29.30	29.20	6.1	4,082	0.15%
2024/10/09	60	29.14	14	29.15	29.10	46	4,114	1.12%
2024/10/08	24.2	29.25	4	29.25	29.20	20.2	4,127	0.49%
2024/10/07	87.2	29.37	0	29.50	29.30	87.2	4,140	2.11%
2024/10/04	109.4	29.37	20	29.50	29.50	89.4	4,140	2.16%	大買/
2024/10/01	30	29.51	25	29.65	29.65	5	4,131	0.12%
2024/09/30	22.3	29.62	21	29.76	29.60	1.3	4,165	0.03%
2024/09/27	58	29.55	58	29.68	29.70	0	4,218	0.00%
2024/09/26	45	29.59	15	29.73	29.65	30	4,241	0.71%
2024/09/25	31	29.60	50.1	29.72	29.70	-19.1	4,326	-0.44%
2024/09/24	30	29.58	5	29.70	29.65	25	4,446	0.56%
2024/09/23	49	29.59	44	29.76	29.80	5	4,542	0.11%
2024/09/20	114	29.45	131	29.69	29.80	-17	4,594	-0.37%	大買/大賣/
2024/09/19	33.1	29.55	13	29.65	29.50	20.1	4,479	0.45%
2024/09/18	16.2	29.59	3	29.68	29.65	13.2	4,495	0.29%
2024/09/16	0.1	29.73	14	29.63	29.70	-13.9	4,560	-0.30%
2024/09/13	10.2	29.50	0	0.00	29.60	10.2	4,582	0.22%
2024/09/12	0.1	29.45	171	29.59	29.70	-170.9	4,638	-3.68%	大賣/鉅額交易
2024/09/11	5	29.58	7	29.54	29.30	-2	4,623	-0.04%
2024/09/10	0	0.00	13	29.25	29.35	-13	4,581	-0.28%
2024/09/09	32	29.09	10	29.20	29.10	22	4,588	0.48%
2024/09/06	10	29.20	7	29.36	29.40	3	4,580	0.07%
2024/09/05	15.1	29.12	0	0.00	29.00	15.1	4,604	0.33%
2024/09/04	46.5	29.07	10	29.03	29.00	36.5	4,627	0.79%
2024/09/03	113	29.42	3	29.45	29.35	110	4,596	2.39%	大買/鉅額交易
2024/09/02	12	29.54	0	0.00	29.50	12	4,593	0.26%
2024/08/30	15	29.45	65	29.74	29.90	-50	4,624	-1.08%
2024/08/29	11.3	29.37	7.1	29.47	29.40	4.2	4,529	0.09%
2024/08/28	63.4	29.45	1	29.60	29.50	62.4	4,537	1.37%
2024/08/27	17.1	29.46	13	29.62	29.70	4.1	4,623	0.09%
2024/08/26	19	29.58	14.3	29.61	29.65	4.7	4,694	0.10%
2024/08/23	5	29.40	0	0.00	29.35	5	4,758	0.11%
2024/08/22	5.1	29.52	0	0.00	29.45	5.1	4,806	0.11%
2024/08/21	10.2	29.55	0	0.00	29.65	10.2	4,831	0.21%
2024/08/19	3	29.95	0	0.00	29.80	3	4,858	0.06%
2024/08/16	21.2	29.40	42.3	29.50	29.85	-21.1	4,806	-0.44%
2024/08/15	23.1	29.26	0.3	29.50	29.15	22.8	4,686	0.49%
2024/08/14	1	29.35	0	0.00	29.45	1	4,686	0.02%
2024/08/13	0	0.00	1	29.25	29.20	-1	4,684	-0.02%
2024/08/12	0	29.30	1	29.30	29.30	-1	4,732	-0.02%
2024/08/09	0.2	29.29	0.2	29.30	29.20	0	4,805	0.00%
2024/08/08	1.2	29.06	178	29.03	29.00	-176.9	4,819	-3.67%	大賣/鉅額交易
2024/08/07	6.2	29.01	1.6	29.25	29.30	4.7	4,840	0.10%
2024/08/06	10.4	29.00	5	28.95	29.05	5.4	4,801	0.11%
2024/08/05	36.4	28.99	71	28.88	28.90	-34.6	4,734	-0.73%
2024/08/02	0	29.80	12	29.80	29.85	-12	4,647	-0.26%
2024/08/01	26.1	29.77	6	29.86	29.90	20.1	4,615	0.44%
2024/07/31	47	29.74	56	29.91	29.75	-9	4,695	-0.19%
2024/07/30	1.1	29.61	16	29.77	29.85	-14.9	4,662	-0.32%
2024/07/29	0	0.00	29	29.82	29.90	-29	4,659	-0.62%
2024/07/26	66	29.59	3	29.55	29.75	63	4,638	1.36%
2024/07/23	0	0.00	3	29.85	29.90	-3	4,636	-0.06%
2024/07/22	4.1	29.69	32	29.58	29.65	-28	4,614	-0.61%
2024/07/19	0.2	29.76	7	29.53	29.65	-6.8	4,545	-0.15%
2024/07/18	10	29.53	49	29.62	29.90	-39	4,470	-0.87%
2024/07/17	66	29.70	0	0.00	29.60	66	4,396	1.50%
2024/07/16	28.3	29.84	57	29.87	29.85	-28.7	4,374	-0.66%
2024/07/15	33.1	30.76	22.5	30.70	30.65	10.6	4,375	0.24%
2024/07/12	10.1	30.50	12	30.66	30.75	-1.9	4,288	-0.04%
2024/07/11	21	30.44	5	30.55	30.55	16	4,246	0.38%
2024/07/10	56	30.50	14	30.60	30.50	42	4,305	0.98%
2024/07/09	42	30.62	0	0.00	30.70	42	4,278	0.98%
2024/07/08	20	30.61	8	30.68	30.75	12	4,281	0.28%
2024/07/05	24.1	30.75	12	30.75	30.70	12.1	4,264	0.28%
2024/07/04	9	30.52	60	30.59	30.65	-51	4,245	-1.20%
2024/07/03	41.1	30.52	29	30.61	30.40	12.1	4,217	0.29%
2024/07/02	51	30.31	31.1	30.45	30.40	19.9	4,142	0.48%
2024/07/01	47	30.41	29	30.50	30.40	18	4,096	0.44%
2024/06/28	20.1	30.42	18	30.27	30.40	2.1	4,024	0.05%
2024/06/27	17	29.85	34	30.05	30.25	-17	3,894	-0.44%
2024/06/26	11.1	30.05	0	0.00	29.90	11.1	3,822	0.29%
2024/06/25	0	0.00	0.4	30.05	30.05	-0.4	3,818	-0.01%
2024/06/24	9	29.85	7	29.99	30.05	2	3,806	0.05%
2024/06/21	5	30.00	2	30.05	29.95	3	3,817	0.08%
2024/06/20	14	29.81	26	29.97	29.95	-12	3,784	-0.32%
2024/06/19	29.1	29.87	0	0.00	29.85	29.1	3,778	0.77%
2024/06/18	14	29.85	12	29.96	29.95	2	3,719	0.05%
2024/06/17	2.1	29.95	9.1	29.95	29.90	-7	3,734	-0.19%
2024/06/14	10	29.85	1.1	29.95	30.00	8.9	3,804	0.23%
2024/06/13	7.1	29.84	0	0.00	29.80	7.1	3,825	0.19%
2024/06/12	24.1	29.87	0	0.00	29.80	24.1	4,025	0.60%
2024/06/11	26	30.01	3.3	30.05	29.80	22.7	4,030	0.56%
2024/06/07	0	0.00	3	30.13	30.15	-3	4,066	-0.07%
2024/06/06	10.1	29.95	7	29.94	30.00	3.1	4,074	0.08%
2024/06/05	63.1	29.85	0	0.00	29.80	63.1	4,088	1.54%
2024/06/04	50.2	29.90	0	0.00	29.80	50.2	4,067	1.23%
2024/06/03	1	30.05	2	30.05	30.00	-1	4,057	-0.02%
2024/05/31	10.5	29.77	0	0.00	30.00	10.5	4,090	0.26%
2024/05/30	11.3	29.78	0	0.00	29.65	11.3	3,994	0.28%
2024/05/29	5.2	29.90	0	0.00	29.85	5.2	3,949	0.13%
2024/05/28	4	30.03	0	0.00	30.00	4	3,945	0.10%
2024/05/27	30	30.01	1	30.05	29.95	29	4,039	0.72%
2024/05/24	3.5	30.03	11	30.18	30.05	-7.5	4,010	-0.19%
2024/05/23	1.1	30.11	0.1	30.30	30.10	1.1	3,981	0.03%
2024/05/22	0	0.00	7	30.33	30.40	-7	3,938	-0.18%
2024/05/21	1.7	30.28	2	30.25	30.15	-0.4	3,956	-0.01%
2024/05/20	0.3	30.60	24	30.51	30.55	-23.8	3,914	-0.61%
2024/05/17	5.2	30.55	1	30.55	30.40	4.2	3,912	0.11%
2024/05/16	1	30.40	0	0.00	30.45	1	3,879	0.03%
2024/05/15	1	30.35	0	0.00	30.35	1	3,835	0.03%
2024/05/14	0.2	30.45	0	0.00	30.40	0.2	3,823	0.00%
2024/05/13	1	30.45	17.1	30.47	30.50	-16.1	3,764	-0.43%
2024/05/10	0	0.00	3	30.10	30.35	-3	3,707	-0.08%
2024/05/09	1	30.25	0.1	30.25	30.25	0.9	3,692	0.02%
2024/05/08	0.1	30.35	1.1	30.30	30.35	-1	3,694	-0.03%
2024/05/07	8.3	30.48	10	30.35	30.35	-1.8	3,657	-0.05%
2024/05/06	3.2	30.44	19	30.36	30.50	-15.8	3,629	-0.44%
2024/05/03	0	0.00	2	30.10	30.05	-2	3,529	-0.06%
2024/05/02	1	30.00	10	30.09	30.05	-9	3,534	-0.25%
2024/04/30	2	29.95	0	0.00	29.90	2	3,506	0.06%
2024/04/29	2	30.00	0.1	30.00	30.05	1.9	3,473	0.05%
2024/04/25	1	29.75	0	0.00	29.75	1	3,445	0.03%
2024/04/24	5	29.90	5	29.95	29.85	0	3,461	0.00%
2024/04/23	1.2	29.90	5	30.05	29.75	-3.8	3,548	-0.11%
2024/04/22	0.1	29.95	6	29.93	29.95	-5.9	3,554	-0.17%
2024/04/19	10	29.42	0	0.00	29.30	10	3,489	0.29%
2024/04/18	1	29.65	0	0.00	29.60	1	3,378	0.03%
2024/04/17	12.1	29.55	0	0.00	29.60	12.1	3,350	0.36%
2024/04/16	18.3	29.79	0	0.00	29.55	18.3	3,313	0.55%
2024/04/15	0	30.05	0	0.00	30.00	0	3,219	0.00%
2024/04/12	0.5	30.05	0	0.00	30.15	0.5	3,206	0.02%
2024/04/11	0	30.10	2	30.18	30.15	-2	3,224	-0.06%
2024/04/10	2.1	30.11	0	0.00	30.15	2.1	3,216	0.07%
2024/04/09	1	30.05	2	30.10	30.10	-1	3,224	-0.03%
2024/04/08	2	30.05	55	30.05	30.10	-53	3,219	-1.65%
2024/04/03	13	29.99	2	30.00	29.95	11	3,240	0.34%
2024/04/02	0	30.20	2	30.15	30.15	-2	3,267	-0.06%
2024/04/01	1	30.25	0	0.00	30.20	1	3,275	0.03%
2024/03/29	2	30.18	0	0.00	30.10	2	3,279	0.06%
2024/03/28	0	0.00	5.5	30.14	30.15	-5.5	3,256	-0.17%
2024/03/27	0	0.00	3	30.07	30.00	-3	3,220	-0.09%
2024/03/26	2	30.08	14	30.02	30.00	-12	3,201	-0.37%
2024/03/25	4	30.16	13.2	30.29	30.10	-9.2	3,182	-0.29%
2024/03/22	3	29.95	1	29.95	29.95	2	3,154	0.06%
2024/03/21	2	29.95	0	0.00	29.95	2	3,144	0.06%
2024/03/20	1	29.80	0	0.00	29.75	1	3,177	0.03%
2024/03/19	14.2	29.90	2	29.88	29.80	12.2	3,187	0.38%
2024/03/18	6	30.06	8.4	30.20	30.25	-2.4	3,123	-0.08%
2024/03/15	5.2	29.83	5	30.35	30.35	0.2	3,112	0.01%
2024/03/14	4.3	30.00	0	0.00	30.10	4.3	2,930	0.15%
2024/03/13	34.3	30.10	7	30.09	30.15	27.3	2,907	0.94%
2024/03/12	0.2	30.00	6	30.01	30.05	-5.9	2,842	-0.21%
2024/03/11	1	29.95	1	30.05	29.90	0	2,816	0.00%
2024/03/08	16.1	29.70	7	29.79	29.90	9.1	2,815	0.32%
2024/03/07	3	29.72	1	29.80	29.70	2	2,803	0.07%
2024/03/06	15	29.83	5	30.03	29.70	10	2,766	0.36%
2024/03/05	3.1	29.70	0.2	29.80	29.70	2.9	2,826	0.10%
2024/03/04	3.2	29.74	1.4	29.76	29.80	1.8	2,859	0.06%
2024/03/01	3.1	29.90	8	29.94	29.90	-4.9	2,870	-0.17%
2024/02/29	4.4	29.90	112	29.77	30.20	-107.6	2,824	-3.81%	大賣/鉅額交易
2024/02/27	2.1	29.45	1	29.45	29.50	1.1	2,689	0.04%
2024/02/26	5.2	29.44	1	29.45	29.50	4.2	2,685	0.16%
2024/02/23	5.1	29.42	0	0.00	29.40	5.1	2,687	0.19%
2024/02/22	25.6	29.39	1	29.40	29.35	24.6	2,713	0.90%
2024/02/21	2.1	29.51	1	29.55	29.45	1.1	2,677	0.04%
2024/02/20	15	29.32	0	0.00	29.35	15	2,686	0.56%
2024/02/19	3.1	29.45	0	0.00	29.50	3.1	2,694	0.12%
2024/02/16	14.2	29.37	11.1	29.40	29.45	3.1	2,726	0.11%
2024/02/15	68.2	29.40	0	0.00	29.35	68.2	2,717	2.51%
2024/02/05	0.1	29.85	0	0.00	29.75	0.1	2,630	0.00%
2024/02/02	0	29.85	8	29.85	29.85	-8	2,619	-0.30%
2024/02/01	2	29.75	35.1	29.85	29.75	-33.1	2,651	-1.25%
2024/01/31	10	29.56	0	0.00	29.55	10	2,660	0.38%
2024/01/30	2.1	29.70	0	0.00	29.70	2.1	2,649	0.08%
2024/01/29	3.1	29.74	9	29.73	29.80	-5.9	2,681	-0.22%
2024/01/26	0	29.80	0	0.00	29.85	0	2,691	0.00%
2024/01/25	8.3	29.56	0	0.00	29.60	8.3	2,710	0.30%
2024/01/24	0	29.80	0	0.00	29.75	0	2,697	0.00%
2024/01/23	0	0.00	3	29.78	29.80	-3	2,721	-0.11%
2024/01/22	4	29.61	8	29.70	29.70	-4	2,807	-0.14%
2024/01/19	1	29.36	1	29.65	29.70	0	2,868	0.00%
2024/01/18	15	29.30	1	29.55	29.35	14	2,973	0.47%
2024/01/17	43.9	29.47	1	29.55	29.30	42.9	2,977	1.44%
2024/01/16	9.2	29.91	3	29.98	29.85	6.2	2,909	0.21%
2024/01/15	0	30.25	0	0.00	30.10	0	2,902	0.00%
2024/01/12	0	30.25	0	0.00	30.25	0	2,969	0.00%
2024/01/10	7.1	30.01	0	0.00	30.10	7.1	3,018	0.24%
2024/01/09	2.4	30.14	0	0.00	30.05	2.4	3,037	0.08%
2024/01/08	2	30.20	0	0.00	30.20	2	3,053	0.07%
2024/01/05	6.2	30.01	11	30.00	30.15	-4.8	3,060	-0.16%
2024/01/04	2.1	30.30	5	30.35	30.35	-3	3,048	-0.10%
2024/01/03	2	30.50	0	0.00	30.40	2	3,105	0.06%
2024/01/02	1	30.60	3	30.77	30.80	-2	3,088	-0.06%
2023/12/29	0	0.00	1.1	30.60	30.70	-1.1	3,097	-0.03%
2023/12/28	1	30.60	11	30.55	30.65	-10	3,101	-0.32%
2023/12/27	0	0.00	6	30.49	30.50	-6	3,075	-0.20%
2023/12/26	1	30.40	1.3	30.45	30.45	-0.3	3,073	-0.01%
2023/12/25	1	30.15	2.3	30.30	30.35	-1.3	3,063	-0.04%
2023/12/22	1	30.15	0	0.00	30.15	1	3,060	0.03%
2023/12/21	0.2	30.20	0	0.00	30.20	0.2	3,055	0.00%
2023/12/20	1	30.15	4	30.40	30.30	-3	3,053	-0.10%
2023/12/19	1.1	30.15	1	30.05	30.15	0.1	3,049	0.00%
2023/12/18	2.4	30.27	0	0.00	30.15	2.4	3,105	0.08%
2023/12/15	4	30.38	6	30.30	30.40	-2	3,095	-0.06%
2023/12/14	0.2	30.40	1.1	30.36	30.40	-0.9	3,068	-0.03%
2023/12/13	0.1	30.45	1	30.40	30.40	-0.9	3,054	-0.03%
2023/12/12	0.1	30.45	13	30.49	30.60	-12.9	3,255	-0.40%
2023/12/11	5.1	30.39	9	30.43	30.45	-4	3,327	-0.12%
2023/12/08	0	30.25	1	30.20	30.20	-1	3,341	-0.03%
2023/12/07	0	30.15	13	30.13	30.15	-13	3,341	-0.39%
2023/12/06	3.1	30.14	18	30.18	30.10	-14.9	3,347	-0.45%
2023/12/05	0	0.00	26	30.10	30.15	-26	3,348	-0.78%
2023/12/04	19	30.02	3	30.00	30.00	16	3,339	0.48%
2023/12/01	2	29.98	1	29.95	29.95	1	3,340	0.03%
2023/11/30	3	29.88	0	0.00	30.10	3	3,435	0.09%
2023/11/29	8	29.86	0	0.00	29.85	8	3,341	0.24%
2023/11/28	0	0.00	9.2	30.17	30.15	-9.2	3,297	-0.28%
2023/11/27	7	29.85	0	0.00	29.85	7	3,346	0.21%
2023/11/24	10.4	30.00	10	29.90	29.90	0.4	3,334	0.01%
2023/11/22	12	30.35	2.3	30.40	30.35	9.7	3,319	0.29%
2023/11/21	0.2	30.40	4	30.40	30.40	-3.9	3,343	-0.12%
2023/11/20	0	0.00	0.1	30.35	30.30	-0.1	3,301	0.00%
2023/11/17	0	0.00	16.1	30.36	30.30	-16.1	3,289	-0.49%
2023/11/16	0	0.00	5	30.20	30.30	-5	3,254	-0.15%
2023/11/15	0	0.00	16	30.01	30.15	-16	3,240	-0.49%
2023/11/14	1	29.95	0	30.10	29.95	1	3,222	0.03%
2023/11/13	0	30.00	2.1	29.95	30.00	-2.1	3,223	-0.07%
2023/11/10	0.1	29.95	20	29.90	29.90	-19.9	3,229	-0.62%
2023/11/09	1.1	30.00	0	0.00	29.85	1.1	3,244	0.03%
2023/11/08	0	0.00	22	30.25	30.25	-22	3,278	-0.67%
2023/11/07	0	0.00	1	30.20	30.25	-1	3,267	-0.03%
2023/11/06	0	0.00	1.1	30.15	30.15	-1.1	3,295	-0.03%
2023/11/03	0	0.00	1	29.90	29.90	-1	3,264	-0.03%
2023/11/02	0	0.00	1	29.65	29.70	-1	3,274	-0.03%
2023/11/01	0	0.00	0.1	29.50	29.50	-0.1	3,288	0.00%
2023/10/31	5	29.44	3	29.45	29.40	2	3,350	0.06%
2023/10/30	20.1	29.60	0	0.00	29.60	20.1	3,424	0.59%
2023/10/27	5	29.28	1	29.30	29.25	4	3,355	0.12%
2023/10/26	14	29.19	0	0.00	29.15	14	3,287	0.43%
2023/10/25	4.1	29.58	20	29.50	29.65	-15.9	3,193	-0.50%
2023/10/24	4.2	29.44	0	0.00	29.40	4.2	3,171	0.13%
2023/10/23	7.1	29.57	22	29.50	29.50	-14.9	3,143	-0.47%
2023/10/20	23.1	29.70	6	29.65	29.60	17.1	3,131	0.55%
2023/10/19	1	30.00	0	0.00	30.05	1	3,081	0.03%
2023/10/18	2	30.08	31	30.05	30.20	-29	3,075	-0.94%
2023/10/17	0	0.00	29.1	30.35	30.35	-29.1	3,067	-0.95%
2023/10/16	1.2	30.25	5	30.30	30.30	-3.8	3,084	-0.12%
2023/10/13	0.2	30.43	1	30.45	30.40	-0.9	3,125	-0.03%
2023/10/12	15	30.22	1	30.25	30.45	14	3,158	0.44%
2023/10/11	16	30.09	10	30.15	30.30	6	3,146	0.19%
2023/10/05	5.2	29.93	0	0.00	29.85	5.2	3,196	0.16%
2023/10/04	42.2	29.89	0.2	29.95	29.85	42	3,229	1.30%
2023/10/03	26.1	30.12	0	0.00	30.05	26.1	3,253	0.80%
2023/10/02	12.1	30.21	2	30.33	30.30	10.1	3,350	0.30%
2023/09/28	2	30.00	1	30.05	29.95	1	3,441	0.03%
2023/09/27	3	29.97	3	29.97	29.90	0	3,463	0.00%
2023/09/26	13.1	29.92	0	0.00	30.10	13.1	3,486	0.38%
2023/09/25	0.2	30.25	1.1	30.20	30.10	-0.9	3,509	-0.03%
2023/09/22	4.3	29.91	5	30.05	30.10	-0.8	3,581	-0.02%
2023/09/21	9	29.95	0	0.00	29.85	9	3,596	0.25%
2023/09/20	1	30.20	2	30.25	30.15	-1	3,577	-0.03%
2023/09/19	5	30.35	55	30.34	30.20	-50	3,584	-1.39%
2023/09/18	22.2	30.75	0	0.00	30.55	22.2	3,576	0.62%
2023/09/15	12	31.00	31.2	30.87	30.80	-19.2	3,581	-0.54%
2023/09/14	5.4	30.37	9.6	30.40	30.55	-4.2	3,402	-0.12%
2023/09/13	0.1	30.00	12.1	30.22	30.25	-12	3,336	-0.36%
2023/09/12	0	0.00	9.1	29.83	29.90	-9.1	3,339	-0.27%
2023/09/11	0	0.00	71	29.79	29.80	-71	3,355	-2.12%
2023/09/08	5	29.45	35	29.55	29.45	-30	3,406	-0.88%
2023/09/07	8	29.56	45	29.63	29.60	-37	3,424	-1.08%
2023/09/06	3	29.60	0	0.00	29.55	3	3,467	0.09%
2023/09/05	22	29.58	2	29.73	29.75	20	3,470	0.58%
2023/09/04	10	29.81	2	29.85	29.80	8	3,419	0.23%
2023/09/01	3	29.95	1.3	29.96	29.95	1.7	3,435	0.05%
2023/08/31	9	29.88	2	29.90	29.75	7	3,461	0.20%
2023/08/30	0	29.95	9	29.94	29.90	-9	3,408	-0.26%
2023/08/28	2.5	29.63	4	29.75	29.50	-1.5	3,485	-0.04%
2023/08/25	0.5	30.00	14.1	30.03	29.85	-13.6	3,678	-0.37%
2023/08/24	1	29.70	3	29.62	29.60	-2	3,689	-0.05%
2023/08/23	2	29.35	0	0.00	29.45	2	3,763	0.05%
2023/08/21	100	29.55	8	29.60	29.40	92	3,887	2.37%
2023/08/18	3	29.32	7	29.47	29.35	-4	3,930	-0.10%
2023/08/17	3	29.13	15.1	29.00	29.15	-12.1	4,006	-0.30%
2023/08/16	2.1	29.18	5	29.20	29.15	-3	4,051	-0.07%
2023/08/15	2	29.23	0	0.00	29.20	2	4,134	0.05%
2023/08/14	32	29.35	3	29.25	29.25	29	4,345	0.67%
2023/08/11	3.1	29.75	10	29.80	29.80	-6.9	4,642	-0.15%
2023/08/10	7.6	29.69	2	29.75	29.70	5.6	4,863	0.12%
2023/08/09	12	29.99	2	30.00	29.90	10	5,045	0.20%
2023/08/08	2	29.95	1	30.05	29.95	1	5,046	0.02%
2023/08/07	17.2	29.80	6	29.82	29.90	11.2	5,030	0.22%
2023/08/04	33	29.90	0	0.00	29.80	33	5,035	0.66%
2023/08/02	30.4	30.02	0	0.00	29.95	30.4	4,979	0.61%
2023/08/01	10	30.20	4	30.35	30.20	6	4,914	0.12%
2023/07/31	11	30.15	0	0.00	30.15	11	4,910	0.22%
2023/07/28	2.1	30.21	0	0.00	30.15	2.1	4,931	0.04%
2023/07/27	38	30.30	4	30.30	30.30	34	4,914	0.69%
2023/07/26	0	0.00	4	30.30	30.15	-4	4,939	-0.08%
2023/07/25	2	30.05	7	30.10	30.05	-5	4,970	-0.10%
2023/07/24	1	30.05	4	30.16	30.05	-3	4,952	-0.06%
2023/07/21	3.5	30.27	7	30.29	30.20	-3.5	4,954	-0.07%
2023/07/20	13	30.49	20	30.45	30.50	-7	4,982	-0.14%
2023/07/19	30	30.37	11	30.50	30.25	19	4,985	0.38%
2023/07/18	5	30.12	3	30.10	30.25	2	4,982	0.04%
2023/07/17	23	30.14	0	0.00	30.15	23	4,948	0.46%
2023/07/14	15	30.39	0	0.00	30.25	15	4,967	0.30%
2023/07/13	23.3	30.43	0	0.00	30.25	23.3	4,957	0.47%
2023/07/12	16.3	30.82	0	0.00	30.80	16.3	4,956	0.33%
2023/07/11	258.4	31.08	0	0.00	31.20	258.4	4,949	5.22%	大買/鉅額交易
2023/07/10	1.2	31.16	256	31.22	31.20	-254.8	5,036	-5.06%	大賣/鉅額交易
2023/07/07	5.3	31.18	0	0.00	31.05	5.3	5,016	0.10%
2023/07/06	5.1	31.77	28	31.60	31.55	-22.9	4,966	-0.46%
2023/07/05	0	0.00	2	32.25	32.15	-2	4,855	-0.04%
2023/07/04	2	32.20	0	0.00	32.25	2	4,854	0.04%
2023/07/03	0	0.00	1.2	32.25	32.40	-1.2	4,858	-0.02%
2023/06/30	0	32.05	0	0.00	32.15	0	4,865	0.00%
2023/06/29	5	32.15	3	32.42	32.10	2	4,832	0.04%
2023/06/28	4.3	32.17	4	32.05	32.15	0.3	4,837	0.01%
2023/06/27	2.2	32.30	4	32.30	32.25	-1.9	4,796	-0.04%
2023/06/26	2.2	32.36	4	32.41	32.35	-1.9	4,801	-0.04%
2023/06/21	0.1	32.65	0	0.00	32.60	0.1	4,828	0.00%
2023/06/20	12.4	32.37	2.6	32.38	32.40	9.8	4,859	0.20%
2023/06/19	1.1	32.35	0	0.00	32.35	1.1	4,868	0.02%
2023/06/15	7.1	32.39	2	32.40	32.50	5.1	4,829	0.10%
2023/06/14	14	32.46	2	32.43	32.35	12	4,924	0.24%
2023/06/13	2.1	32.55	3	32.50	32.60	-1	4,904	-0.02%
2023/06/12	4.1	32.54	0.2	32.55	32.50	3.9	4,936	0.08%
2023/06/09	4	32.68	4	32.74	32.90	0	4,939	0.00%
2023/06/08	7.2	32.62	0	0.00	32.70	7.2	4,955	0.15%
2023/06/07	0.2	32.93	1	32.95	33.00	-0.8	5,038	-0.02%
2023/06/06	15.1	33.02	20	32.93	33.00	-5	5,064	-0.10%
2023/06/05	27	32.90	53	32.87	32.80	-26	5,112	-0.51%
2023/06/02	2	32.75	6	32.93	33.00	-4	5,175	-0.08%
2023/06/01	1.1	32.41	0	0.00	32.65	1.1	5,288	0.02%
2023/05/31	1	32.50	1	32.75	32.55	0	5,290	0.00%
2023/05/30	0	0.00	1.1	32.75	32.75	-1.1	5,108	-0.02%
2023/05/29	26	32.36	46	32.37	32.40	-20	5,129	-0.39%
2023/05/26	14.1	32.71	4	32.70	32.60	10.1	5,127	0.20%
2023/05/25	4	32.91	15	32.93	32.90	-11	5,117	-0.21%
2023/05/24	0	0.00	5.9	33.14	33.20	-5.9	5,080	-0.12%
2023/05/23	5	33.14	9	33.11	33.30	-4	5,021	-0.08%
2023/05/22	3.1	32.85	8.1	32.93	32.95	-5	4,966	-0.10%
2023/05/19	9.2	32.59	5	32.61	32.60	4.2	4,902	0.08%
2023/05/18	9.6	33.04	30.2	33.05	32.70	-20.6	4,814	-0.43%
2023/05/17	13.1	32.67	119.4	32.99	33.30	-106.3	4,601	-2.31%	大賣/鉅額交易
2023/05/16	13	32.32	69.5	32.39	32.25	-56.5	4,258	-1.33%
2023/05/15	31.2	31.37	41.8	31.72	31.80	-10.6	4,032	-0.26%
2023/05/12	5	30.82	0	0.00	30.90	5	3,819	0.13%
2023/05/11	0	30.87	30.1	30.80	30.75	-30.1	3,818	-0.79%
2023/05/10	4.1	30.86	4	30.75	30.95	0.1	3,817	0.00%
2023/05/09	2.1	31.10	0	0.00	31.15	2.1	3,819	0.06%
2023/05/08	2.1	31.20	1.6	31.23	31.25	0.5	3,838	0.01%
2023/05/05	1	31.05	6	31.06	31.00	-5	3,838	-0.13%
2023/05/04	1	31.00	3	31.15	31.20	-2	3,881	-0.05%
2023/05/02	0	0.00	2.2	31.15	31.20	-2.2	3,976	-0.06%
2023/04/28	0	30.85	15	30.90	31.05	-15	4,043	-0.37%
2023/04/27	0	0.00	2	30.75	30.85	-2	4,047	-0.05%
2023/04/26	0	0.00	4.1	30.79	30.85	-4.1	4,057	-0.10%
2023/04/25	0.1	30.71	2	30.80	30.75	-1.9	4,088	-0.05%
2023/04/24	1.1	30.80	1	30.95	30.95	0.1	4,096	0.00%
2023/04/21	0	30.70	3	30.65	30.85	-3	4,119	-0.07%
2023/04/20	3.1	30.58	2	30.65	30.65	1.1	4,119	0.03%
2023/04/19	4.1	30.80	0	0.00	30.75	4.1	4,138	0.10%
2023/04/18	8	31.13	8	31.20	31.10	0	4,123	0.00%
2023/04/17	2	30.90	13.6	31.13	31.15	-11.6	4,101	-0.28%
2023/04/14	4.1	30.90	8	30.87	30.90	-3.9	4,034	-0.10%
2023/04/13	0.1	30.50	28.6	30.85	30.90	-28.6	4,011	-0.71%
2023/04/12	2.3	30.38	4.5	30.45	30.50	-2.2	3,876	-0.06%
2023/04/11	1	30.25	7.6	30.35	30.40	-6.6	3,856	-0.17%
2023/04/10	15.7	30.15	4	30.15	30.15	11.7	3,798	0.31%
2023/04/07	4	30.20	3	30.15	30.15	1	3,806	0.03%
2023/04/06	2.1	30.23	8	30.29	30.20	-5.9	3,799	-0.16%
2023/03/31	0	0.00	11.1	30.25	30.25	-11.1	3,790	-0.29%
2023/03/30	5	30.10	12.1	30.12	30.15	-7.1	3,775	-0.19%
2023/03/29	20.1	30.10	4.1	30.00	30.00	16	3,786	0.42%
2023/03/28	11.1	29.91	17	29.87	29.90	-5.9	3,785	-0.16%
2023/03/27	5.4	30.00	1	30.05	30.00	4.4	3,851	0.11%
2023/03/24	1	30.00	4.1	30.00	30.05	-3.1	3,939	-0.08%
2023/03/23	13	29.91	37.1	29.89	30.00	-24.1	4,014	-0.60%
2023/03/22	1	29.50	0	29.60	29.55	1	4,040	0.02%
2023/03/21	0	0.00	2	29.60	29.60	-2	4,074	-0.05%
2023/03/20	0.2	29.55	2	29.55	29.50	-1.8	4,093	-0.04%
2023/03/17	3	29.13	3	29.60	29.40	0	4,116	0.00%
2023/03/16	4.2	29.24	4	29.20	29.20	0.2	4,021	0.00%
2023/03/15	6.1	29.49	0	0.00	29.50	6.1	4,017	0.15%
2023/03/14	13.1	29.55	16	29.66	29.60	-2.9	3,989	-0.07%
2023/03/13	5.1	29.75	2	29.80	29.95	3.1	3,978	0.08%
2023/03/10	29.3	29.95	34	30.05	29.90	-4.7	3,968	-0.12%
2023/03/09	0	0.00	2	30.37	30.35	-2	3,903	-0.05%
2023/03/08	1.8	30.40	17.1	30.44	30.50	-15.3	3,970	-0.39%
2023/03/07	5.3	30.20	58.1	30.24	30.35	-52.8	3,919	-1.35%
2023/03/06	5.3	29.95	28.3	30.02	30.05	-23	3,871	-0.59%
2023/03/03	1	29.50	6.7	29.44	29.45	-5.7	3,761	-0.15%
2023/03/02	0	0.00	3	29.32	29.35	-3	3,760	-0.08%
2023/03/01	4	29.41	16.5	29.49	29.30	-12.5	3,740	-0.33%
2023/02/24	0.2	29.30	3	29.45	29.40	-2.8	3,679	-0.08%
2023/02/23	6	29.40	33	29.39	29.25	-27	3,633	-0.74%
2023/02/22	2.1	29.15	2	29.15	29.20	0.1	3,596	0.00%
2023/02/21	1	29.20	0	0.00	29.25	1	3,602	0.03%
2023/02/20	3.3	29.34	58	29.20	29.30	-54.7	3,659	-1.49%
2023/02/16	7.1	29.00	7	29.05	29.00	0.1	3,748	0.00%
2023/02/15	10.1	29.05	0.1	29.05	28.95	10.1	3,807	0.26%
2023/02/14	2.2	29.09	2	29.03	29.00	0.2	3,792	0.00%
2023/02/13	4.8	28.84	0	0.00	28.95	4.8	3,800	0.13%
2023/02/10	6.1	28.80	1	28.85	28.90	5.1	3,810	0.13%
2023/02/09	61.1	28.92	0	0.00	28.90	61.1	3,801	1.61%
2023/02/08	11	28.97	0	0.00	28.95	11	3,795	0.29%
2023/02/07	12.9	29.06	0	0.00	28.90	12.9	3,793	0.34%
2023/02/06	21.2	29.26	0.9	29.33	29.10	20.3	3,752	0.54%
2023/02/03	2.6	29.30	3.3	29.33	29.35	-0.7	3,728	-0.02%
2023/02/02	2	29.30	1	29.30	29.20	1	3,717	0.03%
2023/02/01	1.8	29.25	1.1	29.34	29.35	0.8	3,665	0.02%
2023/01/31	1.2	29.01	2.2	29.01	29.20	-1	3,621	-0.03%
2023/01/30	28.6	29.00	16.1	29.07	29.20	12.4	3,560	0.35%
2023/01/17	53.3	29.00	3	29.05	29.10	50.3	3,464	1.45%
2023/01/16	1.4	28.93	7	28.90	28.95	-5.6	3,432	-0.16%
2023/01/13	1.1	28.71	0	0.00	28.80	1.1	3,434	0.03%
2023/01/12	8.1	28.70	0	0.00	28.65	8.1	3,432	0.24%
2023/01/11	4	28.99	0	0.00	28.90	4	3,418	0.12%
2023/01/10	5	29.30	27.1	29.20	29.30	-22.1	3,432	-0.64%
2023/01/09	2	29.20	1	29.30	29.20	1	3,422	0.03%
2023/01/06	17	29.03	3.2	29.08	29.00	13.8	3,411	0.40%
2023/01/05	1.3	28.86	0	0.00	28.85	1.3	3,416	0.04%
2023/01/04	0.1	28.90	0	0.00	28.85	0.1	3,409	0.00%
2023/01/03	0	0.00	10.2	28.80	28.80	-10.2	3,430	-0.30%
2022/12/30	0	0.00	10	28.75	28.75	-10	3,427	-0.29%
2022/12/29	3.1	28.62	10	28.60	28.60	-6.9	3,451	-0.20%
2022/12/28	5	28.90	0.1	28.90	28.95	4.9	3,455	0.14%
2022/12/27	1	28.95	0	0.00	28.95	1	3,488	0.03%
2022/12/26	0.1	29.00	5	28.89	29.00	-4.9	3,491	-0.14%
2022/12/23	0.1	28.85	0	0.00	28.75	0.1	3,557	0.00%
2022/12/22	3	28.77	0.1	28.89	28.90	2.9	3,591	0.08%
2022/12/21	1.1	28.70	6	28.68	28.75	-4.9	3,619	-0.14%
2022/12/20	4	28.74	1	29.00	28.70	3	3,599	0.08%
2022/12/19	1.2	28.91	3.1	28.92	29.05	-1.9	3,608	-0.05%
2022/12/16	7	28.96	35	29.44	29.45	-28	3,553	-0.79%
2022/12/15	0.2	29.03	5.3	29.06	29.15	-5.1	3,477	-0.15%
2022/12/14	0	0.00	10.7	28.81	28.95	-10.7	3,395	-0.32%
2022/12/13	0	28.45	4	28.50	28.45	-4	3,325	-0.12%
2022/12/12	1	28.55	0	0.00	28.60	1	3,296	0.03%
2022/12/09	1	28.45	0.3	28.40	28.50	0.7	3,384	0.02%
2022/12/08	4	28.26	0	0.00	28.30	4	3,376	0.12%
2022/12/07	0	28.35	0	0.00	28.30	0	3,382	0.00%
2022/12/06	9.1	28.57	1.1	28.45	28.30	8	3,387	0.24%
2022/12/05	1	28.70	2	28.70	28.65	-1	3,377	-0.03%
2022/12/02	1.1	28.56	2	28.70	28.60	-0.9	3,343	-0.03%
2022/12/01	5.2	28.76	22.1	28.78	28.65	-16.9	3,334	-0.51%
2022/11/30	0.2	28.35	8.1	28.88	28.95	-7.9	3,289	-0.24%
2022/11/29	10	28.30	0	0.00	28.40	10	3,165	0.32%
2022/11/28	14.3	28.36	0	0.00	28.05	14.3	3,149	0.45%
2022/11/25	0.1	28.30	3	28.48	28.55	-3	3,126	-0.09%
2022/11/24	0	0.00	2	28.25	28.35	-2	3,110	-0.06%
2022/11/23	6.1	27.95	0	0.00	28.00	6.1	3,102	0.20%
2022/11/22	1	27.90	0	0.00	27.95	1	3,121	0.03%
2022/11/21	7	27.93	0	0.00	27.90	7	3,138	0.22%
2022/11/18	3.2	28.11	1	28.35	28.00	2.2	3,116	0.07%
2022/11/17	4.1	28.16	1	28.15	28.25	3.1	3,106	0.10%
2022/11/16	8	28.22	0	0.00	28.20	8	3,105	0.26%
2022/11/15	14	28.51	0.1	28.40	28.60	13.9	3,055	0.46%
2022/11/14	3	28.33	4.6	28.45	28.60	-1.6	3,029	-0.05%
2022/11/11	0	0.00	5	28.08	28.20	-5	2,955	-0.17%
2022/11/09	0	0.00	1	28.05	28.20	-1	2,910	-0.03%
2022/11/07	0	0.00	3	27.80	27.95	-3	2,880	-0.10%
2022/11/04	11.1	27.58	3	27.53	27.80	8.1	2,881	0.28%
2022/11/03	2.1	27.63	2	27.65	27.65	0.1	2,877	0.00%
2022/11/02	5	27.85	0	0.00	27.80	5	2,888	0.17%
2022/11/01	2.1	28.02	1	28.20	27.85	1.1	2,895	0.04%
2022/10/31	0	0.00	7	28.00	28.10	-7	2,932	-0.24%
2022/10/28	3.1	27.74	0	0.00	27.80	3.1	2,943	0.11%
2022/10/27	0	0.00	3.1	27.90	27.95	-3.1	2,952	-0.10%
2022/10/26	1	27.80	51.1	27.76	27.80	-50.1	2,983	-1.68%
2022/10/25	0.1	27.70	1	27.60	27.55	-1	2,983	-0.03%
2022/10/24	1	27.70	0	0.00	27.40	1	2,985	0.03%
2022/10/21	3.3	27.37	3	27.52	27.40	0.3	2,979	0.01%
2022/10/20	27.1	27.08	0	0.00	27.40	27.1	2,974	0.91%
2022/10/19	16.1	27.89	2	27.65	27.55	14.1	2,947	0.48%
2022/10/18	0	0.00	6.1	27.79	28.15	-6.1	2,920	-0.21%
2022/10/17	5.1	27.43	13	27.62	27.35	-7.9	2,884	-0.27%
2022/10/14	1.1	27.81	42	27.86	27.80	-40.9	2,902	-1.41%
2022/10/13	15.2	27.64	3	27.55	27.60	12.2	2,913	0.42%
2022/10/12	0.1	28.30	3	28.27	28.40	-2.9	2,906	-0.10%
2022/10/11	1	28.20	0	0.00	28.40	1	2,957	0.03%
2022/10/07	0	0.00	4	28.50	28.55	-4	2,970	-0.13%
2022/10/06	0	0.00	1.1	28.60	28.60	-1.1	3,139	-0.03%
2022/10/05	10.1	28.55	1	28.55	28.55	9.1	3,220	0.28%
2022/10/04	0	0.00	2	28.48	28.55	-2	3,260	-0.06%
2022/10/03	2.1	28.40	7	28.47	28.45	-4.9	3,236	-0.15%
2022/09/30	1	28.40	2	28.38	28.50	-1	3,311	-0.03%
2022/09/28	3.2	27.95	0	0.00	28.00	3.2	3,310	0.10%
2022/09/27	0	0.00	9	28.06	28.50	-9	3,299	-0.27%
2022/09/26	10.9	28.01	0	0.00	27.90	10.9	3,288	0.33%
2022/09/23	1	28.45	0	0.00	28.35	1	3,270	0.03%
2022/09/22	3	28.48	10	28.40	28.50	-7	3,303	-0.21%
2022/09/21	2	28.68	0.2	29.00	28.80	1.8	3,324	0.05%
2022/09/20	10	28.83	1	28.95	28.95	9	3,301	0.27%
2022/09/19	5.1	28.76	2	28.80	28.60	3.1	3,307	0.09%
2022/09/16	9	28.63	1	29.15	29.15	8	3,333	0.24%
2022/09/15	1	28.75	3	28.75	28.75	-2	3,241	-0.06%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	1	29.05	5	29.04	29.20	-4	3,195	-0.13%
2022/09/12	0	28.90	7	28.86	29.00	-7	3,165	-0.22%
2022/09/07	2.3	28.31	3	28.33	28.45	-0.7	3,213	-0.02%
2022/09/06	2	28.40	0	0.00	28.45	2	3,207	0.06%
2022/09/05	2	28.40	0	0.00	28.40	2	3,210	0.06%
2022/09/02	2	28.55	0	0.00	28.50	2	3,238	0.06%
2022/09/01	8	28.58	0	0.00	28.70	8	3,230	0.25%
2022/08/31	0	0.00	3	29.10	29.20	-3	3,233	-0.09%
2022/08/30	2.1	28.69	0	0.00	28.85	2.1	3,229	0.07%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/26	1	28.75	1	28.95	28.95	0	3,219	0.00%
2022/08/24	3	28.73	0	0.00	28.85	3	3,221	0.09%
2022/08/23	2	28.88	0	0.00	28.95	2	3,427	0.06%
2022/08/22	0	0.00	1	29.00	29.00	-1	3,447	-0.03%
2022/08/19	0	0.00	1.1	29.10	29.20	-1.1	3,485	-0.03%
2022/08/18	0	0.00	11	29.01	29.05	-11	3,502	-0.31%
2022/08/17	0	0.00	2	28.95	28.85	-2	3,523	-0.06%
2022/08/16	1	28.95	0	0.00	28.95	1	3,534	0.03%
2022/08/12	1	28.85	3	28.85	28.85	-2	3,616	-0.06%
2022/08/11	0	0.00	3	28.80	28.95	-3	3,650	-0.08%
2022/08/10	1	28.80	0	0.00	28.70	1	3,682	0.03%
2022/08/09	1.4	28.98	1	29.05	29.05	0.4	3,716	0.01%
2022/08/08	4.1	28.84	1	28.80	28.75	3.1	3,734	0.08%
2022/08/05	0	29.00	5	29.01	28.90	-5	3,775	-0.13%
2022/08/04	1.4	28.56	60	28.25	28.45	-58.6	3,853	-1.52%
2022/08/03	30.3	28.75	5	28.75	28.70	25.3	3,867	0.65%
2022/08/02	7.5	28.97	39	28.93	28.95	-31.5	3,908	-0.81%
2022/08/01	1.7	29.02	2	29.02	29.00	-0.4	3,926	-0.01%
2022/07/29	2.3	29.17	7.1	29.13	29.25	-4.8	3,954	-0.12%
2022/07/28	0.2	29.13	0	0.00	29.15	0.2	3,950	0.00%
2022/07/26	0.1	29.10	0	0.00	29.00	0.1	3,959	0.00%
2022/07/22	2.1	29.20	4	29.25	29.25	-2	4,020	-0.05%
2022/07/21	0.1	29.20	14	29.40	29.20	-13.9	4,054	-0.34%
2022/07/20	1.3	29.08	12.1	29.20	29.00	-10.8	4,029	-0.27%
2022/07/19	3.2	29.62	5	29.55	29.35	-1.9	4,022	-0.05%
2022/07/18	2	29.25	11.5	29.24	29.45	-9.5	3,999	-0.24%
2022/07/15	6	29.28	12	29.30	29.30	-6	3,957	-0.15%
2022/07/14	7	29.51	20.2	29.28	29.30	-13.2	3,930	-0.34%
2022/07/13	10	28.86	29	28.87	28.90	-19	3,759	-0.51%
2022/07/12	0.1	28.60	5.4	28.58	28.65	-5.3	3,668	-0.14%
2022/07/11	0.1	28.57	6	28.55	28.55	-5.9	3,618	-0.16%
2022/07/08	0	28.20	6	28.43	28.60	-6	3,620	-0.16%
2022/07/07	1	28.10	18.2	28.10	28.10	-17.2	3,567	-0.48%
2022/07/06	7	27.70	3	27.75	27.65	4	3,530	0.11%
2022/07/05	0	0.00	1	28.05	28.05	-1	3,515	-0.03%
2022/07/04	0	0.00	6	27.67	27.70	-6	3,519	-0.17%
2022/07/01	4	27.70	0	0.00	27.55	4	3,549	0.11%
2022/06/30	2	28.20	6	28.20	28.05	-4	3,563	-0.11%
2022/06/29	0	0.00	2	28.28	28.45	-2	3,525	-0.06%
2022/06/28	9	27.93	2.2	27.99	28.15	6.8	3,489	0.19%
2022/06/27	12.1	28.30	1	28.30	28.15	11.1	3,517	0.32%
2022/06/24	20	27.83	9	28.12	28.15	11	3,491	0.32%
2022/06/23	31	27.84	1	27.75	27.50	30	3,434	0.87%
2022/06/22	1	27.80	3	27.63	27.70	-2	3,415	-0.06%
2022/06/21	0.1	27.70	5	27.67	27.70	-4.9	3,424	-0.14%
2022/06/20	1	27.70	1	27.40	27.35	0	3,416	0.00%
2022/06/17	6.1	27.42	0	0.00	27.75	6.1	3,406	0.18%
2022/06/16	2	27.85	9	27.83	27.70	-7	3,369	-0.21%
2022/06/15	0	0.00	10	27.93	27.95	-10	3,465	-0.29%
2022/06/14	3	27.45	10	27.50	27.50	-7	3,504	-0.20%
2022/06/13	3	27.57	2	27.55	27.50	1	3,501	0.03%
2022/06/10	5	27.75	0	0.00	27.80	5	3,483	0.14%
2022/06/09	3.1	27.80	0	0.00	27.95	3.1	3,488	0.09%
2022/06/07	2	27.90	0	0.00	27.90	2	3,443	0.06%
2022/06/02	2.1	28.09	1	28.00	28.15	1.1	3,523	0.03%
2022/05/31	0.1	27.95	8	28.25	27.70	-7.9	3,647	-0.22%
2022/05/30	0.5	28.20	18	28.25	28.25	-17.5	3,484	-0.50%
2022/05/27	0	0.00	3	28.23	28.15	-3	3,498	-0.09%
2022/05/26	3	27.90	3	27.85	27.75	0	3,500	0.00%
2022/05/24	10	27.96	0	28.00	27.75	10	3,611	0.28%
2022/05/23	2	27.80	4	28.20	28.15	-2	3,614	-0.06%
2022/05/20	0.1	27.55	0	0.00	27.85	0.1	3,594	0.00%
2022/05/19	3	27.25	1	27.50	27.55	2	3,589	0.06%
2022/05/18	1.1	27.35	1	27.55	27.60	0.1	3,605	0.00%
2022/05/17	2.1	27.23	1	27.20	27.15	1.1	3,719	0.03%
2022/05/16	7.1	26.92	8	26.88	27.10	-0.9	3,691	-0.02%
2022/05/13	1.2	26.68	3	26.50	26.75	-1.9	3,681	-0.05%
2022/05/12	47.5	26.48	30	26.45	26.30	17.5	3,646	0.48%
2022/05/11	33	26.97	4	26.95	26.95	29	3,534	0.82%
2022/05/10	7.2	27.07	4	27.11	27.15	3.2	3,508	0.09%
2022/05/09	13.9	27.41	10	27.31	27.25	3.9	3,507	0.11%
2022/05/06	15.4	27.70	0.1	27.85	27.70	15.3	3,499	0.44%
2022/05/05	0	0.00	43	28.01	28.00	-43	3,529	-1.22%
2022/05/04	5	27.97	0	0.00	27.95	5	3,547	0.14%
2022/05/03	17.3	27.93	0	0.00	27.85	17.3	3,652	0.47%
2022/04/29	12.3	27.98	14	28.01	28.00	-1.8	3,684	-0.05%
2022/04/28	11.6	27.98	0	0.00	28.05	11.6	3,737	0.31%
2022/04/27	25.1	28.00	0	0.00	28.00	25.1	3,740	0.67%
2022/04/26	0	0.00	4	28.20	28.25	-4	3,831	-0.10%
2022/04/25	24.1	28.20	0	0.00	28.20	24.1	3,857	0.62%
2022/04/22	9.3	28.40	22	28.33	28.55	-12.7	3,853	-0.33%
2022/04/21	3.3	28.39	0	0.00	28.45	3.3	3,843	0.08%
2022/04/20	2.1	28.35	7	28.35	28.55	-4.9	3,846	-0.13%
2022/04/19	6	28.31	7	28.26	28.30	-1	3,828	-0.03%
2022/04/18	17	28.24	0	28.45	28.20	17	3,836	0.44%
2022/04/15	42.2	28.41	1	28.55	28.40	41.2	3,838	1.07%
2022/04/14	20.1	28.56	2	28.60	28.65	18.1	3,841	0.47%
2022/04/13	4	28.48	32	28.50	28.65	-28	3,838	-0.73%
2022/04/12	2.2	28.21	0	0.00	28.35	2.2	3,810	0.06%
2022/04/11	27.2	28.25	19	28.25	28.30	8.2	3,797	0.22%
2022/04/08	28	28.50	30	28.55	28.40	-2	3,767	-0.05%
2022/04/07	3.1	28.49	0	0.00	28.45	3.1	3,739	0.08%
2022/04/06	10.1	28.57	1	28.65	28.70	9.1	3,716	0.24%
2022/04/01	8	28.67	0	0.00	28.65	8	3,728	0.21%
2022/03/31	2	28.85	5	29.05	28.85	-3	3,732	-0.08%
2022/03/30	0	29.10	2	29.05	29.10	-2	3,725	-0.05%
2022/03/29	0.1	28.90	21	28.78	28.90	-20.9	3,695	-0.57%
2022/03/28	2.6	28.63	0	0.00	28.75	2.6	3,699	0.07%
2022/03/25	4	28.81	5	28.80	28.80	-1	3,696	-0.03%
2022/03/24	19	29.04	0	0.00	29.00	19	3,703	0.51%
2022/03/23	0	0.00	2	29.15	29.20	-2	3,802	-0.05%
2022/03/22	3	29.05	1	29.05	29.20	2	3,850	0.05%
2022/03/21	26.1	29.12	1	29.10	29.10	25.1	3,894	0.65%
2022/03/18	1	28.90	12	29.06	29.65	-11	3,911	-0.28%
2022/03/17	0	0.00	6	28.95	28.90	-6	3,868	-0.16%
2022/03/16	0	0.00	17	28.45	28.45	-17	3,859	-0.44%
2022/03/15	3.1	28.35	0	0.00	28.45	3.1	3,883	0.08%
2022/03/14	1	28.50	0	0.00	28.70	1	3,899	0.03%
2022/03/11	13.1	28.52	2	28.60	28.40	11.1	3,919	0.28%
2022/03/10	0.1	28.70	21	28.60	28.65	-20.9	3,951	-0.53%
2022/03/09	17.2	28.29	5	28.35	28.20	12.2	3,972	0.31%
2022/03/08	33.1	28.25	18	28.23	28.05	15.1	4,013	0.38%
2022/03/07	36.7	28.58	0	0.00	28.50	36.7	3,964	0.93%
2022/03/04	3.1	29.07	0.1	29.25	29.20	3	4,107	0.07%
2022/03/03	6	29.21	0	0.00	29.35	6	4,174	0.14%
2022/03/02	0	0.00	0.1	29.45	29.55	-0.1	4,289	0.00%
2022/03/01	1	29.45	4.6	29.46	29.50	-3.6	4,511	-0.08%
2022/02/25	1	29.00	4	29.28	29.55	-3	4,548	-0.07%
2022/02/24	4.2	28.98	0	0.00	29.00	4.2	4,470	0.09%
2022/02/23	4	29.28	0	0.00	29.15	4	4,498	0.09%
2022/02/22	5.5	29.19	11	29.01	29.20	-5.5	4,574	-0.12%
2022/02/21	3.1	29.37	1	29.35	29.30	2.1	4,613	0.05%
2022/02/18	3	29.62	12	29.51	29.45	-9	4,726	-0.19%
2022/02/17	19	29.50	64	29.45	29.50	-45	4,710	-0.96%
2022/02/16	0	29.15	8.2	29.10	29.05	-8.2	4,603	-0.18%
2022/02/15	0	0.00	87	29.05	29.00	-87	4,604	-1.89%
2022/02/14	1	28.85	0	0.00	29.00	1	4,605	0.02%
2022/02/11	3.2	29.04	21.2	29.15	29.15	-18	4,616	-0.39%
2022/02/10	2	29.08	2	29.15	29.20	0	4,715	0.00%
2022/02/09	2	28.90	3	28.95	29.15	-1	4,741	-0.02%
2022/02/08	2	28.58	1	28.70	28.60	1	4,712	0.02%
2022/02/07	12.2	28.36	12	28.58	28.40	0.1	4,703	0.00%
2022/01/26	6	28.24	0	0.00	28.45	6	4,655	0.13%
2022/01/25	99.2	28.12	8	28.08	28.15	91.2	4,681	1.95%
2022/01/24	10.1	28.37	3	28.50	28.45	7.1	4,593	0.15%
2022/01/21	77.1	28.54	22	28.55	28.55	55.1	4,594	1.20%
2022/01/20	21.2	28.78	4	28.78	28.85	17.2	4,513	0.38%
2022/01/19	39.5	28.86	7	28.79	28.80	32.5	4,486	0.72%
2022/01/18	12.1	29.05	0	0.00	29.15	12.1	4,364	0.28%
2022/01/17	24.2	29.14	1	29.10	29.10	23.2	4,323	0.54%
2022/01/14	6.2	29.19	2	29.23	29.25	4.2	4,292	0.10%
2022/01/13	2.3	29.44	6.4	29.37	29.45	-4.1	4,297	-0.10%
2022/01/12	0	29.25	1.1	29.35	29.35	-1.1	4,298	-0.03%
2022/01/11	2	29.20	4.1	29.20	29.35	-2.1	4,340	-0.05%
2022/01/10	25	29.20	2.1	29.25	29.20	22.9	4,374	0.52%
2022/01/07	0	0.00	2	29.33	29.35	-2	4,393	-0.05%
2022/01/06	201	29.35	0	0.00	29.40	201	4,408	4.56%	大買/鉅額交易
2022/01/05	0	0.00	1	29.45	29.30	-1	4,417	-0.02%
2022/01/04	42	29.30	0.2	29.60	29.35	41.8	4,457	0.94%
2022/01/03	3	29.33	4	29.34	29.40	-1	4,446	-0.02%
2021/12/30	1.1	29.60	2	29.58	29.60	-0.9	4,471	-0.02%
2021/12/29	0.2	29.64	2	29.55	29.60	-1.8	4,509	-0.04%
2021/12/28	0	0.00	1	29.50	29.60	-1	4,531	-0.02%
2021/12/27	3.5	29.32	7.6	29.36	29.45	-4.1	4,559	-0.09%
2021/12/24	2	29.30	12	29.43	29.40	-10	4,610	-0.22%
2021/12/23	0.1	29.45	2	29.40	29.35	-2	4,633	-0.04%
2021/12/22	0.1	29.35	1	29.35	29.35	-0.9	4,658	-0.02%
2021/12/21	0	29.40	4	29.40	29.35	-4	4,661	-0.09%
2021/12/20	3	29.22	0	29.45	29.30	3	4,662	0.06%
2021/12/17	29.2	29.22	7	29.24	29.15	22.2	4,654	0.48%
2021/12/16	204	29.40	1	29.15	29.45	203	4,569	4.44%	大買/鉅額交易
2021/12/15	14.6	29.20	0	0.00	29.15	14.6	4,654	0.31%
2021/12/14	27.1	29.36	5	29.25	29.30	22.1	4,733	0.47%
2021/12/13	406	29.57	0	0.00	29.50	406	4,694	8.65%	大買/鉅額交易
2021/12/10	11.2	29.87	22	29.78	29.75	-10.8	4,656	-0.23%
2021/12/09	1.1	29.85	0.1	29.85	29.90	1	4,645	0.02%
2021/12/08	4	29.65	1.1	29.75	29.75	2.9	4,602	0.06%
2021/12/07	7	29.49	10.1	29.50	29.65	-3.1	4,572	-0.07%
2021/12/06	14.1	29.54	0	0.00	29.55	14.1	4,555	0.31%
2021/12/03	10	29.80	0.1	29.75	29.65	10	4,539	0.22%
2021/12/02	5.1	29.65	0	0.00	29.90	5.1	4,519	0.11%
2021/12/01	8	29.81	2	29.65	29.90	6	4,464	0.13%
2021/11/30	4	30.04	16	29.92	29.65	-12	4,428	-0.27%
2021/11/29	9.1	29.58	34	29.63	29.50	-24.9	4,170	-0.60%
2021/11/26	17.2	30.29	45	30.31	30.05	-27.8	4,078	-0.68%
2021/11/25	27	30.47	115	30.30	30.60	-88	3,994	-2.20%	大賣/
2021/11/24	2	29.80	9	29.83	29.95	-7	3,739	-0.19%
2021/11/23	15	29.76	13	29.75	29.60	2	3,665	0.05%
2021/11/22	9	29.66	21.5	29.75	29.70	-12.5	3,635	-0.34%
2021/11/19	15	29.61	9	29.58	29.40	6	3,579	0.17%
2021/11/18	5	29.23	17	29.33	29.35	-12	3,531	-0.34%
2021/11/17	15	29.19	0	0.00	29.20	15	3,482	0.43%
2021/11/16	21.1	29.12	0	0.00	29.15	21.1	3,409	0.62%
2021/11/15	2	29.05	0	0.00	29.15	2	3,440	0.06%
2021/11/12	3.1	29.10	0	0.00	29.20	3.1	3,471	0.09%
2021/11/10	1	29.20	0	0.00	29.25	1	3,582	0.03%
2021/11/09	8	29.24	4	29.31	29.35	4	3,603	0.11%
2021/11/08	0	0.00	1.5	29.15	29.15	-1.5	3,517	-0.04%
2021/11/05	4	28.90	0	0.00	29.05	4	3,502	0.11%
2021/11/04	3	28.93	0	0.00	29.00	3	3,519	0.09%
2021/11/03	6	28.97	0	0.00	29.00	6	3,500	0.17%
2021/11/02	3	29.02	0	0.00	28.95	3	3,476	0.09%
2021/11/01	6	29.00	0	0.00	29.00	6	3,435	0.17%
2021/10/29	13	28.98	1	29.05	29.05	12	3,419	0.35%
2021/10/28	8.1	29.08	0	0.00	29.05	8.1	3,380	0.24%
2021/10/27	8	29.11	0	0.00	29.10	8	3,384	0.24%
2021/10/26	4	29.28	0	0.00	29.25	4	3,395	0.12%
2021/10/25	1	29.20	0	0.00	29.25	1	3,393	0.03%
2021/10/22	3	29.32	0	0.00	29.30	3	3,456	0.09%
2021/10/19	3	29.37	0	0.00	29.35	3	3,699	0.08%
2021/10/18	0	29.40	2	29.43	29.30	-2	3,686	-0.05%
2021/10/15	0	0.00	4	29.35	29.35	-4	3,676	-0.11%
2021/10/14	2	28.88	2	29.18	28.85	0	3,685	0.00%
2021/10/13	4.9	28.89	0	0.00	28.85	4.9	3,701	0.13%
2021/10/12	2	28.78	4	28.61	28.85	-2	3,718	-0.05%
2021/10/08	12	29.10	0	0.00	29.10	12	3,685	0.33%
2021/10/07	4	29.04	14	29.20	29.15	-10	3,704	-0.27%
2021/10/06	54.1	28.94	0	0.00	28.85	54.1	3,682	1.47%
2021/10/05	10	29.02	7	28.89	29.00	3	3,641	0.08%
2021/10/04	20	29.02	5	28.93	29.00	15	3,646	0.41%
2021/10/01	44.2	29.21	0	0.00	29.20	44.2	3,611	1.22%
2021/09/30	11	29.40	0	0.00	29.60	11	3,587	0.31%
2021/09/29	7	29.49	4	29.63	29.60	3	3,609	0.08%
2021/09/28	5	29.90	16	29.66	29.90	-11	3,602	-0.31%
2021/09/27	3	29.90	1	29.95	29.85	2	3,621	0.06%
2021/09/24	2	29.85	8	29.94	29.95	-6	3,633	-0.17%
2021/09/23	0	0.00	15	29.62	29.85	-15	3,657	-0.41%
2021/09/22	38	29.19	12	29.33	29.35	26	3,673	0.71%
2021/09/17	3	29.20	2	30.00	29.20	1	3,572	0.03%
2021/09/16	6	29.82	2	30.00	29.95	4	3,480	0.11%
2021/09/15	2	29.95	4	29.96	30.00	-2	3,484	-0.06%
2021/09/14	0	0.00	12	29.87	29.90	-12	3,537	-0.34%
2021/09/13	0	0.00	2	29.75	29.70	-2	3,596	-0.06%
2021/09/10	0	0.00	4	29.64	29.75	-4	3,691	-0.11%
2021/09/09	0	29.60	0	0.00	29.40	0	3,982	0.00%
2021/09/08	2	29.55	9	29.54	29.65	-7	4,007	-0.17%
2021/09/06	1	29.85	0	0.00	29.90	1	4,020	0.02%
2021/09/03	0	0.00	8	30.04	30.05	-8	4,038	-0.20%
2021/09/02	2	29.95	0	0.00	29.85	2	4,057	0.05%
2021/09/01	20	30.20	10	30.14	30.15	10	4,071	0.25%
2021/08/31	6	29.95	18	30.07	30.20	-12	4,111	-0.29%
2021/08/30	26	29.80	2	29.80	30.00	24	4,102	0.58%
2021/08/27	10	29.85	0	0.00	29.90	10	4,114	0.24%
2021/08/26	1	29.60	7	29.73	29.90	-6	4,147	-0.14%
2021/08/25	0.1	29.85	92	29.80	30.00	-92	4,210	-2.18%
2021/08/24	1	29.75	22	29.65	29.80	-21	4,251	-0.49%
2021/08/23	2	29.30	9	29.31	29.40	-7	4,287	-0.16%
2021/08/20	2	28.83	6	28.84	28.80	-4	4,336	-0.09%
2021/08/19	5	28.90	10	28.90	29.05	-5	4,446	-0.11%
2021/08/18	12.5	28.90	23	28.93	29.30	-10.5	4,412	-0.24%
2021/08/17	11	29.01	0.5	29.10	29.10	10.5	4,386	0.24%
2021/08/16	15	29.17	2	29.05	29.10	13	4,374	0.30%
2021/08/13	6	29.92	6	29.90	30.00	0	4,365	0.00%
2021/08/12	2	29.95	0	0.00	29.90	2	4,375	0.05%
2021/08/11	10	30.15	5	30.15	29.95	5	4,420	0.11%
2021/08/10	9	29.96	3	29.95	29.95	6	4,522	0.13%
2021/08/09	15	29.98	0	0.00	30.10	15	4,708	0.32%
2021/08/06	0	0.00	3	30.25	30.25	-3	4,778	-0.06%
2021/08/05	23	30.20	0	0.00	30.45	23	4,968	0.46%
2021/08/04	3	30.30	1	30.40	30.35	2	5,269	0.04%
2021/08/03	0.1	30.29	0	0.00	30.40	0.1	5,437	0.00%
2021/08/02	12	30.20	0	0.00	30.35	12	5,501	0.22%
2021/07/30	3	30.30	10	30.20	30.35	-7	5,530	-0.13%
2021/07/29	10	29.95	1	30.40	30.40	9	5,575	0.16%
2021/07/28	5	29.86	1	30.30	29.90	4	5,600	0.07%
2021/07/27	17.5	30.11	3	30.33	30.15	14.5	5,673	0.26%
2021/07/26	11.1	30.55	1	31.10	30.55	10.1	5,761	0.18%
2021/07/23	11.5	30.71	61	30.60	30.90	-49.5	5,757	-0.86%
2021/07/22	1	30.00	33.8	30.02	30.10	-32.8	5,656	-0.58%
2021/07/21	2	29.80	4	29.90	29.85	-2	5,693	-0.03%
2021/07/20	4	30.00	16	30.10	29.95	-12	5,753	-0.21%
2021/07/19	6.3	29.99	2	29.95	30.15	4.3	5,792	0.07%
2021/07/16	5	29.90	4	29.96	29.90	1	5,893	0.02%
2021/07/15	8	29.73	0	0.00	29.85	8	5,958	0.13%
2021/07/14	7	29.76	4	29.65	29.70	3	6,122	0.05%
2021/07/13	17	29.79	2	29.75	29.80	15	6,243	0.24%
2021/07/12	3.4	29.76	3	29.75	29.70	0.4	6,279	0.01%
2021/07/09	6	29.71	2	29.65	29.85	4	6,341	0.06%
2021/07/08	3.3	29.86	51	29.85	29.95	-47.7	6,355	-0.75%
2021/07/07	17	29.89	1	30.00	29.90	16	6,382	0.25%
2021/07/06	6	30.03	11	30.18	29.95	-5	6,432	-0.08%
2021/07/05	2	29.85	6	29.94	29.95	-4	6,447	-0.06%
2021/07/02	71	29.77	0	0.00	29.80	71	6,506	1.09%
2021/07/01	1.1	29.82	30	29.82	29.90	-28.9	6,520	-0.44%
2021/06/30	6	29.88	12	29.85	29.90	-6	6,573	-0.09%
2021/06/29	6	29.75	14	29.73	30.00	-8	6,648	-0.12%
2021/06/28	17.1	29.83	7	29.80	30.05	10.1	6,745	0.15%
2021/06/25	0	30.05	8	30.03	30.05	-8	6,797	-0.12%
2021/06/24	1	29.90	5	29.94	29.95	-4	6,815	-0.06%
2021/06/23	16.1	29.91	40	29.95	30.00	-23.9	6,835	-0.35%
2021/06/22	11	29.85	18	29.94	29.70	-7	6,812	-0.10%
2021/06/21	37.2	29.36	13	29.64	29.45	24.2	6,801	0.36%
2021/06/18	38	29.14	1	29.30	29.00	37	6,780	0.55%
2021/06/17	14.2	29.30	15	29.26	29.40	-0.8	6,589	-0.01%
2021/06/16	17	29.74	1	29.80	29.55	16	6,722	0.24%
2021/06/15	10.1	29.95	2	29.83	29.75	8.1	6,819	0.12%
2021/06/11	7	29.68	1.1	29.66	29.65	5.9	6,886	0.09%
2021/06/10	19	29.39	2	29.45	29.40	17	6,918	0.25%
2021/06/09	2	29.20	8	29.26	29.35	-6	6,951	-0.09%
2021/06/08	10	29.31	0	0.00	29.15	10	6,975	0.14%
2021/06/07	10	29.34	15	29.25	29.20	-5	6,996	-0.07%
2021/06/04	32	29.92	6	30.00	30.00	26	6,962	0.37%
2021/06/03	9.1	30.02	2	30.08	30.15	7.1	7,030	0.10%
2021/06/02	0	0.00	12.2	30.04	30.20	-12.2	7,036	-0.17%
2021/06/01	6.2	29.82	21	29.88	29.95	-14.8	7,048	-0.21%
2021/05/31	0	0.00	9	28.99	29.45	-9	7,120	-0.13%
2021/05/28	7	28.95	17	28.98	28.90	-10	7,173	-0.14%
2021/05/27	2	28.10	32	28.43	29.25	-30	7,192	-0.42%
2021/05/26	47	28.19	3	28.23	28.25	44	7,304	0.60%
2021/05/25	13	28.29	13	28.22	28.30	0	7,453	0.00%
2021/05/24	7	28.06	13	28.10	28.10	-6	7,517	-0.08%
2021/05/21	23.1	28.04	0	0.00	28.10	23.1	7,633	0.30%
2021/05/20	7	28.08	4	28.18	28.15	3	7,651	0.04%
2021/05/19	15	28.32	2	28.48	28.50	13	7,659	0.17%
2021/05/18	47	27.59	12	27.62	27.85	35	7,698	0.45%
2021/05/17	30.5	27.32	13	27.42	27.00	17.5	7,688	0.23%
2021/05/14	19	28.56	6	28.65	28.85	13	7,554	0.17%
2021/05/13	34	28.25	7	28.08	28.30	27	7,532	0.36%
2021/05/12	62.2	29.06	247.1	28.53	28.65	-184.9	7,417	-2.49%	大賣/鉅額交易
2021/05/11	37.2	30.40	6	30.55	30.10	31.2	7,151	0.44%
2021/05/10	2	31.23	18	31.13	31.25	-16	7,034	-0.23%
2021/05/07	0	0.00	8	30.95	31.00	-8	7,155	-0.11%
2021/05/06	11	30.44	21	30.53	30.60	-10	7,185	-0.14%
2021/05/05	5	30.38	8	30.38	30.55	-3	7,199	-0.04%
2021/05/04	22	30.50	2	30.45	30.35	20	7,239	0.28%
2021/05/03	12	30.83	31	30.93	30.75	-19	7,182	-0.26%
2021/04/29	0	31.35	5	31.31	31.45	-5	7,163	-0.07%
2021/04/28	1	31.30	16	31.37	31.40	-15	7,180	-0.21%
2021/04/27	0	0.00	12	31.25	31.35	-12	7,400	-0.16%
2021/04/26	0.1	31.30	14	31.24	31.35	-13.9	7,451	-0.19%
2021/04/23	4	31.09	5	31.05	31.20	-1	7,490	-0.01%
2021/04/22	89	31.38	15	31.25	31.25	74	7,521	0.98%
2021/04/21	29	31.46	20.3	31.50	31.35	8.7	7,460	0.12%
2021/04/20	4	31.48	22.7	31.48	31.55	-18.7	7,485	-0.25%
2021/04/19	24	31.09	64	31.13	31.25	-40	7,449	-0.54%
2021/04/16	16.3	30.76	10	30.77	30.90	6.3	7,421	0.08%
2021/04/15	16.8	30.64	17	30.64	30.60	-0.2	7,513	0.00%
2021/04/14	13	30.62	11	30.71	30.65	2	7,534	0.03%
2021/04/13	27	30.74	3	30.75	30.70	24	7,633	0.31%
2021/04/12	6	30.80	5	30.85	30.85	1	7,651	0.01%
2021/04/09	10	30.87	4	30.90	30.90	6	7,706	0.08%
2021/04/08	12.1	30.89	3	31.00	31.00	9.1	7,763	0.12%
2021/04/07	3	30.80	2	30.85	31.00	1	7,769	0.01%
2021/04/06	34	31.01	9	30.98	30.85	25	7,797	0.32%
2021/04/01	14	31.13	7	31.03	31.10	7	7,933	0.09%
2021/03/31	26	31.32	41	31.30	31.45	-15	7,876	-0.19%
2021/03/30	3.5	30.94	31	30.94	31.00	-27.5	7,810	-0.35%
2021/03/29	1	30.70	3	30.73	30.85	-2	7,880	-0.03%
2021/03/26	7	30.58	1	30.50	30.50	6	7,962	0.08%
2021/03/25	9.7	30.55	19	30.58	30.60	-9.3	8,025	-0.12%
2021/03/24	4	30.50	0	0.00	30.70	4	8,075	0.05%
2021/03/23	7	30.67	0	0.00	30.55	7	8,033	0.09%
2021/03/22	11.5	30.82	1	30.80	30.75	10.5	8,075	0.13%
2021/03/19	11.1	30.50	4	31.00	31.20	7.1	8,107	0.09%
2021/03/18	12	30.87	10	30.94	30.80	2	8,015	0.02%
2021/03/17	13	30.51	10	30.54	30.50	3	7,980	0.04%
2021/03/16	6.2	30.64	4	30.66	30.65	2.2	8,002	0.03%
2021/03/15	12.2	30.69	0	0.00	30.70	12.2	8,046	0.15%
2021/03/12	7	30.74	0	0.00	30.80	7	8,125	0.09%
2021/03/11	1	30.85	1	30.85	30.85	0	8,197	0.00%
2021/03/10	3.2	30.69	5	30.61	30.75	-1.8	8,288	-0.02%
2021/03/09	10	30.71	3	30.72	30.75	7	8,363	0.08%
2021/03/08	6	30.74	1	30.85	30.55	5	8,385	0.06%
2021/03/05	12.4	30.58	5	30.63	30.60	7.4	8,433	0.09%
2021/03/04	44	30.55	0	0.00	30.40	44	8,620	0.51%
2021/03/03	7	30.91	4	30.95	31.00	3	8,552	0.04%
2021/03/02	18	30.63	16	30.55	30.50	2	8,487	0.02%
2021/02/26	20.3	30.59	11	30.78	30.15	9.3	8,495	0.11%
2021/02/25	17	30.92	23.2	30.93	31.00	-6.2	8,286	-0.07%
2021/02/24	63	30.83	9	30.79	30.65	54	8,213	0.66%
2021/02/23	10	30.57	18	30.46	30.70	-8	8,214	-0.10%
2021/02/22	9	30.08	9	30.15	30.05	0	8,151	0.00%
2021/02/19	3	29.77	17	29.87	30.00	-14	8,149	-0.17%
2021/02/18	13.2	29.83	24	29.88	29.85	-10.8	8,177	-0.13%
2021/02/17	2.1	29.62	15	29.76	29.80	-12.9	8,166	-0.16%
2021/02/05	2	29.30	2	29.33	29.40	0	8,095	0.00%
2021/02/04	11.1	28.91	7	29.10	29.20	4.1	8,069	0.05%
2021/02/03	10.4	29.11	1	29.05	29.10	9.4	8,116	0.12%
2021/02/02	18.1	28.79	5	29.01	29.15	13.1	8,300	0.16%
2021/02/01	17	28.81	20	28.88	28.80	-3	8,314	-0.04%
2021/01/29	24	28.98	2	28.93	28.90	22	8,297	0.27%
2021/01/28	21.1	29.04	6	29.08	29.05	15.1	8,163	0.19%
2021/01/27	6	29.28	3	29.53	29.25	3	8,114	0.04%
2021/01/26	13.5	29.05	1	29.00	29.20	12.5	8,064	0.16%
2021/01/25	15	28.91	8	29.04	29.20	7	7,998	0.09%
2021/01/22	15	29.10	9	29.07	29.15	6	7,970	0.08%
2021/01/21	32.2	29.18	4	29.31	29.10	28.2	7,896	0.36%
2021/01/20	71	29.40	22	29.50	29.05	49	7,834	0.63%
2021/01/19	27.5	29.97	14.1	29.95	30.00	13.4	7,606	0.18%
2021/01/18	40	30.04	0.1	30.20	30.05	40	7,515	0.53%
2021/01/15	22.5	30.45	20	30.40	30.30	2.5	7,417	0.03%
2021/01/14	6	30.56	7	30.55	30.60	-1	7,333	-0.01%
2021/01/13	12	30.45	19	30.49	30.50	-7	7,286	-0.10%
2021/01/12	20	30.55	8	30.46	30.65	12	7,175	0.17%
2021/01/11	13	30.65	4	30.61	30.70	9	7,046	0.13%
2021/01/08	11	30.50	2	30.50	30.70	9	6,961	0.13%
2021/01/07	26	30.70	6	30.76	30.75	20	6,847	0.29%
2021/01/06	18	30.52	1	30.50	30.55	17	6,764	0.25%
2021/01/05	19	30.78	5	30.72	30.75	14	6,625	0.21%
2021/01/04	8	31.14	6	31.27	31.10	2	6,574	0.03%
2020/12/31	3	31.68	14	31.60	31.70	-11	6,471	-0.17%
2020/12/30	2	31.20	9	31.30	31.40	-7	6,357	-0.11%
2020/12/29	14.7	31.29	3	31.28	31.30	11.7	6,295	0.19%
2020/12/28	81	31.42	56	31.38	31.30	25	6,252	0.40%
2020/12/25	7	30.86	9	30.81	30.90	-2	6,079	-0.03%
2020/12/24	2	30.85	2	30.80	30.75	0	6,060	0.00%
2020/12/23	9.8	30.29	0	0.00	30.55	9.8	6,010	0.16%
2020/12/22	14	30.71	34	30.60	30.50	-20	5,905	-0.34%
2020/12/21	21	31.13	7.1	31.18	31.20	13.9	5,914	0.24%
2020/12/18	8	30.66	1	30.65	30.65	7	5,835	0.12%
2020/12/17	7	30.70	0	0.00	30.70	7	5,766	0.12%
2020/12/16	1.1	30.70	2	30.80	30.70	-0.9	5,759	-0.02%
2020/12/15	23	30.59	4	30.61	30.40	19	5,726	0.33%
2020/12/14	25	30.92	0	0.00	30.80	25	5,622	0.44%
2020/12/11	34	30.77	7	30.76	30.75	27	5,561	0.49%
2020/12/10	34	30.78	51	30.75	30.80	-17	5,481	-0.31%
2020/12/09	6.4	30.88	6	30.86	30.85	0.4	5,395	0.01%
2020/12/08	22	31.03	3	30.98	30.95	19	5,338	0.36%
2020/12/07	14	31.34	10.2	31.23	31.25	3.9	5,214	0.07%
2020/12/04	27	31.62	25	31.64	31.60	2	5,173	0.04%
2020/12/03	4	31.30	3.2	31.37	31.30	0.8	5,041	0.02%
2020/12/02	22.3	31.06	13	31.05	31.05	9.3	4,954	0.19%
2020/12/01	10	31.10	0	0.00	31.10	10	4,894	0.20%
2020/11/30	28	31.06	1	30.95	31.45	27	4,828	0.56%
2020/11/27	4	31.15	5	31.15	31.25	-1	4,585	-0.02%
2020/11/26	6	31.18	18	31.19	31.20	-12	4,538	-0.26%
2020/11/25	8	31.23	7	31.23	31.30	1	4,576	0.02%
2020/11/24	7	31.37	21	31.35	31.35	-14	4,495	-0.31%
2020/11/23	12.5	31.39	3	31.53	31.40	9.5	4,451	0.21%
2020/11/20	12	31.21	7	31.29	31.40	5	4,370	0.11%
2020/11/19	4	31.51	0	0.00	31.45	4	4,340	0.09%
2020/11/18	9	31.82	6	31.82	31.80	3	4,278	0.07%
2020/11/17	2	31.50	2	31.48	31.55	0	4,224	0.00%
2020/11/16	9	31.56	1	31.75	31.65	8	4,265	0.19%
2020/11/13	1	31.25	0	0.00	31.30	1	4,215	0.02%
2020/11/12	12	31.40	1	31.35	31.45	11	4,230	0.26%
2020/11/11	8.1	31.63	21	31.67	31.70	-12.9	4,260	-0.30%
2020/11/10	63	31.92	28	32.30	31.60	35	4,349	0.80%
2020/11/09	29	30.79	17	30.73	30.80	12	4,129	0.29%
2020/11/06	4	30.21	1	30.30	30.30	3	4,112	0.07%
2020/11/05	8	30.36	6	30.38	30.20	2	4,152	0.05%
2020/11/03	2.1	30.30	1	30.40	30.30	1.1	4,264	0.03%
2020/11/02	2.2	30.25	0	0.00	30.25	2.2	4,339	0.05%
2020/10/30	9	30.09	1	30.10	30.25	8	4,412	0.18%
2020/10/29	10.2	30.21	1	30.20	30.25	9.2	4,404	0.21%
2020/10/28	4.1	30.54	2	30.55	30.50	2.1	4,456	0.05%
2020/10/27	2	30.90	5	30.79	30.80	-3	4,523	-0.07%
2020/10/26	20	30.95	13	31.00	30.90	7	4,566	0.15%
2020/10/23	2	30.55	0	0.00	30.50	2	4,647	0.04%
2020/10/22	2	30.58	3	30.58	30.60	-1	4,706	-0.02%
2020/10/21	8	30.53	0	0.00	30.55	8	4,761	0.17%
2020/10/20	17	30.54	0	0.00	30.55	17	4,761	0.36%
2020/10/19	7	30.71	0	0.00	30.70	7	4,760	0.15%
2020/10/16	16	30.77	2	30.90	30.65	14	4,774	0.29%
2020/10/15	2	30.80	0	0.00	30.75	2	4,772	0.04%
2020/10/14	0	0.00	2	31.15	31.20	-2	4,758	-0.04%
2020/10/13	6	30.81	0	0.00	30.85	6	4,789	0.13%
2020/10/12	2	31.05	95	31.05	31.10	-93	4,868	-1.91%
2020/10/08	4	31.24	7	31.24	31.25	-3	4,958	-0.06%
2020/10/07	0	0.00	2	31.40	31.45	-2	5,034	-0.04%
2020/10/06	2	31.60	5	31.70	31.60	-3	5,148	-0.06%
2020/10/05	4	31.68	5	31.88	31.55	-1	5,241	-0.02%
2020/09/30	5	31.68	3	31.70	31.65	2	5,360	0.04%
2020/09/29	10	31.52	5	31.53	31.40	5	5,471	0.09%
2020/09/28	7	31.37	5	31.29	31.35	2	5,586	0.04%
2020/09/25	10	30.79	19	30.70	30.75	-9	5,650	-0.16%
2020/09/24	23	30.75	3	30.75	30.35	20	5,649	0.35%
2020/09/23	1	31.55	3	31.60	31.55	-2	5,589	-0.04%
2020/09/22	9	31.68	0.2	31.80	31.60	8.8	5,664	0.15%
2020/09/21	15	32.01	4	32.06	31.90	11	5,691	0.19%
2020/09/18	6	31.81	15	31.80	32.00	-9	5,704	-0.16%
2020/09/17	5	31.99	1	32.00	32.00	4	5,739	0.07%
2020/09/16	1	32.15	1	32.25	32.15	0	5,808	0.00%
2020/09/15	8	32.15	5	32.09	32.15	3	5,947	0.05%
2020/09/14	3	31.98	9	31.99	32.05	-6	6,119	-0.10%
2020/09/11	13	31.92	0	0.00	31.95	13	6,242	0.21%
2020/09/09	30	31.96	4	32.15	32.15	26	6,405	0.41%
2020/09/08	13	32.43	0	0.00	32.40	13	6,434	0.20%
2020/09/07	14	32.50	0	0.00	32.40	14	6,545	0.21%
2020/09/04	24	32.34	1	32.35	32.35	23	6,672	0.34%
2020/09/03	4	32.53	33	32.57	32.55	-29	6,689	-0.43%
2020/09/02	1	32.35	2	32.45	32.45	-1	6,747	-0.01%
2020/09/01	12	32.38	0	0.00	32.35	12	6,902	0.17%
2020/08/31	18	32.64	1	32.85	32.50	17	6,974	0.24%
2020/08/28	4	32.54	0.2	32.85	32.60	3.8	6,963	0.05%
2020/08/27	13	32.59	20	32.60	32.60	-7	7,065	-0.10%
2020/08/26	17	32.98	4	32.85	32.85	13	7,156	0.18%
2020/08/25	4	32.95	13	32.78	33.00	-9	7,334	-0.12%
2020/08/24	9	32.36	1	32.40	32.35	8	7,559	0.11%
2020/08/21	13	32.57	5	32.62	32.60	8	7,857	0.10%
2020/08/20	25	32.33	18	32.54	32.35	7	8,286	0.08%
2020/08/19	10	33.25	2	33.20	33.20	8	8,499	0.09%
2020/08/18	31	33.47	1	33.45	33.45	30	8,829	0.34%
2020/08/17	28	33.95	5	33.98	33.95	23	8,870	0.26%
2020/08/14	37.5	33.71	22	33.43	33.95	15.5	9,002	0.17%
2020/08/13	6	32.65	4	32.68	32.70	2	8,977	0.02%
2020/08/12	18	32.27	0	0.00	32.25	18	9,114	0.20%
2020/08/11	14	32.25	1	32.30	32.20	13	9,109	0.14%
2020/08/10	18	32.35	2	32.35	32.60	16	9,056	0.18%
2020/08/07	49	32.76	0	0.00	32.45	49	9,038	0.54%
2020/08/06	16	33.08	10	33.45	33.00	6	8,906	0.07%
2020/08/05	27	33.33	1	33.65	33.30	26	8,831	0.29%
2020/08/04	20	33.26	12	33.28	33.30	8	8,797	0.09%
2020/08/03	49	33.01	21	32.99	32.95	28	8,789	0.32%
2020/07/31	10	33.44	9	33.65	33.30	1	8,736	0.01%
2020/07/30	13	33.38	2	33.35	33.35	11	8,663	0.13%
2020/07/29	21	33.91	1	34.00	33.55	20	8,611	0.23%
2020/07/28	16	33.61	4	33.75	33.80	12	8,578	0.14%
2020/07/27	33	34.23	7	34.27	34.05	26	8,606	0.30%
2020/07/24	4	34.60	23	34.62	34.60	-19	8,637	-0.22%
2020/07/23	2	34.70	3	34.72	34.80	-1	8,675	-0.01%
2020/07/22	8	34.84	3	34.88	34.80	5	8,716	0.06%
2020/07/21	1	35.00	2	35.00	34.95	-1	8,690	-0.01%
2020/07/20	5	34.72	6	34.70	34.90	-1	8,684	-0.01%
2020/07/17	5	34.96	30	35.07	35.00	-25	8,719	-0.29%
2020/07/16	57	35.04	6	35.07	34.80	51	8,743	0.58%
2020/07/15	16	35.31	8.5	35.24	35.25	7.5	8,686	0.09%
2020/07/14	22	34.83	14	34.81	34.70	8	8,641	0.09%
2020/07/13	20	35.12	1	35.10	35.20	19	8,580	0.22%
2020/07/10	39	35.61	4	35.53	35.40	35	8,536	0.41%
2020/07/09	42	36.23	6	36.37	36.05	36	8,495	0.42%
2020/07/08	64	36.45	5	36.42	36.55	59	8,401	0.70%
2020/07/07	10	37.04	50	37.02	37.15	-40	8,331	-0.48%
2020/07/06	4	37.10	11	37.15	37.15	-7	8,400	-0.08%
2020/07/03	12	36.99	12	37.02	37.05	0	8,455	0.00%
2020/07/02	16	36.79	10	36.80	36.75	6	8,519	0.07%
2020/07/01	13	36.57	5	36.70	36.50	8	8,500	0.09%
2020/06/30	7	36.43	1	36.65	36.50	6	8,447	0.07%
2020/06/29	7	36.47	1	36.80	36.50	6	8,476	0.07%
2020/06/24	15	36.85	8	36.93	36.85	7	8,512	0.08%
2020/06/23	17	36.44	5	36.49	36.55	12	8,468	0.14%
2020/06/22	58	36.34	13	36.30	36.15	45	8,436	0.53%
2020/06/19	8	36.61	11	36.90	36.50	-3	8,394	-0.04%
2020/06/18	144	36.83	15	36.81	36.80	129	8,374	1.54%	大買/鉅額交易
2020/06/17	48	37.16	49	37.06	37.20	-1	8,354	-0.01%
2020/06/16	3	37.38	1	37.60	37.55	2	8,408	0.02%
2020/06/15	43	37.23	3	37.13	37.05	40	8,556	0.47%
2020/06/12	16	37.39	36	37.33	37.50	-20	8,674	-0.23%
2020/06/11	21	38.15	22	38.08	38.00	-1	8,813	-0.01%
2020/06/10	8	38.61	5	38.64	38.50	3	8,780	0.03%
2020/06/09	17	38.56	29	38.56	38.50	-12	9,065	-0.13%
2020/06/08	35	38.72	26	38.79	38.75	9	9,199	0.10%
2020/06/05	1	38.45	19	38.59	38.65	-18	9,102	-0.20%
2020/06/04	32	38.38	6	38.57	38.40	26	9,142	0.28%
2020/06/03	40	38.31	44	38.28	38.40	-4	9,192	-0.04%
2020/06/02	24.1	38.15	8	38.21	38.15	16.1	9,169	0.18%
2020/06/01	26	38.58	19	38.35	38.30	7	9,129	0.08%
2020/05/29	67.6	37.95	12	38.00	37.70	55.6	9,010	0.62%
2020/05/28	52	38.99	90	38.86	38.45	-38	8,816	-0.43%
2020/05/27	75	39.23	103	39.48	39.30	-28	8,620	-0.32%	大賣/
2020/05/26	44	38.08	56	38.14	38.25	-12	8,258	-0.15%
2020/05/25	50	36.96	33.5	36.96	37.30	16.5	8,000	0.21%
2020/05/22	64	35.83	13	35.91	35.45	51	7,693	0.66%
2020/05/21	31.5	35.67	38	35.91	36.10	-6.5	7,691	-0.08%
2020/05/20	11	35.05	17	35.11	35.10	-6	7,521	-0.08%
2020/05/19	10	34.66	57	34.63	34.55	-47	7,388	-0.64%
2020/05/18	2	33.65	6	33.85	33.80	-4	7,228	-0.06%
2020/05/15	27	33.61	3	33.58	33.50	24	7,222	0.33%
2020/05/14	1.1	33.62	3	33.78	33.60	-1.9	7,235	-0.03%
2020/05/13	1	33.95	4	33.74	33.90	-3	7,230	-0.04%
2020/05/12	8	33.57	0	0.00	33.40	8	7,238	0.11%
2020/05/11	8.2	33.89	2	33.90	33.85	6.2	7,256	0.08%
2020/05/08	3	33.50	0	0.00	33.50	3	7,211	0.04%
2020/05/07	2	33.33	0	0.00	33.45	2	7,261	0.03%
2020/05/06	2	33.28	5	33.38	33.40	-3	7,249	-0.04%
2020/05/05	4	33.45	5	33.55	33.35	-1	7,266	-0.01%
2020/05/04	11	33.20	5	33.09	33.45	6	7,260	0.08%
2020/04/30	6	34.18	2.5	34.27	34.10	3.5	7,241	0.05%
2020/04/29	6.5	33.84	18.5	33.97	34.00	-12	7,203	-0.17%
2020/04/28	2.5	33.02	8	32.89	33.05	-5.5	7,169	-0.08%
2020/04/27	34	32.30	13	32.19	32.25	21	7,344	0.29%
2020/04/24	4	31.75	5	31.80	31.50	-1	7,326	-0.01%
2020/04/23	4	31.68	2	31.80	31.75	2	7,357	0.03%
2020/04/22	3	30.92	3	31.42	31.60	0	7,357	0.00%
2020/04/21	4	31.93	6	31.91	31.50	-2	7,353	-0.03%
2020/04/20	3	32.17	1	32.30	32.35	2	7,329	0.03%
2020/04/17	11	32.44	8	32.56	32.25	3	7,385	0.04%
2020/04/16	4	32.15	18	32.18	32.15	-14	7,387	-0.19%
2020/04/15	3	32.23	7	32.39	32.45	-4	7,373	-0.05%
2020/04/14	1	31.85	1	31.85	31.85	0	7,344	0.00%
2020/04/13	2	31.28	1	31.05	31.05	1	7,312	0.01%
2020/04/10	1	31.25	2	31.80	31.65	-1	7,340	-0.01%
2020/04/09	53	31.27	19	31.61	31.65	34	7,379	0.46%
2020/04/08	3	30.10	21	29.78	30.00	-18	7,202	-0.25%
2020/04/07	6	28.86	7	28.90	28.85	-1	7,087	-0.01%
2020/04/06	20.2	28.17	1	28.40	28.40	19.2	7,010	0.27%
2020/04/01	5	28.53	1	28.55	28.35	4	7,012	0.06%
2020/03/31	4	28.88	0	0.00	28.75	4	7,040	0.06%
2020/03/30	6	28.52	5	28.48	28.70	1	7,059	0.01%
2020/03/27	5.1	29.55	7	29.73	29.45	-1.9	7,307	-0.03%
2020/03/26	4	29.40	21	29.25	29.40	-17	7,663	-0.22%
2020/03/25	23.2	29.59	4	29.60	29.55	19.2	7,874	0.24%
2020/03/24	27	29.09	17	28.83	28.90	10	7,785	0.13%
2020/03/23	4	27.59	5	28.12	27.80	-1	7,672	-0.01%
2020/03/20	23	27.73	7.1	27.61	27.55	15.9	7,571	0.21%
2020/03/19	14	26.81	16	26.63	27.05	-2	7,399	-0.03%
2020/03/18	13	27.85	88	28.23	27.80	-75	7,203	-1.04%
2020/03/17	23	28.74	9	28.88	28.40	14	7,053	0.20%
2020/03/16	6	29.81	17	29.84	29.60	-11	6,780	-0.16%
2020/03/13	22	28.62	21	29.22	29.70	1	6,662	0.02%
2020/03/12	11	31.39	35	31.44	31.10	-24	6,318	-0.38%
2020/03/11	7	32.58	0	0.00	32.40	7	6,086	0.12%
2020/03/10	12	32.39	11	32.49	32.65	1	5,987	0.02%
2020/03/09	22	33.19	3	33.12	33.00	19	5,850	0.32%
2020/03/06	12.1	33.81	8	33.99	33.70	4.1	5,719	0.07%
2020/03/05	1	34.20	1	34.25	34.35	0	5,609	0.00%
2020/03/04	3	33.90	24	33.91	34.25	-21	5,566	-0.38%
2020/03/03	15	33.77	5	33.65	33.65	10	5,480	0.18%
2020/03/02	30	33.79	6	33.84	33.70	24	5,379	0.45%
2020/02/27	49.2	34.48	14	34.41	34.50	35.2	5,370	0.66%
2020/02/26	8	34.66	10	34.60	34.55	-2	5,273	-0.04%
2020/02/25	10	34.92	4	34.86	35.00	6	5,194	0.12%
2020/02/24	20	35.06	0	0.00	35.10	20	5,187	0.39%
2020/02/21	4	35.41	3	35.40	35.50	1	5,102	0.02%
2020/02/20	14	35.66	1	35.60	35.55	13	5,059	0.26%
2020/02/19	1.1	35.65	11	36.00	36.05	-9.9	5,028	-0.20%
2020/02/18	7	35.48	1	35.55	35.65	6	5,034	0.12%
2020/02/17	9	35.70	2	35.80	35.60	7	5,032	0.14%
2020/02/14	2	35.90	12	35.86	35.90	-10	5,101	-0.20%
2020/02/13	4	36.01	0	0.00	36.00	4	5,108	0.08%
2020/02/12	2	35.85	0	0.00	36.00	2	5,116	0.04%
2020/02/11	2	35.93	0	0.00	35.90	2	5,100	0.04%
2020/02/10	5	35.71	5	36.17	35.80	0	5,115	0.00%
2020/02/07	6.1	36.24	0	0.00	36.15	6.1	5,051	0.12%
2020/02/06	16	36.42	4	36.53	36.55	12	5,057	0.24%
2020/02/05	1	36.15	0	0.00	36.05	1	5,043	0.02%
2020/02/04	3	35.70	4	36.23	36.20	-1	5,041	-0.02%
2020/02/03	14	35.45	0	0.00	35.55	14	5,036	0.28%
2020/01/31	19	36.29	1	36.20	36.15	18	4,993	0.36%
2020/01/30	46	36.37	40	36.72	36.05	6	4,953	0.12%
2020/01/20	2	39.05	17	39.04	38.95	-15	4,730	-0.32%
2020/01/17	13	38.83	43.1	38.86	39.00	-30.1	4,737	-0.64%
2020/01/16	1	38.80	23	38.83	38.80	-22	4,719	-0.47%
2020/01/15	17	38.62	17	38.89	38.55	0	4,738	0.00%
2020/01/14	15	38.91	4	38.99	38.80	11	4,733	0.23%
2020/01/13	33	38.97	20	38.80	38.80	13	4,708	0.28%
2020/01/10	16	38.39	17	38.41	38.25	-1	4,654	-0.02%
2020/01/09	25	38.08	2	38.10	38.15	23	4,598	0.50%
2020/01/08	15	37.54	10	37.80	37.50	5	4,609	0.11%
2020/01/07	3	37.88	11	38.01	37.90	-8	4,575	-0.17%
2020/01/06	49	38.07	28	38.00	37.90	21	4,573	0.46%
2020/01/03	9	38.84	8	38.91	38.85	1	4,539	0.02%
2020/01/02	6	38.23	4	38.23	38.25	2	4,493	0.04%
2019/12/31	0	0.00	2	38.45	38.40	-2	4,541	-0.04%
2019/12/30	8	38.58	5.1	38.48	38.60	2.9	4,768	0.06%
2019/12/27	8	38.51	7	38.58	38.60	1	4,795	0.02%
2019/12/26	17	38.56	27	38.45	38.45	-10	4,798	-0.21%
2019/12/25	12	38.87	16	38.92	38.80	-4	4,861	-0.08%
2019/12/24	85.1	39.90	68	39.78	39.20	17.1	4,788	0.36%
2019/12/23	36	39.18	71.2	39.19	39.70	-35.2	4,536	-0.78%
2019/12/20	53	37.32	71	37.64	38.15	-18	4,277	-0.42%
2019/12/19	2	36.30	1	36.35	36.30	1	4,074	0.02%
2019/12/18	4	36.39	2	36.40	36.30	2	4,092	0.05%
2019/12/17	0	0.00	9	36.14	36.35	-9	4,115	-0.22%
2019/12/16	38	36.02	0	0.00	36.20	38	4,148	0.92%
2019/12/13	3	36.23	0	0.00	36.10	3	4,156	0.07%
2019/12/12	4	36.00	8	36.15	36.30	-4	4,172	-0.10%
2019/12/11	0	0.00	1	35.70	35.90	-1	4,161	-0.02%
2019/12/10	2	35.58	1	35.60	35.65	1	4,270	0.02%
2019/12/09	3.1	35.72	3	35.82	35.70	0.1	4,603	0.00%
2019/12/05	3	35.95	2	35.90	35.85	1	4,924	0.02%
2019/12/04	1	35.75	0	0.00	35.95	1	4,995	0.02%
2019/12/03	2	35.80	2	35.75	35.75	0	5,091	0.00%
2019/12/02	0	0.00	2	36.10	36.10	-2	5,136	-0.04%
2019/11/29	3	35.90	0	0.00	35.95	3	5,162	0.06%
2019/11/28	1.4	36.23	0	0.00	36.20	1.4	5,161	0.03%
2019/11/27	1	36.10	4	36.20	36.15	-3	5,314	-0.06%
2019/11/26	3	36.32	1	36.30	36.05	2	5,395	0.04%
2019/11/25	15	36.38	0	0.00	36.35	15	5,389	0.28%
2019/11/21	0	0.00	3.3	36.25	36.40	-3.3	5,538	-0.06%
2019/11/20	1	36.10	12	36.10	36.20	-11	5,676	-0.19%
2019/11/19	1	35.75	2	36.00	36.00	-1	5,839	-0.02%
2019/11/18	3	35.78	1	36.05	36.05	2	5,999	0.03%
2019/11/15	2	35.70	1	35.85	35.70	1	6,093	0.02%
2019/11/14	7	35.34	0	0.00	35.30	7	6,216	0.11%
2019/11/13	19	35.55	14	35.60	35.20	5	6,446	0.08%
2019/11/12	2	36.05	5	36.22	36.40	-3	6,715	-0.04%
2019/11/11	3	36.43	1	36.45	36.30	2	6,819	0.03%
2019/11/08	13	36.18	1	36.40	36.50	12	6,906	0.17%
2019/11/07	1	36.35	2	36.43	36.40	-1	6,949	-0.01%
2019/11/06	1	36.35	1	36.35	36.30	0	6,964	0.00%
2019/11/05	7	36.13	0	0.00	36.35	7	6,996	0.10%
2019/11/04	1	35.95	2	36.08	36.20	-1	7,061	-0.01%
2019/11/01	3	35.93	1	36.10	36.00	2	7,134	0.03%
2019/10/31	3	36.02	5	36.07	36.05	-2	7,206	-0.03%
2019/10/30	1	35.55	8	35.78	35.95	-7	7,225	-0.10%
2019/10/29	5	35.82	7	35.85	35.85	-2	7,215	-0.03%
2019/10/28	10	35.90	2	35.85	35.85	8	7,216	0.11%
2019/10/25	4	35.83	11	35.85	35.85	-7	7,287	-0.10%
2019/10/24	4.2	35.61	14	35.51	35.65	-9.8	7,336	-0.13%
2019/10/23	9	35.40	2	35.25	35.25	7	7,447	0.09%
2019/10/22	6	35.73	5	35.81	35.70	1	7,517	0.01%
2019/10/21	1	35.10	13	35.23	35.35	-12	7,622	-0.16%
2019/10/18	7	35.05	1	35.15	35.00	6	7,716	0.08%
2019/10/17	4	35.59	1	35.65	35.45	3	7,715	0.04%
2019/10/16	0	0.00	19	35.37	35.65	-19	7,727	-0.25%
2019/10/15	3	35.03	3	35.08	35.25	0	7,743	0.00%
2019/10/14	7	35.10	1	34.80	35.05	6	7,774	0.08%
2019/10/09	2	34.85	6	34.49	34.70	-4	7,766	-0.05%
2019/10/08	10	34.72	12	34.80	34.60	-2	7,801	-0.03%
2019/10/07	17.1	35.15	6	35.18	35.05	11.1	7,855	0.14%
2019/10/04	31	35.46	36	35.36	35.55	-5	7,834	-0.06%
2019/10/03	12	34.08	6	34.11	34.15	6	7,590	0.08%
2019/10/02	9.1	34.71	1	34.65	34.40	8.1	7,546	0.11%
2019/10/01	23.1	34.83	4	34.98	35.00	19.1	7,485	0.26%
2019/09/27	16	35.43	1	35.60	35.30	15	7,363	0.20%
2019/09/26	12	35.35	1	35.25	35.35	11	7,460	0.15%
2019/09/25	23.1	35.45	8	35.54	35.45	15.1	7,696	0.20%
2019/09/24	14	36.12	4	36.15	36.05	10	7,775	0.13%
2019/09/23	4	36.51	4	36.58	36.40	0	7,764	0.00%
2019/09/20	3	36.62	2	36.60	36.60	1	7,799	0.01%
2019/09/19	12	36.48	10	36.55	36.75	2	7,760	0.03%
2019/09/18	5	36.83	4	36.83	36.60	1	7,738	0.01%
2019/09/17	3	36.60	3	36.67	36.85	0	7,752	0.00%
2019/09/16	15.2	36.77	13	36.75	36.75	2.2	7,835	0.03%
2019/09/12	22	36.73	22	36.92	36.60	0	7,895	0.00%
2019/09/11	58	35.94	35.8	36.12	36.30	22.2	7,899	0.28%
2019/09/10	50.1	36.93	7	36.94	36.90	43.1	7,699	0.56%
2019/09/09	15	37.93	6	37.98	37.90	9	7,622	0.12%
2019/09/06	8	38.11	2	38.10	38.35	6	7,669	0.08%
2019/09/05	4	38.03	72	38.00	38.15	-68	7,760	-0.88%
2019/09/04	5.4	37.86	12	37.88	37.90	-6.7	7,908	-0.08%
2019/09/03	7	37.85	12.1	37.98	37.80	-5.1	7,987	-0.06%
2019/09/02	6	38.02	4	38.05	37.95	2	8,115	0.02%
2019/08/30	63	38.02	4	38.03	37.90	59	8,344	0.71%
2019/08/29	24	37.38	5	37.30	37.85	19	8,426	0.23%
2019/08/28	4	37.36	5	37.41	37.45	-1	8,481	-0.01%
2019/08/27	7	36.72	6	36.82	36.95	1	8,774	0.01%
2019/08/26	6	36.86	7	36.71	36.75	-1	8,853	-0.01%
2019/08/23	15	36.87	12	36.88	37.25	3	9,013	0.03%
2019/08/22	52	37.43	10	37.50	37.00	42	9,038	0.46%
2019/08/21	23	37.75	8	37.80	37.65	15	9,293	0.16%
2019/08/20	12	38.04	24	38.03	38.30	-12	9,196	-0.13%
2019/08/19	8	38.22	9	38.24	38.30	-1	9,228	-0.01%
2019/08/16	31.1	38.51	36	38.50	38.40	-4.9	9,282	-0.05%
2019/08/15	56	38.57	12	38.63	38.00	44	9,293	0.47%
2019/08/14	20.1	40.08	19	40.21	40.10	1.1	9,113	0.01%
2019/08/13	9	40.19	18	40.61	40.10	-9	9,178	-0.10%
2019/08/12	12	41.20	3	41.38	41.00	9	9,170	0.10%
2019/08/08	18	41.44	10	41.27	41.35	8	9,302	0.09%
2019/08/07	8.5	40.96	5	40.97	41.10	3.5	9,683	0.04%
2019/08/06	16	40.93	4	40.53	40.80	12	9,911	0.12%
2019/08/05	11	40.72	39	40.64	41.25	-28	10,153	-0.28%
2019/08/02	28	40.78	18	41.02	41.00	10	10,138	0.10%
2019/08/01	8	41.26	7	41.31	41.50	1	10,186	0.01%
2019/07/31	13	41.67	4	41.73	41.60	9	10,173	0.09%
2019/07/30	8	41.81	9	41.86	41.75	-1	10,202	-0.01%
2019/07/29	19	41.65	4	42.09	41.65	15	10,205	0.15%
2019/07/26	34.3	41.50	18	41.47	41.45	16.3	10,132	0.16%
2019/07/25	30	41.82	4	41.88	41.85	26	10,062	0.26%
2019/07/24	30	42.40	3	42.38	42.15	27	9,995	0.27%
2019/07/23	24	43.13	17	43.22	43.45	7	9,924	0.07%
2019/07/22	20	43.33	3	43.62	43.15	17	9,817	0.17%
2019/07/19	20	43.84	3	43.95	43.80	17	9,764	0.17%
2019/07/18	8	43.45	10	43.52	43.70	-2	9,798	-0.02%
2019/07/17	22	43.34	21	43.39	43.35	1	9,890	0.01%
2019/07/16	5	43.55	7	43.86	43.50	-2	10,004	-0.02%
2019/07/15	6	43.63	4.1	43.62	43.85	1.9	10,165	0.02%
2019/07/12	22	43.69	8	43.68	43.70	14	10,270	0.14%
2019/07/11	20	44.09	5	44.14	44.00	15	10,293	0.15%
2019/07/10	4	44.78	43	44.52	44.75	-39	10,253	-0.38%
2019/07/09	2	44.15	13	44.16	44.10	-11	10,236	-0.11%
2019/07/08	8	44.18	4	44.19	44.25	4	10,295	0.04%
2019/07/05	22	44.05	9	44.09	44.20	13	10,380	0.13%
2019/07/04	8	44.26	5	44.24	44.20	3	10,453	0.03%
2019/07/03	21	44.15	12	44.28	44.15	9	10,472	0.09%
2019/07/02	44.5	43.89	77	43.69	43.65	-32.5	10,439	-0.31%
2019/07/01	27	44.86	77	44.73	44.75	-50	10,168	-0.49%
2019/06/28	11	45.79	7	45.75	45.70	4	10,042	0.04%
2019/06/27	4	46.21	2	46.05	46.20	2	10,077	0.02%
2019/06/26	6	46.02	11	46.04	45.95	-5	10,104	-0.05%
2019/06/25	6	46.09	3	46.37	46.25	3	10,148	0.03%
2019/06/24	5	46.22	5.2	46.12	46.25	-0.2	10,138	0.00%
2019/06/21	12	45.93	3	45.92	46.00	9	10,142	0.09%
2019/06/20	19	46.06	4	46.33	45.80	15	10,080	0.15%
2019/06/19	2	46.40	25	46.22	46.35	-23	10,084	-0.23%
2019/06/18	6.1	45.74	21	45.95	46.00	-14.9	10,240	-0.15%
2019/06/17	18.5	45.71	15	45.50	45.40	3.5	10,337	0.03%
2019/06/14	73	46.37	13	46.31	45.85	60	10,304	0.58%
2019/06/13	8	45.84	6	45.73	46.05	2	10,226	0.02%
2019/06/12	48	45.58	34.5	45.70	45.25	13.5	10,239	0.13%
2019/06/11	8.3	46.65	6	46.44	46.60	2.3	10,093	0.02%
2019/06/10	20.5	46.57	22	46.64	46.95	-1.5	9,991	-0.02%
2019/06/06	12	46.35	21	46.49	46.65	-9	9,936	-0.09%
2019/06/05	12	45.49	22	45.49	46.15	-10	9,787	-0.10%
2019/06/04	33	44.94	11	44.88	44.85	22	9,755	0.23%
2019/06/03	46.5	45.01	40	44.85	45.35	6.5	9,809	0.07%
2019/05/31	23.5	43.16	32	43.20	43.50	-8.5	9,778	-0.09%
2019/05/30	31	43.06	20	42.85	43.10	11	9,951	0.11%
2019/05/29	45	41.48	30	41.71	42.00	15	9,912	0.15%
2019/05/28	63	41.62	53	41.32	41.00	10	10,025	0.10%
2019/05/27	15.5	43.02	8.7	43.10	43.05	6.9	9,964	0.07%
2019/05/24	25	42.49	5	42.91	42.95	20	9,945	0.20%
2019/05/23	14	42.78	53	42.19	42.70	-39	9,844	-0.40%
2019/05/22	32.5	42.68	17	42.67	42.70	15.5	9,671	0.16%
2019/05/21	12.5	41.34	26	41.30	41.70	-13.5	9,494	-0.14%
2019/05/20	13	40.71	19	41.07	40.55	-6	9,346	-0.06%
2019/05/17	15.5	40.46	7.1	40.61	40.15	8.4	9,186	0.09%
2019/05/16	31	40.99	156	41.03	40.45	-125	9,115	-1.37%	大賣/鉅額交易
2019/05/15	32	40.76	28.5	40.34	41.25	3.6	9,035	0.04%
2019/05/14	27	39.43	52	39.16	39.20	-25	8,733	-0.29%
2019/05/13	13.3	38.78	43	38.48	38.95	-29.8	8,592	-0.35%
2019/05/10	11	36.57	9	36.66	36.60	2	8,370	0.02%
2019/05/09	13.3	36.93	13	36.86	36.55	0.3	8,403	0.00%
2019/05/08	5	37.30	3	37.25	37.35	2	8,323	0.02%
2019/05/07	5	37.39	8	37.40	37.35	-3	8,319	-0.04%
2019/05/06	10	37.41	4	37.44	37.40	6	8,304	0.07%
2019/05/03	3	37.47	9	37.45	37.50	-6	8,291	-0.07%
2019/05/02	3	37.38	2	37.60	37.40	1	8,298	0.01%
2019/04/30	15	37.41	4	37.45	37.60	11	8,309	0.13%
2019/04/29	8	37.36	6	37.52	37.55	2	8,304	0.02%
2019/04/26	4	37.34	13	37.40	37.50	-9	8,352	-0.11%
2019/04/25	4.1	37.43	4	37.70	37.50	0.1	8,360	0.00%
2019/04/24	4	37.38	6	37.30	37.50	-2	8,339	-0.02%
2019/04/23	79	37.30	15.1	37.16	37.25	63.9	8,386	0.76%
2019/04/22	133.3	37.73	18	37.78	37.55	115.3	8,312	1.39%	大買/鉅額交易
2019/04/19	13	37.02	23	36.65	37.00	-10	8,162	-0.12%
2019/04/18	13	35.88	34	35.96	36.00	-21	7,989	-0.26%
2019/04/17	7.1	35.46	2	35.60	35.60	5.1	7,948	0.06%
2019/04/16	4.5	35.44	17	35.51	35.60	-12.5	7,872	-0.16%
2019/04/15	4	35.15	4	35.18	35.15	0	7,838	0.00%
2019/04/12	18	35.01	6	35.05	35.10	12	7,876	0.15%
2019/04/11	20	35.23	5	35.29	35.10	15	7,864	0.19%
2019/04/10	1	35.50	0	0.00	35.60	1	7,800	0.01%
2019/04/09	3	35.50	0	0.00	35.70	3	7,859	0.04%
2019/04/08	16	35.55	0	0.00	35.70	16	7,903	0.20%
2019/04/03	13	35.52	0	0.00	35.45	13	7,876	0.17%
2019/04/02	4	35.38	28	35.76	35.85	-24	7,927	-0.30%
2019/04/01	43.1	35.56	4	35.68	35.45	39.1	7,849	0.50%
2019/03/29	26	35.77	20	35.88	36.00	6	7,748	0.08%
2019/03/28	4	35.08	5	35.30	35.60	-1	7,759	-0.01%
2019/03/27	4	35.21	1	35.25	35.20	3	7,763	0.04%
2019/03/26	3	35.02	3	35.25	35.20	0	7,808	0.00%
2019/03/25	3.1	34.84	3	34.63	34.90	0.1	7,861	0.00%
2019/03/22	13	34.91	36	34.91	35.05	-23	7,862	-0.29%
2019/03/21	75	35.15	109	34.92	35.05	-34	7,814	-0.44%	大賣/
2019/03/20	71	35.95	15	35.84	35.85	56	7,682	0.73%
2019/03/19	15	35.10	3	35.07	35.10	12	7,597	0.16%
2019/03/18	13	34.77	5	34.86	34.95	8	7,669	0.10%
2019/03/15	16	34.94	15	34.95	34.90	1	7,686	0.01%
2019/03/14	2	34.68	2.1	34.48	34.55	-0.1	7,577	0.00%
2019/03/13	4	34.48	0	0.00	34.45	4	7,578	0.05%
2019/03/12	4	34.53	6	34.57	34.65	-2	7,684	-0.03%
2019/03/11	3	34.63	2	34.70	34.35	1	7,725	0.01%
2019/03/08	4	34.26	21	34.25	34.35	-17	7,967	-0.21%
2019/03/07	13	34.62	43	34.52	34.75	-30	8,439	-0.36%
2019/03/06	21	34.69	12	34.93	35.00	9	8,428	0.11%
2019/03/05	76	34.17	65	34.21	34.45	11	8,237	0.13%
2019/03/04	10	33.23	34	33.20	33.25	-24	8,038	-0.30%
2019/02/27	14.3	32.68	47	32.80	33.00	-32.7	8,031	-0.41%
2019/02/26	66	32.21	117	31.96	32.20	-51	7,790	-0.65%	大賣/
2019/02/25	6	30.95	0	0.00	31.00	6	7,650	0.08%
2019/02/22	1	30.95	0	0.00	31.00	1	7,732	0.01%
2019/02/21	0	0.00	3	31.00	30.95	-3	7,840	-0.04%
2019/02/20	1	30.95	2	31.00	31.00	-1	8,001	-0.01%
2019/02/19	4	31.03	2	30.90	30.95	2	8,135	0.02%
2019/02/18	13	31.08	2	31.15	31.05	11	8,213	0.13%
2019/02/15	2	31.10	7	30.99	31.10	-5	8,357	-0.06%
2019/02/14	4	31.00	3	31.13	31.05	1	8,407	0.01%
2019/02/13	3	30.70	0	0.00	30.70	3	8,372	0.04%
2019/02/12	20	30.73	6	30.63	30.60	14	8,326	0.17%
2019/02/11	1	30.90	3	31.02	30.90	-2	8,344	-0.02%
2019/01/30	17	31.20	10.2	31.16	31.15	6.8	8,698	0.08%
2019/01/29	13	30.92	1	30.90	31.00	12	8,605	0.14%
2019/01/28	2.1	30.95	1	30.95	30.95	1.1	8,594	0.01%
2019/01/25	2	30.85	1	30.80	30.85	1	8,675	0.01%
2019/01/24	3	30.82	0	0.00	30.90	3	8,783	0.03%
2019/01/22	1	30.70	7	30.77	30.90	-6	9,289	-0.06%
2019/01/21	10	30.95	10	30.97	30.95	0	9,736	0.00%
2019/01/18	2	30.83	6	30.90	30.95	-4	9,947	-0.04%
2019/01/17	3	30.83	0	0.00	30.85	3	10,072	0.03%
2019/01/16	25	30.95	2	30.93	30.90	23	10,165	0.23%
2019/01/15	9	31.14	3	31.05	31.05	6	10,457	0.06%
2019/01/14	0	0.00	3	30.65	30.65	-3	10,422	-0.03%
2019/01/11	5	30.71	1.1	30.76	30.75	3.9	10,533	0.04%
2019/01/10	1	30.80	6	30.80	30.85	-5	10,842	-0.05%
2019/01/09	1	30.75	1	30.80	30.80	0	10,863	0.00%
2019/01/08	2	30.53	2	30.55	30.50	0	10,876	0.00%
2019/01/07	4	30.65	1	30.65	30.65	3	10,963	0.03%
2019/01/04	2	30.08	2	30.38	30.40	0	11,084	0.00%
2019/01/03	6	30.04	0	0.00	30.20	6	11,275	0.05%
2019/01/02	5	30.53	0	0.00	30.20	5	11,309	0.04%
2018/12/28	0	0.00	4	30.51	30.55	-4	11,396	-0.04%
2018/12/27	2.1	30.13	6.5	30.14	30.15	-4.4	11,526	-0.04%
2018/12/26	5	29.63	2	29.68	29.60	3	11,643	0.03%
2018/12/25	9	30.01	32	30.14	29.90	-23	11,699	-0.20%
2018/12/24	22	30.55	0	0.00	30.55	22	11,796	0.19%
2018/12/21	6	30.50	3	30.60	30.70	3	12,358	0.02%
2018/12/20	1	30.40	31	30.40	30.60	-30	12,439	-0.24%
2018/12/19	0	0.00	7	30.67	30.75	-7	12,609	-0.06%
2018/12/18	32	30.70	14	30.68	30.70	18	12,853	0.14%
2018/12/17	4	30.75	19	30.74	30.65	-15	12,869	-0.12%
2018/12/14	3	30.78	5	30.80	30.75	-2	12,925	-0.02%
2018/12/13	19	30.77	4	30.84	30.85	15	12,911	0.12%
2018/12/12	11	30.37	0	0.00	30.35	11	12,868	0.09%
2018/12/11	7	30.21	11	30.21	30.15	-4	12,726	-0.03%
2018/12/10	18	30.32	2	30.28	30.15	16	12,583	0.13%
2018/12/07	3.2	30.58	3	30.65	30.55	0.2	12,512	0.00%
2018/12/06	20	30.74	4	30.65	30.55	16	12,552	0.13%
2018/12/05	9	30.92	6	30.81	31.00	3	12,475	0.02%
2018/12/04	6	31.32	1	31.20	31.35	5	12,369	0.04%
2018/12/03	79	31.58	8	31.52	31.45	71	12,293	0.58%
2018/11/30	6	31.40	23	31.85	30.90	-17	12,015	-0.14%
2018/11/29	16	30.88	4	30.60	30.85	12	11,377	0.11%
2018/11/28	3	30.98	1	30.85	31.10	2	11,210	0.02%
2018/11/27	6	30.83	2	31.00	30.85	4	11,055	0.04%
2018/11/26	22	31.31	6	31.27	31.20	16	10,979	0.15%
2018/11/23	0	31.90	2	31.90	31.85	-2	10,832	-0.02%
2018/11/22	14	31.90	24	31.67	31.70	-10	10,775	-0.09%
2018/11/21	18	32.75	4	32.90	32.60	14	10,602	0.13%
2018/11/20	4	33.18	2	33.10	33.10	2	10,498	0.02%
2018/11/19	24	32.87	3	33.07	32.85	21	10,461	0.20%
2018/11/16	2	32.25	3	32.47	32.55	-1	10,410	-0.01%
2018/11/15	8	31.94	1	31.90	31.90	7	10,355	0.07%
2018/11/14	4	31.63	9	31.83	32.00	-5	10,300	-0.05%
2018/11/13	4	31.31	15	31.03	31.30	-11	10,161	-0.11%
2018/11/12	13	31.47	2	31.53	31.35	11	10,092	0.11%
2018/11/09	2	30.98	2	31.20	31.10	0	10,032	0.00%
2018/11/08	10	31.04	9	30.89	30.95	1	10,009	0.01%
2018/11/07	15	31.49	35	31.55	31.15	-20	9,901	-0.20%
2018/11/06	1	30.40	5	30.42	30.30	-4	9,557	-0.04%
2018/11/05	0	0.00	3	30.50	30.55	-3	9,609	-0.03%
2018/11/02	2	30.23	5	30.54	30.55	-3	9,579	-0.03%
2018/11/01	11	30.12	5	30.14	30.00	6	9,521	0.06%
2018/10/31	5	30.42	4	30.50	30.70	1	9,368	0.01%
2018/10/30	50	30.45	72	30.44	30.35	-22	9,227	-0.24%
2018/10/29	61	30.40	50	30.52	30.90	11	8,839	0.12%
2018/10/26	17	29.60	33	29.55	29.50	-16	8,379	-0.19%
2018/10/25	4	28.99	12	29.05	28.85	-8	8,182	-0.10%
2018/10/24	12	28.92	11	28.53	29.25	1	8,066	0.01%
2018/10/23	9	29.54	9	29.76	29.05	0	8,025	0.00%
2018/10/22	16	29.28	8	29.42	29.15	8	7,724	0.10%
2018/10/19	28	29.37	13	29.31	29.05	15	7,663	0.20%
2018/10/18	8	29.16	38	29.09	29.60	-30	7,530	-0.40%
2018/10/17	2	28.00	4	28.04	27.70	-2	7,206	-0.03%
2018/10/16	4	27.16	7	27.94	27.85	-3	7,181	-0.04%
2018/10/15	23	27.63	3	27.73	27.40	20	7,120	0.28%
2018/10/12	17	27.76	22	28.05	28.40	-5	7,056	-0.07%
2018/10/11	20	27.25	12	27.09	27.05	8	6,948	0.12%
2018/10/09	4	28.53	13	28.63	28.50	-9	6,786	-0.13%
2018/10/08	21	28.56	4	28.59	28.55	17	6,735	0.25%
2018/10/05	15	28.07	9	28.08	28.35	6	6,666	0.09%
2018/10/04	10	29.19	19	29.04	28.95	-9	6,444	-0.14%
2018/10/03	5	29.75	4	29.89	29.80	1	6,320	0.02%
2018/10/02	19	29.73	110	29.52	29.50	-91	6,271	-1.45%	大賣/
2018/10/01	37	30.24	17	30.13	30.25	20	6,159	0.32%
2018/09/28	13	29.80	11	29.62	29.90	2	6,166	0.03%
2018/09/27	4.1	28.57	2	28.83	29.00	2.1	6,027	0.03%
2018/09/26	33	28.40	37	28.26	28.55	-4	5,961	-0.07%
2018/09/25	42	27.77	30	27.64	28.05	12	5,714	0.21%
2018/09/21	0	0.00	20	26.86	26.95	-20	5,414	-0.37%
2018/09/20	24	26.42	44	26.44	26.50	-20	5,337	-0.37%
2018/09/19	0	0.00	3	26.17	26.15	-3	5,234	-0.06%
2018/09/18	0	0.00	44	26.03	26.10	-44	5,183	-0.85%
2018/09/17	0	0.00	21	25.70	25.80	-21	5,084	-0.41%
2018/09/14	6	25.80	0	0.00	25.70	6	5,095	0.12%
2018/09/13	0	0.00	0.1	25.90	25.85	-0.1	5,079	0.00%
2018/09/12	4	25.80	8	25.72	25.75	-4	5,054	-0.08%
2018/09/10	3	25.33	4	25.39	25.50	-1	4,982	-0.02%
2018/09/07	6	25.49	0	0.00	25.55	6	4,997	0.12%
2018/09/06	15	25.62	0	0.00	25.75	15	4,944	0.30%
2018/09/05	0	0.00	1	25.90	25.90	-1	4,864	-0.02%
2018/09/04	10	25.70	1	25.80	25.90	9	4,826	0.19%
2018/09/03	1	25.80	0	0.00	25.70	1	4,797	0.02%
2018/08/31	0	0.00	2	25.90	25.90	-2	4,769	-0.04%
2018/08/30	11	25.69	7	25.74	25.65	4	4,694	0.09%
2018/08/29	4	25.88	4	25.85	25.85	0	4,663	0.00%
2018/08/28	19.1	25.97	3	25.95	26.00	16.1	4,641	0.35%
2018/08/27	5	26.08	6	26.14	26.15	-1	4,598	-0.02%
2018/08/24	3	25.97	33	26.07	26.15	-30	4,600	-0.65%
2018/08/23	30	25.89	29	25.88	26.10	1	4,819	0.02%
2018/08/22	12	25.74	14	25.90	26.00	-2	4,732	-0.04%
2018/08/21	0	0.00	11	25.40	25.50	-11	4,563	-0.24%
2018/08/20	1	25.30	1	25.30	25.20	0	4,507	0.00%
2018/08/17	4	25.18	4	25.21	25.15	0	4,531	0.00%
2018/08/16	13	25.00	1	24.90	25.00	12	4,539	0.26%
2018/08/15	7	25.21	34.6	25.25	25.20	-27.6	4,524	-0.61%
2018/08/14	10	25.20	2	25.23	25.25	8	4,492	0.18%
2018/08/13	8	25.33	41	25.44	25.10	-33	4,479	-0.74%
2018/08/10	15	25.05	10	25.10	25.25	5	4,372	0.11%
2018/08/09	0	0.00	2	24.95	25.00	-2	4,318	-0.05%
2018/08/08	1	24.75	3	24.95	25.05	-2	4,309	-0.05%
2018/08/03	3	24.57	0	0.00	24.70	3	4,394	0.07%
2018/08/02	0	0.00	11	24.61	24.65	-11	4,364	-0.25%
2018/08/01	3	24.60	6	24.67	24.60	-3	4,348	-0.07%
2018/07/31	5	24.44	1	24.70	24.85	4	4,281	0.09%
2018/07/30	5	25.00	0	0.00	25.10	5	4,176	0.12%
2018/07/27	7	25.00	99	25.00	25.00	-92	4,077	-2.26%
2018/07/26	1	25.05	58	25.00	25.00	-57	4,053	-1.41%
2018/07/25	2	25.03	0	0.00	25.05	2	4,044	0.05%
2018/07/20	1	25.05	8	25.10	25.15	-7	4,010	-0.17%
2018/07/19	0	0.00	14	25.14	25.05	-14	3,958	-0.35%
2018/07/18	8	25.15	39	25.25	25.10	-31	3,933	-0.79%
2018/07/17	1	25.05	49	25.00	25.15	-48	3,878	-1.24%
2018/07/16	0	0.00	15	24.72	24.80	-15	3,760	-0.40%
2018/07/13	0	0.00	1	24.50	24.50	-1	3,724	-0.03%
2018/07/11	4	24.25	0	0.00	24.30	4	3,710	0.11%
2018/07/10	4	24.35	4	24.39	24.45	0	3,628	0.00%
2018/07/09	0	0.00	3	24.30	24.35	-3	3,557	-0.08%
2018/07/06	0	0.00	9	24.33	24.30	-9	3,494	-0.26%
2018/07/05	16	24.17	16	24.20	24.30	0	3,275	0.00%
2018/07/04	0	0.00	4	23.90	24.05	-4	3,025	-0.13%
2018/07/03	1	23.50	1	23.80	23.60	0	2,900	0.00%
2018/06/29	1	23.90	5	23.89	23.90	-4	2,896	-0.14%
2018/06/28	0.1	23.60	0	0.00	23.70	0.1	2,828	0.00%
2018/06/27	0.3	23.40	1	23.40	23.40	-0.7	2,816	-0.03%
2018/06/26	0	0.00	5	23.50	23.40	-5	2,832	-0.18%
2018/06/22	0	0.00	13	23.60	23.50	-13	2,797	-0.46%
2018/06/21	1	23.45	0	0.00	23.60	1	2,792	0.04%
2018/06/20	7	23.28	9	23.48	23.70	-2	2,800	-0.07%
2018/06/19	2	23.60	2	23.43	23.40	0	2,793	0.00%
2018/06/15	5	23.32	2	23.35	24.10	3	2,748	0.11%
2018/06/14	5	23.33	0	0.00	23.30	5	2,694	0.19%
2018/06/13	3	23.50	1	23.50	23.50	2	2,685	0.07%
2018/06/12	7.4	23.52	2	23.60	23.55	5.4	2,732	0.20%
2018/06/11	1	23.75	2	23.80	23.70	-1	2,727	-0.04%
2018/06/08	3.3	23.65	0	0.00	23.70	3.3	2,750	0.12%
2018/06/07	5	23.70	11	23.74	23.85	-6	2,755	-0.22%
2018/06/06	0	0.00	1	23.70	23.85	-1	2,759	-0.04%
2018/06/05	0	0.00	2	23.85	23.80	-2	2,758	-0.07%
2018/06/04	0	0.00	7	23.72	23.90	-7	2,749	-0.25%
2018/06/01	1	23.25	0	0.00	23.55	1	2,739	0.04%
2018/05/31	3	23.25	1	23.70	23.15	2	2,696	0.07%
2018/05/30	2	23.48	2	23.65	23.50	0	2,387	0.00%
2018/05/29	0	0.00	6	23.88	23.90	-6	2,348	-0.26%
2018/05/25	0	0.00	2	23.95	23.95	-2	2,352	-0.09%
2018/05/24	2	23.75	17	23.84	23.95	-15	2,299	-0.65%
2018/05/23	3	23.68	7	23.80	23.75	-4	2,277	-0.18%
2018/05/22	0	0.00	10	23.80	23.70	-10	2,266	-0.44%
2018/05/21	0	0.00	3	23.72	23.80	-3	2,281	-0.13%
2018/05/18	3	23.47	12	23.47	23.50	-9	2,279	-0.39%
2018/05/16	2	23.35	1	23.40	23.40	1	2,301	0.04%
2018/05/15	0	0.00	11	23.49	23.40	-11	2,352	-0.47%
2018/05/14	0	0.00	22	23.25	23.35	-22	2,391	-0.92%
2018/05/11	0	0.00	8	22.76	22.85	-8	2,335	-0.34%
2018/05/10	7	22.31	0	0.00	22.30	7	2,311	0.30%
2018/05/09	17	22.39	0	0.00	22.40	17	2,295	0.74%
2018/05/08	2	22.35	0	0.00	22.35	2	2,305	0.09%
2018/05/07	2	22.40	2	22.40	22.40	0	2,311	0.00%
2018/05/04	1	22.45	3	22.45	22.45	-2	2,326	-0.09%
2018/05/03	2	22.58	0	0.00	22.50	2	2,346	0.09%
2018/05/02	2	22.80	0	0.00	22.85	2	2,357	0.08%
2018/04/30	0	0.00	3	22.80	22.80	-3	2,345	-0.13%
2018/04/27	3	22.55	7	22.55	22.70	-4	2,323	-0.17%
2018/04/25	11	22.50	0	0.00	22.60	11	2,311	0.48%
2018/04/23	7	22.76	7	22.79	22.70	0	2,366	0.00%
2018/04/19	0.1	23.10	11	23.10	23.10	-10.9	2,375	-0.46%
2018/04/18	5	23.03	17	23.04	23.00	-12	2,395	-0.50%
2018/04/17	1.2	22.91	40	23.10	23.20	-38.8	2,387	-1.62%
2018/04/16	10	22.80	0	0.00	22.80	10	2,334	0.43%
2018/04/12	5	22.70	16	22.67	22.85	-11	2,341	-0.47%
2018/04/11	0	0.00	6	22.61	22.60	-6	2,335	-0.26%
2018/04/09	11	22.45	2	22.40	22.50	9	2,356	0.38%
2018/04/03	14	22.45	1	22.45	22.45	13	2,368	0.55%
2018/04/02	2	22.35	0	0.00	22.40	2	2,376	0.08%
2018/03/31	1	22.50	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0	0.00	10	22.53	22.60	-10	2,416	-0.41%
2018/03/29	2	22.30	0	0.00	22.30	2	2,405	0.08%
2018/03/27	1	22.65	0	0.00	22.55	1	2,382	0.04%
2018/03/26	2	22.50	24	22.53	22.60	-22	2,378	-0.93%
2018/03/23	1	22.45	2	22.50	22.45	-1	2,363	-0.04%
2018/03/22	2	22.75	0	0.00	22.75	2	2,341	0.09%
2018/03/21	2	22.75	0	0.00	22.80	2	2,334	0.09%
2018/03/20	2	22.70	8	22.80	22.80	-6	2,370	-0.25%
2018/03/16	0	0.00	11	22.80	22.90	-11	2,383	-0.46%
2018/03/15	2	22.75	1	22.85	22.75	1	2,348	0.04%
2018/03/14	2	22.85	1	22.85	22.80	1	2,361	0.04%
2018/03/13	2	22.68	5	22.70	22.75	-3	2,364	-0.13%
2018/03/12	0	0.00	1	22.55	22.60	-1	2,365	-0.04%
2018/03/09	15	22.49	0	0.00	22.45	15	2,366	0.63%
2018/03/07	6	22.25	2	22.45	22.35	4	2,374	0.17%
2018/03/05	2	22.30	0	0.00	22.20	2	2,487	0.08%
2018/03/02	5	22.46	0	0.00	22.55	5	2,467	0.20%
2018/03/01	11	22.80	0	0.00	22.65	11	2,456	0.45%
2018/02/27	0	0.00	2	22.70	22.65	-2	2,447	-0.08%
2018/02/26	0	0.00	2	22.80	22.65	-2	2,444	-0.08%
2018/02/23	6	22.68	2	22.70	22.75	4	2,439	0.16%
2018/02/22	21	22.65	3	22.58	22.70	18	2,508	0.72%
2018/02/21	3	22.48	10	22.36	22.65	-7	2,568	-0.27%
2018/02/12	12	21.86	16	21.88	21.85	-4	2,607	-0.15%
2018/02/09	16	21.77	2	21.80	21.85	14	2,588	0.54%
2018/02/08	14	22.25	0	0.00	22.30	14	2,595	0.54%
2018/02/07	31	22.21	1	22.30	22.35	30	2,598	1.15%
2018/02/06	21	22.64	38	22.34	22.35	-17	2,537	-0.67%
2018/02/05	8	23.31	2	23.35	23.30	6	2,425	0.25%
2018/02/02	5	23.60	0	0.00	23.55	5	2,438	0.21%
2018/02/01	0	0.00	2	23.75	23.75	-2	2,450	-0.08%
2018/01/31	0	0.00	6	23.75	23.85	-6	2,504	-0.24%
2018/01/30	5	23.71	0	0.00	23.65	5	2,499	0.20%
2018/01/29	6	23.85	0	0.00	23.85	6	2,496	0.24%
2018/01/26	1	23.90	0	0.00	23.90	1	2,481	0.04%
2018/01/25	1	23.85	1	23.90	23.85	0	2,472	0.00%
2018/01/24	4	23.78	0	0.00	23.85	4	2,464	0.16%
2018/01/23	1	23.75	0	0.00	23.85	1	2,466	0.04%
2018/01/22	22	23.80	0	0.00	23.80	22	2,478	0.89%
2018/01/19	2	23.85	0	0.00	23.85	2	2,480	0.08%
2018/01/18	23	23.97	12	24.00	23.95	11	2,466	0.45%
2018/01/17	18.1	23.87	0	0.00	24.00	18.1	2,446	0.74%
2018/01/16	1	23.70	0	0.00	23.80	1	2,557	0.04%
2018/01/15	0.1	23.80	0	0.00	23.80	0.1	2,548	0.00%
2018/01/12	9	23.71	2	23.80	23.75	7	2,540	0.28%
2018/01/11	1	23.60	1	23.65	23.70	0	2,519	0.00%
2018/01/10	8	23.69	3	23.70	23.80	5	2,517	0.20%
2018/01/09	0	0.00	11	23.65	23.70	-11	2,511	-0.44%
2018/01/08	24	23.65	0.2	23.75	23.60	23.8	2,558	0.93%
2018/01/05	6	23.62	7	23.67	23.65	-1	2,586	-0.04%
2018/01/04	3	23.68	0	0.00	23.70	3	2,605	0.12%
2018/01/03	10	23.65	6	23.75	23.70	4	2,689	0.15%
2018/01/02	0	0.00	1	23.80	23.65	-1	2,722	-0.04%