神隆 (1789)-國泰-板橋券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
28.15
漲跌
▼0.05
漲幅
-0.18%
成交量
1,609張
產業
上市生技醫療類股
300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

神隆 (1789)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	28.70	0	0.00	28.15	2	1,176	0.17%
2024/04/25	2	28.25	3	28.10	28.20	-1	1,158	-0.09%
2024/04/24	4	27.89	1	28.19	27.95	3	1,158	0.26%
2024/04/23	0	0.00	2	27.90	28.00	-2	1,161	-0.17%
2024/04/22	0	0.00	1	27.20	27.45	-1	1,154	-0.09%
2024/04/18	1	27.60	0	0.00	27.65	1	1,128	0.09%
2024/04/17	3	27.62	6	27.75	27.75	-3	1,126	-0.27%
2024/04/16	0	0.00	10	27.00	26.95	-10	1,118	-0.89%
2024/04/15	1.1	27.55	1	27.60	27.45	0.1	1,111	0.01%
2024/04/12	8	27.41	73	27.34	27.45	-65	1,097	-5.92%
2024/04/11	5	28.16	6	28.23	28.05	-1	1,069	-0.09%
2024/04/10	1	29.10	10	28.73	28.70	-9	1,040	-0.86%
2024/04/09	11.1	27.96	51	27.87	27.80	-39.9	985	-4.04%
2024/04/08	35.5	28.32	23	28.29	28.30	12.4	962	1.29%
2024/04/03	2	27.20	2	27.45	27.75	0	919	0.00%
2024/04/02	3	27.50	1	27.65	27.60	2	894	0.22%
2024/04/01	1	27.60	1	27.55	27.45	0	885	0.00%
2024/03/29	1.1	27.41	5	28.26	27.65	-3.9	876	-0.45%
2024/03/28	40.4	27.78	15.1	27.61	27.65	25.2	821	3.07%
2024/03/27	1	26.60	2	26.70	26.65	-1	699	-0.14%
2024/03/26	1	26.45	7	26.10	26.05	-6	689	-0.87%
2024/03/22	0	0.00	1	26.30	26.50	-1	679	-0.15%
2024/03/20	18.2	26.66	4	26.68	26.70	14.2	661	2.15%
2024/03/19	0	25.55	0	0.00	25.75	0	606	0.01%
2024/03/18	1	25.50	1	25.50	25.40	0	607	0.00%
2024/03/15	10	25.90	4	26.05	26.10	6	589	1.02%
2024/03/14	11.1	25.81	0.1	25.95	26.00	11	580	1.89%
2024/03/13	50	25.53	3	25.55	25.65	47	574	8.18%
2024/03/11	10.1	25.20	2	25.05	25.35	8.1	571	1.42%
2024/03/08	1	24.60	0	0.00	24.50	1	560	0.18%
2024/03/07	1	25.15	0	0.00	25.10	1	566	0.18%
2024/03/06	0	0.00	1	25.30	25.25	-1	572	-0.17%
2024/03/05	2	25.35	0	0.00	25.20	2	583	0.34%
2024/02/27	1	25.25	0.5	25.30	25.15	0.5	606	0.08%
2024/02/26	0	0.00	7	25.16	25.35	-7	604	-1.16%
2024/02/23	1	25.25	14	25.23	25.15	-13	608	-2.14%
2024/02/21	1	25.45	0	0.00	25.35	1	608	0.16%
2024/02/15	1	25.35	0	0.00	25.30	1	620	0.16%
2024/02/05	3	25.28	0	0.00	25.40	3	619	0.48%
2024/02/02	1	25.30	3	25.35	25.45	-2	630	-0.32%
2024/01/31	1	25.20	0	0.00	25.15	1	701	0.14%
2024/01/26	1	25.40	0	0.00	25.40	1	775	0.13%
2024/01/25	3	25.28	0	0.00	25.25	3	780	0.38%
2024/01/24	1	25.40	0	0.00	25.45	1	781	0.13%
2024/01/18	2	25.33	0	0.00	25.30	2	798	0.25%
2024/01/17	3	25.55	0	0.00	25.60	3	789	0.38%
2024/01/16	1	26.10	0	0.00	26.00	1	777	0.13%
2024/01/15	1	26.35	4	26.45	26.40	-3	777	-0.39%
2024/01/10	9	26.39	1	26.40	26.35	8	807	0.99%
2024/01/09	2	26.73	1	26.55	26.40	1	803	0.12%
2024/01/08	2	26.00	0	0.00	26.00	2	789	0.25%
2024/01/04	1	26.05	0	0.00	25.90	1	793	0.13%
2024/01/02	0	0.00	3	26.22	26.10	-3	801	-0.37%
2023/12/29	1	26.40	0	0.00	26.40	1	807	0.12%
2023/12/28	2	26.30	5	26.30	26.50	-3	811	-0.37%
2023/12/27	1	26.40	0	0.00	26.40	1	812	0.12%
2023/12/26	0	0.00	4	26.30	26.50	-4	810	-0.49%
2023/12/22	0	0.00	4	26.10	26.15	-4	808	-0.49%
2023/12/21	3	26.35	0	0.00	26.05	3	809	0.37%
2023/12/19	1.1	26.21	15	26.33	26.15	-13.9	795	-1.75%
2023/12/14	0	0.00	4	26.25	26.25	-4	795	-0.50%
2023/12/13	2	26.08	0	0.00	26.00	2	796	0.25%
2023/12/08	5	26.39	0	0.00	26.35	5	787	0.63%
2023/12/07	1	26.70	1	26.55	26.60	0	778	0.00%
2023/12/04	0.1	27.25	2	27.28	27.20	-2	776	-0.25%
2023/12/01	2	26.88	1	26.65	26.85	1	757	0.13%
2023/11/30	2	26.30	0	0.00	26.45	2	739	0.27%
2023/11/28	1	26.35	0	0.00	26.40	1	735	0.14%
2023/11/24	1	26.10	0	0.00	26.10	1	710	0.14%
2023/11/21	0	0.00	3	26.20	26.20	-3	723	-0.41%
2023/11/17	0	0.00	1	26.05	25.90	-1	725	-0.14%
2023/11/16	0	0.00	1	26.20	26.00	-1	730	-0.14%
2023/11/15	1	26.15	1	25.95	26.15	0	738	0.00%
2023/11/14	1	25.75	0	0.00	25.75	1	763	0.13%
2023/11/08	3	26.13	7	26.10	26.05	-4	794	-0.50%
2023/11/07	67	27.89	71	28.12	27.45	-4	764	-0.52%
2023/11/03	0	0.00	2	26.33	26.25	-2	764	-0.26%
2023/11/02	0	0.00	1	26.30	26.40	-1	808	-0.12%
2023/11/01	0	0.00	1	26.75	26.50	-1	824	-0.12%
2023/10/31	1	26.45	0	0.00	26.50	1	835	0.12%
2023/10/30	1	26.70	0	0.00	26.65	1	909	0.11%
2023/10/26	3	25.77	0	0.00	25.75	3	984	0.30%
2023/10/23	0	0.00	1	26.10	25.95	-1	1,110	-0.09%
2023/10/20	4	25.86	1	25.95	25.70	3	1,160	0.26%
2023/10/19	1	26.20	0	0.00	26.25	1	1,223	0.08%
2023/10/18	3	26.70	2	26.90	26.40	1	1,348	0.07%
2023/10/16	2	27.30	0	0.00	27.10	2	1,829	0.11%
2023/10/13	0	0.00	1	27.60	27.50	-1	2,175	-0.05%
2023/10/12	0	0.00	2	27.80	27.80	-2	2,282	-0.09%
2023/10/11	2	28.00	0	0.00	27.60	2	2,336	0.09%
2023/10/06	0	0.00	2	27.78	27.75	-2	2,336	-0.09%
2023/10/05	0	0.00	1	27.35	27.40	-1	2,352	-0.04%
2023/10/04	1	27.50	2	27.45	27.25	-1	2,363	-0.04%
2023/10/02	2	27.25	0	0.00	27.35	2	2,425	0.08%
2023/09/21	2	27.00	0	0.00	26.90	2	2,695	0.07%
2023/09/20	3	27.35	1	27.25	27.25	2	2,741	0.07%
2023/09/18	0	0.00	3	27.70	27.70	-3	2,772	-0.11%
2023/09/15	2	27.45	0	0.00	27.40	2	2,799	0.07%
2023/09/14	2	27.20	1	27.30	27.35	1	2,835	0.04%
2023/09/13	0.1	27.10	0	0.00	27.00	0.1	2,887	0.00%
2023/09/08	0	0.00	1	27.00	27.10	-1	3,025	-0.03%
2023/09/07	1	26.80	0	0.00	26.85	1	3,061	0.03%
2023/09/06	2	27.05	2	27.05	26.95	0	3,084	0.00%
2023/09/05	1	27.35	0	0.00	27.25	1	3,085	0.03%
2023/09/04	2	27.25	0	0.00	27.55	2	3,102	0.06%
2023/09/01	3	27.30	3	27.63	27.55	0	3,111	0.00%
2023/08/31	2	27.10	0	0.00	27.15	2	3,104	0.06%
2023/08/30	5	27.05	0	0.00	27.15	5	3,102	0.16%
2023/08/29	5	26.95	2	26.85	27.10	3	3,106	0.10%
2023/08/28	3	26.67	0	0.00	26.60	3	3,105	0.10%
2023/08/25	2	26.90	0	0.00	26.90	2	3,100	0.06%
2023/08/24	0	0.00	1	26.95	26.85	-1	3,099	-0.03%
2023/08/23	0	0.00	8	27.00	27.10	-8	3,091	-0.26%
2023/08/21	9	27.13	1	27.20	27.20	8	3,100	0.26%
2023/08/18	3	27.65	0	0.00	27.30	3	3,089	0.10%
2023/08/17	5	28.21	0	0.00	28.00	5	3,060	0.16%
2023/08/16	0	0.00	2	28.00	27.90	-2	3,043	-0.07%
2023/08/15	5	27.85	0	0.00	27.85	5	3,058	0.16%
2023/08/14	4	27.90	0	0.00	28.00	4	3,066	0.13%
2023/08/11	11	28.51	0	0.00	28.55	11	3,053	0.36%
2023/08/10	6	29.08	19	29.07	29.05	-13	3,039	-0.43%
2023/08/09	6	30.89	0	0.00	30.75	6	2,987	0.20%
2023/08/08	19.5	30.94	6	30.96	30.90	13.5	2,985	0.45%
2023/08/07	14	31.58	2	31.85	32.10	12	2,970	0.40%
2023/08/04	5.5	31.77	1	31.55	31.75	4.5	2,958	0.15%
2023/08/02	9.3	32.70	71	31.85	31.75	-61.7	2,956	-2.09%
2023/08/01	59	32.45	12	32.39	32.70	47	2,900	1.62%
2023/07/31	7	32.08	27.1	32.03	31.85	-20.1	2,875	-0.70%
2023/07/28	5	31.70	14	31.42	31.70	-9	2,855	-0.32%
2023/07/27	2.4	31.44	3	31.52	31.60	-0.6	2,847	-0.02%
2023/07/26	12.5	32.03	8	31.83	31.65	4.5	2,839	0.16%
2023/07/25	6	32.58	18	32.64	32.80	-12	2,850	-0.42%
2023/07/24	13	32.05	24	32.21	32.10	-11	2,862	-0.38%
2023/07/21	44	32.18	39.5	32.00	31.50	4.5	2,801	0.16%
2023/07/20	45.3	31.59	62	30.96	31.30	-16.7	2,686	-0.62%
2023/07/19	61.3	34.37	58	33.83	33.35	3.3	2,390	0.14%
2023/07/18	59.7	34.57	40.1	34.26	33.70	19.6	2,213	0.89%
2023/07/17	8	32.31	23.3	32.84	33.25	-15.3	1,891	-0.81%
2023/07/14	4	29.60	59	30.25	30.25	-55	1,806	-3.04%
2023/07/13	3	28.82	2	28.80	28.85	1	1,775	0.06%
2023/07/12	6.3	28.90	94	28.86	28.95	-87.7	1,820	-4.82%
2023/07/11	8	29.32	1	29.60	29.45	7	1,859	0.38%
2023/07/10	34.3	29.45	0	0.00	29.50	34.3	1,849	1.85%
2023/07/07	52	28.22	8	28.38	28.20	44	1,800	2.44%
2023/07/06	17.4	29.01	0	0.00	28.70	17.4	1,783	0.98%
2023/07/05	3	29.40	0	0.00	29.40	3	1,753	0.17%
2023/07/04	1	30.20	11	30.00	29.75	-10	1,727	-0.58%
2023/07/03	21.5	29.89	2	29.95	29.75	19.5	1,703	1.15%
2023/06/30	2	30.33	21	30.08	30.25	-19	1,655	-1.15%
2023/06/29	16.2	29.71	1	29.55	29.50	15.2	1,584	0.96%
2023/06/28	19.3	29.53	13	29.21	29.40	6.3	1,538	0.41%
2023/06/26	3.2	28.86	0	0.00	28.75	3.2	1,481	0.22%
2023/06/21	3.1	28.98	5.1	29.00	28.95	-2	1,476	-0.13%
2023/06/20	10.3	28.84	10	28.70	28.90	0.3	1,447	0.02%
2023/06/19	22.3	29.03	1	29.15	29.00	21.3	1,410	1.51%
2023/06/16	31.1	28.84	32	28.39	28.60	-0.9	1,356	-0.07%
2023/06/15	13	28.11	2	27.90	28.05	11	1,274	0.86%
2023/06/14	13	27.63	0	0.00	27.40	13	1,232	1.06%
2023/06/13	5.3	27.72	2	27.70	27.70	3.3	1,214	0.27%
2023/06/12	14	27.01	12.1	27.10	26.90	1.9	1,177	0.16%
2023/06/09	3.1	26.45	0	0.00	26.40	3.1	1,153	0.27%
2023/06/08	3	26.52	2	26.30	26.35	1	1,162	0.09%
2023/06/07	4	26.85	0	0.00	26.90	4	1,164	0.34%
2023/06/05	1	26.65	0	0.00	26.55	1	1,182	0.08%
2023/05/30	2	26.15	0	0.00	26.05	2	1,208	0.17%
2023/05/25	1	26.35	0	0.00	26.30	1	1,210	0.08%
2023/05/24	0	0.00	7	26.55	26.60	-7	1,208	-0.58%
2023/05/18	0	26.75	0	0.00	26.90	0	1,196	0.00%
2023/05/17	2	26.30	2	26.40	26.65	0	1,182	0.00%
2023/05/16	4	26.20	2	26.15	26.15	2	1,165	0.17%
2023/05/15	8	25.92	0	0.00	25.90	8	1,158	0.69%
2023/05/12	5	26.70	37	26.88	26.20	-32	1,170	-2.73%
2023/05/11	5	26.70	37	26.88	26.40	-32	1,171	-2.73%
2023/05/10	0	27.70	0	0.00	27.65	0	1,153	0.00%
2023/05/09	5	27.55	1	27.50	27.50	4	1,157	0.35%
2023/05/08	5	27.70	0	0.00	27.55	5	1,167	0.43%
2023/05/04	0	0.00	2	28.50	28.55	-2	1,175	-0.17%
2023/05/03	10	28.60	2	28.38	28.30	8	1,168	0.68%
2023/05/02	3	28.70	2	28.35	28.65	1	1,171	0.09%
2023/04/28	21	28.71	13	28.68	28.40	8	1,154	0.69%
2023/04/27	17	28.05	74.1	28.04	28.30	-57.1	1,079	-5.28%
2023/04/26	5	27.50	24	27.30	27.50	-19	1,017	-1.87%
2023/04/25	0	0.00	7	27.55	27.15	-7	1,011	-0.69%
2023/04/24	0	0.00	3	27.15	27.05	-3	999	-0.30%
2023/04/21	0	0.00	1	26.75	26.65	-1	1,003	-0.10%
2023/04/20	9	27.56	9	27.16	26.95	0	1,018	0.00%
2023/04/19	10	27.60	0	0.00	27.30	10	1,006	0.99%
2023/04/18	10	27.35	22	27.63	27.25	-12	990	-1.21%
2023/04/17	18	27.84	2	27.68	27.75	16	971	1.65%
2023/04/14	22	27.20	12	26.96	27.00	10	931	1.07%
2023/04/12	3	26.30	0	0.00	26.30	3	892	0.34%
2023/04/11	0	0.00	1	26.40	26.20	-1	919	-0.11%
2023/04/10	10	26.70	0	0.00	26.45	10	939	1.07%
2023/04/06	1	26.55	1	26.50	26.50	0	1,170	0.00%
2023/03/30	1	26.40	0	0.00	26.10	1	1,209	0.08%
2023/03/29	2	26.35	0	0.00	26.20	2	1,223	0.16%
2023/03/28	1	26.30	3	26.35	26.15	-2	1,298	-0.15%
2023/03/27	7	26.25	0	0.00	26.15	7	1,418	0.49%
2023/03/24	0	0.00	1	26.15	26.20	-1	1,450	-0.07%
2023/03/22	1	25.90	0	0.00	25.70	1	1,555	0.06%
2023/03/20	0	0.00	1	25.65	25.60	-1	1,985	-0.05%
2023/03/17	1	25.70	0	0.00	25.75	1	2,008	0.05%
2023/03/16	1	25.35	0	0.00	25.25	1	2,015	0.05%
2023/03/13	1	25.65	0	0.00	25.45	1	2,036	0.05%
2023/03/09	0	0.00	11	26.46	26.30	-11	2,021	-0.54%
2023/03/08	5	26.98	8	27.04	26.75	-3	2,007	-0.15%
2023/03/07	2	26.75	0	26.80	26.75	2	1,995	0.10%
2023/03/06	14	26.77	10	26.90	26.75	4	1,988	0.20%
2023/03/02	4	26.79	0	0.00	26.75	4	1,982	0.20%
2023/02/24	10	26.25	0	0.00	26.15	10	1,966	0.51%
2023/02/23	1	26.35	0	0.00	26.35	1	1,969	0.05%
2023/02/22	11	25.91	0	0.00	25.85	11	1,965	0.56%
2023/02/21	1	26.15	0	0.00	26.15	1	1,967	0.05%
2023/02/20	1	26.10	0	0.00	26.15	1	1,969	0.05%
2023/02/15	1	25.80	0	0.00	25.75	1	1,965	0.05%
2023/02/14	0	0.00	0.6	25.90	26.00	-0.6	1,965	-0.03%
2023/02/13	1	25.85	5	25.80	25.80	-4	1,966	-0.20%
2023/02/10	5	26.00	0	0.00	25.85	5	1,960	0.26%
2023/02/09	10	27.07	2	26.80	26.70	8	1,935	0.41%
2023/02/08	1	26.80	0	0.00	26.75	1	1,923	0.05%
2023/02/07	6	26.94	0	0.00	26.85	6	1,913	0.31%
2023/02/06	1	26.75	0	0.00	26.75	1	1,911	0.05%
2023/02/03	0	0.00	1	26.65	26.55	-1	1,889	-0.05%
2023/02/02	1	26.65	5	26.68	26.80	-4	1,872	-0.21%
2023/02/01	13	26.22	0	0.00	26.20	13	1,845	0.70%
2023/01/31	3	26.37	1	26.20	26.50	2	1,836	0.11%
2023/01/17	1	25.35	0	0.00	25.40	1	1,800	0.06%
2023/01/13	3	25.37	0	0.00	25.50	3	1,815	0.17%
2023/01/12	1	25.25	0	0.00	25.25	1	1,824	0.05%
2023/01/11	1	25.40	1	25.55	25.35	0	1,828	0.00%
2023/01/10	5	25.50	0	0.00	25.50	5	1,822	0.27%
2023/01/09	0	25.00	0	0.00	25.00	0	1,797	0.00%
2023/01/06	1	25.05	0	0.00	25.05	1	1,790	0.06%
2023/01/05	2	25.20	0	0.00	25.00	2	1,800	0.11%
2023/01/03	2	25.15	0	0.00	25.20	2	1,791	0.11%
2022/12/30	2	25.65	0	0.00	25.45	2	1,783	0.11%
2022/12/28	1	25.85	4	26.25	25.85	-3	1,744	-0.17%
2022/12/27	1	26.30	1	26.35	26.45	0	1,723	0.00%
2022/12/26	24	27.08	28	27.44	27.30	-4	1,663	-0.24%
2022/12/23	1	26.30	0	0.00	25.90	1	1,505	0.07%
2022/12/22	3	25.62	1	25.80	26.10	2	1,485	0.13%
2022/12/21	4	25.70	0	0.00	25.70	4	1,488	0.27%
2022/12/20	0	0.00	1	26.25	25.65	-1	1,491	-0.07%
2022/12/19	19	26.59	24	26.80	27.10	-5	1,427	-0.35%
2022/12/16	7	25.66	3	25.77	25.45	4	1,315	0.30%
2022/12/15	2	25.98	4	25.80	25.80	-2	1,294	-0.15%
2022/12/14	8	26.03	10	25.91	26.00	-2	1,277	-0.16%
2022/12/13	22.1	27.25	66	26.96	27.15	-44	1,209	-3.64%
2022/12/12	97	26.00	42	26.40	26.40	55	960	5.73%
2022/12/06	1	24.45	0	0.00	24.20	1	861	0.12%
2022/12/05	4	24.93	0	0.00	24.90	4	884	0.45%
2022/12/02	1	24.60	3	24.40	24.70	-2	890	-0.22%
2022/12/01	1	24.20	7	24.30	24.20	-6	896	-0.67%
2022/11/30	3	23.95	0	0.00	24.15	3	941	0.32%
2022/11/17	0	0.00	1	24.60	24.30	-1	1,608	-0.06%
2022/11/14	0	0.00	1	24.30	24.45	-1	1,788	-0.06%
2022/11/10	0	0.00	14	24.30	23.85	-14	1,854	-0.75%
2022/11/08	9	24.23	0	0.00	23.95	9	1,894	0.48%
2022/11/02	5	24.00	0	0.00	23.75	5	1,967	0.25%
2022/10/31	0.1	23.95	1	23.80	23.80	-1	1,975	-0.05%
2022/10/27	0	0.00	1	24.10	24.15	-1	2,014	-0.05%
2022/10/26	0	23.85	0	0.00	23.50	0	2,050	0.00%
2022/10/25	0	0.00	1	23.75	23.50	-1	2,074	-0.05%
2022/10/24	0	0.00	2	23.78	23.60	-2	2,094	-0.10%
2022/10/21	0	0.00	8	23.58	23.30	-8	2,155	-0.37%
2022/10/20	0	0.00	4	23.15	24.70	-4	2,333	-0.17%
2022/10/19	1	23.60	0	0.00	23.35	1	2,646	0.04%
2022/10/13	3	23.20	26	23.03	23.20	-23	2,775	-0.83%
2022/10/12	0	0.00	1	23.85	23.85	-1	2,764	-0.04%
2022/10/11	0	0.00	1	23.90	24.00	-1	2,765	-0.04%
2022/10/07	0	0.00	2	24.85	24.80	-2	2,761	-0.07%
2022/10/06	5	24.82	1	24.70	24.70	4	2,759	0.14%
2022/10/05	1	24.90	0	0.00	24.75	1	2,764	0.04%
2022/09/30	5	24.10	2	24.40	24.60	3	2,777	0.11%
2022/09/29	1	24.05	1	24.25	24.20	0	2,767	0.00%
2022/09/28	0	0.00	1	24.05	23.75	-1	2,776	-0.04%
2022/09/27	1	25.05	2	24.95	24.95	-1	2,781	-0.04%
2022/09/26	3	24.75	0	0.00	24.60	3	2,782	0.11%
2022/09/23	2	25.35	0	0.00	25.15	2	2,792	0.07%
2022/09/22	1	25.00	5	25.31	25.70	-4	2,801	-0.14%
2022/09/20	4	25.49	3	25.50	25.50	1	2,840	0.04%
2022/09/16	6	26.25	16	26.13	25.80	-10	2,866	-0.35%
2022/09/15	5	26.55	0	0.00	26.50	5	2,868	0.17%
2022/09/14	10	26.89	21	27.06	26.70	-11	2,887	-0.38%
2022/09/13	1	27.00	21	27.10	27.00	-20	2,922	-0.68%
2022/09/12	4	27.36	2	27.25	27.65	2	2,971	0.07%
2022/09/08	0	0.00	3	28.10	28.15	-3	3,015	-0.10%
2022/09/07	5	27.73	0	0.00	27.50	5	3,013	0.17%
2022/09/06	8	27.66	5	27.77	27.70	3	3,007	0.10%
2022/09/05	7	28.94	7	28.89	28.30	0	2,958	0.00%
2022/09/02	0	0.00	0	29.20	29.15	0	2,924	0.00%
2022/09/01	14	29.21	19	28.99	28.65	-5	2,863	-0.17%
2022/08/31	11	29.01	24	28.76	28.40	-13	2,781	-0.47%
2022/08/30	5.1	27.99	5	28.21	28.60	0	2,608	0.00%
2022/08/29	7	27.20	4	27.40	27.35	3	2,542	0.12%
2022/08/26	12	28.05	1	28.40	27.90	11	2,521	0.44%
2022/08/25	5	27.94	6	27.89	28.20	-1	2,471	-0.04%
2022/08/24	19	27.83	29	27.90	27.95	-10	2,392	-0.42%
2022/08/23	8	26.91	11	26.94	27.20	-3	2,287	-0.13%
2022/08/22	13	27.20	48	27.13	27.05	-35	2,239	-1.56%
2022/08/19	5	26.30	2	26.60	26.40	3	2,139	0.14%
2022/08/18	60	27.03	6	26.81	26.85	54	2,092	2.58%
2022/08/17	1	26.40	0	0.00	26.50	1	2,037	0.05%
2022/08/16	1	26.50	1	26.50	26.55	0	2,019	0.00%
2022/08/15	2	26.55	9	26.52	26.50	-7	2,002	-0.35%
2022/08/12	2	26.28	17	26.10	26.55	-15	1,971	-0.76%
2022/08/11	0	0.00	41	25.68	25.60	-41	1,931	-2.12%
2022/08/10	5	25.53	2	25.58	25.50	3	1,922	0.16%
2022/08/09	0	0.00	2	25.03	24.90	-2	1,907	-0.10%
2022/08/08	5	24.98	2	25.18	25.05	3	1,905	0.16%
2022/08/05	1	24.60	1	24.80	24.65	0	1,903	0.00%
2022/08/04	3	24.20	0	0.00	24.30	3	1,917	0.16%
2022/08/03	3	24.47	0	0.00	24.45	3	1,903	0.16%
2022/08/02	1	25.20	1	25.30	24.90	0	1,889	0.00%
2022/08/01	5	25.46	0	0.00	25.30	5	1,858	0.27%
2022/07/29	3	25.72	0	0.00	25.55	3	1,840	0.16%
2022/07/28	21.1	26.01	16	26.12	25.80	5.1	1,825	0.28%
2022/07/27	59	26.09	30	26.23	26.15	29	1,768	1.64%
2022/07/26	37	27.86	72.4	27.72	28.05	-35.4	1,568	-2.26%
2022/07/25	59	27.21	28	27.00	27.15	31	1,257	2.46%
2022/07/21	0	0.00	1	25.50	25.50	-1	1,158	-0.09%
2022/07/20	0	0.00	7	25.58	25.60	-7	1,189	-0.59%
2022/07/19	1	24.45	1	25.05	25.05	0	1,226	0.00%
2022/07/18	1	24.30	0	0.00	24.50	1	1,305	0.08%
2022/07/15	0	0.00	1	24.60	24.35	-1	1,557	-0.06%
2022/07/13	1	24.30	1	24.65	24.40	0	1,829	0.00%
2022/07/12	1	24.45	4	24.50	24.50	-3	1,987	-0.15%
2022/07/11	1	24.25	2	24.85	25.00	-1	1,994	-0.05%
2022/07/08	18	24.41	1	24.70	24.20	17	1,994	0.85%
2022/07/07	6	24.89	0	0.00	24.70	6	1,984	0.30%
2022/07/06	2	25.65	5	25.78	25.60	-3	1,977	-0.15%
2022/07/05	13	26.03	23	25.84	25.85	-10	1,974	-0.51%
2022/07/04	6	25.85	10	25.70	25.55	-4	1,953	-0.20%
2022/07/01	17	25.68	69	25.22	25.10	-52	1,953	-2.66%
2022/06/30	8	25.69	10	25.75	25.75	-2	1,953	-0.10%
2022/06/29	0.4	25.80	9	26.13	26.20	-8.6	1,931	-0.45%
2022/06/28	26	26.17	32	26.02	25.50	-6	1,892	-0.32%
2022/06/27	8	25.50	0	0.00	25.60	8	1,855	0.43%
2022/06/24	16	25.75	45	25.97	25.90	-29	1,835	-1.58%
2022/06/23	22	25.70	144	25.10	25.15	-122	1,794	-6.80%	大賣/鉅額交易
2022/06/22	15	25.64	11	25.59	25.65	4	1,751	0.23%
2022/06/21	11	25.53	12	25.32	25.90	-1	1,711	-0.06%
2022/06/20	135	25.45	24	25.51	24.95	111	1,659	6.69%	大買/鉅額交易
2022/06/17	1	24.65	2	24.90	24.80	-1	1,578	-0.06%
2022/06/15	0	0.00	1.1	23.98	23.95	-1.1	1,489	-0.07%
2022/06/13	1	23.50	1	24.00	23.45	0	1,480	0.00%
2022/06/10	1	23.75	24	23.93	24.00	-23	1,469	-1.57%
2022/06/09	0	0.00	6	23.50	23.55	-6	1,459	-0.41%
2022/06/06	0	0.00	1	23.15	23.35	-1	1,454	-0.07%
2022/06/02	2	22.90	0	0.00	22.85	2	1,446	0.14%
2022/05/31	0.1	23.05	0	0.00	22.90	0.1	1,444	0.00%
2022/05/30	0	0.00	0	22.80	23.10	0	1,443	0.00%
2022/05/27	2	22.85	0	0.00	22.80	2	1,442	0.14%
2022/05/25	2	22.80	0	0.00	22.95	2	1,446	0.14%
2022/05/23	0.1	22.65	1	22.80	22.80	-1	1,441	-0.07%
2022/05/19	1	23.00	1	22.75	22.70	0	1,447	0.00%
2022/05/18	6	22.77	12	22.93	23.00	-6	1,444	-0.42%
2022/05/17	6	22.75	0	0.00	22.85	6	1,444	0.42%
2022/05/13	0	0.00	1	22.50	22.50	-1	1,440	-0.07%
2022/05/12	22	22.54	2	22.55	22.45	20	1,431	1.40%
2022/05/10	0	0.00	10	23.08	23.15	-10	1,405	-0.71%
2022/05/09	13	23.68	0	0.00	23.30	13	1,396	0.93%
2022/05/05	10	24.20	0	0.00	24.20	10	1,376	0.73%
2022/05/04	5	24.20	0	0.00	24.20	5	1,371	0.36%
2022/05/03	0	0.00	3	24.45	24.50	-3	1,372	-0.22%
2022/04/28	1	24.95	0	0.00	24.55	1	1,350	0.07%
2022/04/27	14	24.29	21	24.45	24.50	-7	1,337	-0.52%
2022/04/26	37	25.10	5	25.30	24.85	32	1,310	2.44%
2022/04/25	28	25.99	6	25.86	25.60	22	1,274	1.73%
2022/04/22	11	27.13	16	26.98	26.95	-5	1,219	-0.41%
2022/04/21	100	27.59	51	27.47	27.40	49	1,139	4.30%
2022/04/20	25	26.17	40.3	26.68	26.65	-15.2	881	-1.73%
2022/04/19	103	26.14	47	26.19	25.85	56	745	7.51%	大買/
2022/04/18	18.1	26.29	3	26.97	27.00	15.1	604	2.49%
2022/04/14	0	0.00	5	24.35	24.70	-5	429	-1.16%
2022/04/12	15	24.05	0	0.00	23.95	15	424	3.53%
2022/04/11	2	24.60	0	0.00	24.40	2	421	0.47%
2022/04/08	0	0.00	0.3	24.20	24.25	-0.3	407	-0.07%
2022/04/07	10	24.10	0	0.00	24.05	10	403	2.48%
2022/04/06	1	23.85	1.3	23.91	23.95	-0.3	385	-0.09%
2022/03/17	0	23.10	0	0.00	23.30	0	398	0.00%
2022/03/16	2	22.95	0	0.00	22.75	2	400	0.50%
2022/03/15	1.2	23.02	0	0.00	22.95	1.2	398	0.31%
2022/03/14	2	23.10	0	0.00	23.10	2	395	0.51%
2022/03/03	5	24.00	0	0.00	23.90	5	397	1.26%
2022/03/02	0.1	23.90	0	0.00	23.95	0.1	400	0.01%
2022/02/25	0.1	23.30	0	0.00	23.60	0.1	399	0.03%
2022/02/24	1	23.20	1	23.20	23.30	0	398	0.00%
2022/02/15	0	0.00	0.2	23.60	23.40	-0.2	396	-0.05%
2022/02/14	10	23.60	0	0.00	23.75	10	398	2.51%
2022/02/09	0.2	23.60	0	0.00	23.95	0.2	405	0.05%
2022/01/21	0	0.00	2	23.90	23.80	-2	405	-0.49%
2022/01/20	0	0.00	2.3	23.95	24.00	-2.3	402	-0.56%
2022/01/18	0.1	24.00	0	0.00	23.95	0.1	407	0.01%
2022/01/11	0.1	24.15	0	0.00	24.05	0.1	411	0.02%
2022/01/04	0	0.00	1	24.40	24.40	-1	401	-0.25%
2021/12/30	10	24.65	1	24.75	24.65	9	398	2.26%
2021/12/28	0	0.00	1	24.45	24.55	-1	399	-0.26%
2021/12/27	0.1	24.35	0	0.00	24.35	0.1	400	0.02%
2021/12/24	0	0.00	0.1	24.10	24.20	-0.1	404	-0.02%
2021/12/22	0.2	24.10	0	0.00	24.15	0.2	407	0.05%
2021/12/16	0.1	24.35	0	0.00	24.50	0.1	407	0.02%
2021/12/14	0.1	24.50	0	0.00	24.30	0.1	410	0.02%
2021/12/13	1	25.05	0.6	25.05	24.90	0.4	404	0.10%
2021/12/10	0	0.00	0.3	24.70	24.55	-0.3	392	-0.08%
2021/12/08	0	0.00	1	24.30	24.30	-1	398	-0.25%
2021/12/07	0	0.00	2	24.30	24.30	-2	398	-0.50%
2021/12/06	0	0.00	0.1	24.50	24.45	-0.1	400	-0.02%
2021/12/03	0	0.00	1	24.05	24.15	-1	401	-0.25%
2021/12/02	2	24.05	0	0.00	23.95	2	404	0.49%
2021/11/29	1	24.30	2	24.05	24.00	-1	409	-0.24%
2021/11/26	1	24.15	0.2	24.10	24.15	0.8	408	0.19%
2021/11/24	0.1	24.10	2	24.30	24.35	-1.9	405	-0.47%
2021/11/22	0	0.00	1.8	24.27	24.25	-1.8	403	-0.44%
2021/11/17	0	0.00	3	24.35	24.45	-3	402	-0.74%
2021/11/16	3	24.35	0.1	24.40	24.30	2.9	409	0.71%
2021/11/15	1.1	24.20	0	0.00	24.40	1.1	418	0.26%
2021/11/12	2.1	24.25	0	0.00	24.20	2.1	429	0.49%
2021/11/03	0	0.00	1	25.10	25.05	-1	452	-0.22%
2021/10/27	0	0.00	0.2	24.71	24.65	-0.2	466	-0.04%
2021/10/26	0	0.00	1	24.75	24.85	-1	466	-0.21%
2021/10/25	0	0.00	1.1	24.75	24.60	-1.1	463	-0.24%
2021/10/22	0	0.00	0	24.65	24.60	0	476	-0.01%
2021/10/21	1	24.55	0	0.00	24.55	1	480	0.21%
2021/10/15	0	0.00	0.5	24.10	24.00	-0.5	509	-0.11%
2021/10/12	0.2	23.95	0	0.00	23.90	0.2	655	0.02%
2021/10/08	0.1	24.15	0	0.00	24.20	0.1	658	0.01%
2021/10/07	0	0.00	0.1	24.35	24.25	-0.1	673	-0.01%
2021/10/06	2	23.88	0	24.05	23.80	2	688	0.29%
2021/10/04	0	0.00	0.2	24.12	24.00	-0.2	707	-0.03%
2021/09/22	0.1	24.75	0	0.00	24.75	0.1	763	0.02%
2021/09/14	0	0.00	0.2	25.55	25.30	-0.2	798	-0.02%
2021/09/08	0	24.45	0	0.00	24.55	0	865	0.00%
2021/09/03	0	0.00	1	24.95	24.95	-1	915	-0.11%
2021/09/01	0.1	24.45	0	0.00	24.60	0.1	945	0.01%
2021/08/26	0	0.00	2	24.55	24.40	-2	1,028	-0.19%
2021/08/19	1	24.40	0	0.00	23.95	1	1,460	0.07%
2021/08/18	0	0.00	5	24.20	24.45	-5	1,463	-0.34%
2021/08/13	0	25.10	5	25.10	25.05	-5	1,506	-0.33%
2021/08/11	0.1	25.10	0	0.00	25.10	0.1	1,591	0.01%
2021/08/09	0	0.00	0	25.50	25.50	0	1,746	0.00%
2021/08/05	1	25.95	0	0.00	25.95	1	1,878	0.05%
2021/08/04	0.1	25.95	0	0.00	26.10	0.1	2,002	0.00%
2021/08/02	0	0.00	0.8	26.00	26.20	-0.8	2,069	-0.04%
2021/07/29	0.1	25.95	0	0.00	26.00	0.1	2,115	0.00%
2021/07/28	1	25.60	3	25.72	25.80	-2	2,143	-0.09%
2021/07/22	1	25.80	0	0.00	25.70	1	2,421	0.04%
2021/07/21	1	26.10	0	0.00	25.70	1	2,617	0.04%
2021/07/20	8	26.38	0.1	26.40	26.20	7.9	2,726	0.29%
2021/07/19	0.1	26.60	23	26.00	26.40	-22.9	2,714	-0.84%
2021/07/16	1	26.10	0	0.00	25.90	1	2,640	0.04%
2021/07/15	2	25.70	0	0.00	25.75	2	2,653	0.08%
2021/07/14	0	25.50	0	0.00	25.70	0	2,670	0.00%
2021/07/12	0	0.00	5	26.00	26.10	-5	2,689	-0.19%
2021/07/08	3	25.95	0	0.00	25.80	3	2,701	0.11%
2021/07/07	0	0.00	2	25.85	25.80	-2	2,724	-0.07%
2021/07/06	3	25.97	0	0.00	25.85	3	2,758	0.11%
2021/07/05	2	25.93	10	26.00	26.00	-8	2,810	-0.28%
2021/07/01	0	0.00	0.4	25.98	26.10	-0.4	2,826	-0.01%
2021/06/28	0	0.00	0.1	25.95	26.00	-0.1	2,815	0.00%
2021/06/22	0	0.00	3	25.93	25.80	-3	2,835	-0.11%
2021/06/21	0	0.00	5	26.10	25.90	-5	2,889	-0.17%
2021/06/15	0	0.00	1	27.45	27.35	-1	2,877	-0.03%
2021/06/11	6.4	27.95	0	0.00	27.45	6.4	2,873	0.22%
2021/06/04	6	27.23	0	0.00	27.10	6	2,790	0.22%
2021/06/03	4	27.65	1	27.50	27.50	3	2,772	0.11%
2021/06/02	13	27.42	0	0.00	27.75	13	2,760	0.47%
2021/06/01	4	27.35	1	27.55	27.55	3	2,742	0.11%
2021/05/31	6	28.26	19	27.65	27.60	-13	2,719	-0.48%
2021/05/28	6.4	28.06	20	28.27	28.50	-13.6	2,621	-0.52%
2021/05/27	31.3	27.74	7	27.50	27.80	24.3	2,486	0.98%
2021/05/25	0	0.00	1	25.70	25.65	-1	2,360	-0.04%
2021/05/24	1	25.85	2	25.85	25.85	-1	2,350	-0.04%
2021/05/21	0	0.00	2	26.10	26.05	-2	2,349	-0.09%
2021/05/20	2	26.55	2	27.15	26.10	0	2,363	0.00%
2021/05/19	2	26.50	6	26.65	26.45	-4	2,335	-0.17%
2021/05/18	0	0.00	6	26.02	26.20	-6	2,326	-0.26%
2021/05/17	10	26.57	7	26.78	26.60	3	2,285	0.13%
2021/05/14	0.1	26.00	19.2	26.02	25.90	-19.1	2,168	-0.88%
2021/05/13	28	26.88	22	27.23	26.40	6	2,139	0.28%
2021/05/12	8	26.98	44	27.53	26.20	-36	2,037	-1.77%
2021/05/11	2	25.50	1	26.15	25.90	1	1,915	0.05%
2021/05/10	10	27.10	30	26.65	26.70	-20	1,888	-1.06%
2021/05/07	2	27.05	0	0.00	27.10	2	1,872	0.11%
2021/05/06	2	26.95	20	26.98	26.90	-18	1,864	-0.97%
2021/05/05	2	27.60	21	27.70	27.60	-19	1,830	-1.04%
2021/05/04	7.2	29.31	20	28.81	28.00	-12.8	1,809	-0.71%
2021/05/03	18	29.32	2	29.28	29.55	16	1,719	0.93%
2021/04/29	2.1	28.65	0	0.00	28.55	2.1	1,623	0.13%
2021/04/28	11	28.86	16	28.93	28.65	-5	1,612	-0.31%
2021/04/27	13	29.34	17	29.95	29.30	-4	1,592	-0.25%
2021/04/26	19	29.09	4	27.85	29.20	15	1,399	1.07%
2021/04/23	0	0.00	1	27.30	27.30	-1	1,282	-0.08%
2021/04/22	0	0.00	12.4	27.02	26.80	-12.4	1,289	-0.96%
2021/04/21	0	0.00	1	27.40	27.30	-1	1,282	-0.08%
2021/04/20	1	27.90	0	0.00	27.70	1	1,274	0.08%
2021/04/19	0	27.15	2.1	27.86	27.90	-2.1	1,265	-0.16%
2021/04/16	3	27.00	1	27.00	27.10	2	1,255	0.16%
2021/04/15	0	0.00	10	27.00	27.00	-10	1,251	-0.80%
2021/04/14	0	0.00	5	26.32	26.40	-5	1,254	-0.40%
2021/04/13	2.1	27.12	11	27.11	26.80	-8.9	1,255	-0.71%
2021/04/12	2	27.15	1	27.45	27.40	1	1,233	0.08%
2021/04/09	31	27.10	36	27.01	27.00	-5	1,198	-0.42%
2021/04/08	1.4	26.47	21	26.50	26.45	-19.6	1,150	-1.70%
2021/04/07	0	0.00	5	25.95	26.15	-5	1,144	-0.44%
2021/04/06	2	25.90	0	0.00	25.85	2	1,137	0.18%
2021/04/01	1	25.90	0	0.00	25.95	1	1,144	0.09%
2021/03/31	56.1	26.08	1	26.15	26.15	55.1	1,148	4.80%
2021/03/30	27	26.00	0	0.00	26.05	27	1,147	2.35%
2021/03/29	38	25.93	2	25.90	25.95	36	1,154	3.12%
2021/03/26	0	0.00	9	25.71	25.70	-9	1,164	-0.77%
2021/03/25	11	26.05	1	25.85	25.80	10	1,209	0.83%
2021/03/24	52	26.35	39	26.50	26.40	13	1,185	1.10%
2021/03/23	8	25.75	7	25.70	25.95	1	1,123	0.09%
2021/03/22	1	24.95	1	25.05	25.05	0	1,101	0.00%
2021/03/19	10	25.20	12	25.05	25.00	-2	1,115	-0.18%
2021/03/18	6.2	25.26	0	0.00	25.25	6.2	1,113	0.56%
2021/03/16	0	0.00	1	25.30	25.30	-1	1,128	-0.09%
2021/03/15	1	25.40	0	0.00	25.35	1	1,133	0.09%
2021/03/12	1	25.50	0	0.00	25.70	1	1,136	0.09%
2021/03/08	0	0.00	1	25.45	25.45	-1	1,159	-0.09%
2021/03/05	0	0.00	10	25.58	25.60	-10	1,174	-0.85%
2021/03/03	1	25.20	0	0.00	25.50	1	1,199	0.08%
2021/03/02	0	0.00	1	25.25	25.25	-1	1,205	-0.08%
2021/02/26	1	25.65	0	0.00	25.85	1	1,208	0.08%
2021/02/25	0	0.00	0.1	26.00	26.00	-0.1	1,201	-0.01%
2021/02/24	10	25.85	1	26.00	26.00	9	1,202	0.75%
2021/02/23	21	26.55	1	26.05	26.10	20	1,193	1.68%
2021/02/22	1	26.05	9	26.51	26.45	-8	1,181	-0.68%
2021/02/19	2	25.78	0	0.00	25.80	2	1,178	0.17%
2021/02/17	0	0.00	1	25.10	25.00	-1	1,148	-0.09%
2021/02/05	1	25.00	0	0.00	25.00	1	1,142	0.09%
2021/02/04	1	24.90	1	25.20	24.85	0	1,146	0.00%
2021/02/02	0	24.85	1	24.75	24.80	-1	1,158	-0.09%
2021/02/01	3	25.22	0	0.00	24.80	3	1,158	0.26%
2021/01/29	1	24.55	1	24.40	24.15	0	1,147	0.00%
2021/01/28	2	24.85	0.5	24.85	24.85	1.5	1,140	0.13%
2021/01/25	0.5	25.65	5	24.97	25.70	-4.5	1,140	-0.39%
2021/01/22	0	0.00	2	24.35	24.30	-2	1,135	-0.18%
2021/01/21	0	0.00	4.4	24.70	24.55	-4.4	1,130	-0.39%
2021/01/20	4	25.01	3	25.28	24.85	1	1,122	0.09%
2021/01/19	2	25.78	0	0.00	25.70	2	1,096	0.18%
2021/01/18	0	0.00	1	26.00	25.85	-1	1,092	-0.09%
2021/01/15	2	25.78	40	26.34	25.75	-38	1,092	-3.48%
2021/01/14	1	26.50	1	26.45	26.55	0	1,071	0.00%
2021/01/13	5	27.00	1	26.95	27.00	4	1,062	0.38%
2021/01/12	0.4	27.28	0	0.00	27.15	0.4	1,061	0.04%
2021/01/11	4	27.30	0	0.00	27.00	4	1,059	0.38%
2021/01/07	3	27.95	0	27.85	28.10	3	1,041	0.28%
2021/01/06	11	28.29	4	27.95	27.95	7	1,034	0.68%
2021/01/05	5	28.70	0	0.00	28.70	5	1,021	0.49%
2021/01/04	5	28.75	5	28.70	28.85	0	1,022	0.00%
2020/12/31	15	28.90	0	0.00	28.85	15	1,025	1.46%
2020/12/29	0	0.00	1	28.75	28.65	-1	1,009	-0.10%
2020/12/28	0	0.00	1	28.85	28.85	-1	1,017	-0.10%
2020/12/24	1	28.75	0	0.00	28.75	1	1,011	0.10%
2020/12/23	1	29.00	0	0.00	28.80	1	1,011	0.10%
2020/12/21	7	29.18	7	28.96	28.85	0	1,048	0.00%
2020/12/18	0	0.00	4	28.10	27.90	-4	1,000	-0.40%
2020/12/16	0	0.00	20	28.03	28.30	-20	1,019	-1.97%
2020/12/15	2	27.75	7	27.90	27.65	-5	1,030	-0.49%
2020/12/14	1	27.95	2	27.90	27.95	-1	1,030	-0.10%
2020/12/11	1	28.00	2	28.00	27.95	-1	1,044	-0.10%
2020/12/10	0	0.00	5	28.50	28.35	-5	1,053	-0.47%
2020/12/09	0	0.00	9	28.50	28.50	-9	1,068	-0.84%
2020/12/07	1	28.55	17	28.98	28.65	-16	1,183	-1.35%
2020/12/04	0	0.00	23	28.84	28.90	-23	1,238	-1.86%
2020/12/03	1	28.90	1	29.00	28.85	0	1,521	0.00%
2020/12/01	14	29.22	0	0.00	29.00	14	1,627	0.86%
2020/11/30	3	29.40	3	29.52	29.60	0	1,626	0.00%
2020/11/27	0	0.00	2	28.70	28.90	-2	1,606	-0.12%
2020/11/25	1	29.20	1	28.75	28.65	0	1,635	0.00%
2020/11/24	0	0.00	1	28.70	28.70	-1	1,673	-0.06%
2020/11/23	1	28.85	1	29.15	29.00	0	1,681	0.00%
2020/11/20	4	28.85	1	28.85	28.85	3	1,695	0.18%
2020/11/19	1	29.10	6.2	28.94	29.00	-5.2	1,700	-0.30%
2020/11/18	10	29.30	5	28.98	29.10	5	1,707	0.29%
2020/11/16	0	0.00	1	28.65	28.85	-1	1,742	-0.06%
2020/11/12	0	0.00	1	28.60	28.60	-1	1,794	-0.06%
2020/11/11	1	28.70	1	28.70	28.85	0	1,822	0.00%
2020/11/10	1	29.20	1	28.95	28.95	0	1,855	0.00%
2020/11/06	1	29.30	1	29.00	28.90	0	1,880	0.00%
2020/10/30	7	28.48	0	0.00	28.20	7	2,129	0.33%
2020/10/29	5	29.00	0	0.00	29.15	5	2,135	0.23%
2020/10/26	3	29.85	1	29.95	29.80	2	2,220	0.09%
2020/10/23	0	0.00	2	30.30	30.20	-2	2,287	-0.09%
2020/10/22	0	0.00	1	29.75	29.75	-1	2,349	-0.04%
2020/10/21	1	29.80	0	0.00	30.05	1	2,397	0.04%
2020/10/20	1	30.30	4.1	30.36	30.10	-3.1	2,418	-0.13%
2020/10/19	0	0.00	6.2	29.95	30.25	-6.2	2,438	-0.26%
2020/10/14	0	0.00	1	30.15	30.15	-1	2,558	-0.04%
2020/10/13	7	29.51	5	29.70	29.80	2	2,654	0.08%
2020/10/12	1	30.45	1	30.20	29.95	0	2,689	0.00%
2020/10/08	0	0.00	6	30.44	30.45	-6	2,777	-0.22%
2020/10/05	1	30.40	2	30.45	30.35	-1	3,118	-0.03%
2020/09/28	0	0.00	1	29.90	29.85	-1	3,617	-0.03%
2020/09/25	4	29.58	0	0.00	29.45	4	3,726	0.11%
2020/09/24	8	30.72	1	30.25	30.15	7	3,803	0.18%
2020/09/23	2	31.75	0	0.00	31.55	2	3,920	0.05%
2020/09/22	3	31.90	1	32.00	31.80	2	4,034	0.05%
2020/09/18	0.1	32.90	4	32.83	32.90	-3.9	4,468	-0.09%
2020/09/17	0	0.00	13	32.90	32.30	-13	4,608	-0.28%
2020/09/16	1	32.20	5	32.45	32.50	-4	4,771	-0.08%
2020/09/15	8	32.00	0	0.00	32.20	8	5,031	0.16%
2020/09/11	3	31.65	2	31.85	31.60	1	6,326	0.02%
2020/09/10	26	32.42	6	32.89	32.10	20	6,641	0.30%
2020/09/09	10	33.98	8	33.93	33.80	2	6,877	0.03%
2020/09/08	19	35.32	28	35.08	34.80	-9	7,577	-0.12%
2020/09/07	1	33.40	6	33.23	33.10	-5	7,442	-0.07%
2020/09/04	5	32.20	5	32.31	32.50	0	7,604	0.00%
2020/09/03	2	31.88	4	31.80	31.80	-2	7,644	-0.03%
2020/09/02	0	0.00	3	32.12	32.05	-3	7,694	-0.04%
2020/08/31	1	32.10	0	0.00	32.90	1	7,805	0.01%
2020/08/28	0	0.00	2	33.20	32.55	-2	7,798	-0.03%
2020/08/27	0	0.00	9	32.29	32.10	-9	7,790	-0.12%
2020/08/26	8	32.30	6	32.80	32.75	2	7,830	0.03%
2020/08/25	1	31.95	3	32.03	31.85	-2	7,867	-0.03%
2020/08/21	5	31.72	5	31.53	31.85	0	7,962	0.00%
2020/08/20	2	31.75	1	31.95	31.20	1	8,067	0.01%
2020/08/19	3	33.40	4	33.39	33.30	-1	8,360	-0.01%
2020/08/18	0	0.00	3	33.15	33.05	-3	8,460	-0.04%
2020/08/17	3	32.70	0	0.00	33.25	3	8,566	0.04%
2020/08/14	12	32.98	6	32.82	32.50	6	8,581	0.07%
2020/08/13	4	31.88	3	32.12	31.80	1	8,589	0.01%
2020/08/12	4	32.19	4	32.16	32.20	0	8,677	0.00%
2020/08/11	4	32.11	4	32.43	32.10	0	8,784	0.00%
2020/08/10	7	33.65	1	33.45	33.05	6	8,805	0.07%
2020/08/07	14	34.34	22	34.20	34.10	-8	8,895	-0.09%
2020/08/06	1	33.70	3	33.05	33.05	-2	8,995	-0.02%
2020/08/05	5	32.92	11	32.97	33.30	-6	9,040	-0.07%
2020/08/04	2	32.70	3	32.43	32.45	-1	9,107	-0.01%
2020/08/03	13	32.42	14	32.77	32.90	-1	9,222	-0.01%
2020/07/30	14	31.59	14.1	31.51	31.50	-0.1	9,594	0.00%
2020/07/29	5	31.25	5	31.73	31.10	0	9,959	0.00%
2020/07/28	3	30.18	4	30.49	30.80	-1	10,131	-0.01%
2020/07/27	2	31.08	10	31.20	30.60	-8	10,088	-0.08%
2020/07/24	4.7	32.26	5	32.29	32.20	-0.3	10,062	0.00%
2020/07/23	1	32.80	6	32.99	32.80	-5	10,104	-0.05%
2020/07/22	19	34.02	14	33.66	33.50	5	10,163	0.05%
2020/07/21	0	0.00	6	33.65	33.45	-6	10,183	-0.06%
2020/07/20	4	32.90	23	32.57	32.85	-19	10,174	-0.19%
2020/07/17	12	33.33	39	32.99	32.75	-27	10,138	-0.27%
2020/07/16	8	34.29	11	34.35	34.00	-3	10,118	-0.03%
2020/07/15	22	34.44	67	33.99	33.85	-45	10,114	-0.44%
2020/07/14	8	34.53	35	34.63	34.05	-27	10,081	-0.27%
2020/07/13	9	35.07	12	34.86	34.95	-3	10,092	-0.03%
2020/07/10	18	35.71	17	35.65	35.25	1	10,081	0.01%
2020/07/09	15	37.83	53	37.11	37.55	-38	10,076	-0.38%
2020/07/08	20	37.02	86	37.00	36.60	-66	9,893	-0.67%
2020/07/07	18	36.06	25	36.18	35.70	-7	9,794	-0.07%
2020/07/06	11	36.85	40.1	36.71	36.65	-29.1	9,789	-0.30%
2020/07/03	19	37.52	7.1	37.37	37.20	11.9	9,721	0.12%
2020/07/02	20	38.27	20	38.50	37.90	0	9,714	0.00%
2020/07/01	13	37.83	11	37.81	38.05	2	9,745	0.02%
2020/06/30	83	38.61	24.2	38.29	37.70	58.8	9,717	0.61%
2020/06/29	11	36.85	21	37.62	38.30	-10	9,495	-0.11%
2020/06/24	73	36.10	15.1	36.10	36.20	57.9	9,325	0.62%
2020/06/23	10	37.32	29.2	37.08	36.95	-19.2	9,260	-0.21%
2020/06/22	38	38.99	34.3	38.97	38.00	3.7	9,153	0.04%
2020/06/19	183.7	39.17	159	39.05	39.15	24.7	8,905	0.28%	大買/大賣/
2020/06/18	67	38.54	63	39.00	39.20	4	8,124	0.05%
2020/06/17	62	35.46	60	35.52	35.65	2	7,612	0.03%
2020/06/16	79	34.67	49	34.90	34.45	30	7,328	0.41%
2020/06/15	165	34.80	121	35.03	34.85	44	7,084	0.62%	大買/大賣/
2020/06/12	22	32.35	27	32.53	32.90	-5	6,422	-0.08%
2020/06/11	52	32.60	20	32.77	31.45	32	6,356	0.50%
2020/06/10	6	32.18	2	32.03	32.00	4	6,312	0.06%
2020/06/09	7	31.39	10	31.54	31.60	-3	6,370	-0.05%
2020/06/08	15	31.49	2	31.98	31.30	13	6,571	0.20%
2020/06/05	0	0.00	2	30.70	30.65	-2	6,737	-0.03%
2020/06/04	4	30.05	0	0.00	30.00	4	6,969	0.06%
2020/06/03	2	29.95	0	0.00	29.90	2	7,544	0.03%
2020/06/02	10	29.36	10	28.90	29.15	0	7,900	0.00%
2020/06/01	20	29.99	9	29.90	29.55	11	7,951	0.14%
2020/05/29	11.5	30.44	11	30.33	30.10	0.5	7,953	0.01%
2020/05/28	11	30.60	4	30.58	30.25	7	7,937	0.09%
2020/05/27	8	31.29	5	31.58	30.90	3	7,937	0.04%
2020/05/26	42	33.88	20	33.76	32.25	22	7,837	0.28%
2020/05/25	19	32.29	14	32.64	32.90	5	7,510	0.07%
2020/05/22	18.6	31.81	6	31.95	31.30	12.6	7,400	0.17%
2020/05/21	0.1	31.70	0	0.00	31.70	0.1	7,374	0.00%
2020/05/20	3.5	31.92	8	31.83	31.75	-4.5	7,401	-0.06%
2020/05/19	6	32.37	4	32.19	32.05	2	7,376	0.03%
2020/05/18	7	32.69	7	32.74	32.30	0	7,298	0.00%
2020/05/15	3	31.55	0	0.00	30.90	3	7,187	0.04%
2020/05/14	15	32.64	17	32.74	31.50	-2	7,172	-0.03%
2020/05/13	13	32.86	5	32.32	32.90	8	7,064	0.11%
2020/05/12	7	31.73	5	30.75	31.60	2	6,852	0.03%
2020/05/11	5	30.71	3	30.95	30.95	2	6,800	0.03%
2020/05/08	7	31.79	6	30.44	30.70	1	6,724	0.01%
2020/05/07	5	31.97	6	32.28	32.40	-1	6,634	-0.02%
2020/05/06	28	33.11	37	33.16	31.70	-9	6,572	-0.14%
2020/05/05	43	33.06	26	32.72	32.10	17	6,416	0.26%
2020/05/04	30	30.29	26.4	30.67	31.80	3.6	6,053	0.06%
2020/04/30	1	29.10	0	0.00	28.95	1	5,821	0.02%
2020/04/29	1	29.05	0	0.00	28.75	1	5,811	0.02%
2020/04/28	0	0.00	1	29.35	28.85	-1	5,807	-0.02%
2020/04/27	1	29.80	6	29.53	29.70	-5	5,818	-0.09%
2020/04/24	4	29.01	3	29.18	28.80	1	5,739	0.02%
2020/04/23	1	28.65	0	0.00	28.60	1	5,700	0.02%
2020/04/22	0	0.00	1	28.10	28.15	-1	5,670	-0.02%
2020/04/21	3	29.55	8	28.56	28.15	-5	5,648	-0.09%
2020/04/20	4	29.30	3	29.38	29.40	1	5,572	0.02%
2020/04/17	5	28.70	4	29.33	28.75	1	5,565	0.02%
2020/04/16	17	29.51	17	29.10	29.10	0	5,560	0.00%
2020/04/15	2	29.55	6	29.80	28.90	-4	5,481	-0.07%
2020/04/14	10	29.92	6	30.42	29.40	4	5,418	0.07%
2020/04/13	7	29.05	6	29.17	29.00	1	5,224	0.02%
2020/04/10	14	28.96	8	29.14	29.00	6	5,181	0.12%
2020/04/09	6	28.67	25	28.88	28.40	-19	5,100	-0.37%
2020/04/08	2	28.03	6	28.11	28.00	-4	5,005	-0.08%
2020/04/07	13	28.45	16	28.55	28.00	-3	4,969	-0.06%
2020/04/06	28	28.62	14	29.16	29.40	14	4,874	0.29%
2020/04/01	3	27.40	3	27.00	27.00	0	4,696	0.00%
2020/03/31	1	25.90	2	26.28	26.20	-1	4,605	-0.02%
2020/03/30	2	26.10	10	25.98	26.00	-8	4,572	-0.17%
2020/03/27	11	26.38	38	25.65	25.35	-27	4,531	-0.60%
2020/03/26	4	25.48	5	25.68	25.80	-1	4,438	-0.02%
2020/03/25	1	24.30	0	0.00	24.20	1	4,360	0.02%
2020/03/24	2	23.85	2	23.70	23.70	0	4,328	0.00%
2020/03/23	4	23.33	5	23.02	23.20	-1	4,306	-0.02%
2020/03/20	1	24.15	18	24.10	23.75	-17	4,291	-0.40%
2020/03/19	4	23.20	2	23.23	23.05	2	4,228	0.05%
2020/03/18	4	25.59	3	25.75	25.60	1	4,165	0.02%
2020/03/17	2	25.35	13	25.50	25.85	-11	4,076	-0.27%
2020/03/16	28	28.35	12	27.96	27.00	16	3,999	0.40%
2020/03/13	21	27.39	13	27.23	27.20	8	3,843	0.21%
2020/03/12	6	32.72	37	31.20	30.10	-31	3,695	-0.84%
2020/03/11	52	33.04	19	32.51	32.30	33	3,440	0.96%
2020/03/10	19	34.58	15	34.40	33.75	4	3,204	0.12%
2020/03/09	77	36.43	65.2	37.11	37.50	11.8	2,953	0.40%
2020/03/06	53	32.66	57	32.93	34.10	-4	2,379	-0.17%
2020/03/05	12	30.07	12.1	30.27	31.00	-0.1	2,018	-0.01%
2020/03/04	13	29.95	11	29.69	29.55	2	1,963	0.10%
2020/03/03	9	29.51	6	29.53	29.50	3	2,072	0.14%
2020/03/02	16	28.85	6	28.88	29.40	10	2,072	0.48%
2020/02/27	5	28.74	7	28.54	28.40	-2	2,109	-0.09%
2020/02/26	4	28.80	6	28.86	28.60	-2	2,169	-0.09%
2020/02/25	3	29.20	7	28.59	28.85	-4	2,286	-0.17%
2020/02/24	14	29.70	5	29.42	29.20	9	2,573	0.35%
2020/02/21	4	28.93	4	29.13	29.10	0	2,844	0.00%
2020/02/20	7	28.59	3	28.68	28.70	4	2,827	0.14%
2020/02/19	10	28.45	10	28.35	28.35	0	2,798	0.00%
2020/02/18	2	28.30	3	27.95	27.95	-1	2,761	-0.04%
2020/02/17	2	28.40	2	28.15	28.15	0	2,749	0.00%
2020/02/14	5	28.10	3	28.17	27.90	2	2,706	0.07%
2020/02/12	3	27.95	2	27.95	27.95	1	2,648	0.04%
2020/02/11	38	27.82	40	27.61	27.75	-2	2,625	-0.08%
2020/02/10	3	28.02	102	27.65	27.55	-99	2,610	-3.79%	大賣/
2020/02/07	8	28.29	16	28.31	28.25	-8	2,558	-0.31%
2020/02/06	115	29.06	2	27.90	27.85	113	2,496	4.53%	大買/鉅額交易
2020/02/04	0	0.00	1	25.70	25.70	-1	2,315	-0.04%
2020/02/03	0	0.00	5	24.89	24.90	-5	2,304	-0.22%
2020/01/31	3	26.30	10	26.31	26.05	-7	2,298	-0.30%
2020/01/30	10	27.85	9	28.06	27.05	1	2,272	0.04%
2020/01/20	2	27.20	2	27.00	27.00	0	2,184	0.00%
2020/01/17	2	26.70	2	27.00	26.90	0	2,171	0.00%
2020/01/16	2	26.70	2	26.50	26.50	0	2,144	0.00%
2020/01/15	2	26.75	2	26.60	26.60	0	2,138	0.00%
2020/01/13	3	27.05	1	26.85	26.85	2	2,129	0.09%
2020/01/10	0	0.00	4	26.70	26.80	-4	2,089	-0.19%
2020/01/07	2	26.25	2	25.70	25.70	0	2,013	0.00%
2020/01/06	2.1	26.24	2	26.00	26.00	0.1	2,012	0.00%
2020/01/03	0	0.00	2	26.18	26.00	-2	2,001	-0.10%
2019/12/31	2	25.90	2	26.40	26.60	0	1,983	0.00%
2019/12/26	2	26.20	0	0.00	26.25	2	1,947	0.10%
2019/12/25	2	26.50	2	26.65	26.50	0	1,944	0.00%
2019/12/23	2	26.75	0	0.00	26.75	2	1,944	0.10%
2019/12/19	2	26.80	22	26.49	26.35	-20	1,927	-1.04%
2019/12/18	0	0.00	2	26.70	26.70	-2	1,922	-0.10%
2019/12/16	5	26.55	0	0.00	26.45	5	1,903	0.26%
2019/12/13	0	0.00	2	26.20	25.95	-2	1,899	-0.11%
2019/12/12	0	0.00	3	26.60	26.45	-3	1,875	-0.16%
2019/12/11	3	27.40	0	0.00	27.10	3	1,852	0.16%
2019/12/10	3	27.28	0	0.00	27.00	3	1,836	0.16%
2019/12/09	3	27.58	2	27.30	27.30	1	1,823	0.05%
2019/12/06	2	27.80	2	27.60	27.60	0	1,806	0.00%
2019/12/05	38	28.18	8	27.85	27.75	30	1,786	1.68%
2019/12/04	2	27.65	13	27.58	27.80	-11	1,749	-0.63%
2019/12/03	4	27.88	4	28.14	27.75	0	1,732	0.00%
2019/12/02	5	28.31	8	27.91	27.80	-3	1,705	-0.18%
2019/11/29	8	28.87	9	28.53	28.70	-1	1,668	-0.06%
2019/11/28	13	29.08	6	29.07	28.95	7	1,613	0.43%
2019/11/27	1	27.95	8	27.73	27.65	-7	1,440	-0.49%
2019/11/26	5	27.93	3	27.42	27.45	2	1,389	0.14%
2019/11/25	5	29.14	28	29.39	28.65	-23	1,293	-1.78%
2019/11/22	9	29.12	29	28.84	28.85	-20	1,203	-1.66%
2019/11/21	97	29.02	47	28.97	29.10	50	1,070	4.67%
2019/11/20	41	26.84	32	26.69	28.00	9	749	1.20%
2019/11/19	18	24.92	9	25.33	25.50	9	376	2.39%
2019/11/12	0	0.00	6	23.40	23.35	-6	319	-1.88%
2019/11/04	1	24.00	0	0.00	24.05	1	317	0.30%
2019/10/29	0	0.00	16	23.80	23.50	-16	292	-5.48%
2019/10/28	0	0.00	10	23.55	23.60	-10	298	-3.35%
2019/10/21	0	0.00	17	23.69	23.80	-17	316	-5.37%
2019/10/07	0	0.00	1	23.10	23.10	-1	351	-0.28%
2019/09/17	0	0.00	2	23.75	23.65	-2	387	-0.52%
2019/09/16	0	0.00	1	23.95	23.90	-1	387	-0.26%
2019/09/11	2	24.10	1	24.05	23.70	1	391	0.26%
2019/09/09	2	23.75	0	0.00	23.75	2	376	0.53%
2019/08/27	1	23.10	0	0.00	22.95	1	369	0.27%
2019/08/22	0	0.00	16	23.50	23.70	-16	383	-4.18%
2019/08/20	2	23.40	0	0.00	23.35	2	388	0.51%
2019/08/19	0	0.00	3	23.40	23.25	-3	391	-0.77%
2019/08/08	2	23.65	0	0.00	23.65	2	393	0.51%
2019/08/01	0	0.00	4	24.05	24.30	-4	406	-0.98%
2019/07/31	1	24.20	0	0.00	24.10	1	405	0.25%
2019/07/30	0	0.00	2	24.45	24.50	-2	398	-0.50%
2019/07/29	0	0.00	20	25.05	24.85	-20	390	-5.12%
2019/07/24	0	0.00	7	25.85	25.50	-7	382	-1.83%
2019/07/15	0	0.00	8	26.35	26.60	-8	363	-2.20%
2019/07/11	0	0.00	2	26.50	26.40	-2	362	-0.55%
2019/07/10	5	26.57	1	26.70	26.80	4	349	1.14%
2019/07/09	2	25.95	1	25.65	26.30	1	324	0.31%
2019/07/02	1	25.40	10	25.37	25.35	-9	318	-2.83%
2019/06/25	3	24.90	0	0.00	24.85	3	338	0.89%
2019/06/21	2	25.05	0	0.00	25.05	2	340	0.59%
2019/06/20	5	25.00	5	24.95	25.05	0	346	0.00%
2019/06/19	0	0.00	1	24.60	24.90	-1	348	-0.29%
2019/06/18	5	24.69	0	0.00	24.65	5	346	1.44%
2019/06/17	1	24.45	0	0.00	24.50	1	349	0.29%
2019/06/06	2	24.65	0	0.00	24.65	2	369	0.54%
2019/05/27	2	25.50	0	0.00	25.70	2	369	0.54%
2019/05/24	2	25.25	0	0.00	25.10	2	362	0.55%
2019/05/21	2	24.60	0	0.00	24.60	2	362	0.55%
2019/05/17	1	23.75	0	0.00	23.50	1	367	0.27%
2019/05/06	0	0.00	2	25.35	25.30	-2	375	-0.53%
2019/04/24	2	25.90	0	0.00	25.90	2	417	0.48%
2019/04/23	0	0.00	2	25.95	25.90	-2	419	-0.48%
2019/04/22	1	26.20	0	0.00	26.15	1	428	0.23%
2019/04/18	1	26.45	0	0.00	26.35	1	450	0.22%
2019/04/12	1	26.40	0	0.00	26.30	1	563	0.18%
2019/04/02	1	26.85	1	26.40	26.40	0	539	0.00%
2019/04/01	0	0.00	1	26.70	26.70	-1	530	-0.19%
2019/03/12	5	26.90	0	0.00	27.00	5	526	0.95%
2019/03/07	1	27.00	0	0.00	27.00	1	540	0.19%
2019/02/27	0	0.00	6	26.90	27.10	-6	552	-1.09%
2019/02/19	4	27.79	0	0.00	27.75	4	672	0.59%
2019/02/18	0	0.00	6	27.75	27.80	-6	669	-0.90%
2019/02/15	1	27.55	0	0.00	27.30	1	661	0.15%
2019/02/14	1	27.20	0	0.00	27.35	1	644	0.16%
2019/01/28	1	26.80	0	0.00	26.80	1	658	0.15%
2019/01/24	0	0.00	1	27.80	27.15	-1	663	-0.15%
2019/01/23	0	0.00	10	27.03	27.35	-10	651	-1.53%
2019/01/21	0	0.00	2	26.23	26.15	-2	647	-0.31%
2019/01/17	0	0.00	0	26.40	26.40	0	682	-0.01%
2019/01/16	5	26.50	0	0.00	26.50	5	685	0.73%
2019/01/14	4	27.50	4	27.15	27.10	0	681	0.00%
2019/01/09	0	0.00	3	27.45	27.35	-3	657	-0.46%
2019/01/08	1	27.45	0	0.00	27.30	1	642	0.16%
2019/01/07	18	27.18	4	27.25	27.10	14	628	2.23%
2019/01/04	3	25.25	0	0.00	26.45	3	605	0.50%
2018/12/19	1	24.80	0	0.00	24.65	1	616	0.16%
2018/12/18	0	0.00	0.1	26.00	24.80	-0.1	619	-0.01%
2018/11/23	0	0.00	2	26.95	26.70	-2	634	-0.32%
2018/11/21	1	27.20	2	27.00	27.00	-1	609	-0.16%
2018/11/20	1	27.05	5	27.04	27.00	-4	590	-0.68%
2018/10/31	1	23.20	0	0.00	22.80	1	509	0.20%
2018/10/26	1	22.75	0	0.00	22.55	1	524	0.19%
2018/10/25	0	0.00	3	23.25	22.40	-3	504	-0.60%
2018/10/24	1	23.90	0	0.00	24.00	1	489	0.20%
2018/10/17	2	25.58	1	26.00	25.40	1	493	0.20%
2018/10/16	0	0.00	1	25.60	25.50	-1	496	-0.20%
2018/10/12	0	0.00	3	24.78	25.20	-3	483	-0.62%
2018/10/11	2	26.35	0	0.00	26.35	2	463	0.43%
2018/10/05	1	29.40	0	0.00	29.40	1	455	0.22%
2018/10/04	0	0.00	2	30.25	30.05	-2	454	-0.44%
2018/10/03	0.2	30.20	0	0.00	30.20	0.2	455	0.04%
2018/10/01	0	0.00	5	30.40	30.60	-5	458	-1.09%
2018/09/28	1	30.40	5	30.35	30.35	-4	459	-0.87%
2018/09/11	2	29.63	0	0.00	29.65	2	458	0.44%
2018/09/10	3	29.05	0	0.00	29.05	3	462	0.65%
2018/09/07	0	0.00	1	30.30	30.20	-1	483	-0.21%
2018/09/04	2	30.90	0	0.00	30.85	2	486	0.41%
2018/08/29	0	0.00	2	31.20	31.20	-2	510	-0.39%
2018/08/28	0	0.00	0	31.40	31.40	0	528	-0.01%
2018/08/27	0	0.00	1	31.40	31.50	-1	536	-0.19%
2018/08/21	0	0.00	1	31.35	31.35	-1	601	-0.17%
2018/08/13	2	31.75	0	0.00	31.50	2	672	0.30%
2018/08/10	1	32.00	0.2	32.00	32.00	0.8	667	0.11%
2018/08/08	0	0.00	1	32.75	32.75	-1	668	-0.15%
2018/08/06	1	32.75	1	32.75	32.80	0	675	0.00%
2018/08/03	4	32.63	0	0.00	32.35	4	667	0.60%
2018/08/02	0	0.00	1	31.95	31.80	-1	654	-0.15%
2018/07/25	1	31.70	5.4	31.70	31.70	-4.4	659	-0.66%
2018/07/23	2	31.90	2	31.90	31.85	0	647	0.00%
2018/07/19	0	0.00	4	32.85	32.85	-4	654	-0.61%
2018/07/16	0	0.00	1	32.65	32.95	-1	663	-0.15%
2018/07/13	0	0.00	3	32.60	32.50	-3	658	-0.46%
2018/07/12	2	32.33	0	0.00	32.40	2	664	0.30%
2018/07/11	0	0.00	0	32.15	32.20	0	665	-0.01%
2018/07/06	0	0.00	1	31.30	31.50	-1	670	-0.15%
2018/07/05	2	31.50	0.2	31.30	31.45	1.8	672	0.26%
2018/07/04	0	0.00	4	31.91	32.00	-4	682	-0.59%
2018/07/03	4	31.93	0	0.00	31.80	4	701	0.57%
2018/06/25	2	31.90	2	32.40	31.95	0	796	0.00%
2018/06/19	3	32.72	0	0.00	32.65	3	823	0.36%
2018/06/05	1	34.80	2	34.35	34.30	-1	790	-0.13%
2018/06/01	0	0.00	2	34.20	33.95	-2	778	-0.26%
2018/05/31	18	33.55	0	0.00	34.20	18	759	2.37%
2018/05/28	0	0.00	1	33.15	32.85	-1	733	-0.14%
2018/05/25	0	0.00	1	33.15	33.05	-1	733	-0.14%
2018/05/24	2	33.65	9	33.61	33.70	-7	724	-0.97%
2018/05/18	1	31.85	0	0.00	32.10	1	694	0.14%
2018/05/17	0	0.00	1	32.10	31.85	-1	705	-0.14%
2018/05/11	0	0.00	2	31.60	31.70	-2	769	-0.26%
2018/05/09	1	31.50	0	0.00	31.55	1	777	0.13%
2018/05/04	6	31.70	0	0.00	31.75	6	793	0.76%
2018/05/02	1	32.40	0	0.00	32.35	1	800	0.12%
2018/04/27	1	32.20	0	0.00	32.20	1	818	0.12%
2018/04/24	1	32.35	0	0.00	32.30	1	829	0.12%
2018/04/20	0	0.00	1	32.80	32.70	-1	875	-0.11%
2018/04/18	1	32.65	0	0.00	32.40	1	947	0.11%
2018/04/09	0	0.00	3	35.00	34.90	-3	990	-0.30%
2018/04/03	1	34.30	1	34.31	34.50	0	979	0.00%
2018/03/30	0	0.00	4	34.35	34.05	-4	964	-0.41%
2018/03/29	5	33.77	2	33.90	33.90	3	944	0.32%
2018/03/27	0	0.00	1	33.25	33.00	-1	910	-0.11%
2018/03/26	0	0.00	1	33.05	32.85	-1	905	-0.11%
2018/03/22	1	33.20	0	0.00	32.80	1	896	0.11%
2018/03/21	5	33.05	0	0.00	32.90	5	905	0.55%
2018/03/13	0	0.00	1	32.60	32.65	-1	926	-0.11%
2018/03/07	1	32.30	1	32.45	32.05	0	967	0.00%
2018/03/05	1	31.50	0	0.00	31.45	1	978	0.10%
2018/02/27	0	0.00	1	32.55	32.15	-1	989	-0.10%
2018/02/23	1	33.10	0	0.00	33.05	1	986	0.10%
2018/02/22	0	0.00	1	32.55	32.85	-1	997	-0.10%
2018/02/21	1	31.75	1	31.80	32.25	0	1,007	0.00%
2018/02/12	1	31.30	0	0.00	31.35	1	1,030	0.10%
2018/02/09	4	30.90	0	0.00	31.60	4	1,038	0.39%
2018/02/08	0	0.00	1	32.00	32.15	-1	1,046	-0.10%
2018/02/07	4	31.50	0	0.00	31.35	4	1,079	0.37%
2018/02/06	8	31.82	34	30.83	31.00	-26	1,094	-2.38%
2018/02/05	1	33.85	0	0.00	34.20	1	1,133	0.09%
2018/01/31	0	0.00	2	34.60	35.05	-2	1,344	-0.15%
2018/01/26	0	0.00	0	35.15	35.20	0	1,348	0.00%
2018/01/25	5	35.10	5.2	35.15	35.15	-0.2	1,347	-0.01%
2018/01/24	15	35.00	0	0.00	34.95	15	1,341	1.12%
2018/01/23	0	0.00	7	35.20	35.20	-7	1,331	-0.53%
2018/01/19	0	0.00	1	35.45	35.45	-1	1,330	-0.08%
2018/01/18	0	0.00	20	35.80	35.50	-20	1,327	-1.51%
2018/01/17	21	35.79	0	0.00	35.60	21	1,338	1.57%
2018/01/16	19	36.58	280.1	36.26	36.05	-261.1	1,330	-19.62%	大賣/鉅額交易
2018/01/15	10	35.90	0	0.00	36.70	10	1,297	0.77%
2018/01/12	100	35.86	0	0.00	35.70	100	1,241	8.06%
2018/01/11	170	35.82	0	0.00	35.70	170	1,238	13.73%	大買/鉅額交易
2018/01/09	0	0.00	2	35.75	35.70	-2	1,229	-0.16%
2018/01/05	0	0.00	350	35.57	35.70	-350	1,216	-28.78%	大賣/鉅額交易
2018/01/04	1	35.85	0	0.00	35.85	1	1,212	0.08%
2018/01/02	15	35.53	0	0.00	35.75	15	1,205	1.24%