台灣高鐵 (2633)-新光-台南券商分點個股進出

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
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280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－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/11/22	2	28.60	0	0.00	28.55	2	2,898	0.07%
2024/11/21	2	28.60	15	28.70	28.60	-13	2,890	-0.45%
2024/11/20	4	28.68	5	28.89	28.95	-1	2,892	-0.03%
2024/11/19	1	28.95	0	0.00	28.90	1	2,905	0.03%
2024/11/18	0	28.75	4	28.95	28.95	-4	2,940	-0.14%
2024/11/15	1	28.55	0	0.00	28.70	1	2,989	0.03%
2024/11/14	10	28.45	0	0.00	28.40	10	3,148	0.32%
2024/11/13	5	28.55	80	28.55	28.50	-75	3,149	-2.38%
2024/11/12	14.2	28.55	0	0.00	28.80	14.2	3,168	0.45%
2024/11/11	3	28.70	0	0.00	28.80	3	3,133	0.10%
2024/11/08	5	28.80	0	0.00	28.80	5	3,141	0.16%
2024/11/07	3	28.85	28	28.91	28.90	-25	3,181	-0.79%
2024/11/06	1.2	28.92	17	28.99	29.00	-15.8	3,182	-0.50%
2024/11/05	1	28.95	0	0.00	29.20	1	3,213	0.03%
2024/11/04	0	29.10	1	29.20	29.20	-1	3,274	-0.03%
2024/11/01	13	28.89	0	0.00	28.90	13	3,380	0.38%
2024/10/30	4	29.01	0	0.00	29.15	4	3,390	0.12%
2024/10/29	1.2	28.96	0	0.00	29.15	1.2	3,375	0.04%
2024/10/28	1	29.05	0	0.00	29.00	1	3,377	0.03%
2024/10/25	1	29.05	0	0.00	29.15	1	3,394	0.03%
2024/10/24	0	29.15	0	0.00	29.05	0	3,450	0.00%
2024/10/23	7	29.11	0	0.00	29.10	7	3,495	0.20%
2024/10/22	3	29.15	0	0.00	29.10	3	3,528	0.09%
2024/10/21	6	29.28	0	0.00	29.25	6	3,617	0.17%
2024/10/18	0	29.20	1	29.30	29.35	-1	3,712	-0.03%
2024/10/17	1	29.05	0	0.00	29.05	1	3,790	0.03%
2024/10/16	5.2	29.10	0	0.00	29.05	5.2	3,860	0.14%
2024/10/15	1.1	29.11	0	0.00	29.25	1.1	3,928	0.03%
2024/10/14	2	29.18	4	29.20	29.20	-2	4,003	-0.05%
2024/10/11	0	29.35	2	29.20	29.20	-2	4,082	-0.05%
2024/10/09	5	29.13	0	0.00	29.10	5	4,114	0.12%
2024/10/08	3	29.17	0	0.00	29.20	3	4,127	0.07%
2024/10/07	0	29.50	0	0.00	29.30	0	4,140	0.00%
2024/10/04	8	29.33	0	0.00	29.50	8	4,140	0.19%
2024/10/01	3	29.52	0	0.00	29.65	3	4,131	0.07%
2024/09/30	2.5	29.72	3	29.73	29.60	-0.5	4,165	-0.01%
2024/09/27	2	29.50	1	29.60	29.70	1	4,218	0.02%
2024/09/25	0	29.70	0	0.00	29.70	0	4,326	0.00%
2024/09/23	0	0.00	1.1	29.80	29.80	-1.1	4,542	-0.02%
2024/09/20	1	29.40	5	29.65	29.80	-4	4,594	-0.09%
2024/09/19	0	29.60	0	0.00	29.50	0	4,479	0.00%
2024/09/18	0	29.65	0	0.00	29.65	0	4,495	0.00%
2024/09/16	0	29.60	1	29.65	29.70	-1	4,560	-0.02%
2024/09/13	0	29.60	2.5	29.54	29.60	-2.5	4,582	-0.05%
2024/09/12	0	29.50	1	29.55	29.70	-1	4,638	-0.02%
2024/09/11	0.7	29.51	32	29.56	29.30	-31.3	4,623	-0.68%
2024/09/10	0	29.25	0	0.00	29.35	0	4,581	0.00%
2024/09/09	2	29.05	1	29.20	29.10	1	4,588	0.02%
2024/09/06	0	29.25	1	29.40	29.40	-1	4,580	-0.02%
2024/09/05	5	29.06	0	0.00	29.00	5	4,604	0.11%
2024/09/04	6.2	29.06	0	0.00	29.00	6.2	4,627	0.13%
2024/09/03	10	29.35	0	0.00	29.35	10	4,596	0.22%
2024/09/02	5.2	29.51	1	29.65	29.50	4.2	4,593	0.09%
2024/08/30	1	29.50	3.1	29.70	29.90	-2.1	4,624	-0.04%
2024/08/29	2.1	29.36	0	0.00	29.40	2.1	4,529	0.05%
2024/08/28	2	29.40	0	0.00	29.50	2	4,537	0.04%
2024/08/27	0	29.55	0	0.00	29.70	0	4,623	0.00%
2024/08/26	0.2	29.65	0	0.00	29.65	0.2	4,694	0.00%
2024/08/23	1	29.40	0	0.00	29.35	1	4,758	0.02%
2024/08/22	10.2	29.45	0	0.00	29.45	10.2	4,806	0.21%
2024/08/21	13	29.47	0	0.00	29.65	13	4,831	0.27%
2024/08/20	0	29.85	0	0.00	29.65	0	4,842	0.00%
2024/08/19	0	0.00	51	30.00	29.80	-51	4,858	-1.05%
2024/08/16	1.4	29.73	8	29.96	29.85	-6.6	4,806	-0.14%
2024/08/15	2.1	29.18	0	0.00	29.15	2.1	4,686	0.04%
2024/08/14	0.1	29.50	0	0.00	29.45	0.1	4,686	0.00%
2024/08/13	0	29.37	0	0.00	29.20	0	4,684	0.00%
2024/08/12	4.7	29.30	0	0.00	29.30	4.7	4,732	0.10%
2024/08/09	0	0.00	1	29.25	29.20	-1	4,805	-0.02%
2024/08/07	2.3	29.06	1.1	29.30	29.30	1.2	4,840	0.02%
2024/08/06	3	28.77	2	29.25	29.05	1	4,801	0.02%
2024/08/05	45.2	29.26	7	29.04	28.90	38.2	4,734	0.81%
2024/08/02	14.3	29.60	0	0.00	29.85	14.3	4,647	0.31%
2024/08/01	1.3	29.78	4	29.85	29.90	-2.8	4,615	-0.06%
2024/07/31	0.2	29.75	0	0.00	29.75	0.2	4,695	0.00%
2024/07/30	21.2	29.60	22	29.90	29.85	-0.8	4,662	-0.02%
2024/07/29	0	29.80	0	0.00	29.90	0	4,659	0.00%
2024/07/26	0.3	29.72	2	29.75	29.75	-1.7	4,638	-0.04%
2024/07/23	0.2	29.75	1	29.85	29.90	-0.8	4,636	-0.02%
2024/07/22	3	29.53	2	29.70	29.65	1	4,614	0.02%
2024/07/19	2.1	29.55	7	29.65	29.65	-4.9	4,545	-0.11%
2024/07/18	3.2	29.51	2	29.70	29.90	1.2	4,470	0.03%
2024/07/17	9	29.66	7	29.71	29.60	2	4,396	0.05%
2024/07/16	10	29.79	0	0.00	29.85	10	4,374	0.23%
2024/07/15	1.2	30.68	1	30.80	30.65	0.2	4,375	0.00%
2024/07/12	0.1	30.60	33.5	30.74	30.75	-33.4	4,288	-0.78%
2024/07/11	5	30.55	0	0.00	30.55	5	4,246	0.12%
2024/07/10	31.1	30.40	4	30.63	30.50	27.1	4,305	0.63%
2024/07/09	0	30.55	0	0.00	30.70	0	4,278	0.00%
2024/07/08	0.2	30.77	0	0.00	30.75	0.2	4,281	0.01%
2024/07/05	1	30.70	0	0.00	30.70	1	4,264	0.02%
2024/07/04	0	0.00	54	30.65	30.65	-54	4,245	-1.27%
2024/07/03	0.1	30.41	0	0.00	30.40	0.1	4,217	0.00%
2024/07/02	0	30.35	7	30.35	30.40	-7	4,142	-0.17%
2024/07/01	0.5	30.50	7	30.52	30.40	-6.5	4,096	-0.16%
2024/06/28	7	30.46	3.3	30.44	30.40	3.7	4,024	0.09%
2024/06/27	0.2	29.98	1	30.20	30.25	-0.8	3,894	-0.02%
2024/06/26	2.2	29.91	2	30.05	29.90	0.2	3,822	0.00%
2024/06/25	0.1	30.05	1.1	30.01	30.05	-1.1	3,818	-0.03%
2024/06/24	4.2	29.85	2	30.05	30.05	2.2	3,806	0.06%
2024/06/21	0.1	29.95	0	0.00	29.95	0.1	3,817	0.00%
2024/06/20	0	29.95	15	29.85	29.95	-15	3,784	-0.40%
2024/06/19	8.2	29.94	17.8	29.94	29.85	-9.6	3,778	-0.25%
2024/06/18	0.1	29.90	0	0.00	29.95	0.1	3,719	0.00%
2024/06/17	2.1	29.90	0	0.00	29.90	2.1	3,734	0.06%
2024/06/14	4.2	29.85	0	0.00	30.00	4.2	3,804	0.11%
2024/06/13	1.4	29.85	4	29.85	29.80	-2.6	3,825	-0.07%
2024/06/12	0.1	29.90	0	0.00	29.80	0.1	4,025	0.00%
2024/06/11	6.1	29.83	0.1	30.10	29.80	6	4,030	0.15%
2024/06/07	0	29.95	10	29.95	30.15	-10	4,066	-0.25%
2024/06/06	0.5	29.89	0	0.00	30.00	0.5	4,074	0.01%
2024/06/05	2.1	29.80	0	0.00	29.80	2.1	4,088	0.05%
2024/06/04	2	29.80	5	29.85	29.80	-3	4,067	-0.07%
2024/06/03	0.5	29.98	11.1	30.00	30.00	-10.6	4,057	-0.26%
2024/05/31	0.3	29.95	1	29.85	30.00	-0.7	4,090	-0.02%
2024/05/30	8.4	29.83	0	0.00	29.65	8.4	3,994	0.21%
2024/05/29	14.1	29.87	0	0.00	29.85	14.1	3,949	0.36%
2024/05/28	0.2	30.01	1	30.00	30.00	-0.8	3,945	-0.02%
2024/05/27	0.4	30.08	0	0.00	29.95	0.4	4,039	0.01%
2024/05/24	3	30.03	0	0.00	30.05	3	4,010	0.07%
2024/05/23	0	0.00	9	30.10	30.10	-9	3,981	-0.23%
2024/05/22	0	30.35	0	0.00	30.40	0	3,938	0.00%
2024/05/21	10	30.25	0	0.00	30.15	10	3,956	0.25%
2024/05/20	12.1	30.55	0.4	30.55	30.55	11.7	3,914	0.30%
2024/05/17	12	30.48	10	30.50	30.40	2	3,912	0.05%
2024/05/16	0	30.40	15.5	30.40	30.45	-15.5	3,879	-0.40%
2024/05/14	3.1	30.34	0.1	30.35	30.40	3	3,823	0.08%
2024/05/13	20	30.49	19	30.48	30.50	1	3,764	0.03%
2024/05/10	0.3	30.27	0	0.00	30.35	0.3	3,707	0.01%
2024/05/09	10	30.35	3.3	30.25	30.25	6.7	3,692	0.18%
2024/05/08	2	30.25	0	0.00	30.35	2	3,694	0.05%
2024/05/07	0.5	30.53	0	0.00	30.35	0.5	3,657	0.01%
2024/05/06	0	30.35	3.1	30.38	30.50	-3.1	3,629	-0.08%
2024/05/03	0	0.00	1	30.10	30.05	-1	3,529	-0.03%
2024/05/02	0.3	30.03	3	30.05	30.05	-2.7	3,534	-0.07%
2024/04/30	1	29.95	6	30.00	29.90	-5	3,506	-0.14%
2024/04/26	0	29.85	2	29.95	29.95	-2	3,451	-0.06%
2024/04/25	0	29.85	0	0.00	29.75	0	3,445	0.00%
2024/04/23	0	0.00	11	30.05	29.75	-11	3,548	-0.31%
2024/04/22	0	29.75	10	29.99	29.95	-10	3,554	-0.28%
2024/04/19	6.5	29.35	0	0.00	29.30	6.5	3,489	0.19%
2024/04/18	1.2	29.63	0	0.00	29.60	1.2	3,378	0.04%
2024/04/17	6.7	29.59	1	29.55	29.60	5.7	3,350	0.17%
2024/04/16	2.2	29.61	0	0.00	29.55	2.2	3,313	0.07%
2024/04/15	11	30.05	2	30.05	30.00	9	3,219	0.28%
2024/04/12	8.1	30.00	0	0.00	30.15	8.1	3,206	0.25%
2024/04/11	2	30.05	1	30.05	30.15	1	3,224	0.03%
2024/04/10	0	30.10	1	30.15	30.15	-1	3,216	-0.03%
2024/04/09	0	0.00	10	30.08	30.10	-10	3,224	-0.31%
2024/04/08	6	30.02	0	0.00	30.10	6	3,219	0.19%
2024/04/02	0	0.00	2	30.15	30.15	-2	3,267	-0.06%
2024/04/01	0	30.20	0	0.00	30.20	0	3,275	0.00%
2024/03/29	1	30.15	0	0.00	30.10	1	3,279	0.03%
2024/03/28	1.1	30.11	1.1	30.15	30.15	0.1	3,256	0.00%
2024/03/27	1	30.00	0	0.00	30.00	1	3,220	0.03%
2024/03/26	1.4	30.03	3	30.12	30.00	-1.7	3,201	-0.05%
2024/03/25	11.2	30.16	63	30.20	30.10	-51.8	3,182	-1.63%
2024/03/22	1.1	29.95	0	0.00	29.95	1.1	3,154	0.03%
2024/03/21	0.2	29.90	0	0.00	29.95	0.2	3,144	0.01%
2024/03/20	3.2	29.79	0	0.00	29.75	3.2	3,177	0.10%
2024/03/19	7.2	29.86	2	30.00	29.80	5.2	3,187	0.16%
2024/03/18	2	30.20	5	30.16	30.25	-3	3,123	-0.10%
2024/03/15	3	29.72	3	30.35	30.35	0	3,112	0.00%
2024/03/14	3.5	30.00	5.4	30.01	30.10	-1.9	2,930	-0.06%
2024/03/13	10	30.05	7	30.06	30.15	3	2,907	0.10%
2024/03/12	1	29.95	0	0.00	30.05	1	2,842	0.04%
2024/03/11	10.1	29.90	0	0.00	29.90	10.1	2,816	0.36%
2024/03/08	8.3	29.83	1	29.95	29.90	7.3	2,815	0.26%
2024/03/07	1.3	29.80	0	0.00	29.70	1.3	2,803	0.05%
2024/03/06	5	29.83	0	0.00	29.70	5	2,766	0.18%
2024/03/05	5	29.75	0.5	29.80	29.70	4.5	2,826	0.16%
2024/03/04	7.1	29.85	0.2	29.80	29.80	7	2,859	0.24%
2024/03/01	5	29.85	1.1	30.05	29.90	3.9	2,870	0.13%
2024/02/29	2.2	29.78	4.4	29.76	30.20	-2.2	2,824	-0.08%
2024/02/27	0	0.00	0	29.45	29.50	0	2,689	0.00%
2024/02/26	0.4	29.45	0.5	29.50	29.50	-0.1	2,685	0.00%
2024/02/23	2.7	29.46	0	0.00	29.40	2.7	2,687	0.10%
2024/02/22	3.1	29.37	0	0.00	29.35	3.1	2,713	0.11%
2024/02/21	0	29.50	3	29.63	29.45	-3	2,677	-0.11%
2024/02/20	2.2	29.36	0	0.00	29.35	2.2	2,686	0.08%
2024/02/19	3	29.47	0	0.00	29.50	3	2,694	0.11%
2024/02/16	0.6	29.45	0	0.00	29.45	0.6	2,726	0.02%
2024/02/15	18.1	29.47	0	0.00	29.35	18.1	2,717	0.67%
2024/02/05	2.2	29.57	0	0.00	29.75	2.2	2,630	0.08%
2024/02/01	0	0.00	3	29.75	29.75	-3	2,651	-0.11%
2024/01/31	0.1	29.65	0	0.00	29.55	0.1	2,660	0.00%
2024/01/30	0	29.75	0	0.00	29.70	0	2,649	0.00%
2024/01/29	20.1	29.70	0	0.00	29.80	20.1	2,681	0.75%
2024/01/26	3	29.55	0	0.00	29.85	3	2,691	0.11%
2024/01/25	2	29.60	0	0.00	29.60	2	2,710	0.08%
2024/01/24	0	29.75	11	29.75	29.75	-11	2,697	-0.41%
2024/01/23	0	29.76	0.2	29.76	29.80	-0.2	2,721	-0.01%
2024/01/22	4.1	29.65	0	0.00	29.70	4.1	2,807	0.15%
2024/01/19	2	29.45	1	29.45	29.70	1	2,868	0.04%
2024/01/18	17.1	29.43	0	0.00	29.35	17.1	2,973	0.58%
2024/01/17	13	29.49	2	29.55	29.30	11	2,977	0.37%
2024/01/16	1.7	29.92	0	0.00	29.85	1.7	2,909	0.06%
2024/01/15	0	30.20	0	30.20	30.10	0	2,902	0.00%
2024/01/12	0	0.00	5	30.05	30.25	-5	2,969	-0.17%
2024/01/11	4	30.06	0	0.00	30.05	4	2,994	0.13%
2024/01/10	8.1	30.00	3	30.05	30.10	5.1	3,018	0.17%
2024/01/09	16	30.16	0	0.00	30.05	16	3,037	0.53%
2024/01/08	0	30.20	5	30.15	30.20	-5	3,053	-0.16%
2024/01/05	50.1	30.03	12	30.04	30.15	38.1	3,060	1.25%
2024/01/04	1	30.35	10	30.40	30.35	-9	3,048	-0.29%
2024/01/03	0.2	30.54	4	30.40	30.40	-3.8	3,105	-0.12%
2024/01/02	1	30.80	14	30.71	30.80	-13	3,088	-0.42%
2023/12/29	0.1	30.60	7	30.70	30.70	-6.9	3,097	-0.22%
2023/12/28	4.6	30.64	1	30.55	30.65	3.6	3,101	0.12%
2023/12/27	0.6	30.44	12.1	30.50	30.50	-11.5	3,075	-0.37%
2023/12/26	34	30.41	5	30.41	30.45	29	3,073	0.94%
2023/12/25	3	30.15	0.2	30.29	30.35	2.9	3,063	0.09%
2023/12/22	10.1	30.12	0	0.00	30.15	10.1	3,060	0.33%
2023/12/21	1.1	30.20	0	0.00	30.20	1.1	3,055	0.03%
2023/12/20	0	30.20	1	30.25	30.30	-1	3,053	-0.03%
2023/12/19	1.1	30.10	0	0.00	30.15	1.1	3,049	0.03%
2023/12/18	4.1	30.20	0	0.00	30.15	4.1	3,105	0.13%
2023/12/15	2.2	30.30	7	30.40	30.40	-4.9	3,095	-0.16%
2023/12/14	5.2	30.36	1	30.80	30.40	4.2	3,068	0.14%
2023/12/13	8.1	30.36	4	30.45	30.40	4.1	3,054	0.13%
2023/12/12	12	30.57	2.4	30.63	30.60	9.6	3,255	0.30%
2023/12/11	35	30.40	2.1	30.45	30.45	32.9	3,327	0.99%
2023/12/08	0	0.00	7	30.24	30.20	-7	3,341	-0.21%
2023/12/06	60	30.25	1	30.20	30.10	59	3,347	1.76%
2023/12/05	1.1	30.10	5	30.05	30.15	-4	3,348	-0.12%
2023/12/04	0.1	30.08	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	1.5	29.97	0	30.10	29.95	1.5	3,340	0.04%
2023/11/30	0.2	30.00	0.4	30.05	30.10	-0.2	3,435	-0.01%
2023/11/29	9.2	29.88	5	30.05	29.85	4.2	3,341	0.13%
2023/11/28	0.2	30.20	0	0.00	30.15	0.2	3,297	0.01%
2023/11/27	15.3	29.92	0.2	29.95	29.85	15.1	3,346	0.45%
2023/11/24	1	29.90	0	0.00	29.90	1	3,334	0.03%
2023/11/22	1	30.20	0	0.00	30.35	1	3,319	0.03%
2023/11/21	0	0.00	4	30.39	30.40	-4	3,343	-0.12%
2023/11/20	4.1	30.30	1	30.25	30.30	3.1	3,301	0.09%
2023/11/17	0	30.30	0	0.00	30.30	0	3,289	0.00%
2023/11/16	1	30.15	1	30.30	30.30	0	3,254	0.00%
2023/11/15	3	30.00	5	30.10	30.15	-2	3,240	-0.06%
2023/11/14	0.5	30.05	1	30.00	29.95	-0.5	3,222	-0.01%
2023/11/13	2.1	30.00	11	29.95	30.00	-9	3,223	-0.28%
2023/11/09	6.3	29.98	4	30.10	29.85	2.3	3,244	0.07%
2023/11/08	0	0.00	1.2	30.24	30.25	-1.2	3,278	-0.04%
2023/11/07	1.1	30.20	0	0.00	30.25	1.1	3,267	0.03%
2023/11/06	21.2	30.17	0.4	30.20	30.15	20.8	3,295	0.63%
2023/11/03	2	29.80	0	0.00	29.90	2	3,264	0.06%
2023/11/02	2	29.70	5.1	29.70	29.70	-3.1	3,274	-0.09%
2023/10/30	0.1	29.54	10	29.50	29.60	-9.9	3,424	-0.29%
2023/10/27	0.1	29.35	0	0.00	29.25	0.1	3,355	0.00%
2023/10/26	13.6	29.22	0	0.00	29.15	13.6	3,287	0.41%
2023/10/25	2.1	29.53	0	0.00	29.65	2.1	3,193	0.07%
2023/10/24	4.1	29.43	0	0.00	29.40	4.1	3,171	0.13%
2023/10/23	5.2	29.54	0.1	29.65	29.50	5.1	3,143	0.16%
2023/10/20	7	29.67	2	29.85	29.60	5	3,131	0.16%
2023/10/19	0	30.15	0	0.00	30.05	0	3,081	0.00%
2023/10/18	3.2	30.06	0	0.00	30.20	3.2	3,075	0.10%
2023/10/17	0.1	30.30	2	30.35	30.35	-1.9	3,067	-0.06%
2023/10/16	0	30.30	0.2	30.30	30.30	-0.2	3,084	-0.01%
2023/10/13	0	0.00	1	30.40	30.40	-1	3,125	-0.03%
2023/10/12	0	0.00	0.1	30.30	30.45	-0.1	3,158	0.00%
2023/10/11	10	30.30	2.1	30.15	30.30	8	3,146	0.25%
2023/10/06	0	30.05	0.1	30.10	30.00	-0.1	3,160	0.00%
2023/10/05	1	29.85	0	0.00	29.85	1	3,196	0.03%
2023/10/04	18.2	29.85	0	0.00	29.85	18.2	3,229	0.56%
2023/10/03	1.3	30.10	0	0.00	30.05	1.3	3,253	0.04%
2023/10/02	3	30.25	0	0.00	30.30	3	3,350	0.09%
2023/09/28	0.2	30.10	2	30.05	29.95	-1.8	3,441	-0.05%
2023/09/27	0.2	30.10	0	0.00	29.90	0.2	3,463	0.01%
2023/09/26	0	29.95	0	0.00	30.10	0	3,486	0.00%
2023/09/22	0.1	30.09	0	0.00	30.10	0.1	3,581	0.00%
2023/09/21	15.2	29.91	0	0.00	29.85	15.2	3,596	0.42%
2023/09/20	1	30.20	2	30.25	30.15	-1	3,577	-0.03%
2023/09/19	8	30.30	2	30.20	30.20	6	3,584	0.17%
2023/09/18	11.1	30.61	0	0.00	30.55	11.1	3,576	0.31%
2023/09/15	6.3	31.00	13.1	31.15	30.80	-6.8	3,581	-0.19%
2023/09/14	3	30.40	56.9	30.48	30.55	-53.9	3,402	-1.58%
2023/09/13	0	0.00	2.5	30.03	30.25	-2.5	3,336	-0.08%
2023/09/12	1	29.90	0.1	29.90	29.90	0.9	3,339	0.03%
2023/09/11	3.6	29.76	2	29.66	29.80	1.5	3,355	0.05%
2023/09/08	5.4	29.51	0	0.00	29.45	5.4	3,406	0.16%
2023/09/07	0.1	29.65	2	29.60	29.60	-1.9	3,424	-0.06%
2023/09/06	6	29.66	3	29.70	29.55	3	3,467	0.09%
2023/09/05	11.1	29.42	2	29.75	29.75	9.1	3,470	0.26%
2023/09/04	3.2	29.74	0	0.00	29.80	3.2	3,419	0.09%
2023/09/01	1	29.90	6	29.95	29.95	-5	3,435	-0.15%
2023/08/31	24.1	29.83	0	0.00	29.75	24.1	3,461	0.70%
2023/08/30	3.1	29.85	0	0.00	29.90	3.1	3,408	0.09%
2023/08/29	1	29.65	0	0.00	29.80	1	3,453	0.03%
2023/08/28	2.2	29.75	0	0.00	29.50	2.2	3,485	0.06%
2023/08/25	1.1	29.86	0	0.00	29.85	1.1	3,678	0.03%
2023/08/24	0	0.00	1	29.65	29.60	-1	3,689	-0.03%
2023/08/23	0	29.45	0	0.00	29.45	0	3,763	0.00%
2023/08/22	0.2	29.47	0	0.00	29.40	0.2	3,836	0.00%
2023/08/21	4	29.55	0	0.00	29.40	4	3,887	0.10%
2023/08/18	2.1	29.45	0	0.00	29.35	2.1	3,930	0.05%
2023/08/17	14.9	29.15	5.2	29.20	29.15	9.7	4,006	0.24%
2023/08/16	0	29.30	0	0.00	29.15	0	4,051	0.00%
2023/08/15	5	29.28	0	0.00	29.20	5	4,134	0.12%
2023/08/14	11.5	29.32	1.4	29.40	29.25	10.1	4,345	0.23%
2023/08/11	5.2	29.66	0	0.00	29.80	5.2	4,642	0.11%
2023/08/10	5.1	29.68	6	29.78	29.70	-0.9	4,863	-0.02%
2023/08/09	2.2	29.96	3	29.95	29.90	-0.8	5,045	-0.02%
2023/08/08	5.2	29.97	0	0.00	29.95	5.2	5,046	0.10%
2023/08/07	2	29.75	1	29.93	29.90	1	5,030	0.02%
2023/08/04	19	29.96	4.5	30.05	29.80	14.5	5,035	0.29%
2023/08/02	34	30.09	2.4	30.11	29.95	31.6	4,979	0.63%
2023/08/01	4	30.24	0	0.00	30.20	4	4,914	0.08%
2023/07/31	3.3	30.20	1	30.20	30.15	2.3	4,910	0.05%
2023/07/28	0	30.35	0	30.35	30.15	0	4,931	0.00%
2023/07/27	1	30.30	0	0.00	30.30	1	4,914	0.02%
2023/07/26	1	30.35	3	30.15	30.15	-2	4,939	-0.04%
2023/07/25	0	0.00	6	30.10	30.05	-6	4,970	-0.12%
2023/07/24	1	30.15	1.5	30.07	30.05	-0.5	4,952	-0.01%
2023/07/21	3.1	30.20	0	0.00	30.20	3.1	4,954	0.06%
2023/07/20	3.6	30.42	2.1	30.45	30.50	1.5	4,982	0.03%
2023/07/19	11.1	30.48	0	0.00	30.25	11.1	4,985	0.22%
2023/07/18	2	30.15	0	0.00	30.25	2	4,982	0.04%
2023/07/17	6.1	30.16	0	0.00	30.15	6.1	4,948	0.12%
2023/07/14	10.4	30.31	0	0.00	30.25	10.4	4,967	0.21%
2023/07/13	23.2	30.39	4	30.30	30.25	19.2	4,957	0.39%
2023/07/12	11.2	30.78	2	30.75	30.80	9.2	4,956	0.19%
2023/07/11	3	30.98	3	30.95	31.20	0	4,949	0.00%
2023/07/10	1.5	31.20	0	0.00	31.20	1.5	5,036	0.03%
2023/07/07	16.9	31.10	0	0.00	31.05	16.9	5,016	0.34%
2023/07/06	33.5	31.87	74	31.74	31.55	-40.5	4,966	-0.82%
2023/07/04	2	32.20	0	0.00	32.25	2	4,854	0.04%
2023/07/03	4.1	32.24	5.1	32.20	32.40	-1.1	4,858	-0.02%
2023/06/30	26	31.98	0	0.00	32.15	26	4,865	0.53%
2023/06/29	35.7	32.16	0	0.00	32.10	35.7	4,832	0.74%
2023/06/28	5.3	32.08	3	32.22	32.15	2.3	4,837	0.05%
2023/06/27	0	32.40	0	0.00	32.25	0	4,796	0.00%
2023/06/26	1	32.35	2	32.45	32.35	-1	4,801	-0.02%
2023/06/21	2	32.55	2	32.60	32.60	0	4,828	0.00%
2023/06/20	3	32.32	5.1	32.40	32.40	-2.1	4,859	-0.04%
2023/06/19	1	32.35	0	0.00	32.35	1	4,868	0.02%
2023/06/16	6	32.35	4	32.45	32.45	2	4,855	0.04%
2023/06/15	1	32.40	5	32.47	32.50	-4	4,829	-0.08%
2023/06/14	5	32.42	0	0.00	32.35	5	4,924	0.10%
2023/06/13	15	32.51	6	32.55	32.60	9	4,904	0.18%
2023/06/12	10.4	32.46	11	32.53	32.50	-0.6	4,936	-0.01%
2023/06/09	2	32.68	5	32.83	32.90	-3	4,939	-0.06%
2023/06/08	9	32.71	3.8	32.74	32.70	5.2	4,955	0.11%
2023/06/07	1	32.90	3	32.97	33.00	-2	5,038	-0.04%
2023/06/06	3.1	32.94	45	32.93	33.00	-41.9	5,064	-0.83%
2023/06/05	2	32.83	110	32.94	32.80	-108	5,112	-2.11%	大賣/鉅額交易
2023/06/02	4.8	32.91	14	32.81	33.00	-9.2	5,175	-0.18%
2023/06/01	1	32.65	0	0.00	32.65	1	5,288	0.02%
2023/05/31	34	32.51	1	32.35	32.55	33	5,290	0.62%
2023/05/30	83.3	32.66	1.1	32.47	32.75	82.2	5,108	1.61%
2023/05/29	21	32.38	1	32.40	32.40	20	5,129	0.39%
2023/05/26	33.1	32.57	5	32.63	32.60	28.1	5,127	0.55%
2023/05/25	4	32.89	11	32.90	32.90	-7	5,117	-0.14%
2023/05/24	2	33.15	7	33.25	33.20	-5	5,080	-0.10%
2023/05/23	0	32.95	3.6	32.99	33.30	-3.5	5,021	-0.07%
2023/05/22	4	32.85	15	32.89	32.95	-11	4,966	-0.22%
2023/05/19	0.3	32.60	35	32.62	32.60	-34.7	4,902	-0.71%
2023/05/18	20	32.93	18.1	32.97	32.70	2	4,814	0.04%
2023/05/17	13	32.83	30.1	33.00	33.30	-17.1	4,601	-0.37%
2023/05/16	10.3	32.29	5.3	32.23	32.25	4.9	4,258	0.12%
2023/05/15	1	31.90	60	31.28	31.80	-59	4,032	-1.46%
2023/05/12	0	0.00	2	30.90	30.90	-2	3,819	-0.05%
2023/05/11	0.1	30.90	0	0.00	30.75	0.1	3,818	0.00%
2023/05/10	4.6	30.87	0	0.00	30.95	4.6	3,817	0.12%
2023/05/09	0.1	31.13	0	0.00	31.15	0.1	3,819	0.00%
2023/05/08	7	31.24	1.9	31.21	31.25	5.1	3,838	0.13%
2023/05/05	0.1	31.05	0	0.00	31.00	0.1	3,838	0.00%
2023/05/04	2	31.15	4	31.11	31.20	-2	3,881	-0.05%
2023/05/03	3	30.93	0	0.00	30.90	3	3,901	0.08%
2023/05/02	0.1	31.10	0	0.00	31.20	0.1	3,976	0.00%
2023/04/28	0	30.85	10	30.85	31.05	-10	4,043	-0.25%
2023/04/26	2	30.68	0	0.00	30.85	2	4,057	0.05%
2023/04/25	2	30.80	6.2	30.72	30.75	-4.2	4,088	-0.10%
2023/04/24	3	30.95	1	30.90	30.95	2	4,096	0.05%
2023/04/21	0	0.00	100	30.57	30.85	-100	4,119	-2.43%
2023/04/20	0	0.00	5	30.59	30.65	-5	4,119	-0.12%
2023/04/19	6.2	30.82	5	31.00	30.75	1.2	4,138	0.03%
2023/04/18	2	31.20	16	31.14	31.10	-14	4,123	-0.34%
2023/04/17	7	31.03	3.5	31.06	31.15	3.5	4,101	0.09%
2023/04/14	1.3	30.88	3	30.88	30.90	-1.8	4,034	-0.04%
2023/04/13	176.1	30.91	68	30.51	30.90	108.1	4,011	2.69%	大買/鉅額交易
2023/04/12	11	30.45	19	30.41	30.50	-8	3,876	-0.21%
2023/04/11	9.1	30.20	5.1	30.35	30.40	4	3,856	0.10%
2023/04/07	2	30.15	1	30.20	30.15	1	3,806	0.03%
2023/04/06	1	30.25	1	30.30	30.20	0	3,799	0.00%
2023/03/31	0	0.00	4	30.20	30.25	-4	3,790	-0.11%
2023/03/30	2	30.05	0	0.00	30.15	2	3,775	0.05%
2023/03/29	0	29.95	0	0.00	30.00	0	3,786	0.00%
2023/03/28	0	29.75	0	0.00	29.90	0	3,785	0.00%
2023/03/27	0	0.00	0	30.00	30.00	0	3,851	0.00%
2023/03/24	0	30.00	0	0.00	30.05	0	3,939	0.00%
2023/03/23	1	29.90	0	0.00	30.00	1	4,014	0.02%
2023/03/22	6	29.45	0	0.00	29.55	6	4,040	0.15%
2023/03/21	0.1	29.75	0	0.00	29.60	0.1	4,074	0.00%
2023/03/20	5.1	29.55	0	0.00	29.50	5.1	4,093	0.12%
2023/03/17	2	29.30	4	29.38	29.40	-2	4,116	-0.05%
2023/03/16	5	29.15	1	29.10	29.20	4	4,021	0.10%
2023/03/15	0	29.60	2	29.50	29.50	-2	4,017	-0.05%
2023/03/14	0.1	29.72	0	0.00	29.60	0.1	3,989	0.00%
2023/03/13	0.1	29.85	6	29.65	29.95	-6	3,978	-0.15%
2023/03/10	1.1	30.00	7	29.96	29.90	-5.9	3,968	-0.15%
2023/03/09	4	30.34	2	30.40	30.35	2	3,903	0.05%
2023/03/08	4.4	30.42	7	30.46	30.50	-2.6	3,970	-0.06%
2023/03/07	3.1	30.40	1	30.20	30.35	2.1	3,919	0.05%
2023/03/06	2.3	30.03	54	30.02	30.05	-51.7	3,871	-1.34%
2023/03/03	1	29.45	1	29.45	29.45	0	3,761	0.00%
2023/03/02	1	29.25	0	0.00	29.35	1	3,760	0.03%
2023/03/01	5	29.33	6	29.42	29.30	-1	3,740	-0.03%
2023/02/24	4	29.40	0	0.00	29.40	4	3,679	0.11%
2023/02/23	119	29.37	7	29.34	29.25	112	3,633	3.08%	大買/鉅額交易
2023/02/22	1.1	29.05	3	29.15	29.20	-2	3,596	-0.06%
2023/02/20	0	0.00	6	29.28	29.30	-6	3,659	-0.16%
2023/02/17	0	29.05	3	28.95	29.05	-3	3,672	-0.08%
2023/02/16	0	29.00	0	0.00	29.00	0	3,748	0.00%
2023/02/15	1.1	28.90	0	0.00	28.95	1.1	3,807	0.03%
2023/02/14	3	29.05	1	29.15	29.00	2	3,792	0.05%
2023/02/13	2	28.85	26	28.90	28.95	-24	3,800	-0.63%
2023/02/10	3.1	28.87	0	0.00	28.90	3.1	3,810	0.08%
2023/02/09	2	28.90	0	0.00	28.90	2	3,801	0.05%
2023/02/08	7	28.98	0	0.00	28.95	7	3,795	0.18%
2023/02/07	0.1	29.21	6	29.08	28.90	-6	3,793	-0.16%
2023/02/06	2	29.25	2	29.20	29.10	0	3,752	0.00%
2023/02/03	1	29.25	3	29.28	29.35	-2	3,728	-0.05%
2023/02/02	4	29.28	0	0.00	29.20	4	3,717	0.11%
2023/02/01	6	29.33	2	29.35	29.35	4	3,665	0.11%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/30	2	29.22	2	29.32	29.20	0	3,560	0.00%
2023/01/17	0	0.00	2	29.05	29.10	-2	3,464	-0.06%
2023/01/16	0	28.95	0	0.00	28.95	0	3,432	0.00%
2023/01/13	1	28.85	0	0.00	28.80	1	3,434	0.03%
2023/01/12	5	28.72	3	28.65	28.65	2	3,432	0.06%
2023/01/11	1	29.05	0	0.00	28.90	1	3,418	0.03%
2023/01/10	0	29.20	9.2	29.23	29.30	-9.2	3,432	-0.27%
2023/01/09	0	0.00	4	29.20	29.20	-4	3,422	-0.12%
2023/01/06	0	0.00	17	29.05	29.00	-17	3,411	-0.50%
2023/01/05	3	28.77	0	0.00	28.85	3	3,416	0.09%
2023/01/04	0	28.85	0	0.00	28.85	0	3,409	0.00%
2023/01/03	0.2	28.60	0	0.00	28.80	0.2	3,430	0.01%
2022/12/30	2	28.73	0	0.00	28.75	2	3,427	0.06%
2022/12/29	0	28.75	3	28.65	28.60	-3	3,451	-0.09%
2022/12/28	0	28.91	1	28.95	28.95	-1	3,455	-0.03%
2022/12/27	2	29.02	0	0.00	28.95	2	3,488	0.06%
2022/12/26	1.4	28.93	5.1	28.95	29.00	-3.7	3,491	-0.10%
2022/12/23	3	28.55	2	28.55	28.75	1	3,557	0.03%
2022/12/22	2	28.85	0	0.00	28.90	2	3,591	0.06%
2022/12/21	5	28.75	0	0.00	28.75	5	3,619	0.14%
2022/12/20	0	28.80	0	0.00	28.70	0	3,599	0.00%
2022/12/19	7	29.04	11	29.13	29.05	-4	3,608	-0.11%
2022/12/16	1	29.10	0	0.00	29.45	1	3,553	0.03%
2022/12/15	0	0.00	13.7	29.06	29.15	-13.7	3,477	-0.39%
2022/12/14	1	28.85	1	28.85	28.95	0	3,395	0.00%
2022/12/13	1	28.30	0	0.00	28.45	1	3,325	0.03%
2022/12/12	3	28.48	0	0.00	28.60	3	3,296	0.09%
2022/12/09	13	28.32	0	0.00	28.50	13	3,384	0.38%
2022/12/08	0	28.35	0	0.00	28.30	0	3,376	0.00%
2022/12/07	1	28.30	23	28.30	28.30	-22	3,382	-0.65%
2022/12/06	1	28.30	0	0.00	28.30	1	3,387	0.03%
2022/12/05	1	28.75	2	28.80	28.65	-1	3,377	-0.03%
2022/12/02	2.1	28.60	0	0.00	28.60	2.1	3,343	0.06%
2022/12/01	2	28.65	0	0.00	28.65	2	3,334	0.06%
2022/11/30	2	28.40	0	0.00	28.95	2	3,289	0.06%
2022/11/29	0.2	28.25	0	0.00	28.40	0.2	3,165	0.01%
2022/11/28	6.1	28.15	0	0.00	28.05	6.1	3,149	0.19%
2022/11/25	3	28.35	0	0.00	28.55	3	3,126	0.10%
2022/11/24	1	28.10	7	28.22	28.35	-6	3,110	-0.19%
2022/11/23	0	28.10	0	0.00	28.00	0	3,102	0.00%
2022/11/22	30	27.98	8	28.00	27.95	22	3,121	0.70%
2022/11/21	3.2	27.94	5	27.90	27.90	-1.8	3,138	-0.06%
2022/11/18	0.4	28.23	0	0.00	28.00	0.4	3,116	0.01%
2022/11/16	0	28.45	0	0.00	28.20	0	3,105	0.00%
2022/11/15	0	0.00	1	28.45	28.60	-1	3,055	-0.03%
2022/11/14	0	0.00	7	28.44	28.60	-7	3,029	-0.23%
2022/11/10	3.1	27.90	0	0.00	27.90	3.1	2,901	0.11%
2022/11/09	0	0.00	10	28.10	28.20	-10	2,910	-0.34%
2022/11/08	0	27.95	7	28.04	28.05	-7	2,887	-0.24%
2022/11/07	2	27.85	1	27.95	27.95	1	2,880	0.03%
2022/11/04	5	27.40	0	0.00	27.80	5	2,881	0.17%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/11/02	0	27.95	0	0.00	27.80	0	2,888	0.00%
2022/11/01	0	0.00	10	28.15	27.85	-10	2,895	-0.35%
2022/10/31	0	0.00	2	28.05	28.10	-2	2,932	-0.07%
2022/10/28	0	27.95	0	0.00	27.80	0	2,943	0.00%
2022/10/27	0	27.95	0	0.00	27.95	0	2,952	0.00%
2022/10/21	2	27.35	6.1	27.55	27.40	-4.1	2,979	-0.14%
2022/10/20	6.1	27.15	0	0.00	27.40	6.1	2,974	0.21%
2022/10/19	6	27.66	0	0.00	27.55	6	2,947	0.20%
2022/10/17	0	27.70	0	0.00	27.35	0	2,884	0.00%
2022/10/14	0	27.95	6	27.95	27.80	-6	2,902	-0.21%
2022/10/13	24.1	27.79	0	0.00	27.60	24.1	2,913	0.83%
2022/10/12	0	0.00	2	28.35	28.40	-2	2,906	-0.07%
2022/10/11	1	28.25	1	28.40	28.40	0	2,957	0.00%
2022/10/07	0	28.50	14	28.51	28.55	-14	2,970	-0.47%
2022/10/06	2	28.60	0	0.00	28.60	2	3,139	0.06%
2022/10/05	1	28.40	0	0.00	28.55	1	3,220	0.03%
2022/10/04	0	28.50	0	0.00	28.55	0	3,260	0.00%
2022/10/03	0	28.45	0	0.00	28.45	0	3,236	0.00%
2022/09/30	3	28.22	1	28.40	28.50	2	3,311	0.06%
2022/09/29	9	28.16	0	0.00	28.25	9	3,301	0.27%
2022/09/28	1	27.96	0	0.00	28.00	1	3,310	0.03%
2022/09/27	9	27.99	0	0.00	28.50	9	3,299	0.27%
2022/09/26	7	28.10	0	0.00	27.90	7	3,288	0.21%
2022/09/23	6	28.37	0	0.00	28.35	6	3,270	0.18%
2022/09/22	3	28.47	4	28.45	28.50	-1	3,303	-0.03%
2022/09/21	0	28.95	0	0.00	28.80	0	3,324	0.00%
2022/09/20	0	28.90	0	0.00	28.95	0	3,301	0.00%
2022/09/19	0	28.80	0	0.00	28.60	0	3,307	0.00%
2022/09/15	1	28.75	0	0.00	28.75	1	3,241	0.03%
2022/09/14	0	28.90	0	0.00	28.90	0	3,218	0.00%
2022/09/13	3	28.98	1	29.10	29.20	2	3,195	0.06%
2022/09/12	0	28.90	7	28.89	29.00	-7	3,165	-0.22%
2022/09/08	1	28.45	16	28.51	28.60	-15	3,217	-0.47%
2022/09/07	1	28.25	1	28.30	28.45	0	3,213	0.00%
2022/09/06	3	28.35	0	0.00	28.45	3	3,207	0.09%
2022/09/05	0	28.50	0	0.00	28.40	0	3,210	0.00%
2022/09/02	13	28.58	0	0.00	28.50	13	3,238	0.40%
2022/09/01	1	28.65	0	0.00	28.70	1	3,230	0.03%
2022/08/31	0	28.70	1	29.20	29.20	-1	3,233	-0.03%
2022/08/30	0	0.00	0.1	28.65	28.85	-0.1	3,229	0.00%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	4	28.65	3	28.65	28.95	1	3,219	0.03%
2022/08/25	1	28.85	0	0.00	28.75	1	3,218	0.03%
2022/08/24	3	28.72	0	0.00	28.85	3	3,221	0.09%
2022/08/23	2	28.75	0	0.00	28.95	2	3,427	0.06%
2022/08/22	1	28.95	0	0.00	29.00	1	3,447	0.03%
2022/08/19	0	0.00	10	29.10	29.20	-10	3,485	-0.29%
2022/08/18	0	28.95	0	0.00	29.05	0	3,502	0.00%
2022/08/16	0	28.95	0	0.00	28.95	0	3,534	0.00%
2022/08/10	0	28.85	0	0.00	28.70	0	3,682	0.00%
2022/08/09	0.1	29.00	32	28.96	29.05	-31.9	3,716	-0.86%
2022/08/08	30	28.80	0	0.00	28.75	30	3,734	0.80%
2022/08/05	0	28.81	9	28.85	28.90	-9	3,775	-0.24%
2022/08/04	0.2	28.40	0	0.00	28.45	0.2	3,853	0.01%
2022/08/03	0	28.80	0	0.00	28.70	0	3,867	0.00%
2022/08/02	0	28.75	11	29.08	28.95	-11	3,908	-0.28%
2022/08/01	1	29.00	0	0.00	29.00	1	3,926	0.03%
2022/07/29	1	29.05	1	29.20	29.25	0	3,954	0.00%
2022/07/28	1	29.15	4	29.33	29.15	-3	3,950	-0.08%
2022/07/27	0	29.15	0	0.00	29.25	0	3,948	0.00%
2022/07/26	1	29.05	0.3	29.05	29.00	0.8	3,959	0.02%
2022/07/25	2	29.25	10	29.30	29.30	-8	3,988	-0.20%
2022/07/22	10	29.20	0	0.00	29.25	10	4,020	0.25%
2022/07/21	0	29.15	0	0.00	29.20	0	4,054	0.00%
2022/07/20	0.1	29.12	1	29.05	29.00	-0.9	4,029	-0.02%
2022/07/19	2.3	29.35	1	29.60	29.35	1.3	4,022	0.03%
2022/07/18	4.2	29.39	5	29.32	29.45	-0.8	3,999	-0.02%
2022/07/15	0	29.35	2	29.13	29.30	-2	3,957	-0.05%
2022/07/14	0	29.45	21	29.34	29.30	-21	3,930	-0.53%
2022/07/13	2	28.82	32	28.89	28.90	-30	3,759	-0.80%
2022/07/12	1	28.65	2	28.45	28.65	-1	3,668	-0.03%
2022/07/11	3	28.48	1	28.50	28.55	2	3,618	0.06%
2022/07/08	6	28.57	0	0.00	28.60	6	3,620	0.17%
2022/07/07	2	27.80	0	0.00	28.10	2	3,567	0.06%
2022/07/06	11.2	27.70	0	0.00	27.65	11.2	3,530	0.32%
2022/07/05	0	0.00	4	28.03	28.05	-4	3,515	-0.11%
2022/07/04	0	0.00	4	27.65	27.70	-4	3,519	-0.11%
2022/07/01	2	27.68	3	27.95	27.55	-1	3,549	-0.03%
2022/06/30	0	28.15	0	0.00	28.05	0	3,563	0.00%
2022/06/29	17	28.27	53	28.39	28.45	-36	3,525	-1.02%
2022/06/28	5	27.87	1	28.15	28.15	4	3,489	0.12%
2022/06/27	2.1	28.32	4	28.35	28.15	-2	3,517	-0.06%
2022/06/24	3	28.00	9	28.02	28.15	-6	3,491	-0.17%
2022/06/23	7	27.46	0	0.00	27.50	7	3,434	0.20%
2022/06/22	0	27.70	1	27.70	27.70	-1	3,415	-0.03%
2022/06/20	0	27.45	0	0.00	27.35	0	3,416	0.00%
2022/06/17	15	27.45	0	0.00	27.75	15	3,406	0.44%
2022/06/15	0	0.00	5	27.95	27.95	-5	3,465	-0.14%
2022/06/13	1	27.55	1	27.50	27.50	0	3,501	0.00%
2022/06/10	2	27.73	0	0.00	27.80	2	3,483	0.06%
2022/06/09	1	27.80	0	0.00	27.95	1	3,488	0.03%
2022/06/08	0	27.95	1	27.95	27.80	-1	3,466	-0.03%
2022/06/07	2	27.85	0	0.00	27.90	2	3,443	0.06%
2022/06/06	0	28.18	0	0.00	28.20	0	3,439	0.00%
2022/06/02	3	27.80	0	0.00	28.15	3	3,523	0.09%
2022/06/01	2	27.85	6	27.98	27.80	-4	3,619	-0.11%
2022/05/31	10	27.82	0	0.00	27.70	10	3,647	0.27%
2022/05/30	0	28.15	0	0.00	28.25	0	3,484	0.00%
2022/05/26	0	27.85	0	0.00	27.75	0	3,500	0.00%
2022/05/25	0	28.00	0	0.00	28.00	0	3,579	0.00%
2022/05/24	0	28.00	0.2	28.00	27.75	-0.2	3,611	0.00%
2022/05/23	0	28.00	0	0.00	28.15	0	3,614	0.00%
2022/05/19	0	27.30	0	0.00	27.55	0	3,589	0.00%
2022/05/18	3	27.40	1	27.30	27.60	2	3,605	0.06%
2022/05/17	1	27.25	0	0.00	27.15	1	3,719	0.03%
2022/05/16	0.1	27.05	0	0.00	27.10	0.1	3,691	0.00%
2022/05/13	1	26.65	2	26.65	26.75	-1	3,681	-0.03%
2022/05/12	6.1	26.52	0.1	26.60	26.30	6	3,646	0.17%
2022/05/11	2	26.98	0	0.00	26.95	2	3,534	0.06%
2022/05/10	0.1	27.22	0	0.00	27.15	0.1	3,508	0.00%
2022/05/09	2	27.42	3	27.45	27.25	-1	3,507	-0.03%
2022/05/06	8	27.69	0	0.00	27.70	8	3,499	0.23%
2022/05/05	1	28.00	0	0.00	28.00	1	3,529	0.03%
2022/05/04	0	0.00	1	28.00	27.95	-1	3,547	-0.03%
2022/05/03	1	27.95	0	0.00	27.85	1	3,652	0.03%
2022/04/29	7	28.01	2	28.00	28.00	5	3,684	0.14%
2022/04/28	4	27.99	0	0.00	28.05	4	3,737	0.11%
2022/04/27	0	28.05	0	0.00	28.00	0	3,740	0.00%
2022/04/26	1	28.10	1	28.30	28.25	0	3,831	0.00%
2022/04/25	10	28.19	1	28.15	28.20	9	3,857	0.23%
2022/04/22	0.1	28.40	0	0.00	28.55	0.1	3,853	0.00%
2022/04/21	2	28.35	1	28.45	28.45	1	3,843	0.03%
2022/04/20	0	28.40	0	0.00	28.55	0	3,846	0.00%
2022/04/19	0	28.35	0	0.00	28.30	0	3,828	0.00%
2022/04/18	1	28.25	0	0.00	28.20	1	3,836	0.03%
2022/04/15	13	28.44	4	28.40	28.40	9	3,838	0.23%
2022/04/14	5	28.64	0.1	28.70	28.65	5	3,841	0.13%
2022/04/13	5	28.51	4	28.51	28.65	1	3,838	0.03%
2022/04/12	3.1	28.25	0	0.00	28.35	3.1	3,810	0.08%
2022/04/11	11	28.30	0	0.00	28.30	11	3,797	0.29%
2022/04/08	13	28.40	1	28.55	28.40	12	3,767	0.32%
2022/04/07	5	28.50	2	28.55	28.45	3	3,739	0.08%
2022/04/06	2	28.60	4	28.65	28.70	-2	3,716	-0.05%
2022/04/01	10	28.65	0	0.00	28.65	10	3,728	0.27%
2022/03/31	1	28.90	2	28.85	28.85	-1	3,732	-0.03%
2022/03/30	2	29.00	2	29.10	29.10	0	3,725	0.00%
2022/03/29	30	28.85	0	0.00	28.90	30	3,695	0.81%
2022/03/28	2.1	28.61	0	0.00	28.75	2.1	3,699	0.06%
2022/03/25	1.1	29.00	1	28.85	28.80	0.1	3,696	0.00%
2022/03/24	0	29.05	0	0.00	29.00	0	3,703	0.00%
2022/03/23	0.1	29.20	20	29.20	29.20	-19.9	3,802	-0.52%
2022/03/22	0.5	29.15	1	29.15	29.20	-0.5	3,850	-0.01%
2022/03/21	1.5	29.10	0	29.15	29.10	1.5	3,894	0.04%
2022/03/18	0	0.00	4	29.21	29.65	-4	3,911	-0.10%
2022/03/17	0	0.00	6	28.98	28.90	-6	3,868	-0.16%
2022/03/15	2	28.33	0	0.00	28.45	2	3,883	0.05%
2022/03/14	0.1	28.60	5	28.70	28.70	-4.9	3,899	-0.13%
2022/03/11	1	28.50	0	0.00	28.40	1	3,919	0.03%
2022/03/10	2.3	28.59	0	0.00	28.65	2.3	3,951	0.06%
2022/03/09	2.4	28.68	0	0.00	28.20	2.4	3,972	0.06%
2022/03/08	15	28.23	1	28.10	28.05	14	4,013	0.35%
2022/03/07	5.1	28.55	2	28.58	28.50	3.1	3,964	0.08%
2022/03/04	3.1	29.02	0	0.00	29.20	3.1	4,107	0.08%
2022/03/03	14	29.22	2	29.25	29.35	12	4,174	0.29%
2022/03/02	0.3	29.42	0	0.00	29.55	0.3	4,289	0.01%
2022/03/01	0	29.45	4	29.51	29.50	-4	4,511	-0.09%
2022/02/25	1	29.01	2	29.00	29.55	-1	4,548	-0.02%
2022/02/24	2.6	29.03	0	0.00	29.00	2.6	4,470	0.06%
2022/02/23	2.1	29.20	0	0.00	29.15	2.1	4,498	0.05%
2022/02/22	2	29.10	0	0.00	29.20	2	4,574	0.04%
2022/02/21	0	0.00	0.5	29.40	29.30	-0.5	4,613	-0.01%
2022/02/18	0	29.60	0	0.00	29.45	0	4,726	0.00%
2022/02/17	0	0.00	3	29.43	29.50	-3	4,710	-0.06%
2022/02/16	0	29.15	0	0.00	29.05	0	4,603	0.00%
2022/02/15	2	28.90	30	29.10	29.00	-28	4,604	-0.61%
2022/02/14	6	28.85	4	28.85	29.00	2	4,605	0.04%
2022/02/11	0.1	29.05	1	29.10	29.15	-0.9	4,616	-0.02%
2022/02/10	0	29.00	0	0.00	29.20	0	4,715	0.00%
2022/02/09	2	28.71	2	29.15	29.15	0	4,741	0.00%
2022/02/08	5	28.75	0	0.00	28.60	5	4,712	0.11%
2022/02/07	0	28.50	2	28.45	28.40	-2	4,703	-0.04%
2022/01/26	1	28.20	0	28.45	28.45	1	4,655	0.02%
2022/01/25	5.2	28.18	7	28.06	28.15	-1.9	4,681	-0.04%
2022/01/24	0	28.40	0	0.00	28.45	0	4,593	0.00%
2022/01/21	25	28.54	0	0.00	28.55	25	4,594	0.54%
2022/01/20	11	28.75	1	28.85	28.85	10	4,513	0.22%
2022/01/19	6	28.86	0	0.00	28.80	6	4,486	0.13%
2022/01/18	3	29.05	5	29.10	29.15	-2	4,364	-0.05%
2022/01/14	0	29.25	2	29.20	29.25	-2	4,292	-0.05%
2022/01/12	0	0.00	1	29.35	29.35	-1	4,298	-0.02%
2022/01/11	1	29.20	3	29.20	29.35	-2	4,340	-0.05%
2022/01/10	1	29.25	0	0.00	29.20	1	4,374	0.02%
2022/01/07	0	29.35	8	29.25	29.35	-8	4,393	-0.18%
2022/01/06	0	29.45	4	29.38	29.40	-4	4,408	-0.09%
2022/01/05	0	29.40	1	29.30	29.30	-1	4,417	-0.02%
2022/01/04	0	29.35	5	29.25	29.35	-5	4,457	-0.11%
2021/12/30	5	29.55	2	29.58	29.60	3	4,471	0.07%
2021/12/29	0	29.60	2	29.60	29.60	-2	4,509	-0.04%
2021/12/28	0	0.00	1	29.55	29.60	-1	4,531	-0.02%
2021/12/27	11	29.35	2	29.40	29.45	9	4,559	0.20%
2021/12/23	1	29.35	1	29.30	29.35	0	4,633	0.00%
2021/12/22	0	29.35	0	0.00	29.35	0	4,658	0.00%
2021/12/21	0	0.00	1	29.25	29.35	-1	4,661	-0.02%
2021/12/20	1	29.15	3	29.25	29.30	-2	4,662	-0.04%
2021/12/17	10.2	29.25	0.3	29.40	29.15	9.9	4,654	0.21%
2021/12/16	0	29.35	0	0.00	29.45	0	4,569	0.00%
2021/12/15	0	29.30	14	29.20	29.15	-14	4,654	-0.30%
2021/12/14	2	29.35	0	0.00	29.30	2	4,733	0.04%
2021/12/13	5	29.54	1	29.50	29.50	4	4,694	0.09%
2021/12/10	1	29.75	2	29.80	29.75	-1	4,656	-0.02%
2021/12/09	1	30.00	12	29.90	29.90	-11	4,645	-0.24%
2021/12/08	0	0.00	2	29.70	29.75	-2	4,602	-0.04%
2021/12/07	0	29.55	0	0.00	29.65	0	4,572	0.00%
2021/12/06	1	29.50	2	29.55	29.55	-1	4,555	-0.02%
2021/12/03	0.4	29.75	0	0.00	29.65	0.4	4,539	0.01%
2021/12/02	0.1	29.66	1	29.75	29.90	-0.9	4,519	-0.02%
2021/12/01	0	29.70	0	0.00	29.90	0	4,464	0.00%
2021/11/30	9.3	29.99	5	29.84	29.65	4.3	4,428	0.10%
2021/11/29	13.3	29.64	2	29.65	29.50	11.3	4,170	0.27%
2021/11/26	12	30.20	13.4	30.38	30.05	-1.4	4,078	-0.03%
2021/11/25	17	30.37	21.2	30.43	30.60	-4.2	3,994	-0.11%
2021/11/24	43	29.96	34	29.90	29.95	9	3,739	0.24%
2021/11/23	4	29.68	4	29.65	29.60	0	3,665	0.00%
2021/11/22	8	29.61	5	29.65	29.70	3	3,635	0.08%
2021/11/19	5.2	29.53	4	29.55	29.40	1.2	3,579	0.03%
2021/11/18	6	29.24	0	0.00	29.35	6	3,531	0.17%
2021/11/17	10	29.20	1	29.15	29.20	9	3,482	0.26%
2021/11/16	10.2	29.08	0	0.00	29.15	10.2	3,409	0.30%
2021/11/15	12	29.05	5	29.20	29.15	7	3,440	0.20%
2021/11/11	1	29.20	0	0.00	29.20	1	3,512	0.03%
2021/11/10	2.1	29.25	0	0.00	29.25	2.1	3,582	0.06%
2021/11/09	2	29.10	10	29.30	29.35	-8	3,603	-0.22%
2021/11/08	8	29.03	0	0.00	29.15	8	3,517	0.23%
2021/11/05	1.5	28.88	0	0.00	29.05	1.5	3,502	0.04%
2021/11/04	10.1	28.95	2	29.05	29.00	8.1	3,519	0.23%
2021/11/03	5	29.02	0	0.00	29.00	5	3,500	0.14%
2021/11/02	0.1	29.06	0	0.00	28.95	0.1	3,476	0.00%
2021/11/01	0	0.00	16	29.00	29.00	-16	3,435	-0.47%
2021/10/29	12	28.90	0	0.00	29.05	12	3,419	0.35%
2021/10/28	2	29.05	0	0.00	29.05	2	3,380	0.06%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/26	1	29.25	0	0.00	29.25	1	3,395	0.03%
2021/10/25	2	29.30	0	0.00	29.25	2	3,393	0.06%
2021/10/22	0	0.00	1	29.40	29.30	-1	3,456	-0.03%
2021/10/21	2	29.40	0	0.00	29.35	2	3,498	0.06%
2021/10/20	0	0.00	10	29.38	29.35	-10	3,562	-0.28%
2021/10/19	2	29.45	0.1	29.50	29.35	1.9	3,699	0.05%
2021/10/18	3	29.47	14	29.49	29.30	-11	3,686	-0.30%
2021/10/15	4	29.25	22	29.25	29.35	-18	3,676	-0.49%
2021/10/14	10.1	28.85	12	29.20	28.85	-1.9	3,685	-0.05%
2021/10/13	6	28.90	3	28.90	28.85	3	3,701	0.08%
2021/10/12	1	28.70	1	28.90	28.85	0	3,718	0.00%
2021/10/08	14	29.11	0	0.00	29.10	14	3,685	0.38%
2021/10/07	2	29.28	16	29.15	29.15	-14	3,704	-0.38%
2021/10/06	19	28.89	21	29.00	28.85	-2	3,682	-0.05%
2021/10/05	31.3	29.05	0	0.00	29.00	31.3	3,641	0.86%
2021/10/04	11	28.98	0	0.00	29.00	11	3,646	0.30%
2021/10/01	5	29.21	0	0.00	29.20	5	3,611	0.14%
2021/09/29	0	29.65	4	29.50	29.60	-4	3,609	-0.11%
2021/09/28	0	29.80	0	0.00	29.90	0	3,602	0.00%
2021/09/27	0	29.95	1	29.85	29.85	-1	3,621	-0.03%
2021/09/24	0	29.90	2	29.95	29.95	-2	3,633	-0.05%
2021/09/23	0	0.00	2	29.65	29.85	-2	3,657	-0.06%
2021/09/22	6.1	29.07	0	0.00	29.35	6.1	3,673	0.17%
2021/09/17	2.1	30.04	0	0.00	29.20	2.1	3,572	0.06%
2021/09/16	0	0.00	2	30.00	29.95	-2	3,480	-0.06%
2021/09/15	2	30.00	0	0.00	30.00	2	3,484	0.06%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/13	0	29.65	0	0.00	29.70	0	3,596	0.00%
2021/09/10	0	29.60	2	29.55	29.75	-2	3,691	-0.05%
2021/09/09	2	29.43	1	29.50	29.40	1	3,982	0.03%
2021/09/08	0	29.65	8	29.48	29.65	-8	4,007	-0.20%
2021/09/07	0	29.83	0	0.00	29.75	0	4,009	0.00%
2021/09/06	1	29.85	3	29.90	29.90	-2	4,020	-0.05%
2021/09/03	0	0.00	6	30.05	30.05	-6	4,038	-0.15%
2021/09/01	2	30.13	0	0.00	30.15	2	4,071	0.05%
2021/08/31	0	29.95	3	29.97	30.20	-3	4,111	-0.07%
2021/08/30	6	29.90	11	29.90	30.00	-5	4,102	-0.12%
2021/08/27	4	29.86	30.1	29.85	29.90	-26.1	4,114	-0.63%
2021/08/26	11	29.65	0	0.00	29.90	11	4,147	0.27%
2021/08/25	2	29.80	0	0.00	30.00	2	4,210	0.05%
2021/08/24	20	29.75	0	0.00	29.80	20	4,251	0.47%
2021/08/23	4	29.41	10	29.40	29.40	-6	4,287	-0.14%
2021/08/20	2.3	28.89	0	0.00	28.80	2.3	4,336	0.05%
2021/08/19	0	0.00	145	28.89	29.05	-145	4,446	-3.26%	大賣/鉅額交易
2021/08/18	14	28.89	0	0.00	29.30	14	4,412	0.32%
2021/08/17	3	29.07	0	0.00	29.10	3	4,386	0.07%
2021/08/16	3	29.08	0	0.00	29.10	3	4,374	0.07%
2021/08/13	0	29.95	36	29.90	30.00	-36	4,365	-0.82%
2021/08/12	3	30.00	0	0.00	29.90	3	4,375	0.07%
2021/08/11	1	29.95	0	0.00	29.95	1	4,420	0.02%
2021/08/10	14	30.00	1	30.20	29.95	13	4,522	0.29%
2021/08/09	2	30.00	5	30.13	30.10	-3	4,708	-0.06%
2021/08/06	4.1	30.33	0	0.00	30.25	4.1	4,778	0.09%
2021/08/05	3	30.17	1	30.20	30.45	2	4,968	0.04%
2021/08/04	4	30.33	4	30.30	30.35	0	5,269	0.00%
2021/08/03	3	30.27	0	0.00	30.40	3	5,437	0.06%
2021/08/02	1	30.25	0	0.00	30.35	1	5,501	0.02%
2021/07/30	10	30.15	1	30.35	30.35	9	5,530	0.16%
2021/07/29	1	29.95	1	30.15	30.40	0	5,575	0.00%
2021/07/28	12	29.84	1.1	29.87	29.90	10.9	5,600	0.19%
2021/07/27	6	30.13	0	0.00	30.15	6	5,673	0.11%
2021/07/26	31	30.55	2.1	30.50	30.55	29	5,761	0.50%
2021/07/23	8	30.68	30.5	30.32	30.90	-22.5	5,757	-0.39%
2021/07/22	0	0.00	1	30.00	30.10	-1	5,656	-0.02%
2021/07/21	3.1	29.90	0.2	30.00	29.85	2.9	5,693	0.05%
2021/07/20	4	29.90	4.1	30.04	29.95	-0.1	5,753	0.00%
2021/07/19	1.9	30.07	1	30.15	30.15	0.9	5,792	0.02%
2021/07/16	0	29.95	4	29.98	29.90	-4	5,893	-0.07%
2021/07/15	1	29.70	3	29.72	29.85	-2	5,958	-0.03%
2021/07/14	1	29.66	9	29.73	29.70	-8	6,122	-0.13%
2021/07/13	7	29.76	0	0.00	29.80	7	6,243	0.11%
2021/07/12	7	29.75	0	0.00	29.70	7	6,279	0.11%
2021/07/09	2	29.68	36	29.67	29.85	-34	6,341	-0.54%
2021/07/08	1	29.80	0	0.00	29.95	1	6,355	0.02%
2021/07/07	4	29.93	0	0.00	29.90	4	6,382	0.06%
2021/07/06	20.1	30.05	11	30.19	29.95	9.1	6,432	0.14%
2021/07/05	1	29.95	0	0.00	29.95	1	6,447	0.02%
2021/07/02	5	29.80	0	29.90	29.80	5	6,506	0.08%
2021/07/01	7	29.79	1	29.80	29.90	6	6,520	0.09%
2021/06/30	1	29.90	2	29.90	29.90	-1	6,573	-0.02%
2021/06/29	5.1	29.75	6	29.90	30.00	-0.9	6,648	-0.01%
2021/06/28	2	29.80	2	29.95	30.05	0	6,745	0.00%
2021/06/25	6	29.98	0	0.00	30.05	6	6,797	0.09%
2021/06/24	3	29.95	8	29.95	29.95	-5	6,815	-0.07%
2021/06/23	18	29.92	4	29.95	30.00	14	6,835	0.20%
2021/06/22	2.1	29.71	11	29.71	29.70	-8.9	6,812	-0.13%
2021/06/21	12.1	29.41	6	29.53	29.45	6.1	6,801	0.09%
2021/06/18	11	29.12	3	29.26	29.00	8	6,780	0.12%
2021/06/17	8	29.34	0	0.00	29.40	8	6,589	0.12%
2021/06/16	3.1	29.57	0	0.00	29.55	3.1	6,722	0.05%
2021/06/15	3	29.95	0	0.00	29.75	3	6,819	0.04%
2021/06/11	3	29.75	15	29.73	29.65	-12	6,886	-0.17%
2021/06/10	23	29.45	0	0.00	29.40	23	6,918	0.33%
2021/06/09	0	0.00	1	29.30	29.35	-1	6,951	-0.01%
2021/06/08	5.3	29.16	0	0.00	29.15	5.3	6,975	0.08%
2021/06/07	14	29.37	21	29.28	29.20	-7	6,996	-0.10%
2021/06/04	7	29.86	0	0.00	30.00	7	6,962	0.10%
2021/06/03	1	30.05	3	30.15	30.15	-2	7,030	-0.03%
2021/06/02	2	30.10	4.1	30.09	30.20	-2.1	7,036	-0.03%
2021/06/01	25	29.55	26	29.75	29.95	-1	7,048	-0.01%
2021/05/31	20.1	29.37	23.4	29.43	29.45	-3.3	7,120	-0.05%
2021/05/28	8	28.91	4.1	29.03	28.90	3.9	7,173	0.05%
2021/05/27	3.1	28.18	2	28.45	29.25	1.1	7,192	0.02%
2021/05/26	9	28.16	4	28.20	28.25	5	7,304	0.07%
2021/05/25	4	28.33	2	28.45	28.30	2	7,453	0.03%
2021/05/24	1	28.00	0	0.00	28.10	1	7,517	0.01%
2021/05/21	8.1	28.01	2	28.10	28.10	6.1	7,633	0.08%
2021/05/20	8	28.17	0	0.00	28.15	8	7,651	0.10%
2021/05/19	1	28.40	2	28.50	28.50	-1	7,659	-0.01%
2021/05/18	19.3	27.62	14	27.40	27.85	5.3	7,698	0.07%
2021/05/17	14.1	27.22	4	27.09	27.00	10.1	7,688	0.13%
2021/05/14	16	28.58	3	28.57	28.85	13	7,554	0.17%
2021/05/13	14.5	28.32	0	0.00	28.30	14.5	7,532	0.19%
2021/05/12	15.3	29.11	10	28.98	28.65	5.3	7,417	0.07%
2021/05/11	16.1	30.59	0	0.00	30.10	16.1	7,151	0.23%
2021/05/10	0.1	31.12	2.3	31.20	31.25	-2.3	7,034	-0.03%
2021/05/07	1	30.75	5	30.95	31.00	-4	7,155	-0.06%
2021/05/06	8	30.50	2	30.35	30.60	6	7,185	0.08%
2021/05/05	0	30.45	0	0.00	30.55	0	7,199	0.00%
2021/05/04	7.1	30.42	28.4	30.50	30.35	-21.3	7,239	-0.29%
2021/05/03	4.1	30.89	12	30.93	30.75	-8	7,182	-0.11%
2021/04/29	0	0.00	11	31.38	31.45	-11	7,163	-0.15%
2021/04/28	0.1	31.35	8	31.37	31.40	-7.9	7,180	-0.11%
2021/04/27	0	31.28	2	31.28	31.35	-2	7,400	-0.03%
2021/04/26	6	31.18	7	31.21	31.35	-1	7,451	-0.01%
2021/04/23	0.2	31.14	24	31.13	31.20	-23.9	7,490	-0.32%
2021/04/22	11.4	31.35	40.1	31.39	31.25	-28.8	7,521	-0.38%
2021/04/21	5.1	31.55	33	31.45	31.35	-27.9	7,460	-0.37%
2021/04/20	5	31.49	23	31.48	31.55	-18	7,485	-0.24%
2021/04/19	3.1	31.02	27	31.12	31.25	-23.9	7,449	-0.32%
2021/04/16	4.1	30.76	31	30.70	30.90	-26.9	7,421	-0.36%
2021/04/15	3	30.60	20	30.60	30.60	-17	7,513	-0.23%
2021/04/14	4	30.64	2	30.65	30.65	2	7,534	0.03%
2021/04/13	6	30.73	9	30.70	30.70	-3	7,633	-0.04%
2021/04/12	13.1	30.75	3	30.77	30.85	10.1	7,651	0.13%
2021/04/09	16	30.90	11.4	30.85	30.90	4.7	7,706	0.06%
2021/04/08	2.1	30.93	4	30.99	31.00	-1.9	7,763	-0.02%
2021/04/07	1	30.85	2	30.85	31.00	-1	7,769	-0.01%
2021/04/06	21	30.98	9	30.90	30.85	12	7,797	0.15%
2021/04/01	26.4	31.38	2	31.50	31.10	24.4	7,933	0.31%
2021/03/31	3	31.40	10	31.38	31.45	-7	7,876	-0.09%
2021/03/30	24	30.91	10	31.00	31.00	14	7,810	0.18%
2021/03/29	36	30.74	7	30.71	30.85	29	7,880	0.37%
2021/03/26	6	30.50	0	0.00	30.50	6	7,962	0.08%
2021/03/25	6	30.53	1	30.55	30.60	5	8,025	0.06%
2021/03/24	2.9	30.60	0	0.00	30.70	2.9	8,075	0.04%
2021/03/23	7.1	30.74	2	30.68	30.55	5.1	8,033	0.06%
2021/03/22	3	30.80	1.4	30.89	30.75	1.7	8,075	0.02%
2021/03/19	8	30.46	8	30.45	31.20	0	8,107	0.00%
2021/03/18	5.1	30.80	5	30.91	30.80	0.1	8,015	0.00%
2021/03/17	2	30.55	6	30.52	30.50	-4	7,980	-0.05%
2021/03/16	6	30.65	2	30.65	30.65	4	8,002	0.05%
2021/03/15	16	30.69	19	30.67	30.70	-3	8,046	-0.04%
2021/03/12	4	30.66	4	30.75	30.80	0	8,125	0.00%
2021/03/11	5	30.85	11	30.76	30.85	-6	8,197	-0.07%
2021/03/10	9	30.72	9	30.85	30.75	0	8,288	0.00%
2021/03/09	0	30.80	3	30.78	30.75	-3	8,363	-0.04%
2021/03/08	13	30.71	1	30.60	30.55	12	8,385	0.14%
2021/03/05	2.1	30.53	1	30.50	30.60	1.1	8,433	0.01%
2021/03/04	13	30.41	0	0.00	30.40	13	8,620	0.15%
2021/03/03	3	30.87	1	30.75	31.00	2	8,552	0.02%
2021/03/02	0	0.00	8	30.53	30.50	-8	8,487	-0.09%
2021/02/26	25	30.57	1	30.40	30.15	24	8,495	0.28%
2021/02/25	4	30.90	19	30.96	31.00	-15	8,286	-0.18%
2021/02/24	14	30.88	16	30.73	30.65	-2	8,213	-0.02%
2021/02/23	13	30.63	8	30.50	30.70	5	8,214	0.06%
2021/02/22	7	30.07	9	30.08	30.05	-2	8,151	-0.02%
2021/02/19	1	29.70	0	0.00	30.00	1	8,149	0.01%
2021/02/18	9	29.93	7	29.99	29.85	2	8,177	0.02%
2021/02/17	6	29.39	1	29.40	29.80	5	8,166	0.06%
2021/02/05	5	29.30	10	29.35	29.40	-5	8,095	-0.06%
2021/02/04	1	28.85	0	0.00	29.20	1	8,069	0.01%
2021/02/02	2	28.65	0	0.00	29.15	2	8,300	0.02%
2021/02/01	2	28.80	0	0.00	28.80	2	8,314	0.02%
2021/01/29	4	29.00	1	29.10	28.90	3	8,297	0.04%
2021/01/28	4	29.01	3	29.05	29.05	1	8,163	0.01%
2021/01/27	14	29.46	14	29.57	29.25	0	8,114	0.00%
2021/01/26	5	29.05	0	0.00	29.20	5	8,064	0.06%
2021/01/25	7	29.01	24	28.89	29.20	-17	7,998	-0.21%
2021/01/22	5	29.09	3	29.17	29.15	2	7,970	0.03%
2021/01/21	3	29.22	16	29.26	29.10	-13	7,896	-0.17%
2021/01/20	40.1	29.43	6	29.39	29.05	34.1	7,834	0.44%
2021/01/19	1	30.00	5	30.00	30.00	-4	7,606	-0.05%
2021/01/18	26	30.00	0.2	30.25	30.05	25.8	7,515	0.34%
2021/01/15	8	30.34	0	0.00	30.30	8	7,417	0.11%
2021/01/14	11	30.49	8	30.71	30.60	3	7,333	0.04%
2021/01/13	5	30.51	2	30.50	30.50	3	7,286	0.04%
2021/01/12	11.1	30.50	1	30.65	30.65	10.1	7,175	0.14%
2021/01/11	7.5	30.71	32	30.55	30.70	-24.5	7,046	-0.35%
2021/01/08	3	30.45	6	30.53	30.70	-3	6,961	-0.04%
2021/01/07	10	30.80	0	0.00	30.75	10	6,847	0.15%
2021/01/06	13	30.49	0	0.00	30.55	13	6,764	0.19%
2021/01/05	29	30.80	10.2	30.80	30.75	18.8	6,625	0.28%
2021/01/04	21	31.15	22	31.28	31.10	-1	6,574	-0.02%
2020/12/31	1	31.55	10	31.53	31.70	-9	6,471	-0.14%
2020/12/30	10	31.20	2.2	31.30	31.40	7.8	6,357	0.12%
2020/12/29	6	31.33	0	0.00	31.30	6	6,295	0.10%
2020/12/28	12.4	31.67	21	31.37	31.30	-8.6	6,252	-0.14%
2020/12/25	5.2	30.80	0	0.00	30.90	5.2	6,079	0.09%
2020/12/24	10	30.75	2	30.80	30.75	8	6,060	0.13%
2020/12/23	4	30.33	2	30.25	30.55	2	6,010	0.03%
2020/12/22	10	30.86	11.3	30.78	30.50	-1.3	5,905	-0.02%
2020/12/21	28	31.13	14	31.25	31.20	14	5,914	0.24%
2020/12/18	1	30.75	0	0.00	30.65	1	5,835	0.02%
2020/12/17	3	30.70	0	0.00	30.70	3	5,766	0.05%
2020/12/16	0	0.00	1	30.80	30.70	-1	5,759	-0.02%
2020/12/15	11	30.62	0	0.00	30.40	11	5,726	0.19%
2020/12/14	16	30.90	0	0.00	30.80	16	5,622	0.28%
2020/12/11	15	30.75	3	30.75	30.75	12	5,561	0.22%
2020/12/10	3	30.80	0	0.00	30.80	3	5,481	0.05%
2020/12/09	14	30.86	1	30.95	30.85	13	5,395	0.24%
2020/12/08	17	31.03	6	31.05	30.95	11	5,338	0.21%
2020/12/07	6	31.21	0	0.00	31.25	6	5,214	0.12%
2020/12/04	14.2	31.67	4	31.55	31.60	10.2	5,173	0.20%
2020/12/03	8.4	31.32	1	31.40	31.30	7.4	5,041	0.15%
2020/12/02	4	31.03	6	31.13	31.05	-2	4,954	-0.04%
2020/12/01	16	31.10	5	31.15	31.10	11	4,894	0.22%
2020/11/30	12	31.09	7	31.06	31.45	5	4,828	0.10%
2020/11/27	14	31.15	10	31.18	31.25	4	4,585	0.09%
2020/11/26	11	31.16	3	31.20	31.20	8	4,538	0.18%
2020/11/25	42	31.22	0	0.00	31.30	42	4,576	0.92%
2020/11/24	10	31.40	0	0.00	31.35	10	4,495	0.22%
2020/11/23	4	31.31	2	31.46	31.40	2	4,451	0.04%
2020/11/20	3	31.25	0	0.00	31.40	3	4,370	0.07%
2020/11/19	11	31.53	8	31.64	31.45	3	4,340	0.07%
2020/11/18	6	31.78	8	31.75	31.80	-2	4,278	-0.05%
2020/11/17	6	31.48	0	0.00	31.55	6	4,224	0.14%
2020/11/16	6.2	31.59	22	31.55	31.65	-15.9	4,265	-0.37%
2020/11/13	3	31.25	0	0.00	31.30	3	4,215	0.07%
2020/11/12	13	31.47	0.5	31.55	31.45	12.5	4,230	0.30%
2020/11/11	11	31.57	9	31.57	31.70	2	4,260	0.05%
2020/11/10	29	31.86	53	31.73	31.60	-24	4,349	-0.55%
2020/11/09	3	30.78	5	30.75	30.80	-2	4,129	-0.05%
2020/11/06	0	0.00	2	30.33	30.30	-2	4,112	-0.05%
2020/11/05	1	30.20	0	0.00	30.20	1	4,152	0.02%
2020/11/04	2	30.25	1	30.25	30.20	1	4,130	0.02%
2020/11/03	2	30.30	0	0.00	30.30	2	4,264	0.05%
2020/11/02	2	30.18	0	0.00	30.25	2	4,339	0.05%
2020/10/30	2	30.10	0	0.00	30.25	2	4,412	0.05%
2020/10/28	1	30.40	2	30.50	30.50	-1	4,456	-0.02%
2020/10/27	5	30.75	0	0.00	30.80	5	4,523	0.11%
2020/10/26	0	0.00	3	30.90	30.90	-3	4,566	-0.07%
2020/10/23	1	30.60	1	30.70	30.50	0	4,647	0.00%
2020/10/22	3	30.48	1	30.60	30.60	2	4,706	0.04%
2020/10/21	10	30.53	4	30.55	30.55	6	4,761	0.13%
2020/10/20	2	30.60	0	0.00	30.55	2	4,761	0.04%
2020/10/19	5	30.75	0	0.00	30.70	5	4,760	0.11%
2020/10/16	3	30.85	0	0.00	30.65	3	4,774	0.06%
2020/10/14	0	0.00	2	31.25	31.20	-2	4,758	-0.04%
2020/10/13	3	30.83	0	0.00	30.85	3	4,789	0.06%
2020/10/12	8	31.07	4	31.05	31.10	4	4,868	0.08%
2020/10/08	2.3	31.32	2	31.20	31.25	0.3	4,958	0.01%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	11	31.70	0	0.00	31.60	11	5,148	0.21%
2020/10/05	11	31.60	11	31.67	31.55	0	5,241	0.00%
2020/09/30	4	31.75	0	0.00	31.65	4	5,360	0.07%
2020/09/28	6	31.41	0	0.00	31.35	6	5,586	0.11%
2020/09/25	4	30.64	1	30.55	30.75	3	5,650	0.05%
2020/09/24	1.2	30.98	13	30.66	30.35	-11.8	5,649	-0.21%
2020/09/23	1	31.60	0	0.00	31.55	1	5,589	0.02%
2020/09/22	7	31.66	2	31.60	31.60	5	5,664	0.09%
2020/09/21	1.3	32.01	2	32.03	31.90	-0.7	5,691	-0.01%
2020/09/18	2	31.78	2	31.75	32.00	0	5,704	0.00%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/16	3	32.22	1	32.30	32.15	2	5,808	0.03%
2020/09/15	2	32.18	1	32.20	32.15	1	5,947	0.02%
2020/09/14	5	31.98	6	32.00	32.05	-1	6,119	-0.02%
2020/09/11	4	31.95	0	0.00	31.95	4	6,242	0.06%
2020/09/10	2	32.20	2	32.30	32.20	0	6,352	0.00%
2020/09/09	1	32.15	0	0.00	32.15	1	6,405	0.02%
2020/09/08	1	32.50	0	0.00	32.40	1	6,434	0.02%
2020/09/07	1	32.50	2	32.45	32.40	-1	6,545	-0.02%
2020/09/04	4	32.33	2	32.30	32.35	2	6,672	0.03%
2020/09/03	1	32.60	0	0.00	32.55	1	6,689	0.01%
2020/09/02	4	32.39	0	0.00	32.45	4	6,747	0.06%
2020/09/01	3	32.35	0	0.00	32.35	3	6,902	0.04%
2020/08/31	4	32.78	0	0.00	32.50	4	6,974	0.06%
2020/08/28	0	0.00	1	32.60	32.60	-1	6,963	-0.01%
2020/08/27	1	32.50	2	32.50	32.60	-1	7,065	-0.01%
2020/08/26	5	32.94	2	32.90	32.85	3	7,156	0.04%
2020/08/25	1	33.05	5	33.00	33.00	-4	7,334	-0.05%
2020/08/24	2	32.40	0	0.00	32.35	2	7,559	0.03%
2020/08/21	1	32.40	31	32.65	32.60	-30	7,857	-0.38%
2020/08/20	32	32.41	22	32.21	32.35	10	8,286	0.12%
2020/08/19	12	33.36	0	0.00	33.20	12	8,499	0.14%
2020/08/18	3	33.50	23	33.47	33.45	-20	8,829	-0.23%
2020/08/17	14	33.98	13	34.03	33.95	1	8,870	0.01%
2020/08/14	22	33.76	13	33.89	33.95	9	9,002	0.10%
2020/08/13	5	32.59	11	32.68	32.70	-6	8,977	-0.07%
2020/08/12	8	32.30	1	32.35	32.25	7	9,114	0.08%
2020/08/11	16	32.28	13	32.30	32.20	3	9,109	0.03%
2020/08/10	4	32.24	6	32.42	32.60	-2	9,056	-0.02%
2020/08/07	19.2	32.65	5	32.65	32.45	14.2	9,038	0.16%
2020/08/06	6	33.28	2	33.40	33.00	4	8,906	0.04%
2020/08/05	14	33.69	0	0.00	33.30	14	8,831	0.16%
2020/08/04	1	33.40	2	33.35	33.30	-1	8,797	-0.01%
2020/08/03	13	32.99	4	33.08	32.95	9	8,789	0.10%
2020/07/31	7	33.54	0	0.00	33.30	7	8,736	0.08%
2020/07/30	8	33.45	7	33.37	33.35	1	8,663	0.01%
2020/07/29	5	33.70	0	0.00	33.55	5	8,611	0.06%
2020/07/28	4	33.54	4	33.56	33.80	0	8,578	0.00%
2020/07/27	5.2	34.17	10	34.10	34.05	-4.9	8,606	-0.06%
2020/07/24	1	34.60	2	34.60	34.60	-1	8,637	-0.01%
2020/07/23	3	34.68	5	34.72	34.80	-2	8,675	-0.02%
2020/07/22	6	34.83	0	0.00	34.80	6	8,716	0.07%
2020/07/21	1	34.95	4	35.00	34.95	-3	8,690	-0.03%
2020/07/20	12	34.73	12	34.72	34.90	0	8,684	0.00%
2020/07/17	8	34.94	5	34.91	35.00	3	8,719	0.03%
2020/07/16	17	34.99	1	35.10	34.80	16	8,743	0.18%
2020/07/15	16	35.36	2	35.45	35.25	14	8,686	0.16%
2020/07/14	9	34.90	4	34.96	34.70	5	8,641	0.06%
2020/07/13	11	35.15	4	35.35	35.20	7	8,580	0.08%
2020/07/10	27	35.65	10	35.46	35.40	17	8,536	0.20%
2020/07/09	17	36.17	2	36.03	36.05	15	8,495	0.18%
2020/07/08	13	36.35	4	36.43	36.55	9	8,401	0.11%
2020/07/07	7	37.02	88	37.01	37.15	-81	8,331	-0.97%
2020/07/06	9	37.12	4	37.10	37.15	5	8,400	0.06%
2020/07/03	18	36.99	1.2	37.04	37.05	16.8	8,455	0.20%
2020/07/02	7	36.81	0	0.00	36.75	7	8,519	0.08%
2020/07/01	22	36.74	2	36.65	36.50	20	8,500	0.24%
2020/06/30	3	36.53	0	0.00	36.50	3	8,447	0.04%
2020/06/29	1	36.45	1	36.50	36.50	0	8,476	0.00%
2020/06/24	21	36.96	7	36.80	36.85	14	8,512	0.16%
2020/06/23	29	36.40	9	36.56	36.55	20	8,468	0.24%
2020/06/22	10.2	36.28	15	36.18	36.15	-4.8	8,436	-0.06%
2020/06/19	40	36.90	0	0.00	36.50	40	8,394	0.48%
2020/06/18	47	36.90	24	36.87	36.80	23	8,374	0.27%
2020/06/17	74	37.12	15	37.13	37.20	59	8,354	0.71%
2020/06/16	6	37.35	11	37.41	37.55	-5	8,408	-0.06%
2020/06/15	12	37.18	5	37.06	37.05	7	8,556	0.08%
2020/06/12	8	37.33	28	37.23	37.50	-20	8,674	-0.23%
2020/06/11	11	38.11	3	38.05	38.00	8	8,813	0.09%
2020/06/10	5	38.55	8	38.59	38.50	-3	8,780	-0.03%
2020/06/09	8	38.44	2	38.40	38.50	6	9,065	0.07%
2020/06/08	5	38.71	20	38.77	38.75	-15	9,199	-0.16%
2020/06/05	9	38.56	69	38.62	38.65	-60	9,102	-0.66%
2020/06/04	15	38.44	3	38.62	38.40	12	9,142	0.13%
2020/06/03	25	38.26	13	38.29	38.40	12	9,192	0.13%
2020/06/02	25	38.22	17	38.26	38.15	8	9,169	0.09%
2020/06/01	52	38.35	21	38.42	38.30	31	9,129	0.34%
2020/05/29	67	37.98	89	37.72	37.70	-22	9,010	-0.24%
2020/05/28	117	38.96	56	38.39	38.45	61	8,816	0.69%	大買/
2020/05/27	13	39.20	59	39.48	39.30	-46	8,620	-0.53%
2020/05/26	19	38.13	25	38.15	38.25	-6	8,258	-0.07%
2020/05/25	38	36.24	38	37.02	37.30	0	8,000	0.00%
2020/05/22	17	35.67	32	35.79	35.45	-15	7,693	-0.19%
2020/05/21	15	35.73	8	35.70	36.10	7	7,691	0.09%
2020/05/20	12	35.02	13	35.08	35.10	-1	7,521	-0.01%
2020/05/19	35	34.75	5	34.76	34.55	30	7,388	0.41%
2020/05/18	10	33.65	10	33.95	33.80	0	7,228	0.00%
2020/05/14	0	0.00	1	33.65	33.60	-1	7,235	-0.01%
2020/05/13	5	33.75	0	0.00	33.90	5	7,230	0.07%
2020/05/12	5	33.57	2	33.45	33.40	3	7,238	0.04%
2020/05/11	6	33.93	0	0.00	33.85	6	7,256	0.08%
2020/05/08	0	0.00	2	33.50	33.50	-2	7,211	-0.03%
2020/05/07	3	33.35	8	33.48	33.45	-5	7,261	-0.07%
2020/05/06	1	33.35	2	33.40	33.40	-1	7,249	-0.01%
2020/05/04	2	33.40	0	0.00	33.45	2	7,260	0.03%
2020/04/30	3	34.15	22	34.20	34.10	-19	7,241	-0.26%
2020/04/29	1	34.05	3	33.80	34.00	-2	7,203	-0.03%
2020/04/28	11	32.68	3	32.87	33.05	8	7,169	0.11%
2020/04/27	3	32.03	20	32.18	32.25	-17	7,344	-0.23%
2020/04/23	1	31.95	0	0.00	31.75	1	7,357	0.01%
2020/04/22	1	31.20	7	31.02	31.60	-6	7,357	-0.08%
2020/04/21	3	31.93	1	31.55	31.50	2	7,353	0.03%
2020/04/20	0	0.00	11	32.30	32.35	-11	7,329	-0.15%
2020/04/17	14	32.66	10	32.50	32.25	4	7,385	0.05%
2020/04/16	3	32.28	12	32.23	32.15	-9	7,387	-0.12%
2020/04/15	8	32.43	4	32.31	32.45	4	7,373	0.05%
2020/04/14	1	31.70	16	31.60	31.85	-15	7,344	-0.20%
2020/04/13	5	31.17	7	31.09	31.05	-2	7,312	-0.03%
2020/04/10	10	31.64	13	31.50	31.65	-3	7,340	-0.04%
2020/04/09	17	31.62	13	31.27	31.65	4	7,379	0.05%
2020/04/08	26	30.02	23	29.82	30.00	3	7,202	0.04%
2020/04/07	12	28.86	11	28.96	28.85	1	7,087	0.01%
2020/04/06	7	28.28	5	28.35	28.40	2	7,010	0.03%
2020/04/01	11	28.42	2	28.55	28.35	9	7,012	0.13%
2020/03/31	5	28.87	0	0.00	28.75	5	7,040	0.07%
2020/03/30	1	28.25	2	28.70	28.70	-1	7,059	-0.01%
2020/03/27	5	29.61	12	29.47	29.45	-7	7,307	-0.10%
2020/03/26	31	29.58	3	29.53	29.40	28	7,663	0.37%
2020/03/25	17	29.59	0	0.00	29.55	17	7,874	0.22%
2020/03/24	2	29.05	5	29.03	28.90	-3	7,785	-0.04%
2020/03/23	1	27.90	3	28.00	27.80	-2	7,672	-0.03%
2020/03/20	43	27.81	40	27.79	27.55	3	7,571	0.04%
2020/03/19	2.2	26.28	23	27.04	27.05	-20.8	7,399	-0.28%
2020/03/18	4	27.61	5	27.95	27.80	-1	7,203	-0.01%
2020/03/17	8.2	28.54	6	28.86	28.40	2.2	7,053	0.03%
2020/03/16	4	29.84	1	29.80	29.60	3	6,780	0.04%
2020/03/13	18	28.99	44	29.15	29.70	-26	6,662	-0.39%
2020/03/12	33	31.18	58	31.42	31.10	-25	6,318	-0.40%
2020/03/11	5	32.55	1	32.30	32.40	4	6,086	0.07%
2020/03/10	4	32.48	1	32.50	32.65	3	5,987	0.05%
2020/03/09	18	33.11	4	33.30	33.00	14	5,850	0.24%
2020/03/06	35	33.78	4	34.35	33.70	31	5,719	0.54%
2020/03/05	3	34.23	0	0.00	34.35	3	5,609	0.05%
2020/03/04	2	34.00	1	33.85	34.25	1	5,566	0.02%
2020/03/03	11	33.72	1.6	33.91	33.65	9.5	5,480	0.17%
2020/03/02	15	33.69	12	33.88	33.70	3	5,379	0.06%
2020/02/27	13	34.46	4	34.50	34.50	9	5,370	0.17%
2020/02/26	11	34.68	1	34.75	34.55	10	5,273	0.19%
2020/02/25	16	34.77	7	34.94	35.00	9	5,194	0.17%
2020/02/24	16	34.99	9	35.09	35.10	7	5,187	0.13%
2020/02/21	21	35.45	5	35.60	35.50	16	5,102	0.31%
2020/02/20	8	35.64	0	0.00	35.55	8	5,059	0.16%
2020/02/19	15	36.01	6	36.08	36.05	9	5,028	0.18%
2020/02/18	41	35.45	13	35.53	35.65	28	5,034	0.56%
2020/02/17	8	35.65	0	0.00	35.60	8	5,032	0.16%
2020/02/14	3	35.90	0	0.00	35.90	3	5,101	0.06%
2020/02/13	2	36.00	2	36.00	36.00	0	5,108	0.00%
2020/02/12	0	0.00	2	35.90	36.00	-2	5,116	-0.04%
2020/02/11	0	0.00	2	36.00	35.90	-2	5,100	-0.04%
2020/02/10	2	35.58	0	0.00	35.80	2	5,115	0.04%
2020/02/07	2	36.20	3	36.20	36.15	-1	5,051	-0.02%
2020/02/06	3	36.42	0	0.00	36.55	3	5,057	0.06%
2020/02/05	2	36.03	1	36.15	36.05	1	5,043	0.02%
2020/02/04	10	36.08	1	36.20	36.20	9	5,041	0.18%
2020/02/03	8	35.53	0	0.00	35.55	8	5,036	0.16%
2020/01/31	28	36.53	3	36.35	36.15	25	4,993	0.50%
2020/01/30	42	36.88	56	36.22	36.05	-14	4,953	-0.28%
2020/01/20	24	39.01	1	39.05	38.95	23	4,730	0.49%
2020/01/17	0	0.00	4	38.90	39.00	-4	4,737	-0.08%
2020/01/16	4	38.80	2	38.78	38.80	2	4,719	0.04%
2020/01/15	8	38.57	1	38.80	38.55	7	4,738	0.15%
2020/01/14	4	38.88	7	39.04	38.80	-3	4,733	-0.06%
2020/01/13	1	38.70	3	38.95	38.80	-2	4,708	-0.04%
2020/01/10	3.5	38.27	4	38.60	38.25	-0.6	4,654	-0.01%
2020/01/09	0	0.00	2	37.98	38.15	-2	4,598	-0.04%
2020/01/08	0	0.00	16	37.73	37.50	-16	4,609	-0.35%
2020/01/07	0	0.00	22	37.90	37.90	-22	4,575	-0.48%
2020/01/06	4	38.15	1	38.30	37.90	3	4,573	0.07%
2020/01/03	17	38.74	45	39.01	38.85	-28	4,539	-0.62%
2020/01/02	17	38.29	1	38.25	38.25	16	4,493	0.36%
2019/12/31	3	38.47	2	38.45	38.40	1	4,541	0.02%
2019/12/30	1	38.40	1	38.60	38.60	0	4,768	0.00%
2019/12/27	7	38.59	6	38.38	38.60	1	4,795	0.02%
2019/12/26	27	38.54	15	38.53	38.45	12	4,798	0.25%
2019/12/25	39	38.92	45.2	39.05	38.80	-6.2	4,861	-0.13%
2019/12/24	53.2	39.70	46	39.49	39.20	7.2	4,788	0.15%
2019/12/23	93.1	38.68	53	38.97	39.70	40.1	4,536	0.88%
2019/12/20	34	37.61	28.3	37.67	38.15	5.7	4,277	0.13%
2019/12/19	2.5	36.30	145	36.30	36.30	-142.5	4,074	-3.50%	大賣/鉅額交易
2019/12/18	6	36.32	0	0.00	36.30	6	4,092	0.15%
2019/12/17	1	36.10	2	36.20	36.35	-1	4,115	-0.02%
2019/12/13	3.1	36.30	0	0.00	36.10	3.1	4,156	0.07%
2019/12/12	0	0.00	14	36.16	36.30	-14	4,172	-0.34%
2019/12/11	12	35.70	3	35.83	35.90	9	4,161	0.22%
2019/12/10	3	35.55	0	0.00	35.65	3	4,270	0.07%
2019/12/09	1	35.75	0	0.00	35.70	1	4,603	0.02%
2019/12/06	5	35.90	0	0.00	35.85	5	4,796	0.10%
2019/12/05	2	35.90	0	0.00	35.85	2	4,924	0.04%
2019/12/04	3	35.73	2	35.90	35.95	1	4,995	0.02%
2019/12/03	11	35.85	0	0.00	35.75	11	5,091	0.22%
2019/12/02	0	0.00	6	36.10	36.10	-6	5,136	-0.12%
2019/11/29	13	36.01	6	35.95	35.95	7	5,162	0.14%
2019/11/28	3	36.07	2	36.20	36.20	1	5,161	0.02%
2019/11/27	2	36.05	2	36.15	36.15	0	5,314	0.00%
2019/11/26	0	0.00	1	36.30	36.05	-1	5,395	-0.02%
2019/11/22	0	0.00	11	36.30	36.45	-11	5,478	-0.20%
2019/11/21	1.1	35.94	3	36.13	36.40	-1.9	5,538	-0.03%
2019/11/20	2	36.00	1	36.10	36.20	1	5,676	0.02%
2019/11/18	6	35.68	0	0.00	36.05	6	5,999	0.10%
2019/11/15	0.1	35.85	2	35.63	35.70	-1.9	6,093	-0.03%
2019/11/14	2	35.53	5	35.44	35.30	-3	6,216	-0.05%
2019/11/13	16	35.57	1	35.30	35.20	15	6,446	0.23%
2019/11/12	1	36.05	1	36.20	36.40	0	6,715	0.00%
2019/11/11	4	36.39	1	36.25	36.30	3	6,819	0.04%
2019/11/08	6	36.33	7	36.26	36.50	-1	6,906	-0.01%
2019/11/06	0	0.00	1	36.25	36.30	-1	6,964	-0.01%
2019/11/05	1	36.15	2	36.25	36.35	-1	6,996	-0.01%
2019/11/04	1	36.00	10	36.10	36.20	-9	7,061	-0.13%
2019/11/01	3	35.92	3	35.90	36.00	0	7,134	0.00%
2019/10/31	0	0.00	2	36.15	36.05	-2	7,206	-0.03%
2019/10/30	2.1	35.85	1	35.60	35.95	1.1	7,225	0.02%
2019/10/29	6	35.69	8	35.78	35.85	-2	7,215	-0.03%
2019/10/28	7	35.89	10	35.92	35.85	-3	7,216	-0.04%
2019/10/25	11	35.84	5	35.87	35.85	6	7,287	0.08%
2019/10/24	2	35.55	2	35.50	35.65	0	7,336	0.00%
2019/10/23	85	35.26	85	35.45	35.25	0	7,447	0.00%
2019/10/22	7	35.71	8	35.81	35.70	-1	7,517	-0.01%
2019/10/21	5	35.30	6	35.45	35.35	-1	7,622	-0.01%
2019/10/18	8	35.11	4	35.13	35.00	4	7,716	0.05%
2019/10/17	2.2	35.46	0	0.00	35.45	2.2	7,715	0.03%
2019/10/16	0.4	35.70	5	35.47	35.65	-4.7	7,727	-0.06%
2019/10/15	1	35.15	4	35.15	35.25	-3	7,743	-0.04%
2019/10/14	7	34.99	14	34.92	35.05	-7	7,774	-0.09%
2019/10/09	3	34.77	2	34.75	34.70	1	7,766	0.01%
2019/10/08	1	34.70	2	35.05	34.60	-1	7,801	-0.01%
2019/10/07	5	35.22	12	35.08	35.05	-7	7,855	-0.09%
2019/10/04	26	35.93	82	35.51	35.55	-56	7,834	-0.71%
2019/10/03	1	34.00	3	34.10	34.15	-2	7,590	-0.03%
2019/10/02	7.1	34.54	1	34.50	34.40	6.1	7,546	0.08%
2019/10/01	46	35.11	37	34.79	35.00	9	7,485	0.12%
2019/09/27	3	35.33	0	0.00	35.30	3	7,363	0.04%
2019/09/26	7	35.44	5	35.26	35.35	2	7,460	0.03%
2019/09/25	34	35.25	29	35.68	35.45	5	7,696	0.06%
2019/09/24	122	36.10	14	36.05	36.05	108	7,775	1.39%	大買/鉅額交易
2019/09/23	0	0.00	1	36.50	36.40	-1	7,764	-0.01%
2019/09/20	0	0.00	1	36.60	36.60	-1	7,799	-0.01%
2019/09/19	9	36.44	6	36.58	36.75	3	7,760	0.04%
2019/09/18	32	36.83	0.5	36.90	36.60	31.5	7,738	0.41%
2019/09/17	2	36.83	0	0.00	36.85	2	7,752	0.03%
2019/09/16	6	36.80	4	36.74	36.75	2	7,835	0.03%
2019/09/12	13.3	36.72	22.5	37.02	36.60	-9.2	7,895	-0.12%
2019/09/11	16	35.97	115	36.24	36.30	-99	7,899	-1.25%	大賣/
2019/09/10	34	37.16	1	36.90	36.90	33	7,699	0.43%
2019/09/09	5	37.89	3	37.97	37.90	2	7,622	0.03%
2019/09/06	3.1	38.01	10	38.16	38.35	-6.9	7,669	-0.09%
2019/09/05	6	37.97	1	38.05	38.15	5	7,760	0.06%
2019/09/04	2	37.78	3	37.80	37.90	-1	7,908	-0.01%
2019/09/03	2	37.85	6	37.85	37.80	-4	7,987	-0.05%
2019/09/02	2	38.08	3	38.08	37.95	-1	8,115	-0.01%
2019/08/30	10	38.06	5	37.88	37.90	5	8,344	0.06%
2019/08/29	6	37.30	6	37.69	37.85	0	8,426	0.00%
2019/08/28	28	37.26	28	37.54	37.45	0	8,481	0.00%
2019/08/27	5	36.81	5	36.84	36.95	0	8,774	0.00%
2019/08/26	12.1	36.81	8	36.81	36.75	4.1	8,853	0.05%
2019/08/23	24	36.87	117	36.72	37.25	-93	9,013	-1.03%	大賣/
2019/08/22	94	37.32	60.5	37.63	37.00	33.5	9,038	0.37%
2019/08/21	64	37.84	54.5	37.80	37.65	9.5	9,293	0.10%
2019/08/20	57	37.91	58	38.11	38.30	-1	9,196	-0.01%
2019/08/19	17	38.18	17	38.28	38.30	0	9,228	0.00%
2019/08/16	8	38.21	8.1	38.43	38.40	-0.1	9,282	0.00%
2019/08/15	80.1	39.13	37	38.27	38.00	43.1	9,293	0.46%
2019/08/14	53	40.48	20	40.00	40.10	33	9,113	0.36%
2019/08/13	35	40.17	24	40.18	40.10	11	9,178	0.12%
2019/08/12	5	41.09	11	41.21	41.00	-6	9,170	-0.07%
2019/08/08	2	41.43	0	0.00	41.35	2	9,302	0.02%
2019/08/07	8	41.21	4	41.15	41.10	4	9,683	0.04%
2019/08/06	2	40.25	16	40.99	40.80	-14	9,911	-0.14%
2019/08/05	0	0.00	2	40.55	41.25	-2	10,153	-0.02%
2019/08/02	5	40.97	3	40.67	41.00	2	10,138	0.02%
2019/08/01	5	41.39	2	41.60	41.50	3	10,186	0.03%
2019/07/31	3	41.62	0	0.00	41.60	3	10,173	0.03%
2019/07/30	2	41.85	2	41.75	41.75	0	10,202	0.00%
2019/07/29	4	41.84	3	41.85	41.65	1	10,205	0.01%
2019/07/26	8	41.49	0	0.00	41.45	8	10,132	0.08%
2019/07/25	5	42.04	7	41.83	41.85	-2	10,062	-0.02%
2019/07/24	17	42.48	9	42.18	42.15	8	9,995	0.08%
2019/07/23	8	43.21	3	43.27	43.45	5	9,924	0.05%
2019/07/22	17	43.41	2	43.15	43.15	15	9,817	0.15%
2019/07/19	0	0.00	2	43.90	43.80	-2	9,764	-0.02%
2019/07/18	34	43.41	33	43.70	43.70	1	9,798	0.01%
2019/07/17	6	43.33	2	43.55	43.35	4	9,890	0.04%
2019/07/16	5	43.62	0	0.00	43.50	5	10,004	0.05%
2019/07/15	4	43.71	0	0.00	43.85	4	10,165	0.04%
2019/07/12	10	43.80	4	43.65	43.70	6	10,270	0.06%
2019/07/11	19	44.03	4	44.00	44.00	15	10,293	0.15%
2019/07/10	6	44.67	5	44.82	44.75	1	10,253	0.01%
2019/07/09	2	44.18	0	0.00	44.10	2	10,236	0.02%
2019/07/08	8	44.21	2	44.25	44.25	6	10,295	0.06%
2019/07/05	4	44.25	5	44.15	44.20	-1	10,380	-0.01%
2019/07/04	2	44.28	7	44.38	44.20	-5	10,453	-0.05%
2019/07/03	22	44.30	33	44.42	44.15	-11	10,472	-0.11%
2019/07/02	47	43.93	17.5	43.72	43.65	29.5	10,439	0.28%
2019/07/01	51	44.77	88.5	44.73	44.75	-37.5	10,168	-0.37%
2019/06/28	10	45.95	1	45.70	45.70	9	10,042	0.09%
2019/06/27	0	0.00	9	46.25	46.20	-9	10,077	-0.09%
2019/06/26	1	46.00	0	0.00	45.95	1	10,104	0.01%
2019/06/25	15	46.02	12	46.40	46.25	3	10,148	0.03%
2019/06/24	22	46.20	9	46.24	46.25	13	10,138	0.13%
2019/06/21	15	45.88	18	45.91	46.00	-3	10,142	-0.03%
2019/06/20	12	46.00	2	45.85	45.80	10	10,080	0.10%
2019/06/19	4	46.24	6	46.35	46.35	-2	10,084	-0.02%
2019/06/18	4	45.86	9	45.82	46.00	-5	10,240	-0.05%
2019/06/17	20	45.79	69	45.64	45.40	-49	10,337	-0.47%
2019/06/14	79	46.17	10	46.32	45.85	69	10,304	0.67%
2019/06/13	3	45.68	52	45.96	46.05	-49	10,226	-0.48%
2019/06/12	90.4	45.90	69	45.66	45.25	21.4	10,239	0.21%
2019/06/11	44	46.68	23	46.66	46.60	21	10,093	0.21%
2019/06/10	64.3	46.64	34	46.91	46.95	30.3	9,991	0.30%
2019/06/06	84.1	46.32	125	46.16	46.65	-40.9	9,936	-0.41%	大賣/
2019/06/05	104.4	45.73	18	45.22	46.15	86.4	9,787	0.88%	大買/
2019/06/04	11	44.88	11	44.84	44.85	0	9,755	0.00%
2019/06/03	35.1	44.89	34	44.90	45.35	1.1	9,809	0.01%
2019/05/31	15	43.08	16	43.28	43.50	-1	9,778	-0.01%
2019/05/30	27	42.71	31	42.75	43.10	-4	9,951	-0.04%
2019/05/29	32	41.69	33	41.49	42.00	-1	9,912	-0.01%
2019/05/28	56	41.66	52	41.71	41.00	4	10,025	0.04%
2019/05/27	29	43.08	29	43.10	43.05	0	9,964	0.00%
2019/05/24	32	42.71	14	42.85	42.95	18	9,945	0.18%
2019/05/23	30	42.59	30	42.55	42.70	0	9,844	0.00%
2019/05/22	17	42.66	12	42.79	42.70	5	9,671	0.05%
2019/05/21	24.9	41.30	19	41.29	41.70	5.9	9,494	0.06%
2019/05/20	13.5	41.07	11	41.06	40.55	2.5	9,346	0.03%
2019/05/17	13	40.34	1	40.45	40.15	12	9,186	0.13%
2019/05/16	35	41.08	82	40.57	40.45	-47	9,115	-0.52%
2019/05/15	78.2	40.61	24	40.85	41.25	54.2	9,035	0.60%
2019/05/14	24.3	39.30	34	39.13	39.20	-9.7	8,733	-0.11%
2019/05/13	9	38.54	29	38.28	38.95	-20	8,592	-0.23%
2019/05/10	11	36.73	2	36.65	36.60	9	8,370	0.11%
2019/05/09	18	36.89	2	36.60	36.55	16	8,403	0.19%
2019/05/08	1	37.20	0	0.00	37.35	1	8,323	0.01%
2019/05/07	5	37.46	0	0.00	37.35	5	8,319	0.06%
2019/05/06	6	37.31	0	0.00	37.40	6	8,304	0.07%
2019/05/03	2	37.40	4	37.35	37.50	-2	8,291	-0.02%
2019/05/02	8	37.32	1	37.50	37.40	7	8,298	0.08%
2019/04/30	3	37.35	1	37.40	37.60	2	8,309	0.02%
2019/04/29	0	0.00	3	37.60	37.55	-3	8,304	-0.04%
2019/04/26	4	37.34	0	0.00	37.50	4	8,352	0.05%
2019/04/25	1	37.40	30	37.47	37.50	-29	8,360	-0.35%
2019/04/24	41	37.38	7	37.46	37.50	34	8,339	0.41%
2019/04/23	27	37.33	26	37.20	37.25	1	8,386	0.01%
2019/04/22	40	37.82	57	37.73	37.55	-17	8,312	-0.20%
2019/04/19	27	37.00	27	36.91	37.00	0	8,162	0.00%
2019/04/18	6	35.84	12	36.01	36.00	-6	7,989	-0.08%
2019/04/17	0	0.00	16	35.59	35.60	-16	7,948	-0.20%
2019/04/16	0	0.00	2	35.35	35.60	-2	7,872	-0.03%
2019/04/15	4	35.15	1	35.10	35.15	3	7,838	0.04%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	18.2	35.20	2	35.25	35.10	16.2	7,864	0.21%
2019/04/10	4	35.55	0	0.00	35.60	4	7,800	0.05%
2019/04/09	1.2	35.58	0	0.00	35.70	1.2	7,859	0.02%
2019/04/08	1	35.55	1	35.60	35.70	0	7,903	0.00%
2019/04/03	5	35.52	0	0.00	35.45	5	7,876	0.06%
2019/04/02	1	35.70	23	35.87	35.85	-22	7,927	-0.28%
2019/04/01	10	35.45	1	35.40	35.45	9	7,849	0.11%
2019/03/29	6	35.84	4	35.90	36.00	2	7,748	0.03%
2019/03/28	0	0.00	5	35.13	35.60	-5	7,759	-0.06%
2019/03/27	0	0.00	21	35.20	35.20	-21	7,763	-0.27%
2019/03/26	2	35.20	0	0.00	35.20	2	7,808	0.03%
2019/03/25	12	34.52	0	0.00	34.90	12	7,861	0.15%
2019/03/22	17	34.83	6	34.98	35.05	11	7,862	0.14%
2019/03/21	22	35.04	11	34.96	35.05	11	7,814	0.14%
2019/03/20	10	35.80	3	36.10	35.85	7	7,682	0.09%
2019/03/19	2	35.10	16	35.08	35.10	-14	7,597	-0.18%
2019/03/18	1	34.90	3	34.90	34.95	-2	7,669	-0.03%
2019/03/15	3	34.45	1	34.75	34.90	2	7,686	0.03%
2019/03/14	2	34.45	0	0.00	34.55	2	7,577	0.03%
2019/03/13	2	34.48	1	34.50	34.45	1	7,578	0.01%
2019/03/12	5	34.58	3	34.65	34.65	2	7,684	0.03%
2019/03/11	12	34.76	0	0.00	34.35	12	7,725	0.16%
2019/03/08	0	0.00	5.3	34.31	34.35	-5.3	7,967	-0.07%
2019/03/07	20	34.80	4	34.73	34.75	16	8,439	0.19%
2019/03/06	3	34.63	11	34.82	35.00	-8	8,428	-0.09%
2019/03/05	7	34.44	3	33.97	34.45	4	8,237	0.05%
2019/03/04	1.5	33.17	5	33.20	33.25	-3.5	8,038	-0.04%
2019/02/27	5	32.60	14	32.69	33.00	-9	8,031	-0.11%
2019/02/26	7	32.31	22	32.12	32.20	-15	7,790	-0.19%
2019/02/22	0	0.00	11	30.90	31.00	-11	7,732	-0.14%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/20	1	30.95	13	30.98	31.00	-12	8,001	-0.15%
2019/02/18	1	31.10	2	31.10	31.05	-1	8,213	-0.01%
2019/02/15	6	31.10	0	0.00	31.10	6	8,357	0.07%
2019/02/14	14	31.04	6	31.13	31.05	8	8,407	0.10%
2019/02/13	1	30.65	0	0.00	30.70	1	8,372	0.01%
2019/02/12	6	30.58	3	30.67	30.60	3	8,326	0.04%
2019/02/11	3	30.92	0	0.00	30.90	3	8,344	0.04%
2019/01/30	0	0.00	13	31.18	31.15	-13	8,698	-0.15%
2019/01/28	1	30.90	0	0.00	30.95	1	8,594	0.01%
2019/01/22	2	30.75	2	30.90	30.90	0	9,289	0.00%
2019/01/21	1	31.05	4	30.95	30.95	-3	9,736	-0.03%
2019/01/18	0	0.00	1	30.90	30.95	-1	9,947	-0.01%
2019/01/17	6	30.91	1	30.80	30.85	5	10,072	0.05%
2019/01/15	1	31.25	26	31.05	31.05	-25	10,457	-0.24%
2019/01/14	0	0.00	6	30.73	30.65	-6	10,422	-0.06%
2019/01/10	4	30.81	3	30.80	30.85	1	10,842	0.01%
2019/01/09	5	30.55	6	30.84	30.80	-1	10,863	-0.01%
2019/01/08	0	0.00	5	30.58	30.50	-5	10,876	-0.05%
2019/01/07	10	30.64	5	30.65	30.65	5	10,963	0.05%
2019/01/03	1	30.00	0	0.00	30.20	1	11,275	0.01%
2019/01/02	3	30.20	1	30.30	30.20	2	11,309	0.02%
2018/12/28	13	30.42	9	30.57	30.55	4	11,396	0.04%
2018/12/27	1	29.95	2	30.13	30.15	-1	11,526	-0.01%
2018/12/26	4	29.65	2	29.70	29.60	2	11,643	0.02%
2018/12/25	6	30.06	1	29.95	29.90	5	11,699	0.04%
2018/12/24	3	30.62	18	30.61	30.55	-15	11,796	-0.13%
2018/12/22	1	30.65	0	0.00	30.55	1	11,966	0.01%
2018/12/21	8	30.55	0	0.00	30.70	8	12,358	0.06%
2018/12/20	3	30.45	0	0.00	30.60	3	12,439	0.02%
2018/12/19	8	30.72	0.4	30.90	30.75	7.6	12,609	0.06%
2018/12/18	0	0.00	5	30.91	30.70	-5	12,853	-0.04%
2018/12/17	4	30.76	0	0.00	30.65	4	12,869	0.03%
2018/12/14	2	30.80	0	0.00	30.75	2	12,925	0.02%
2018/12/13	7	30.78	3	30.85	30.85	4	12,911	0.03%
2018/12/12	7	30.45	0	0.00	30.35	7	12,868	0.05%
2018/12/11	8	30.26	0.4	30.25	30.15	7.6	12,726	0.06%
2018/12/10	3	30.28	0	0.00	30.15	3	12,583	0.02%
2018/12/06	14	30.68	0	0.00	30.55	14	12,552	0.11%
2018/12/05	4	30.85	14	30.82	31.00	-10	12,475	-0.08%
2018/12/04	9.2	31.35	6	31.43	31.35	3.2	12,369	0.03%
2018/12/03	18	31.38	9	31.59	31.45	9	12,293	0.07%
2018/11/30	19	31.42	10	31.59	30.90	9	12,015	0.07%
2018/11/29	9	30.79	7	30.56	30.85	2	11,377	0.02%
2018/11/28	3.3	30.93	5	30.88	31.10	-1.7	11,210	-0.02%
2018/11/27	9	30.87	20	30.83	30.85	-11	11,055	-0.10%
2018/11/26	5	31.41	5	31.58	31.20	0	10,979	0.00%
2018/11/23	0	0.00	12	31.85	31.85	-12	10,832	-0.11%
2018/11/22	27	32.05	114	31.59	31.70	-87	10,775	-0.81%	大賣/
2018/11/21	11	32.72	9	32.75	32.60	2	10,602	0.02%
2018/11/20	7	32.99	4	32.96	33.10	3	10,498	0.03%
2018/11/19	22	32.94	6	33.04	32.85	16	10,461	0.15%
2018/11/16	2	32.40	10	32.40	32.55	-8	10,410	-0.08%
2018/11/15	12	31.95	2	31.90	31.90	10	10,355	0.10%
2018/11/14	51.3	31.93	31	31.79	32.00	20.3	10,300	0.20%
2018/11/13	4.5	31.27	0	0.00	31.30	4.5	10,161	0.04%
2018/11/12	38	31.51	8	31.44	31.35	30	10,092	0.30%
2018/11/09	19	31.10	3	30.95	31.10	16	10,032	0.16%
2018/11/08	14	30.95	4	31.06	30.95	10	10,009	0.10%
2018/11/07	31	31.34	13	31.44	31.15	18	9,901	0.18%
2018/11/06	3	30.48	3	30.40	30.30	0	9,557	0.00%
2018/11/05	5	30.45	5	30.54	30.55	0	9,609	0.00%
2018/11/02	13	30.78	24	30.44	30.55	-11	9,579	-0.11%
2018/11/01	10	30.19	12	30.29	30.00	-2	9,521	-0.02%
2018/10/31	33	30.53	33	30.57	30.70	0	9,368	0.00%
2018/10/30	158	30.83	161	30.67	30.35	-3	9,227	-0.03%	大買/大賣/
2018/10/29	49	30.10	45	30.34	30.90	4	8,839	0.05%
2018/10/26	64	29.99	32	29.68	29.50	32	8,379	0.38%
2018/10/25	33	29.40	36	28.99	28.85	-3	8,182	-0.04%
2018/10/24	26	29.05	29	29.22	29.25	-3	8,066	-0.04%
2018/10/23	10	29.82	9	29.88	29.05	1	8,025	0.01%
2018/10/22	3	29.30	12	29.28	29.15	-9	7,724	-0.12%
2018/10/19	16	29.58	13	29.17	29.05	3	7,663	0.04%
2018/10/18	15	29.31	17	29.14	29.60	-2	7,530	-0.03%
2018/10/17	0	0.00	7	27.96	27.70	-7	7,206	-0.10%
2018/10/16	3	27.68	5	27.78	27.85	-2	7,181	-0.03%
2018/10/15	36	27.58	34	27.65	27.40	2	7,120	0.03%
2018/10/12	8	27.99	11	28.02	28.40	-3	7,056	-0.04%
2018/10/11	4.2	27.23	21	27.12	27.05	-16.8	6,948	-0.24%
2018/10/08	18	28.40	9	28.47	28.55	9	6,735	0.13%
2018/10/05	8	27.88	17	28.11	28.35	-9	6,666	-0.14%
2018/10/04	7	29.10	135	29.04	28.95	-128	6,444	-1.99%	大賣/鉅額交易
2018/10/03	3	29.90	0	0.00	29.80	3	6,320	0.05%
2018/10/02	3	29.78	1	29.50	29.50	2	6,271	0.03%
2018/10/01	23	30.26	13	30.33	30.25	10	6,159	0.16%
2018/09/28	16	29.84	24	29.76	29.90	-8	6,166	-0.13%
2018/09/27	24	28.72	38	28.58	29.00	-14	6,027	-0.23%
2018/09/26	24	28.60	47	28.19	28.55	-23	5,961	-0.39%
2018/09/25	89	27.77	16	27.73	28.05	73	5,714	1.28%
2018/09/21	44	26.88	7	26.96	26.95	37	5,414	0.68%
2018/09/20	6	26.39	12	26.31	26.50	-6	5,337	-0.11%
2018/09/19	4	26.19	2	26.20	26.15	2	5,234	0.04%
2018/09/18	0	0.00	17	26.15	26.10	-17	5,183	-0.33%
2018/09/17	0	0.00	1	25.70	25.80	-1	5,084	-0.02%
2018/09/14	3	25.70	0	0.00	25.70	3	5,095	0.06%
2018/09/13	3	25.80	0	0.00	25.85	3	5,079	0.06%
2018/09/11	8	25.50	4	25.45	25.50	4	4,969	0.08%
2018/09/07	2	25.55	0	0.00	25.55	2	4,997	0.04%
2018/09/05	1	25.80	0	0.00	25.90	1	4,864	0.02%
2018/09/04	0	0.00	4	25.90	25.90	-4	4,826	-0.08%
2018/09/03	2	25.70	0	0.00	25.70	2	4,797	0.04%
2018/08/31	2	25.70	2	25.65	25.90	0	4,769	0.00%
2018/08/30	3	25.72	4	25.61	25.65	-1	4,694	-0.02%
2018/08/28	6	25.88	0	0.00	26.00	6	4,641	0.13%
2018/08/27	2	26.10	0	0.00	26.15	2	4,598	0.04%
2018/08/24	12	25.97	0	0.00	26.15	12	4,600	0.26%
2018/08/23	7	25.75	6	26.05	26.10	1	4,819	0.02%
2018/08/22	0	0.00	3	25.87	26.00	-3	4,732	-0.06%
2018/08/21	0	0.00	1	25.50	25.50	-1	4,563	-0.02%
2018/08/20	0	0.00	0.5	25.20	25.20	-0.5	4,507	-0.01%
2018/08/17	0	0.00	8	25.15	25.15	-8	4,531	-0.18%
2018/08/16	6	24.93	2	25.00	25.00	4	4,539	0.09%
2018/08/15	2	25.20	2	25.30	25.20	0	4,524	0.00%
2018/08/14	1	25.25	0	0.00	25.25	1	4,492	0.02%
2018/08/13	4	25.10	2	25.55	25.10	2	4,479	0.04%
2018/08/08	0	0.00	5	24.87	25.05	-5	4,309	-0.12%
2018/08/07	3	24.60	5	24.60	24.60	-2	4,316	-0.05%
2018/08/06	0	0.00	5	24.81	24.60	-5	4,374	-0.11%
2018/08/03	0	0.00	1	24.55	24.70	-1	4,394	-0.02%
2018/08/02	3	24.60	21	24.65	24.65	-18	4,364	-0.41%
2018/08/01	4	24.55	0	0.00	24.60	4	4,348	0.09%
2018/07/31	11	24.53	6	24.69	24.85	5	4,281	0.12%
2018/07/25	1	25.00	0	0.00	25.05	1	4,044	0.02%
2018/07/23	1	25.10	2	25.10	25.10	-1	4,031	-0.02%
2018/07/18	0	0.00	2	25.20	25.10	-2	3,933	-0.05%
2018/07/17	1	25.15	12	25.05	25.15	-11	3,878	-0.28%
2018/07/16	0	0.00	1	24.75	24.80	-1	3,760	-0.03%
2018/07/13	3	24.42	4	24.45	24.50	-1	3,724	-0.03%
2018/07/12	0	0.00	21	24.40	24.35	-21	3,683	-0.57%
2018/07/11	1	24.35	0	0.00	24.30	1	3,710	0.03%
2018/07/10	0	0.00	1	24.45	24.45	-1	3,628	-0.03%
2018/07/06	5	24.30	5	24.31	24.30	0	3,494	0.00%
2018/07/05	0	0.00	1	24.30	24.30	-1	3,275	-0.03%
2018/07/04	1	24.00	0	0.00	24.05	1	3,025	0.03%
2018/06/29	0	0.00	3	23.90	23.90	-3	2,896	-0.10%
2018/06/22	2	23.55	2	23.40	23.50	0	2,797	0.00%
2018/06/20	0	0.00	4	23.75	23.70	-4	2,800	-0.14%
2018/06/19	4	23.43	0	0.00	23.40	4	2,793	0.14%
2018/06/15	0	0.00	4	24.10	24.10	-4	2,748	-0.15%
2018/06/13	5	23.54	0	0.00	23.50	5	2,685	0.19%
2018/06/11	0	0.00	2	23.75	23.70	-2	2,727	-0.07%
2018/06/08	2	23.60	0	0.00	23.70	2	2,750	0.07%
2018/06/04	0	0.00	3	23.80	23.90	-3	2,749	-0.11%
2018/06/01	2	23.25	4	23.65	23.55	-2	2,739	-0.07%
2018/05/31	5	23.28	2	23.60	23.15	3	2,696	0.11%
2018/05/30	5	23.47	1	23.85	23.50	4	2,387	0.17%
2018/05/23	0	0.00	7	23.84	23.75	-7	2,277	-0.31%
2018/05/21	2	23.80	2	23.65	23.80	0	2,281	0.00%
2018/05/18	0	0.00	7	23.55	23.50	-7	2,279	-0.31%
2018/05/17	2	23.45	1	23.50	23.40	1	2,309	0.04%
2018/05/16	1	23.50	0	0.00	23.40	1	2,301	0.04%
2018/05/15	5	23.46	5	23.51	23.40	0	2,352	0.00%
2018/05/14	2	23.30	1	23.00	23.35	1	2,391	0.04%
2018/05/11	0	0.00	2	22.75	22.85	-2	2,335	-0.09%
2018/05/10	2	22.30	0	0.00	22.30	2	2,311	0.09%
2018/05/09	1	22.45	0	0.00	22.40	1	2,295	0.04%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/04/30	2	22.70	0	0.00	22.80	2	2,345	0.09%
2018/04/25	3	22.47	0	0.00	22.60	3	2,311	0.13%
2018/04/23	2	22.85	1	22.90	22.70	1	2,366	0.04%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/19	0	0.00	6	22.98	23.10	-6	2,375	-0.25%
2018/04/18	2	23.30	3	23.17	23.00	-1	2,395	-0.04%
2018/04/17	4	23.13	7	23.14	23.20	-3	2,387	-0.13%
2018/04/16	1	22.85	0	0.00	22.80	1	2,334	0.04%
2018/04/13	0	0.00	2	22.88	22.85	-2	2,343	-0.09%
2018/04/12	0	0.00	3	22.70	22.85	-3	2,341	-0.13%
2018/04/11	5	22.60	0	0.00	22.60	5	2,335	0.21%
2018/04/09	0.5	22.50	2	22.35	22.50	-1.5	2,356	-0.06%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/20	6	22.73	0	0.00	22.80	6	2,370	0.25%
2018/03/19	4	22.81	0	0.00	22.85	4	2,367	0.17%
2018/03/14	3	22.78	2	22.80	22.80	1	2,361	0.04%
2018/03/13	0	0.00	1	22.70	22.75	-1	2,364	-0.04%
2018/03/12	0.1	22.60	1	22.55	22.60	-0.9	2,365	-0.04%
2018/03/05	1	22.50	0	0.00	22.20	1	2,487	0.04%
2018/02/23	0	0.00	2	22.75	22.75	-2	2,439	-0.08%
2018/02/22	0	0.00	1	22.60	22.70	-1	2,508	-0.04%
2018/02/21	0	0.00	2	22.53	22.65	-2	2,568	-0.08%
2018/02/12	2	21.85	2	21.95	21.85	0	2,607	0.00%
2018/02/09	2.1	21.65	1	21.55	21.85	1.1	2,588	0.04%
2018/02/07	9	22.51	14	22.40	22.35	-5	2,598	-0.19%
2018/02/06	12	22.65	1	22.35	22.35	11	2,537	0.43%
2018/02/05	3	23.32	1	23.35	23.30	2	2,425	0.08%
2018/02/02	20	23.65	0	0.00	23.55	20	2,438	0.82%
2018/01/30	1	23.75	2	23.70	23.65	-1	2,499	-0.04%
2018/01/29	4	23.88	0	0.00	23.85	4	2,496	0.16%
2018/01/24	4	23.75	0	0.00	23.85	4	2,464	0.16%
2018/01/15	22	23.72	0	0.00	23.80	22	2,548	0.86%
2018/01/12	0	0.00	1	23.75	23.75	-1	2,540	-0.04%
2018/01/11	1	23.60	0	0.00	23.70	1	2,519	0.04%
2018/01/10	0	0.00	1	23.80	23.80	-1	2,517	-0.04%
2018/01/09	0	0.00	3	23.70	23.70	-3	2,511	-0.12%
2018/01/08	2	23.63	0	0.00	23.60	2	2,558	0.08%
2018/01/03	2	23.70	0	0.00	23.70	2	2,689	0.07%