信義 (9940)-台新券商分點個股進出

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

信義

(9940)

可現股當沖

股價
33.15
漲跌
▼0.30
漲幅
-0.90%
成交量
672張
產業
上市其他類股▼0.52%
181人加入追蹤

立即追蹤
本地時間:13:30

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

信義 (9940)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/30	95	33.25	8	33.00	33.15	87	422	20.60%
2024/04/29	4.2	33.17	8	33.14	33.45	-3.8	412	-0.92%
2024/04/26	2.2	32.18	1	32.75	32.55	1.2	393	0.31%
2024/04/25	3	32.60	15	32.94	32.50	-12	387	-3.11%
2024/04/24	5	32.75	23	32.80	32.80	-18	378	-4.75%
2024/04/23	5	32.17	5	32.80	32.95	0	375	0.00%
2024/04/22	19	32.86	20	33.06	33.05	-1	366	-0.27%
2024/04/19	5	31.21	8.1	31.26	31.20	-3.1	320	-0.96%
2024/04/18	5.8	31.39	4	31.57	31.65	1.7	308	0.57%
2024/04/17	3	30.63	0	0.00	30.60	3	291	1.03%
2024/04/16	4.6	30.47	19.7	30.53	30.40	-15	284	-5.29%
2024/04/15	6	31.20	10.2	31.26	31.10	-4.1	275	-1.50%
2024/04/12	1	30.95	8	31.10	30.95	-7	267	-2.62%
2024/04/11	7.1	31.36	1	31.65	31.25	6.1	262	2.32%
2024/04/10	8	31.49	4.1	31.45	31.55	3.9	256	1.52%
2024/04/09	1	31.00	6.1	31.02	31.20	-5.1	249	-2.04%
2024/04/08	18.1	30.69	8.2	30.78	30.85	9.9	239	4.11%
2024/04/03	2	30.63	1	30.65	30.65	1	236	0.42%
2024/04/02	1	30.80	0	0.00	30.65	1	234	0.45%
2024/04/01	3	30.68	0	0.00	30.75	3	229	1.33%
2024/03/29	2	30.60	0	0.00	30.45	2	223	0.89%
2024/03/28	2.5	30.64	0	0.00	30.60	2.5	220	1.13%
2024/03/27	35	30.70	3	30.53	30.65	32	216	14.78%
2024/03/26	28.5	30.15	2.4	29.91	30.15	26.1	206	12.62%
2024/03/25	21.2	30.14	33.2	29.98	30.20	-12.1	200	-6.02%
2024/03/21	1	29.55	1	29.65	29.60	0	187	0.00%
2024/03/20	0.2	29.75	0	0.00	29.55	0.2	189	0.11%
2024/03/19	2.1	29.50	2	29.58	29.60	0.1	190	0.05%
2024/03/18	3	29.35	12	29.30	29.45	-9	191	-4.71%
2024/03/15	2	29.53	0.3	29.80	29.45	1.7	192	0.87%
2024/03/14	4.4	29.68	0.4	29.60	29.70	4	195	2.03%
2024/03/13	0	29.60	0	29.75	29.65	0	193	-0.01%
2024/03/12	4	29.43	0	0.00	29.60	4	192	2.08%
2024/03/11	0.2	29.45	9	29.24	29.45	-8.8	184	-4.77%
2024/03/08	10	29.31	0	0.00	29.30	10	184	5.42%
2024/03/07	3.3	29.36	0	0.00	29.35	3.3	181	1.82%
2024/03/06	1	29.40	0	0.00	29.40	1	184	0.56%
2024/03/05	10.4	29.40	0	29.50	29.35	10.4	189	5.49%
2024/03/04	2	29.35	5.4	29.49	29.45	-3.4	190	-1.77%
2024/03/01	0.5	29.60	8	29.50	29.50	-7.5	187	-3.99%
2024/02/29	3.2	29.53	1	29.50	29.45	2.2	186	1.18%
2024/02/27	1	29.35	4	29.48	29.60	-3	183	-1.63%
2024/02/22	4	29.20	16.5	29.20	29.25	-12.5	179	-7.00%
2024/02/21	0	0.00	0	29.25	29.25	0	181	-0.02%
2024/02/20	0.2	29.45	0	0.00	29.35	0.2	181	0.11%
2024/02/16	7.4	29.45	11	29.52	29.60	-3.6	182	-1.95%
2024/02/15	2.1	29.04	3.4	29.26	29.35	-1.3	182	-0.72%
2024/02/05	0	29.20	0	0.00	29.20	0	179	0.02%
2024/02/02	2	29.30	3	29.35	29.40	-1	180	-0.54%
2024/02/01	0	0.00	3	29.30	29.30	-3	180	-1.66%
2024/01/31	2.2	29.10	0	0.00	29.00	2.2	182	1.21%
2024/01/29	0.1	29.15	0	0.00	29.20	0.1	184	0.05%
2024/01/26	1.1	29.18	0	0.00	29.10	1.1	184	0.60%
2024/01/25	0	0.00	0.2	29.00	29.00	-0.2	185	-0.12%
2024/01/24	0	0.00	7.4	29.00	28.95	-7.4	185	-3.98%
2024/01/23	1	28.90	0	0.00	28.95	1	184	0.54%
2024/01/22	0	0.00	0.3	29.00	28.95	-0.3	185	-0.15%
2024/01/19	1	28.80	0	0.00	28.90	1	185	0.54%
2024/01/17	3	28.83	0	0.00	29.00	3	187	1.60%
2024/01/16	2.2	29.19	2	29.05	29.05	0.2	181	0.11%
2024/01/15	1	29.55	0	0.00	29.45	1	174	0.57%
2024/01/12	1	29.70	0	0.00	29.70	1	172	0.58%
2024/01/10	0.3	29.80	1	29.90	29.85	-0.7	173	-0.42%
2024/01/09	1.1	29.75	0	0.00	29.75	1.1	170	0.62%
2024/01/05	0.1	29.73	0	0.00	29.75	0.1	169	0.04%
2024/01/04	0	29.80	1	29.65	29.70	-1	170	-0.57%
2024/01/03	0	29.80	0	0.00	29.70	0	173	0.01%
2023/12/28	0.2	29.95	0	0.00	29.95	0.2	168	0.12%
2023/12/27	0	29.95	0	0.00	29.85	0	167	0.02%
2023/12/26	1.1	29.80	1	29.85	29.95	0.1	166	0.06%
2023/12/25	0.1	29.60	3	29.73	29.80	-2.9	166	-1.72%
2023/12/22	0	29.60	0	0.00	29.55	0	167	0.02%
2023/12/21	3	29.67	0	0.00	29.60	3	168	1.78%
2023/12/20	1.2	29.62	0	0.00	29.80	1.2	167	0.73%
2023/12/18	1	29.80	0	0.00	29.90	1	165	0.60%
2023/12/15	1	29.75	0	0.00	29.75	1	165	0.60%
2023/12/14	0	0.00	3	30.00	30.05	-3	162	-1.85%
2023/12/13	0	0.00	2	30.10	29.90	-2	160	-1.25%
2023/12/12	0	0.00	2.2	30.00	30.00	-2.2	159	-1.38%
2023/12/11	1	29.95	5.1	30.12	29.90	-4.1	157	-2.63%
2023/12/08	0.1	29.60	3	29.90	29.90	-3	151	-1.95%
2023/12/07	0	29.55	0	0.00	29.60	0	149	0.01%
2023/12/06	0	29.75	0	0.00	29.70	0	150	0.01%
2023/12/05	0	0.00	2	29.50	29.70	-2	150	-1.33%
2023/12/04	1	29.60	1	29.55	29.55	0	149	0.02%
2023/12/01	0	0.00	1.2	29.98	29.65	-1.2	149	-0.81%
2023/11/30	1	29.40	1	29.80	29.80	0	144	0.00%
2023/11/29	0	0.00	1	29.40	29.45	-1	139	-0.72%
2023/11/28	1	29.15	0	0.00	29.25	1	137	0.73%
2023/11/27	0	0.00	2	29.20	29.15	-2	136	-1.47%
2023/11/24	0	0.00	2	29.18	29.20	-2	136	-1.47%
2023/11/21	0	0.00	2	29.28	29.20	-2	139	-1.44%
2023/11/20	5	29.05	2	29.15	29.15	3	135	2.22%
2023/11/17	1	29.10	0	0.00	29.00	1	131	0.76%
2023/11/15	0	0.00	8	28.98	29.30	-8	129	-6.18%
2023/11/14	1	28.90	3	28.90	28.80	-2	127	-1.57%
2023/11/10	0	0.00	12	29.00	28.90	-12	126	-9.46%
2023/11/09	0.1	28.88	0	0.00	28.95	0.1	126	0.10%
2023/11/08	0	28.65	17	28.73	28.65	-17	128	-13.24%
2023/11/07	0	28.55	1	28.60	28.55	-1	126	-0.76%
2023/11/06	1	28.45	4	28.65	28.55	-3	126	-2.37%
2023/10/31	5.1	28.30	0	0.00	28.30	5.1	126	4.04%
2023/10/30	1	28.30	1	28.50	28.50	0	126	0.00%
2023/10/26	1	28.35	0	0.00	28.30	1	130	0.77%
2023/10/25	3	28.52	0	0.00	28.55	3	127	2.35%
2023/10/23	0	0.00	2.4	28.50	28.50	-2.4	142	-1.68%
2023/10/20	1	28.50	0	0.00	28.50	1	142	0.70%
2023/10/19	2	28.60	0	0.00	28.60	2	144	1.38%
2023/10/18	1	28.80	6.6	28.83	28.70	-5.6	143	-3.92%
2023/10/13	0.2	29.17	1	29.30	29.10	-0.8	156	-0.53%
2023/10/12	0	29.05	2	29.10	29.20	-2	156	-1.25%
2023/10/11	3	28.95	4	28.96	28.95	-1	163	-0.61%
2023/10/05	1	28.70	0	0.00	28.70	1	174	0.60%
2023/10/04	2	28.55	0	0.00	28.70	2	183	1.09%
2023/10/02	0	0.00	1	28.75	28.90	-1	194	-0.52%
2023/09/27	2	28.65	0	0.00	28.65	2	195	1.04%
2023/09/26	5	28.70	0	0.00	28.70	5	196	2.55%
2023/09/25	0	0.00	2	28.80	28.85	-2	195	-1.02%
2023/09/22	1	28.65	5	28.65	28.65	-4	196	-2.03%
2023/09/21	1	28.70	0.1	28.80	28.65	0.9	196	0.48%
2023/09/20	1	28.90	0	0.00	28.95	1	200	0.50%
2023/09/19	3	28.97	0	0.00	28.95	3	201	1.49%
2023/09/18	5	28.88	6	28.98	29.00	-1	202	-0.47%
2023/09/15	0	0.00	1.8	28.83	28.85	-1.8	203	-0.89%
2023/09/13	1	28.75	0	0.00	28.80	1	202	0.49%
2023/09/12	1	28.70	0.4	28.70	28.80	0.6	206	0.31%
2023/09/11	1	28.70	3	28.80	28.70	-2	208	-0.96%
2023/09/08	0.1	28.75	5	28.68	28.65	-4.9	208	-2.34%
2023/09/07	6	28.60	0.1	28.65	28.65	6	213	2.79%
2023/09/06	0.1	28.76	0	0.00	28.70	0.1	216	0.02%
2023/09/04	0	28.75	0	0.00	28.80	0	217	0.01%
2023/09/01	0	0.00	1	28.70	28.75	-1	218	-0.46%
2023/08/29	0	28.55	0	0.00	28.65	0	240	0.01%
2023/08/28	0	28.75	3	28.55	28.55	-3	240	-1.23%
2023/08/25	0.1	28.60	1	28.55	28.60	-0.9	240	-0.37%
2023/08/24	11	28.55	0	0.00	28.65	11	240	4.58%
2023/08/22	1	28.45	0	0.00	28.50	1	240	0.42%
2023/08/21	3	28.45	0	0.00	28.50	3	241	1.24%
2023/08/17	0	0.00	2	28.68	28.65	-2	242	-0.83%
2023/08/16	2	28.70	0	0.00	28.70	2	242	0.83%
2023/08/15	0	0.00	3	29.00	28.80	-3	242	-1.24%
2023/08/14	2	28.75	32.3	28.66	28.85	-30.3	243	-12.42%
2023/08/11	0	0.00	2	29.10	29.05	-2	248	-0.80%
2023/08/09	0	0.00	13	29.20	29.15	-13	251	-5.18%
2023/08/08	0	0.00	15	29.07	29.10	-15	252	-5.95%
2023/08/07	0	0.00	10	29.14	29.15	-10	252	-3.96%
2023/08/04	6	29.15	0	0.00	29.25	6	252	2.38%
2023/08/02	0	28.95	1	29.40	29.15	-1	252	-0.38%
2023/08/01	10	29.00	2	29.00	29.10	8	251	3.18%
2023/07/31	4	29.20	0	0.00	29.00	4	250	1.60%
2023/07/28	2	29.30	1	29.40	29.30	1	246	0.40%
2023/07/27	31	29.32	4	29.38	29.45	27	246	10.97%
2023/07/26	11.1	29.01	12	28.97	28.95	-0.9	239	-0.38%
2023/07/25	5.1	28.40	1	28.35	28.35	4.1	234	1.72%
2023/07/24	0	0.00	1	28.50	28.35	-1	236	-0.42%
2023/07/21	8	28.63	0	0.00	28.50	8	235	3.39%
2023/07/20	1	28.55	11	28.40	28.40	-10	237	-4.22%
2023/07/19	1	28.35	1	28.30	28.40	0	237	0.00%
2023/07/18	18	28.63	4	28.65	28.30	14	237	5.90%
2023/07/17	1.1	29.10	13.1	29.15	29.15	-12	227	-5.28%
2023/07/14	0	0.00	7	29.36	29.50	-7	228	-3.07%
2023/07/13	0	0.00	13	29.23	29.15	-13	220	-5.89%
2023/07/12	1	29.10	26	29.31	29.10	-25	215	-11.58%
2023/07/11	0	0.00	12	29.25	29.20	-12	209	-5.73%
2023/07/10	0	0.00	7	28.85	28.80	-7	201	-3.47%
2023/07/07	5.1	28.21	15.9	28.21	28.40	-10.8	195	-5.53%
2023/07/05	1.5	28.47	0	0.00	28.45	1.5	194	0.77%
2023/07/04	6	28.42	3	28.45	28.50	3	193	1.55%
2023/07/03	11	28.64	0	0.00	28.55	11	194	5.65%
2023/06/30	13.1	28.73	0	0.00	28.65	13.1	194	6.72%
2023/06/28	11	29.06	4	29.05	29.05	7	192	3.63%
2023/06/27	22	28.47	3	28.45	28.55	19	188	10.10%
2023/06/26	1.1	28.51	0.9	28.40	28.40	0.2	187	0.12%
2023/06/21	2	28.45	0	0.00	28.60	2	186	1.07%
2023/06/20	10	28.52	0	0.00	28.50	10	184	5.41%
2023/06/19	2	28.65	0	0.00	28.65	2	184	1.09%
2023/06/16	1	28.70	0	0.00	28.65	1	184	0.54%
2023/06/15	4	28.80	14	28.81	28.85	-10	181	-5.52%
2023/06/13	4.1	28.90	3	29.10	29.00	1.1	178	0.62%
2023/06/12	0	0.00	8	29.04	29.05	-8	174	-4.58%
2023/06/09	9	29.21	0	0.00	29.15	9	172	5.20%
2023/06/08	25	29.09	1	29.05	29.00	24	172	13.90%
2023/06/07	0	0.00	5	29.08	29.05	-5	175	-2.84%
2023/06/06	11.8	28.81	13	28.93	28.95	-1.2	179	-0.67%
2023/06/05	14.3	29.98	8	29.94	30.00	6.3	176	3.57%
2023/06/02	0	0.00	2	29.78	29.75	-2	165	-1.21%
2023/06/01	37	29.81	0	0.00	29.80	37	164	22.48%
2023/05/29	4	29.70	0	0.00	29.80	4	164	2.42%
2023/05/26	0	0.00	1	29.70	29.75	-1	166	-0.60%
2023/05/25	0	0.00	0.2	29.80	29.80	-0.2	172	-0.12%
2023/05/23	3	29.98	11.1	30.02	30.05	-8.1	172	-4.70%
2023/05/22	0	0.00	11.1	29.95	30.00	-11.1	174	-6.36%
2023/05/19	0	0.00	0.2	29.85	29.90	-0.2	174	-0.12%
2023/05/18	8	29.92	0	0.00	30.00	8	175	4.57%
2023/05/17	0	0.00	18	29.97	29.95	-18	176	-10.20%
2023/05/16	1	29.38	0	0.00	29.40	1	169	0.61%
2023/05/15	0.1	28.75	0	0.00	29.25	0.1	170	0.03%
2023/05/10	0	0.00	24	29.20	29.20	-24	181	-13.19%
2023/05/09	1	29.20	0	0.00	29.25	1	184	0.54%
2023/05/08	0	0.00	7	29.25	29.25	-7	187	-3.73%
2023/05/05	0	29.05	0	0.00	29.20	0	191	0.00%
2023/05/04	0	0.00	0.1	29.20	29.10	-0.1	193	-0.05%
2023/05/03	3	29.10	0	0.00	29.20	3	194	1.55%
2023/05/02	0	29.15	1	29.30	29.30	-1	197	-0.49%
2023/04/28	0	0.00	2	29.05	29.05	-2	200	-1.00%
2023/04/27	3	29.02	0	0.00	29.00	3	200	1.51%
2023/04/26	3	29.00	1	29.05	29.10	2	201	0.99%
2023/04/24	2	28.70	0	0.00	28.75	2	211	0.95%
2023/04/21	5	28.70	5	28.77	28.65	0	216	0.00%
2023/04/19	0.2	28.81	0	0.00	28.80	0.2	228	0.07%
2023/04/18	0	0.00	2	29.00	28.90	-2	225	-0.89%
2023/04/14	0	29.05	2	29.08	29.10	-2	225	-0.87%
2023/04/13	0.1	29.18	0	0.00	29.00	0.1	225	0.03%
2023/04/12	2.1	29.30	0	0.00	29.30	2.1	226	0.91%
2023/04/11	0	29.15	0	0.00	29.20	0	228	0.02%
2023/04/10	1	29.20	6	29.14	29.10	-5	233	-2.13%
2023/04/07	0	0.00	1	29.05	29.05	-1	236	-0.42%
2023/04/06	1	28.85	5	29.15	29.00	-4	238	-1.68%
2023/03/31	0	0.00	0	28.75	28.80	0	237	-0.02%
2023/03/29	1	28.85	1	28.75	28.75	0	248	0.00%
2023/03/27	0	0.00	3	28.77	28.85	-3	268	-1.12%
2023/03/23	1	28.75	6	28.67	28.70	-5	289	-1.73%
2023/03/22	0	0.00	8	28.58	28.70	-8	296	-2.70%
2023/03/20	0	0.00	3	28.57	28.50	-3	300	-1.00%
2023/03/15	11	28.51	0	0.00	28.45	11	301	3.64%
2023/03/14	0	0.00	1	28.55	28.55	-1	302	-0.33%
2023/03/13	0	0.00	4.2	28.56	28.80	-4.2	304	-1.37%
2023/03/10	1	28.95	0	0.00	28.75	1	302	0.34%
2023/03/09	1	28.90	2	29.05	29.10	-1	299	-0.32%
2023/03/08	0	0.00	7.5	28.83	28.85	-7.5	295	-2.53%
2023/03/07	8	28.74	0	0.00	28.75	8	290	2.75%
2023/03/06	0	0.00	1	28.60	28.65	-1	291	-0.34%
2023/03/03	0.1	28.60	0	0.00	28.45	0.1	288	0.02%
2023/03/02	1	28.30	0	0.00	28.35	1	289	0.35%
2023/03/01	0	0.00	2	28.25	28.30	-2	290	-0.69%
2023/02/24	3	28.30	2	28.43	28.40	1	287	0.35%
2023/02/23	8	28.44	14	28.45	28.50	-6	284	-2.11%
2023/02/22	3	28.70	0	0.00	28.80	3	279	1.07%
2023/02/21	0	0.00	3.6	28.79	28.85	-3.6	277	-1.31%
2023/02/20	1	28.50	23	28.69	28.80	-22	282	-7.78%
2023/02/17	4	28.54	0	0.00	28.55	4	281	1.42%
2023/02/16	10	28.56	4	28.59	28.60	6	280	2.14%
2023/02/15	1	28.35	0	0.00	28.50	1	279	0.36%
2023/02/14	2	28.35	13	28.39	28.45	-11	277	-3.96%
2023/02/13	1	28.10	24	28.15	28.40	-23	278	-8.26%
2023/02/10	2	28.30	7	28.44	28.30	-5	277	-1.80%
2023/02/09	0	0.00	74	28.49	28.50	-74	273	-27.08%
2023/02/08	1	28.34	11	28.35	28.25	-10	269	-3.70%
2023/02/07	1	27.90	6	27.91	28.10	-5	264	-1.87%
2023/02/06	2.1	27.69	20	27.60	27.80	-17.9	261	-6.82%
2023/02/03	0	0.00	3	27.73	27.90	-3	259	-1.16%
2023/02/02	8	27.61	0	0.00	27.70	8	255	3.13%
2023/02/01	17	27.60	2	27.65	27.55	15	255	5.88%
2023/01/31	4	27.66	4	27.70	27.75	0	256	0.00%
2023/01/30	8	27.27	6	27.25	27.25	2	252	0.79%
2023/01/16	0	0.00	1	26.95	27.00	-1	253	-0.39%
2023/01/13	12	26.97	0	0.00	26.95	12	252	4.75%
2023/01/12	11	27.11	2	27.30	27.15	9	292	3.07%
2023/01/11	2	27.20	0	0.00	27.20	2	289	0.69%
2023/01/10	30	27.32	4	27.55	27.20	26	289	8.99%
2023/01/09	10	27.44	3	27.50	27.45	7	278	2.51%
2023/01/06	1	27.35	0	0.00	27.25	1	278	0.36%
2023/01/05	0	0.00	3	27.35	27.25	-3	282	-1.06%
2023/01/04	3	27.10	19	27.11	27.25	-16	281	-5.68%
2023/01/03	3.1	26.77	2.5	26.99	26.90	0.5	283	0.19%
2022/12/30	0	0.00	2	26.85	26.90	-2	283	-0.70%
2022/12/29	1.1	26.62	0	0.00	26.70	1.1	282	0.39%
2022/12/28	5.2	26.82	0	0.00	26.85	5.2	283	1.83%
2022/12/27	1	26.95	0	0.00	27.00	1	276	0.36%
2022/12/26	31	27.05	0	0.00	27.10	31	274	11.31%
2022/12/23	26	27.04	0.8	27.10	27.20	25.2	273	9.20%
2022/12/21	9.3	27.02	7	27.10	26.80	2.3	276	0.84%
2022/12/20	14.2	27.19	1	27.15	27.05	13.2	267	4.94%
2022/12/19	22	27.27	1	27.65	27.55	21	259	8.10%
2022/12/16	10	27.70	0	0.00	27.65	10	250	3.99%
2022/12/15	8	28.05	1	28.05	28.05	7	240	2.91%
2022/12/14	11	28.51	3	29.05	28.40	8	234	3.41%
2022/12/12	1	28.60	3	29.10	28.60	-2	230	-0.87%
2022/12/05	3	29.00	11	29.32	28.95	-8	228	-3.50%
2022/12/02	2	29.40	4	29.30	29.10	-2	227	-0.88%
2022/12/01	0	0.00	2	29.45	29.30	-2	230	-0.87%
2022/11/30	2	29.05	14	29.12	29.20	-12	230	-5.21%
2022/11/29	2	28.90	0	0.00	29.00	2	229	0.87%
2022/11/28	8	28.73	0	0.00	28.95	8	231	3.46%
2022/11/24	1	28.95	11	29.06	29.10	-10	239	-4.17%
2022/11/23	0	0.00	2	29.05	29.00	-2	238	-0.84%
2022/11/22	1	28.90	2	28.85	28.90	-1	240	-0.42%
2022/11/18	3	28.63	0	0.00	28.90	3	242	1.24%
2022/11/17	4	28.33	0	0.00	28.65	4	243	1.65%
2022/11/16	5	28.64	1	29.25	28.20	4	243	1.64%
2022/11/15	0	0.00	18	29.20	29.25	-18	238	-7.56%
2022/11/14	10	29.04	5	29.03	29.00	5	237	2.11%
2022/11/11	4	29.11	3	29.10	29.00	1	238	0.42%
2022/11/10	0	0.00	2	29.35	29.10	-2	242	-0.83%
2022/11/09	2	29.03	17	29.10	29.15	-15	241	-6.22%
2022/11/08	0	0.00	3	28.77	28.90	-3	239	-1.25%
2022/11/07	0	0.00	4	28.30	28.45	-4	239	-1.67%
2022/11/04	4	27.94	0	0.00	28.30	4	240	1.66%
2022/11/03	3	28.32	0	0.00	28.05	3	241	1.24%
2022/11/02	3	28.30	0	0.00	28.30	3	244	1.23%
2022/11/01	3	28.20	0	0.00	28.15	3	249	1.20%
2022/10/31	1	28.25	0	0.00	28.05	1	257	0.39%
2022/10/27	3	28.40	2	28.60	28.80	1	265	0.38%
2022/10/26	3	28.15	0	0.00	28.20	3	268	1.12%
2022/10/24	0.2	27.80	0	0.00	28.20	0.2	269	0.07%
2022/10/21	1	27.75	0	0.00	27.55	1	268	0.37%
2022/10/20	7	27.55	0	0.00	27.50	7	266	2.63%
2022/10/18	3	28.63	0	0.00	28.80	3	219	1.36%
2022/10/17	3	28.80	3	28.75	28.80	0	218	0.00%
2022/10/14	0	0.00	2	28.90	29.05	-2	218	-0.91%
2022/10/13	0	0.00	1.2	28.81	28.90	-1.2	219	-0.53%
2022/10/11	1	28.90	0	0.00	28.90	1	223	0.45%
2022/10/07	1	29.00	0	0.00	29.25	1	226	0.44%
2022/10/05	1	29.25	0	0.00	29.10	1	252	0.40%
2022/10/03	2	29.03	0	0.00	29.15	2	281	0.71%
2022/09/29	2	29.30	1	29.50	29.50	1	293	0.34%
2022/09/28	5	29.36	3	29.53	29.40	2	294	0.68%
2022/09/26	3.3	29.95	0	0.00	30.05	3.3	295	1.12%
2022/09/23	1	30.20	0	0.00	30.10	1	297	0.34%
2022/09/21	3	30.83	1	30.85	30.50	2	300	0.66%
2022/09/20	2	31.15	2	31.50	31.50	0	298	0.00%
2022/09/19	1	30.90	1	30.85	31.50	0	298	0.00%
2022/09/16	2	30.65	0	0.00	31.50	2	302	0.66%
2022/09/14	1	31.00	0	0.00	31.45	1	309	0.32%
2022/09/13	0	0.00	13	31.30	31.45	-13	321	-4.05%
2022/09/07	0	0.00	3	30.78	30.65	-3	342	-0.88%
2022/09/06	2	30.90	7	31.24	31.45	-5	345	-1.45%
2022/09/05	0	0.00	3	31.15	31.30	-3	348	-0.86%
2022/09/02	0	0.00	5	31.06	31.35	-5	360	-1.39%
2022/09/01	11	30.45	9	31.00	31.60	2	363	0.55%
2022/08/31	1	30.60	5	30.78	31.10	-4	364	-1.10%
2022/08/30	1	30.45	0	0.00	30.70	1	389	0.26%
2022/08/29	9	30.46	1	30.50	30.50	8	405	1.97%
2022/08/26	0	0.00	7	30.99	31.00	-7	421	-1.66%
2022/08/25	1	30.70	0	0.00	30.85	1	428	0.23%
2022/08/24	0	0.00	3	30.65	30.80	-3	433	-0.69%
2022/08/19	3	30.55	0	0.00	30.55	3	446	0.67%
2022/08/17	0	0.00	6	31.08	31.20	-6	452	-1.33%
2022/08/16	2	30.80	0	0.00	30.85	2	450	0.44%
2022/08/15	1	30.95	5	30.89	30.90	-4	454	-0.88%
2022/08/12	3	30.45	12	30.63	30.95	-9	457	-1.97%
2022/08/11	5	30.34	0	0.00	30.45	5	457	1.09%
2022/08/10	0	0.00	1	30.55	30.45	-1	462	-0.22%
2022/08/05	0	0.00	12	30.25	30.30	-12	463	-2.59%
2022/08/04	14	29.63	0	0.00	29.75	14	460	3.04%
2022/08/03	2	29.98	3	30.04	29.95	-1	456	-0.22%
2022/08/02	5	30.04	1.2	30.78	29.95	3.8	458	0.82%
2022/08/01	6	30.29	2	30.50	30.30	4	458	0.87%
2022/07/29	1.1	30.36	0	0.00	30.50	1.1	457	0.23%
2022/07/28	1	30.35	1.2	30.46	30.50	-0.2	461	-0.05%
2022/07/27	0	0.00	1	30.75	30.70	-1	459	-0.22%
2022/07/26	2	30.65	1	30.60	30.80	1	461	0.22%
2022/07/25	0	0.00	0.1	31.00	30.90	-0.1	460	-0.02%
2022/07/21	0.5	31.50	0	0.00	31.20	0.5	463	0.11%
2022/07/20	1	31.35	0	0.00	31.35	1	465	0.22%
2022/07/19	0.5	31.79	1	31.60	31.90	-0.5	467	-0.10%
2022/07/18	0	32.15	0	0.00	31.45	0	470	0.01%
2022/07/13	0	0.00	8	31.26	31.85	-8	457	-1.75%
2022/07/12	0.2	31.10	5	31.12	31.15	-4.8	448	-1.07%
2022/07/11	0.3	30.50	4	30.88	31.05	-3.7	432	-0.86%
2022/07/08	6	29.93	17	30.33	30.95	-11	421	-2.61%
2022/07/07	0	29.80	2	29.75	29.85	-2	410	-0.48%
2022/07/06	3	29.65	8	29.95	29.65	-5	412	-1.21%
2022/07/05	9	30.34	8	30.71	30.35	1	416	0.24%
2022/07/04	11	30.00	10	30.35	30.00	1	421	0.25%
2022/07/01	13	30.04	8.5	30.29	29.95	4.5	424	1.07%
2022/06/30	0	0.00	1.5	30.42	30.45	-1.5	428	-0.35%
2022/06/29	0	0.00	0.6	31.00	31.00	-0.6	426	-0.15%
2022/06/28	0	0.00	3	31.40	31.10	-3	428	-0.70%
2022/06/27	2	31.79	5	31.67	31.55	-3	432	-0.68%
2022/06/24	8	31.56	5	31.83	31.75	3	432	0.69%
2022/06/23	0	31.45	13	31.56	31.65	-13	436	-2.97%
2022/06/22	17.6	31.04	11	31.31	31.45	6.6	441	1.50%
2022/06/21	0	0.00	22.7	31.45	31.65	-22.7	446	-5.10%
2022/06/20	6	30.45	9	30.83	30.45	-3	447	-0.66%
2022/06/17	4	30.35	3	30.23	30.75	1	436	0.23%
2022/06/16	0.1	30.89	11	31.00	30.70	-10.9	430	-2.54%
2022/06/15	4	30.71	0	0.00	30.80	4	428	0.94%
2022/06/14	1.1	30.56	1	30.35	30.65	0.1	430	0.01%
2022/06/13	12.2	30.74	0	0.00	30.75	12.2	431	2.83%
2022/06/10	3.4	31.52	0	0.00	31.55	3.4	425	0.79%
2022/06/09	1.1	31.86	0	0.00	31.80	1.1	427	0.26%
2022/06/08	15	31.91	0	0.00	32.05	15	422	3.56%
2022/06/07	0	0.00	1.1	34.75	34.80	-1.1	403	-0.26%
2022/06/06	9	34.91	1	34.90	34.80	8	395	2.02%
2022/06/02	14	34.99	0	0.00	34.95	14	385	3.63%
2022/06/01	0	35.25	0.1	35.20	35.10	-0.1	387	-0.03%
2022/05/31	1	35.00	0	0.00	35.10	1	390	0.26%
2022/05/30	0.1	34.95	5.4	35.11	35.15	-5.3	393	-1.34%
2022/05/27	1	34.70	6	34.72	34.80	-5	398	-1.25%
2022/05/26	1	34.60	0	0.00	34.40	1	423	0.24%
2022/05/25	0	0.00	7	34.13	34.30	-7	423	-1.65%
2022/05/24	1.3	33.99	4	33.95	34.05	-2.7	429	-0.62%
2022/05/23	0	34.00	3	34.03	34.10	-3	427	-0.69%
2022/05/20	2	33.75	0.7	33.60	33.90	1.3	429	0.29%
2022/05/19	4	33.23	2	33.23	33.30	2	428	0.47%
2022/05/18	6	33.39	5	33.45	33.60	1	429	0.23%
2022/05/17	11.1	33.42	38	33.43	33.45	-27	427	-6.31%
2022/05/16	2	33.30	4	33.31	33.45	-2	427	-0.47%
2022/05/13	0	33.45	2	33.58	33.30	-2	426	-0.46%
2022/05/12	3	33.58	1	33.10	33.10	2	425	0.47%
2022/05/11	1.1	34.00	0	0.00	34.05	1.1	424	0.25%
2022/05/10	4.1	34.04	0	0.00	34.55	4.1	425	0.97%
2022/05/09	9	34.41	2	34.28	34.20	7	430	1.64%
2022/05/06	13.1	34.77	4	34.68	34.85	9.1	427	2.12%
2022/05/05	5	35.20	1	35.10	35.30	4	431	0.93%
2022/05/03	2	34.90	0	0.00	35.00	2	438	0.46%
2022/04/29	0.1	35.23	10	35.20	35.30	-9.9	441	-2.25%
2022/04/28	0	34.95	11.3	35.05	35.15	-11.3	447	-2.52%
2022/04/27	3	34.78	0	0.00	35.00	3	451	0.66%
2022/04/25	12	35.08	1	34.95	34.95	11	453	2.43%
2022/04/22	3	35.77	43	35.77	35.65	-40	449	-8.90%
2022/04/21	0.9	37.00	15	36.45	36.25	-14.1	456	-3.10%
2022/04/20	2	35.60	0	0.00	36.00	2	456	0.45%
2022/04/19	1	35.40	1	35.40	35.55	0	462	0.00%
2022/04/18	2.5	35.26	6	35.33	35.50	-3.5	474	-0.74%
2022/04/15	12	35.69	2	35.80	35.50	10	474	2.11%
2022/04/14	0	0.00	6	36.10	35.85	-6	477	-1.26%
2022/04/13	2	36.20	0	0.00	36.35	2	480	0.42%
2022/04/12	0.2	36.11	0	0.00	36.10	0.2	485	0.05%
2022/04/11	1	36.64	2	36.85	36.05	-1	486	-0.20%
2022/04/08	0.5	36.51	1	36.55	36.80	-0.5	496	-0.09%
2022/04/07	2.2	36.54	0	0.00	36.35	2.2	494	0.45%
2022/04/06	0.1	36.70	2.1	36.70	36.70	-2	492	-0.41%
2022/04/01	2	36.70	6	36.93	36.70	-4	494	-0.80%
2022/03/31	3.3	36.94	0.2	36.80	36.95	3.1	501	0.61%
2022/03/30	0	36.75	0	0.00	36.85	0	505	0.01%
2022/03/29	1	37.00	2	36.90	36.90	-1	517	-0.19%
2022/03/28	3	36.77	23.1	36.53	36.85	-20.1	535	-3.75%
2022/03/25	0	36.80	5	36.82	36.95	-5	553	-0.90%
2022/03/24	0.2	36.86	8.2	36.97	36.80	-8	577	-1.39%
2022/03/23	7.3	36.51	11	36.58	36.70	-3.7	642	-0.58%
2022/03/22	1	35.80	18	35.84	35.80	-17	670	-2.53%
2022/03/21	0.1	35.94	2	36.05	35.95	-1.9	679	-0.28%
2022/03/18	0.1	35.76	0	0.00	35.80	0.1	692	0.01%
2022/03/17	1.1	35.75	0.1	35.70	35.80	1	695	0.15%
2022/03/16	4.1	35.32	24.1	35.38	35.40	-20	688	-2.91%
2022/03/15	9.2	35.50	25	35.59	35.50	-15.8	685	-2.30%
2022/03/14	5	35.85	30	35.84	35.85	-25	684	-3.65%
2022/03/11	0.2	35.46	5	35.45	35.45	-4.8	679	-0.70%
2022/03/10	1.1	35.55	3	35.60	35.55	-1.9	677	-0.28%
2022/03/09	6.1	34.87	10	35.04	35.20	-3.9	670	-0.59%
2022/03/08	4	34.65	1.8	34.89	34.75	2.2	663	0.34%
2022/03/07	4	34.51	2	34.68	34.90	2	657	0.30%
2022/03/04	14.6	35.08	1	35.10	35.05	13.6	654	2.08%
2022/03/03	10.2	35.29	2	35.50	35.20	8.2	654	1.25%
2022/03/02	5	35.18	4	35.41	35.45	1	658	0.15%
2022/03/01	59	35.54	22	35.94	35.20	37	648	5.71%
2022/02/25	5.1	33.94	3	33.92	33.90	2.1	619	0.34%
2022/02/24	13.1	34.16	4.1	34.20	33.90	9	619	1.46%
2022/02/23	10	34.81	2	34.65	34.75	8	614	1.30%
2022/02/22	28.1	34.46	0	0.00	34.50	28.1	616	4.56%
2022/02/21	12	34.77	0	0.00	34.95	12	612	1.96%
2022/02/18	1	34.60	1	34.70	34.65	0	614	0.01%
2022/02/17	1	34.85	3	35.00	34.80	-2	615	-0.33%
2022/02/16	2	34.80	3	34.70	34.75	-1	618	-0.16%
2022/02/15	5	34.52	0	0.00	34.45	5	618	0.81%
2022/02/14	3	34.68	0	0.00	34.50	3	618	0.48%
2022/02/11	1	34.85	2	35.28	35.10	-1	622	-0.16%
2022/02/10	2	35.30	1	35.20	35.20	1	621	0.16%
2022/02/09	2	34.75	11	35.23	35.50	-9	623	-1.44%
2022/02/08	1.1	34.70	0	0.00	34.80	1.1	625	0.18%
2022/02/07	14	34.76	0	0.00	34.90	14	629	2.23%
2022/01/26	0	0.00	3	34.37	34.40	-3	628	-0.48%
2022/01/25	9.1	33.97	1	34.30	34.00	8.1	637	1.27%
2022/01/24	2	34.35	3	34.45	34.50	-1	634	-0.16%
2022/01/21	2.3	34.45	11	34.45	34.50	-8.7	633	-1.38%
2022/01/20	5	34.20	5	34.75	34.75	0	632	0.01%
2022/01/19	7	34.37	0	0.00	34.40	7	630	1.12%
2022/01/18	0	0.00	7.5	34.54	34.50	-7.5	634	-1.19%
2022/01/17	7.1	34.39	0	0.00	34.45	7.1	636	1.11%
2022/01/14	13.1	34.81	2	34.98	34.70	11.1	647	1.72%
2022/01/13	1.1	35.54	1	35.50	35.35	0.1	701	0.02%
2022/01/12	8.1	35.81	3	35.67	35.65	5.1	713	0.71%
2022/01/11	3.2	35.42	4	35.36	35.45	-0.8	712	-0.12%
2022/01/10	0	0.00	2	34.50	34.60	-2	719	-0.28%
2022/01/07	6	34.42	0.2	34.30	34.50	5.8	729	0.80%
2022/01/06	8	34.56	10	34.60	34.60	-2	737	-0.27%
2022/01/05	3	34.73	12	34.75	34.80	-9	757	-1.19%
2022/01/04	4.5	34.41	2	34.43	34.40	2.5	800	0.31%
2022/01/03	2	34.40	12	34.68	34.50	-10	804	-1.24%
2021/12/30	5.3	35.21	0.1	35.10	35.05	5.2	804	0.65%
2021/12/29	0	0.00	3	35.40	35.25	-3	804	-0.38%
2021/12/28	4.2	35.12	15.3	35.14	35.15	-11.1	805	-1.37%
2021/12/27	10	35.56	6	35.63	35.55	4	803	0.50%
2021/12/24	1	36.60	3	37.00	36.20	-2	798	-0.25%
2021/12/23	2	36.00	16	36.45	36.60	-14	794	-1.76%
2021/12/22	22	36.24	23	35.84	35.75	-1	784	-0.13%
2021/12/21	59.1	36.46	37	37.05	36.40	22.1	773	2.86%
2021/12/20	16	36.52	23.4	36.57	36.95	-7.4	751	-0.98%
2021/12/17	23	36.51	134.3	36.69	36.60	-111.3	719	-15.48%	大賣/鉅額交易
2021/12/16	40	34.64	17.8	34.78	35.40	22.2	646	3.44%
2021/12/15	0	0.00	9	33.84	34.00	-9	612	-1.47%
2021/12/14	7	34.07	11	33.97	33.60	-4	604	-0.66%
2021/12/13	1	33.30	8	33.53	33.55	-7	590	-1.19%
2021/12/10	5	33.20	1	33.15	33.25	4	589	0.68%
2021/12/09	0	0.00	1.6	33.18	33.20	-1.6	597	-0.27%
2021/12/08	3.1	32.88	0	0.00	33.10	3.1	604	0.51%
2021/12/07	3	32.83	0	0.00	32.85	3	602	0.50%
2021/12/06	1	32.75	0	0.00	32.85	1	604	0.17%
2021/12/03	1	32.90	5	33.05	32.95	-4	607	-0.66%
2021/12/02	3	32.95	0	0.00	32.90	3	607	0.49%
2021/12/01	0	0.00	18	33.04	33.05	-18	608	-2.96%
2021/11/30	4	33.28	1	33.30	32.50	3	610	0.49%
2021/11/29	0	0.00	3	33.13	33.30	-3	606	-0.49%
2021/11/26	1	33.20	21	33.21	33.30	-20	603	-3.32%
2021/11/25	0	0.00	2	33.55	33.65	-2	594	-0.34%
2021/11/24	1	33.50	1	33.50	33.65	0	599	0.00%
2021/11/23	0	33.50	2	33.55	33.50	-2	599	-0.33%
2021/11/22	0	0.00	1.1	33.58	33.85	-1.1	598	-0.19%
2021/11/19	0	0.00	23	33.53	33.55	-23	593	-3.87%
2021/11/18	0.1	33.50	4.3	33.62	33.65	-4.2	595	-0.71%
2021/11/17	2	33.35	0	0.00	33.60	2	594	0.34%
2021/11/16	2	33.73	3.2	33.68	33.65	-1.2	596	-0.20%
2021/11/15	1	33.90	4	33.75	33.70	-3	600	-0.50%
2021/11/12	9	33.20	0	0.00	33.40	9	595	1.51%
2021/11/11	0	0.00	4	33.39	33.35	-4	595	-0.67%
2021/11/10	2	33.15	3	33.28	33.20	-1	597	-0.17%
2021/11/09	3	32.72	0.1	32.90	32.80	2.9	593	0.48%
2021/11/08	7	32.83	0	0.00	32.95	7	596	1.17%
2021/11/05	8	32.36	1	32.85	32.35	7	605	1.16%
2021/11/04	6	33.16	0	0.00	32.85	6	598	1.00%
2021/11/03	5	32.79	0	0.00	33.00	5	598	0.84%
2021/11/02	16	33.02	11	32.76	32.70	5	595	0.84%
2021/11/01	20	33.36	0	0.00	33.35	20	583	3.43%
2021/10/29	4	33.33	0	0.00	33.30	4	582	0.69%
2021/10/28	3	33.33	0	0.00	33.50	3	583	0.51%
2021/10/27	7	33.69	7.3	33.70	33.80	-0.2	582	-0.04%
2021/10/26	4	33.96	18	34.01	33.95	-14	578	-2.42%
2021/10/25	3	34.33	2.7	34.26	34.45	0.3	569	0.06%
2021/10/22	96	34.46	1	34.30	34.50	95	568	16.72%
2021/10/21	17	34.50	14	34.37	35.00	3	556	0.53%
2021/10/20	15	33.32	15	33.44	33.15	0	494	0.00%
2021/10/19	10	34.26	43	34.01	34.00	-33	481	-6.85%
2021/10/18	48	33.72	28.5	34.01	34.05	19.5	470	4.13%
2021/10/15	1	33.25	1	33.30	33.35	0	454	0.00%
2021/10/14	13	33.40	3	33.05	32.75	10	446	2.24%
2021/10/13	6	33.13	3.4	33.54	33.30	2.6	435	0.59%
2021/10/12	27	32.28	39.6	32.60	33.55	-12.6	412	-3.06%
2021/10/08	3	31.70	10	31.66	31.75	-7	364	-1.92%
2021/10/07	9.2	31.52	36.1	31.56	31.45	-27	365	-7.38%
2021/10/06	3	31.13	1	31.25	31.30	2	362	0.55%
2021/10/05	10	30.75	3	31.20	31.20	7	368	1.90%
2021/10/04	3	31.00	6	31.03	31.00	-3	373	-0.80%
2021/10/01	9.3	30.79	0	0.00	30.80	9.3	377	2.46%
2021/09/30	1.2	31.16	12	31.13	31.20	-10.8	374	-2.90%
2021/09/29	29	31.23	6	31.28	31.10	23	373	6.17%
2021/09/28	10	31.35	18	31.37	31.50	-8	369	-2.17%
2021/09/27	3	31.00	0	0.00	31.05	3	364	0.82%
2021/09/22	1.1	30.51	18	30.80	30.45	-16.9	372	-4.54%
2021/09/17	1	30.95	1.5	31.07	31.35	-0.5	366	-0.13%
2021/09/15	3.1	31.00	1.4	31.46	30.90	1.7	369	0.45%
2021/09/14	1.3	31.49	5.1	31.70	31.55	-3.9	373	-1.03%
2021/09/13	2.2	31.21	7	31.43	31.40	-4.8	370	-1.29%
2021/09/10	0	0.00	3	30.93	31.00	-3	371	-0.81%
2021/09/09	2	30.50	0.1	30.70	30.50	2	379	0.51%
2021/09/08	2	30.50	7	30.41	30.35	-5	396	-1.26%
2021/09/07	1	30.80	0	0.00	30.80	1	407	0.25%
2021/09/06	12	31.02	3	30.95	31.10	9	419	2.15%
2021/09/03	0.1	31.25	3	31.40	31.40	-2.9	432	-0.67%
2021/09/02	0.1	31.15	5	31.19	31.15	-4.9	472	-1.04%
2021/09/01	4	30.98	2	31.10	31.30	2	501	0.40%
2021/08/31	5	30.68	0	0.00	31.15	5	511	0.98%
2021/08/30	0.1	30.78	10	30.77	30.90	-9.9	525	-1.89%
2021/08/26	8	30.41	0	0.00	30.25	8	530	1.51%
2021/08/25	0.1	30.60	2	30.65	30.60	-2	540	-0.36%
2021/08/24	1	30.40	0	0.00	30.60	1	547	0.18%
2021/08/23	0	0.00	1	30.15	30.20	-1	556	-0.18%
2021/08/20	5.1	29.58	0	0.00	29.60	5.1	563	0.91%
2021/08/19	19	29.93	1	30.00	29.85	18	565	3.18%
2021/08/18	0.1	30.00	3	30.40	30.45	-2.9	562	-0.52%
2021/08/17	7.1	30.28	2	30.25	30.20	5.1	571	0.89%
2021/08/16	1.3	30.34	1	30.30	30.45	0.3	579	0.06%
2021/08/13	4.3	30.91	0	0.00	30.85	4.3	580	0.74%
2021/08/12	2.4	31.41	8	31.44	31.35	-5.6	587	-0.96%
2021/08/11	3.6	31.08	5	31.08	31.15	-1.4	588	-0.24%
2021/08/10	3	30.70	4.4	30.99	31.00	-1.4	589	-0.24%
2021/08/09	10	30.99	6	30.93	30.95	4	636	0.63%
2021/08/06	8	30.66	22.1	30.69	30.70	-14.1	645	-2.19%
2021/08/05	0	0.00	3	30.90	31.00	-3	668	-0.45%
2021/08/04	1	31.25	9	31.02	31.15	-8	728	-1.10%
2021/08/03	3	30.72	8	30.94	30.80	-5	741	-0.67%
2021/08/02	1	30.25	2	30.48	30.50	-1	746	-0.13%
2021/07/30	5	30.26	1	30.25	30.25	4	757	0.53%
2021/07/29	1	30.25	6.1	30.30	30.25	-5.1	768	-0.66%
2021/07/28	3	30.28	2	30.23	30.30	1	779	0.13%
2021/07/27	1	30.40	4	30.46	30.35	-3	801	-0.37%
2021/07/26	6.3	30.45	2	30.70	30.30	4.3	828	0.52%
2021/07/23	3	30.62	1.3	30.65	30.55	1.7	848	0.20%
2021/07/22	0.1	30.40	0	0.00	30.40	0.1	871	0.01%
2021/07/21	5.1	30.20	0	0.00	30.45	5.1	930	0.55%
2021/07/20	2	30.48	0	0.00	30.20	2	998	0.20%
2021/07/19	0	0.00	9	30.71	30.70	-9	1,002	-0.90%
2021/07/16	1	30.65	5	30.81	30.75	-4	1,016	-0.39%
2021/07/15	5	30.85	4.4	30.88	30.85	0.6	1,023	0.06%
2021/07/14	1	30.90	0	31.00	30.90	1	1,050	0.09%
2021/07/13	5	30.95	5.1	31.06	31.05	-0.1	1,061	-0.01%
2021/07/12	0	0.00	17	30.62	30.60	-17	1,049	-1.62%
2021/07/09	0	0.00	0.8	30.40	30.40	-0.8	1,041	-0.07%
2021/07/08	2	30.00	16	30.29	30.45	-14	1,038	-1.35%
2021/07/07	1	29.75	5	29.84	29.75	-4	1,036	-0.39%
2021/07/06	0	0.00	1	29.75	29.80	-1	1,046	-0.10%
2021/07/05	1	29.75	0	0.00	29.75	1	1,054	0.09%
2021/07/01	4	29.48	7	29.40	29.35	-3	1,077	-0.28%
2021/06/29	4	29.83	0.1	29.65	29.65	3.9	1,086	0.36%
2021/06/28	5	30.01	0	0.00	30.00	5	1,084	0.46%
2021/06/25	24.1	30.29	20	30.23	30.20	4.1	1,089	0.38%
2021/06/24	0	0.00	7	30.59	30.60	-7	1,091	-0.64%
2021/06/23	0	0.00	6	30.28	30.45	-6	1,091	-0.55%
2021/06/22	6	30.12	3	30.35	30.10	3	1,086	0.28%
2021/06/21	5	29.96	15	30.29	30.20	-10	1,083	-0.92%
2021/06/18	20	30.43	0	0.00	30.30	20	1,078	1.86%
2021/06/17	4.5	30.22	25.1	30.75	30.65	-20.7	1,092	-1.89%
2021/06/16	3.2	29.52	8	29.97	29.75	-4.9	1,115	-0.43%
2021/06/15	16.1	29.23	10	29.40	29.30	6.1	1,105	0.55%
2021/06/11	22	29.58	4	29.70	29.60	18	1,095	1.64%
2021/06/10	21.6	29.68	11	29.90	29.80	10.6	1,091	0.97%
2021/06/09	8.2	31.35	15.5	31.51	31.40	-7.3	1,050	-0.70%
2021/06/08	6.1	31.38	4	31.44	31.45	2.1	1,023	0.20%
2021/06/07	2.3	31.11	7.4	31.11	31.25	-5.2	1,014	-0.51%
2021/06/04	2	31.45	1	31.50	31.35	1	1,002	0.10%
2021/06/03	5	31.73	0	0.00	31.70	5	1,003	0.50%
2021/06/02	7	31.67	9	31.90	31.95	-2	1,004	-0.20%
2021/06/01	4.1	31.16	5	31.38	31.50	-0.9	995	-0.09%
2021/05/31	13.4	30.73	6	31.11	31.00	7.4	997	0.74%
2021/05/28	5	30.43	1	30.50	30.50	4	999	0.40%
2021/05/27	7.4	30.16	2	30.23	30.40	5.4	1,008	0.54%
2021/05/26	3	30.09	4	30.40	30.55	-1	1,020	-0.10%
2021/05/25	3	30.05	4	30.16	30.00	-1	1,016	-0.10%
2021/05/24	12.3	30.07	5	30.18	30.10	7.3	1,008	0.72%
2021/05/21	12	30.03	11	30.31	30.30	1	1,005	0.10%
2021/05/20	5	29.84	2	29.95	30.05	3	1,001	0.30%
2021/05/19	3	30.13	0	0.00	30.05	3	995	0.30%
2021/05/18	9	30.20	13	29.88	30.60	-4	993	-0.41%
2021/05/17	24.3	29.45	8.5	30.15	29.20	15.8	986	1.61%
2021/05/14	0	0.00	44	31.05	31.65	-44	938	-4.69%
2021/05/13	27.1	30.76	16	30.76	30.55	11.1	925	1.19%
2021/05/12	70	31.52	11.4	31.38	31.40	58.6	901	6.50%
2021/05/11	49.1	32.36	18	32.63	32.30	31.1	843	3.69%
2021/05/10	2	33.10	2	32.85	33.15	0	827	0.00%
2021/05/07	2	32.50	16	32.67	33.00	-14	822	-1.70%
2021/05/06	11	32.03	80	31.97	32.10	-69	809	-8.52%
2021/05/05	12	31.78	12.6	31.74	31.80	-0.6	800	-0.08%
2021/05/04	26	31.55	18	31.69	31.55	8	798	1.00%
2021/05/03	6	32.52	2	32.70	32.30	4	776	0.51%
2021/04/29	18	33.86	55.3	33.82	33.60	-37.2	753	-4.95%
2021/04/28	20	34.30	55.7	34.03	34.25	-35.7	734	-4.85%
2021/04/27	108.7	34.22	54.6	34.47	34.80	54.1	723	7.48%	大買/
2021/04/26	100.6	32.84	347.7	32.72	33.45	-247.1	665	-37.15%	大賣/鉅額交易
2021/04/23	17	31.55	14.6	31.75	31.50	2.4	596	0.40%
2021/04/22	21	31.35	21	31.67	31.20	0	592	0.00%
2021/04/21	7	31.36	33.1	31.36	31.50	-26.1	576	-4.53%
2021/04/20	14	31.80	7	31.76	31.50	7	573	1.22%
2021/04/19	0	0.00	15	30.63	30.95	-15	546	-2.74%
2021/04/16	2	30.28	5	30.30	30.35	-3	530	-0.57%
2021/04/15	1	29.95	5	30.24	30.25	-4	532	-0.75%
2021/04/14	6	30.02	21	30.16	29.95	-15	530	-2.83%
2021/04/13	15	30.40	7	30.39	30.20	8	528	1.51%
2021/04/12	1.1	30.39	4.1	30.33	30.35	-3	522	-0.58%
2021/04/09	0	0.00	17	30.24	30.15	-17	513	-3.31%
2021/04/08	2.3	30.43	17	30.31	30.45	-14.7	506	-2.90%
2021/04/07	2	29.45	12	29.66	29.85	-10	486	-2.05%
2021/04/06	10.2	29.45	3.2	29.54	29.45	7	481	1.46%
2021/04/01	16	29.45	72	29.50	29.45	-56	472	-11.86%
2021/03/31	10	29.54	0	0.00	29.55	10	466	2.14%
2021/03/30	5	29.45	3.4	29.54	29.60	1.6	460	0.35%
2021/03/29	7	29.51	0.3	29.75	29.45	6.7	452	1.47%
2021/03/26	0.1	29.50	36	29.51	29.65	-35.9	451	-7.94%
2021/03/25	7.2	29.32	1	29.40	29.40	6.2	450	1.38%
2021/03/24	8.1	29.29	5	29.30	29.30	3.1	447	0.69%
2021/03/23	11	29.21	1	29.20	29.20	10	443	2.25%
2021/03/22	33	28.91	10	29.05	29.05	23	444	5.18%
2021/03/19	23.2	28.93	48	29.50	28.75	-24.8	422	-5.87%
2021/03/18	10	29.85	0	0.00	29.85	10	383	2.60%
2021/03/17	9	29.79	7	29.88	29.90	2	385	0.52%
2021/03/16	17.2	29.57	0.3	29.73	29.90	16.9	385	4.37%
2021/03/15	10.4	29.80	7	29.84	29.80	3.4	386	0.89%
2021/03/12	2	29.80	0	0.00	29.90	2	391	0.51%
2021/03/11	0.2	30.00	34.6	30.02	30.00	-34.4	388	-8.86%
2021/03/10	0	0.00	13	30.18	30.05	-13	386	-3.36%
2021/03/09	0.1	29.90	11	29.95	29.95	-10.9	384	-2.84%
2021/03/08	1	29.90	11	30.03	29.80	-10	380	-2.63%
2021/03/05	3	29.88	0	0.00	29.95	3	380	0.79%
2021/03/04	86.3	29.90	4	29.80	29.90	82.3	390	21.05%
2021/03/03	25.1	30.04	42	29.97	30.05	-16.9	382	-4.41%
2021/03/02	20.2	29.38	14	29.41	29.55	6.2	370	1.67%
2021/02/26	6.1	29.02	20	28.94	29.00	-13.9	357	-3.89%
2021/02/25	0	0.00	12	28.67	28.70	-12	337	-3.56%
2021/02/24	1	28.90	10	28.60	28.65	-9	339	-2.65%
2021/02/23	0	0.00	13	29.03	28.90	-13	337	-3.85%
2021/02/22	0.9	28.85	10	28.83	28.80	-9.1	334	-2.73%
2021/02/19	10	28.50	1	28.65	28.60	9	334	2.69%
2021/02/18	1	28.45	1	28.65	28.65	0	332	0.00%
2021/02/17	1	27.80	0	0.00	28.25	1	331	0.30%
2021/02/05	0	0.00	15	27.82	27.80	-15	323	-4.64%
2021/02/04	6	27.74	0	0.00	27.75	6	321	1.87%
2021/02/03	7	27.75	0	0.00	27.75	7	328	2.13%
2021/02/02	6.6	27.55	0	0.00	27.70	6.6	333	1.98%
2021/02/01	3	27.45	1	27.40	27.45	2	334	0.60%
2021/01/29	1	27.30	0	0.00	27.35	1	332	0.30%
2021/01/28	2	27.58	4	27.83	27.70	-2	328	-0.61%
2021/01/26	43.3	27.50	0	0.00	27.35	43.3	325	13.32%
2021/01/25	4	27.66	1	27.90	27.85	3	316	0.95%
2021/01/22	4	27.83	1	27.90	27.90	3	313	0.96%
2021/01/21	8	28.06	0	0.00	28.05	8	314	2.55%
2021/01/20	3	28.10	8	28.15	28.00	-5	311	-1.61%
2021/01/19	2	28.43	4	28.40	28.55	-2	298	-0.67%
2021/01/18	5	28.50	0	0.00	28.55	5	294	1.70%
2021/01/15	4	28.78	0	0.00	28.80	4	292	1.37%
2021/01/14	0	0.00	21	28.90	29.05	-21	289	-7.25%
2021/01/13	0	0.00	5	29.13	29.10	-5	289	-1.72%
2021/01/12	0	0.00	5	28.85	28.85	-5	285	-1.75%
2021/01/07	0	0.00	6.7	28.78	28.85	-6.7	297	-2.24%
2021/01/06	7	28.70	0	0.00	28.65	7	300	2.33%
2021/01/05	9	28.89	1	28.90	28.85	8	298	2.68%
2021/01/04	8	29.00	3	29.03	29.10	5	300	1.67%
2020/12/31	1	29.10	13	29.15	29.10	-12	304	-3.94%
2020/12/30	0	0.00	12.3	29.10	29.05	-12.3	306	-4.01%
2020/12/29	11	28.83	3	28.80	28.85	8	308	2.59%
2020/12/28	1	28.95	7.2	28.92	28.90	-6.2	311	-1.99%
2020/12/25	0	0.00	1	28.80	28.85	-1	308	-0.32%
2020/12/24	1	28.90	0	0.00	28.90	1	306	0.33%
2020/12/23	1	28.80	0	0.00	28.85	1	306	0.33%
2020/12/22	22	28.88	7	29.00	28.65	15	309	4.85%
2020/12/21	6	29.08	5	29.25	29.15	1	312	0.32%
2020/12/18	5	29.30	26	29.30	29.30	-21	315	-6.66%
2020/12/17	0	0.00	1.2	29.29	29.30	-1.2	314	-0.37%
2020/12/16	0	0.00	11.2	29.31	29.55	-11.2	315	-3.55%
2020/12/15	1	28.80	3	28.80	28.85	-2	312	-0.64%
2020/12/14	8	28.93	2	28.90	29.00	6	310	1.94%
2020/12/11	11.2	29.06	2	29.23	29.05	9.2	311	2.95%
2020/12/10	1	29.35	5	29.31	29.35	-4	305	-1.31%
2020/12/09	19	29.08	1	29.10	29.00	18	303	5.93%
2020/12/08	4	29.26	18	29.21	29.25	-14	298	-4.70%
2020/12/07	0	0.00	3	29.87	29.95	-3	290	-1.03%
2020/12/04	7	29.96	5	29.95	29.95	2	290	0.69%
2020/12/03	3	29.95	1	29.95	29.85	2	291	0.69%
2020/12/02	1	29.75	0	0.00	29.95	1	291	0.34%
2020/12/01	9	30.08	6	30.29	30.05	3	292	1.03%
2020/11/30	3	29.83	28	30.15	30.60	-25	288	-8.66%
2020/11/27	1	29.70	0	29.90	29.75	1	294	0.32%
2020/11/25	0	0.00	1.3	29.71	29.70	-1.3	294	-0.43%
2020/11/24	10	29.75	2	29.73	29.70	8	295	2.71%
2020/11/23	6	29.74	24	29.78	29.75	-18	294	-6.11%
2020/11/20	4	29.60	0	0.00	29.70	4	291	1.37%
2020/11/19	0.2	29.80	11	29.93	29.80	-10.8	292	-3.69%
2020/11/17	0	0.00	16	29.59	29.55	-16	289	-5.52%
2020/11/16	4	29.35	2	29.65	29.45	2	299	0.67%
2020/11/13	2	29.55	0	0.00	29.60	2	299	0.67%
2020/11/11	1	29.75	17	29.98	29.95	-16	303	-5.28%
2020/11/10	0	0.00	18	29.44	29.50	-18	297	-6.05%
2020/11/09	0	0.00	0.3	29.00	29.05	-0.3	294	-0.09%
2020/11/04	0	0.00	2	28.80	28.85	-2	312	-0.64%
2020/11/02	0	0.00	1	28.55	28.60	-1	318	-0.31%
2020/10/29	0.5	29.27	0	0.00	29.05	0.5	339	0.15%
2020/10/28	1	28.75	0	0.00	28.75	1	338	0.30%
2020/10/26	1	28.90	7.1	28.85	29.00	-6.1	341	-1.79%
2020/10/23	0	0.00	1	28.90	28.65	-1	347	-0.29%
2020/10/22	2	28.65	0	0.00	28.50	2	354	0.56%
2020/10/21	2	28.80	0	0.00	28.85	2	359	0.56%
2020/10/19	1	28.85	2	29.00	28.85	-1	365	-0.27%
2020/10/16	24	28.51	0	0.00	28.40	24	355	6.76%
2020/10/15	13	28.98	0	0.00	28.80	13	353	3.67%
2020/10/14	21	29.38	1	29.40	29.20	20	349	5.73%
2020/10/13	6	29.67	5	29.85	29.75	1	345	0.29%
2020/10/08	1	29.65	20	30.03	30.10	-19	350	-5.43%
2020/10/07	0	0.00	6	29.96	29.95	-6	354	-1.69%
2020/10/06	0	0.00	12	29.67	29.90	-12	367	-3.26%
2020/10/05	0	0.00	6	29.17	29.30	-6	365	-1.64%
2020/09/30	17	28.50	0	0.00	28.50	17	363	4.67%
2020/09/29	0	0.00	9	28.60	28.65	-9	368	-2.44%
2020/09/28	0	0.00	8	28.41	28.55	-8	371	-2.15%
2020/09/25	1	28.35	6	28.23	28.20	-5	376	-1.33%
2020/09/24	15	28.51	1	28.45	28.40	14	377	3.71%
2020/09/23	1	29.30	1.1	29.31	29.45	-0.1	370	-0.02%
2020/09/22	5	29.50	0	0.00	29.55	5	368	1.36%
2020/09/21	0	0.00	6	29.85	29.85	-6	370	-1.62%
2020/09/16	0	0.00	11	29.85	29.90	-11	374	-2.94%
2020/09/15	2	29.45	10	29.68	29.70	-8	371	-2.15%
2020/09/14	0	0.00	7	29.51	29.50	-7	376	-1.86%
2020/09/11	5.1	29.60	12.3	29.81	29.50	-7.2	379	-1.91%
2020/09/10	1	29.70	8	29.79	29.75	-7	377	-1.85%
2020/09/09	1	29.55	3	29.45	29.65	-2	379	-0.53%
2020/09/08	4	29.45	3	29.55	29.55	1	384	0.26%
2020/09/07	7	29.39	11	29.62	29.35	-4	387	-1.03%
2020/09/04	7	29.29	0	0.00	29.35	7	395	1.77%
2020/09/03	5	29.61	11	29.64	29.55	-6	398	-1.50%
2020/09/02	4	30.25	5	30.27	29.80	-1	411	-0.24%
2020/09/01	5	29.66	0	0.00	29.60	5	414	1.21%
2020/08/31	6	29.48	18	29.55	29.35	-12	418	-2.87%
2020/08/28	2	29.55	3	29.73	29.55	-1	423	-0.24%
2020/08/26	0	0.00	1	29.60	29.50	-1	430	-0.23%
2020/08/25	0	0.00	1	29.90	29.70	-1	438	-0.23%
2020/08/24	0	0.00	3	29.35	29.40	-3	437	-0.69%
2020/08/21	1	29.10	4	29.20	29.30	-3	440	-0.68%
2020/08/20	5	28.93	17	28.51	28.70	-12	442	-2.71%
2020/08/19	1	30.05	6	30.04	29.85	-5	440	-1.14%
2020/08/18	0	0.00	20	29.96	30.00	-20	442	-4.52%
2020/08/17	4	30.15	4	30.10	30.00	0	446	0.00%
2020/08/14	2.1	29.87	13	29.90	29.75	-10.9	444	-2.45%
2020/08/13	6	30.13	2	30.05	30.10	4	443	0.90%
2020/08/11	3	30.28	2	30.18	30.10	1	447	0.22%
2020/08/10	1	30.15	5	30.14	30.05	-4	441	-0.91%
2020/08/07	5	29.65	1	29.70	29.60	4	435	0.92%
2020/08/06	0	0.00	1	29.60	29.65	-1	435	-0.23%
2020/08/05	0	0.00	2	30.00	29.95	-2	433	-0.46%
2020/08/04	26	29.71	33	29.50	29.95	-7	433	-1.61%
2020/08/03	1	28.50	0	0.00	28.50	1	423	0.24%
2020/07/31	14	28.84	2	28.90	28.80	12	421	2.85%
2020/07/30	21	28.68	0	0.00	28.55	21	419	5.00%
2020/07/29	1	28.50	1	28.60	28.25	0	422	0.00%
2020/07/28	1	28.00	27	28.14	28.15	-26	429	-6.06%
2020/07/27	1.1	28.74	9	28.82	28.70	-7.9	429	-1.84%
2020/07/24	0	0.00	2	28.88	28.50	-2	429	-0.47%
2020/07/23	0	0.00	2	28.85	28.85	-2	426	-0.47%
2020/07/22	4	28.95	1.9	28.93	28.90	2.1	430	0.49%
2020/07/21	0	0.00	1	28.60	28.95	-1	430	-0.23%
2020/07/20	3	28.37	0	0.00	28.50	3	426	0.70%
2020/07/17	0	0.00	1	28.65	28.65	-1	426	-0.23%
2020/07/16	0.1	28.60	2	29.00	28.80	-1.9	439	-0.43%
2020/07/15	12	28.86	0	0.00	28.75	12	439	2.73%
2020/07/14	20	29.20	4	29.08	29.10	16	439	3.64%
2020/07/13	0	0.00	15	28.32	28.90	-15	430	-3.48%
2020/07/10	1.1	27.75	5	27.85	27.80	-3.9	418	-0.93%
2020/07/09	0	0.00	4	27.96	27.90	-4	418	-0.96%
2020/07/08	0	0.00	1	27.80	27.85	-1	418	-0.24%
2020/07/07	6	27.88	1	27.80	27.70	5	417	1.20%
2020/07/06	7	27.91	4	27.83	27.90	3	419	0.72%
2020/07/03	3	27.65	7	27.73	27.75	-4	420	-0.95%
2020/07/02	0.1	27.45	3	27.45	27.55	-2.9	421	-0.69%
2020/06/30	4	27.14	0	0.00	27.10	4	420	0.95%
2020/06/29	10	27.09	5	27.30	27.15	5	422	1.18%
2020/06/24	3	27.55	0	0.00	27.55	3	420	0.71%
2020/06/22	0	0.00	12	27.47	27.65	-12	423	-2.83%
2020/06/19	1	27.20	2	27.60	27.60	-1	429	-0.23%
2020/06/18	9.7	27.04	0	0.00	27.20	9.7	430	2.24%
2020/06/17	2	27.45	0	0.00	27.40	2	437	0.46%
2020/06/16	1	27.20	6	27.66	27.60	-5	443	-1.13%
2020/06/15	1.2	26.85	1	27.35	26.90	0.2	462	0.05%
2020/06/12	0	0.00	14	27.05	27.35	-14	463	-3.02%
2020/06/11	1	28.15	4	27.68	27.65	-3	467	-0.64%
2020/06/10	0	0.00	1	28.15	28.15	-1	466	-0.21%
2020/06/09	13	28.12	5	28.19	28.15	8	481	1.66%
2020/06/08	6	29.07	11	28.97	29.30	-5	476	-1.05%
2020/06/05	7	28.25	1	28.20	28.45	6	459	1.31%
2020/06/04	4	28.11	6.1	28.12	28.00	-2.1	459	-0.45%
2020/06/03	9	27.96	14	27.97	28.15	-5	461	-1.08%
2020/06/02	5	27.65	0	0.00	27.60	5	454	1.10%
2020/06/01	6	27.54	16	27.46	27.70	-10	453	-2.21%
2020/05/28	1	26.85	0	0.00	26.60	1	446	0.22%
2020/05/27	3	26.77	19	27.01	26.90	-16	458	-3.49%
2020/05/26	23.1	27.03	18	26.88	27.05	5.1	464	1.10%
2020/05/25	0.1	26.05	19.5	26.04	26.15	-19.4	455	-4.25%
2020/05/22	13	25.43	3	25.35	25.35	10	451	2.21%
2020/05/21	1	25.70	1	25.70	25.70	0	449	0.00%
2020/05/20	2	25.95	0	0.00	25.70	2	446	0.45%
2020/05/19	4	25.75	2	26.05	25.75	2	444	0.45%
2020/05/18	4	25.54	1	25.40	25.40	3	436	0.69%
2020/05/15	7	25.43	2	25.60	25.40	5	438	1.14%
2020/05/14	4	25.54	0	0.00	25.40	4	439	0.91%
2020/05/13	12	25.83	0	0.00	25.85	12	435	2.76%
2020/05/12	23	26.09	0	0.00	26.15	23	434	5.29%
2020/05/11	5	25.91	4	25.86	26.10	1	432	0.23%
2020/05/08	10	25.65	1	25.85	25.55	9	426	2.11%
2020/05/07	2	25.40	0	0.00	25.65	2	423	0.47%
2020/05/06	5	25.40	0	0.00	25.20	5	425	1.17%
2020/05/05	3	25.38	0	0.00	25.35	3	426	0.70%
2020/05/04	9	25.38	6	25.44	25.25	3	424	0.71%
2020/04/30	3	26.23	3	26.30	26.40	0	414	0.00%
2020/04/29	3	25.70	24	25.81	25.75	-21	411	-5.10%
2020/04/28	1	24.75	3	25.00	25.20	-2	407	-0.49%
2020/04/27	3	24.10	1.4	24.52	24.70	1.6	420	0.38%
2020/04/24	18	24.09	1.2	24.12	24.05	16.8	416	4.03%
2020/04/23	2	24.05	0	0.00	24.15	2	420	0.48%
2020/04/22	0.4	24.30	0	0.00	23.95	0.4	421	0.08%
2020/04/21	13	24.10	1	23.90	24.10	12	426	2.82%
2020/04/20	14.3	25.06	0	0.00	25.00	14.3	415	3.43%
2020/04/17	4	25.76	6	25.67	25.30	-2	409	-0.49%
2020/04/16	1	25.30	0	0.00	25.25	1	405	0.25%
2020/04/15	2	25.75	7	25.56	25.55	-5	404	-1.24%
2020/04/14	1	25.40	2	25.50	25.45	-1	402	-0.25%
2020/04/13	8	25.27	0	0.00	25.25	8	399	2.00%
2020/04/10	1	25.50	5	25.55	25.80	-4	398	-1.00%
2020/04/09	1.1	25.69	3	25.60	25.60	-1.9	396	-0.48%
2020/04/08	7	25.44	2	25.00	25.35	5	394	1.27%
2020/04/07	1	24.65	23	23.94	24.35	-22	388	-5.66%
2020/04/06	4	23.60	11	23.56	23.65	-7	383	-1.82%
2020/04/01	16	23.87	0	0.00	23.85	16	381	4.20%
2020/03/31	2.1	23.45	6	23.56	23.55	-3.9	380	-1.03%
2020/03/30	8	23.07	6.3	22.87	23.30	1.7	376	0.44%
2020/03/27	0	0.00	17	23.75	23.55	-17	373	-4.56%
2020/03/26	35	23.77	0	0.00	23.55	35	373	9.37%
2020/03/25	12.1	23.65	5	23.92	23.85	7.1	369	1.92%
2020/03/24	9	22.44	2.3	22.40	22.40	6.7	360	1.86%
2020/03/23	10	22.07	4.8	21.86	21.70	5.2	355	1.46%
2020/03/20	6	22.77	2	22.50	22.90	4	346	1.16%
2020/03/19	46.1	22.44	0	0.00	21.85	46.1	337	13.65%
2020/03/18	13	24.46	1	24.45	24.15	12	318	3.77%
2020/03/17	12	24.95	19	25.16	25.00	-7	310	-2.26%
2020/03/16	3	25.20	4	25.30	25.60	-1	299	-0.33%
2020/03/13	28	25.10	4	25.60	25.60	24	292	8.21%
2020/03/12	33.2	27.18	10	27.05	27.10	23.2	272	8.51%
2020/03/11	6.1	28.02	1	28.25	28.20	5.1	260	1.96%
2020/03/10	6	27.63	3	27.62	27.90	3	255	1.17%
2020/03/09	5	28.01	6	28.08	27.95	-1	248	-0.40%
2020/03/06	4	28.36	1	28.25	28.45	3	239	1.25%
2020/03/05	1	28.70	0	0.00	28.60	1	240	0.42%
2020/03/04	3.6	28.26	59	28.30	28.25	-55.4	238	-23.25%
2020/03/02	10	28.33	0	0.00	28.05	10	238	4.19%
2020/02/27	6.4	28.71	0	0.00	28.90	6.4	223	2.85%
2020/02/25	2	29.03	0	0.00	29.00	2	214	0.93%
2020/02/24	7	29.07	3	29.10	29.10	4	212	1.88%
2020/02/21	1	29.35	1	29.35	29.35	0	211	0.00%
2020/02/20	1	29.40	0	0.00	29.35	1	211	0.47%
2020/02/18	5	29.02	0	0.00	29.20	5	210	2.38%
2020/02/17	4	29.28	5	29.50	29.35	-1	209	-0.48%
2020/02/14	0	0.00	9	29.63	29.60	-9	207	-4.33%
2020/02/13	3	29.80	0	0.00	29.70	3	209	1.43%
2020/02/12	3	29.95	6	29.93	29.90	-3	212	-1.41%
2020/02/11	2	29.50	0	0.00	29.75	2	211	0.95%
2020/02/10	5	28.92	3	28.93	29.35	2	212	0.94%
2020/02/07	15	29.20	2.3	29.12	29.10	12.7	209	6.09%
2020/02/06	1.2	29.30	0	0.00	29.30	1.2	207	0.59%
2020/02/05	6	29.26	2	29.15	29.25	4	206	1.94%
2020/02/04	6	29.30	0	0.00	29.50	6	206	2.91%
2020/02/03	9	29.11	10	29.02	29.15	-1	206	-0.48%
2020/01/31	8	29.63	17	29.55	29.80	-9	201	-4.47%
2020/01/30	32	29.67	2	30.00	29.50	30	198	15.12%
2020/01/20	5	30.88	6.4	30.86	30.85	-1.4	182	-0.74%
2020/01/17	7	30.91	0	0.00	30.75	7	181	3.86%
2020/01/16	25	31.00	0	0.00	31.05	25	177	14.08%
2020/01/15	6	31.07	0	0.00	30.95	6	176	3.40%
2020/01/14	12	31.33	1	31.30	31.20	11	174	6.30%
2020/01/13	0	0.00	1	31.50	31.50	-1	175	-0.57%
2020/01/08	2	31.40	7	31.59	31.45	-5	195	-2.55%
2020/01/07	1	31.65	0	0.00	31.65	1	194	0.52%
2020/01/03	1	31.80	0	0.00	31.75	1	198	0.50%
2020/01/02	2	31.65	7	31.57	31.75	-5	199	-2.51%
2019/12/27	1	31.30	0	0.00	31.45	1	196	0.51%
2019/12/26	1	31.35	2	31.43	31.35	-1	196	-0.51%
2019/12/25	1	31.25	1	31.25	31.45	0	196	0.00%
2019/12/24	2	31.15	1	31.20	31.30	1	200	0.50%
2019/12/23	1	31.35	1	31.25	31.20	0	201	0.00%
2019/12/20	0	0.00	14	31.50	31.40	-14	199	-7.02%
2019/12/18	0	0.00	1	31.70	31.85	-1	199	-0.50%
2019/12/17	1	31.30	4	31.35	31.45	-3	199	-1.50%
2019/12/16	2	31.35	0	0.00	31.25	2	200	1.00%
2019/12/13	1	31.10	0	0.00	31.10	1	201	0.50%
2019/12/12	2.1	31.25	0	0.00	31.20	2.1	199	1.05%
2019/12/11	1	31.30	0	0.00	31.40	1	198	0.50%
2019/12/09	2	31.00	0	0.00	31.20	2	199	1.00%
2019/12/06	1	31.00	0	0.00	31.10	1	199	0.50%
2019/12/05	3.2	31.05	0	0.00	31.10	3.2	203	1.57%
2019/12/02	5	31.26	0	0.00	31.10	5	208	2.40%
2019/11/29	1	31.50	1	31.40	31.40	0	206	0.00%
2019/11/28	0	0.00	2	31.60	31.50	-2	206	-0.97%
2019/11/26	4	31.48	0	0.00	31.40	4	204	1.95%
2019/11/25	4	31.45	0	0.00	31.40	4	204	1.96%
2019/11/22	0	0.00	1	31.65	31.55	-1	204	-0.49%
2019/11/21	2	31.55	1.2	31.65	31.65	0.8	205	0.41%
2019/11/20	3	31.60	3	31.65	31.70	0	204	0.00%
2019/11/19	0.2	31.75	0.5	31.75	31.75	-0.3	205	-0.14%
2019/11/18	4	31.76	3	31.85	31.85	1	212	0.47%
2019/11/15	0	0.00	2	31.75	31.75	-2	216	-0.93%
2019/11/14	5	31.60	0	0.00	31.60	5	220	2.27%
2019/11/13	4	31.93	0	0.00	31.85	4	221	1.80%
2019/11/11	0	0.00	2	32.20	31.90	-2	229	-0.87%
2019/11/07	1.7	32.19	1	32.25	32.10	0.7	233	0.32%
2019/11/06	0	0.00	2	32.25	32.30	-2	236	-0.85%
2019/11/05	5	32.46	0	0.00	32.40	5	239	2.08%
2019/11/04	0	0.00	21	32.30	32.40	-21	240	-8.73%
2019/10/31	0	0.00	10	32.55	32.15	-10	243	-4.11%
2019/10/29	5	32.42	3	32.60	32.40	2	247	0.81%
2019/10/28	0	0.00	1	32.60	32.55	-1	252	-0.40%
2019/10/25	0	0.00	3	32.38	32.50	-3	257	-1.17%
2019/10/24	0.2	32.25	3	32.30	32.40	-2.8	258	-1.08%
2019/10/23	0	0.00	2.5	32.43	32.35	-2.5	259	-0.96%
2019/10/22	1	32.55	0	0.00	32.55	1	264	0.38%
2019/10/21	0	0.00	1	32.90	32.90	-1	262	-0.38%
2019/10/17	6	32.63	10	32.66	32.75	-4	252	-1.59%
2019/10/16	0	0.00	24	32.17	32.30	-24	244	-9.81%
2019/10/15	0	0.00	3	32.05	32.00	-3	245	-1.22%
2019/10/14	5	32.00	10	31.99	31.90	-5	249	-2.00%
2019/10/09	0	0.00	1	32.00	31.70	-1	248	-0.40%
2019/10/08	0	0.00	6	31.95	31.85	-6	248	-2.42%
2019/10/07	3	31.80	0	0.00	31.70	3	248	1.21%
2019/10/04	0	0.00	2	31.75	31.75	-2	252	-0.79%
2019/10/02	1	31.90	0	0.00	31.90	1	261	0.38%
2019/10/01	0	0.00	2	31.75	31.95	-2	262	-0.76%
2019/09/27	3	31.57	1	31.40	31.50	2	264	0.76%
2019/09/26	0	0.00	2	31.80	31.70	-2	261	-0.77%
2019/09/23	0	0.00	6	32.20	32.10	-6	267	-2.24%
2019/09/20	0	0.00	7	32.14	32.15	-7	269	-2.60%
2019/09/18	5	31.93	8	32.00	31.90	-3	268	-1.12%
2019/09/17	5	31.82	0	0.00	31.80	5	269	1.85%
2019/09/16	1	31.95	2	31.95	31.95	-1	274	-0.36%
2019/09/12	0.1	31.90	0	0.00	31.90	0.1	277	0.02%
2019/09/11	3	31.93	7	32.19	31.80	-4	286	-1.39%
2019/09/10	1	32.00	5	32.10	32.10	-4	294	-1.36%
2019/09/09	0.1	32.05	1	32.00	32.05	-1	295	-0.32%
2019/09/03	2	31.50	0	0.00	31.50	2	300	0.66%
2019/08/29	1	31.40	0	0.00	31.45	1	310	0.32%
2019/08/22	0	0.00	0.7	32.00	32.00	-0.7	336	-0.21%
2019/08/21	0.7	32.00	5	32.20	32.25	-4.3	351	-1.22%
2019/08/19	1	31.85	0	0.00	31.90	1	349	0.29%
2019/08/16	0	0.00	10	31.88	31.85	-10	349	-2.86%
2019/08/15	0	0.00	13	31.43	31.45	-13	352	-3.68%
2019/08/14	1	31.45	11	31.69	31.75	-10	352	-2.84%
2019/08/13	0	0.00	1	31.60	31.45	-1	348	-0.29%
2019/08/12	0	0.00	2	31.70	31.60	-2	345	-0.58%
2019/08/08	0	0.00	93	31.00	31.65	-93	341	-27.20%
2019/08/07	13	30.70	0	0.00	30.65	13	336	3.86%
2019/08/06	7	30.23	107	30.23	30.50	-100	338	-29.57%	大賣/
2019/08/05	8	30.61	39	30.55	30.60	-31	336	-9.22%
2019/08/02	11	30.91	0	0.00	30.90	11	333	3.30%
2019/08/01	9	31.07	0	0.00	31.05	9	333	2.70%
2019/07/31	2	31.25	106	31.26	31.25	-104	332	-31.28%	大賣/鉅額交易
2019/07/30	2	31.35	0	0.00	31.45	2	328	0.61%
2019/07/26	1	31.85	8	31.64	31.75	-7	320	-2.18%
2019/07/25	10	31.58	1	31.50	31.85	9	321	2.80%
2019/07/24	3	31.70	1	31.65	31.55	2	322	0.62%
2019/07/23	2	31.98	0	0.00	31.90	2	317	0.63%
2019/07/22	8.3	32.03	1	32.05	32.05	7.3	314	2.32%
2019/07/19	1.3	32.11	0	0.00	32.15	1.3	313	0.41%
2019/07/17	4	31.83	34	31.83	32.00	-30	311	-9.63%
2019/07/16	6	32.13	16	32.19	32.05	-10	305	-3.28%
2019/07/15	0.2	32.40	0.4	32.40	32.40	-0.2	300	-0.07%
2019/07/12	2	32.83	5	32.71	32.75	-3	299	-1.00%
2019/07/11	6	33.00	0	0.00	33.00	6	303	1.98%
2019/07/10	1	32.90	2	33.13	33.20	-1	303	-0.33%
2019/07/09	8	32.99	6	32.98	33.10	2	306	0.65%
2019/07/08	2	32.55	0	32.55	32.55	2	305	0.65%
2019/07/04	0	0.00	2	32.55	32.60	-2	307	-0.65%
2019/07/03	1	32.40	0	0.00	32.45	1	309	0.32%
2019/07/02	5	32.40	2	32.40	32.50	3	313	0.97%
2019/07/01	20	32.18	0	0.00	32.30	20	315	6.34%
2019/06/28	1.2	32.25	0	0.00	32.15	1.2	318	0.39%
2019/06/26	1	32.30	0	0.00	32.10	1	321	0.31%
2019/06/25	1	32.35	0	0.00	32.15	1	319	0.31%
2019/06/24	1	32.75	0.1	32.50	32.50	0.9	318	0.28%
2019/06/21	0.1	32.15	6	32.33	32.40	-5.9	315	-1.87%
2019/06/20	0	0.00	3	32.20	32.20	-3	312	-0.96%
2019/06/19	7	31.74	26	31.77	32.15	-19	309	-6.13%
2019/06/18	30	32.75	0	0.00	32.90	30	309	9.69%
2019/06/17	0	0.00	1	32.65	32.65	-1	302	-0.33%
2019/06/14	0	0.00	3	32.18	32.20	-3	307	-0.97%
2019/06/13	0	0.00	13	32.36	32.35	-13	307	-4.23%
2019/06/12	4.1	32.41	1	32.45	32.55	3.1	305	1.00%
2019/06/11	1	32.70	1	32.70	32.75	0	302	0.00%
2019/06/06	1	32.85	9	32.70	33.05	-8	300	-2.66%
2019/06/05	8	33.04	3	33.32	33.15	5	299	1.67%
2019/06/04	2	33.70	2	33.48	33.40	0	296	0.00%
2019/06/03	1	33.15	0	0.00	33.55	1	293	0.34%
2019/05/31	1	33.40	1	33.55	33.60	0	291	0.00%
2019/05/30	17	33.24	1	33.40	33.40	16	285	5.61%
2019/05/29	2	32.90	2	33.00	33.45	0	285	0.00%
2019/05/28	33	33.04	9.6	32.71	32.50	23.4	276	8.49%
2019/05/27	4	32.65	1.2	32.54	32.70	2.8	262	1.06%
2019/05/24	0	0.00	2	32.20	32.20	-2	256	-0.78%
2019/05/23	1.1	31.90	6	32.23	32.00	-5	254	-1.94%
2019/05/22	1	32.15	7	32.19	32.40	-6	252	-2.38%
2019/05/21	0	0.00	2	31.80	31.95	-2	245	-0.81%
2019/05/20	1.2	31.38	5	31.70	31.75	-3.8	240	-1.57%
2019/05/17	3	31.30	0.6	31.30	31.30	2.4	239	1.02%
2019/05/16	2	31.60	107	31.64	31.50	-105	240	-43.73%	大賣/鉅額交易
2019/05/15	2	31.60	1.1	31.80	31.80	0.9	239	0.36%
2019/05/14	7	30.99	0.6	31.60	31.80	6.4	241	2.67%
2019/05/10	1	31.60	0	0.00	31.55	1	242	0.41%
2019/05/09	5	31.43	5	31.74	31.45	0	240	0.00%
2019/05/08	1	31.70	7	31.68	31.75	-6	239	-2.51%
2019/05/07	2	31.35	0	0.00	31.25	2	236	0.84%
2019/05/06	0	0.00	5	31.42	31.40	-5	237	-2.11%
2019/05/03	1	31.60	5	31.57	31.70	-4	237	-1.68%
2019/05/02	3	31.43	2	31.60	31.50	1	236	0.42%
2019/04/30	1	31.25	2	31.45	31.45	-1	233	-0.43%
2019/04/29	1	31.25	6	31.22	31.25	-5	229	-2.17%
2019/04/26	1	31.25	1	31.30	31.30	0	228	0.00%
2019/04/25	0	0.00	4	31.36	31.35	-4	229	-1.74%
2019/04/24	0	0.00	10.9	31.33	31.30	-10.9	231	-4.72%
2019/04/23	0	0.00	2	31.40	31.45	-2	230	-0.87%
2019/04/22	2	31.60	3	31.53	31.50	-1	231	-0.43%
2019/04/18	7	31.65	6	31.83	31.35	1	235	0.42%
2019/04/17	4	31.20	15	31.55	32.00	-11	237	-4.64%
2019/04/16	1	31.00	0	0.00	31.20	1	232	0.43%
2019/04/15	1	30.90	0	0.00	30.90	1	229	0.44%
2019/04/12	0	0.00	2	31.85	31.40	-2	222	-0.90%
2019/04/11	2	31.98	2	31.95	31.95	0	217	0.00%
2019/04/09	0	0.00	2	32.00	32.20	-2	212	-0.94%
2019/04/08	4	31.98	0	0.00	32.00	4	207	1.93%
2019/04/03	4	31.65	18.6	31.62	31.70	-14.6	202	-7.23%
2019/04/02	106.4	31.31	9.3	31.31	31.35	97.1	199	48.74%	大買/
2019/04/01	11	30.99	0	0.00	31.05	11	193	5.69%
2019/03/29	29	30.87	0	0.00	30.75	29	187	15.49%
2019/03/28	2	30.60	0	0.00	30.75	2	187	1.07%
2019/03/27	1	30.55	1	30.65	30.75	0	186	0.00%
2019/03/26	0.1	30.75	0	0.00	30.75	0.1	185	0.05%
2019/03/25	6	30.30	2	30.48	30.50	4	183	2.18%
2019/03/22	0.5	30.50	0	0.00	30.45	0.5	182	0.27%
2019/03/21	7	30.33	3	30.55	30.40	4	182	2.18%
2019/03/20	14	30.50	0	0.00	30.70	14	172	8.10%
2019/03/19	8	30.71	0	0.00	30.50	8	173	4.62%
2019/03/18	1	30.85	0	0.00	30.90	1	166	0.60%
2019/03/15	4	30.84	0	0.00	30.85	4	166	2.41%
2019/03/14	1	30.85	0	0.00	31.00	1	164	0.61%
2019/03/13	6	30.97	0	0.00	31.00	6	167	3.58%
2019/03/12	9	31.22	0	0.00	31.15	9	166	5.39%
2019/03/11	2	31.38	0.4	31.35	31.35	1.6	166	0.98%
2019/03/08	2	31.25	0	0.00	31.35	2	178	1.12%
2019/03/06	1	31.20	0	0.00	31.10	1	200	0.50%
2019/02/27	8	31.10	3	30.95	30.95	5	201	2.49%
2019/02/26	3.1	31.48	0	0.00	31.40	3.1	199	1.55%
2019/02/25	2	31.85	0	0.00	31.80	2	197	1.01%
2019/02/22	0	0.00	1	32.15	31.95	-1	195	-0.51%
2019/02/21	4.2	32.09	2	32.05	32.05	2.2	196	1.12%
2019/02/20	1	32.10	0.1	32.30	32.30	0.9	196	0.46%
2019/02/19	8	31.89	1	31.80	31.95	7	200	3.49%
2019/02/15	1	31.20	8	31.49	31.50	-7	202	-3.46%
2019/02/14	3	31.52	1	31.65	31.70	2	201	0.99%
2019/02/13	0	0.00	23	32.00	32.00	-23	203	-11.33%
2019/02/12	14.1	32.08	4	31.91	32.00	10.1	202	4.98%
2019/02/11	11	31.54	3	31.87	31.80	8	203	3.93%
2019/01/30	2.3	30.98	0	0.00	31.15	2.3	200	1.17%
2019/01/29	0.2	30.90	5	31.00	31.00	-4.8	199	-2.40%
2019/01/25	1	31.00	0.1	31.00	31.00	0.9	199	0.43%
2019/01/22	0	0.00	1	30.75	30.95	-1	211	-0.47%
2019/01/21	1	30.95	0	0.00	30.95	1	215	0.44%
2019/01/17	0.1	30.85	10	30.89	30.90	-9.9	225	-4.38%
2019/01/16	1	30.50	15	30.87	30.60	-14	227	-6.15%
2019/01/15	1	30.60	4.4	30.56	30.60	-3.4	226	-1.50%
2019/01/14	0	0.00	1	30.55	30.40	-1	232	-0.43%
2019/01/10	0	0.00	1	30.45	30.35	-1	250	-0.40%
2019/01/08	2	30.00	0	0.00	29.85	2	249	0.80%
2019/01/07	2.2	29.43	0	0.00	29.50	2.2	252	0.86%
2019/01/04	6	29.23	1	29.20	29.20	5	261	1.92%
2019/01/02	1	29.60	2	29.50	29.40	-1	277	-0.36%
2018/12/28	0	0.00	10	29.25	29.40	-10	279	-3.57%
2018/12/27	1	29.30	0	0.00	29.50	1	284	0.35%
2018/12/26	2.1	29.25	0	0.00	29.10	2.1	284	0.74%
2018/12/25	1	29.50	4	29.25	29.20	-3	285	-1.05%
2018/12/21	8	29.40	6	29.40	29.80	2	286	0.70%
2018/12/20	0	0.00	1.6	29.73	29.70	-1.6	284	-0.55%
2018/12/18	0	0.00	2	29.75	29.80	-2	287	-0.70%
2018/12/17	0	0.00	3	30.00	29.85	-3	288	-1.04%
2018/12/14	2	30.00	0	0.00	30.05	2	288	0.69%
2018/12/12	2.6	30.31	1	30.20	30.60	1.6	291	0.54%
2018/12/11	0	0.00	1	30.10	30.15	-1	287	-0.35%
2018/12/10	0	0.00	3	29.75	29.70	-3	286	-1.05%
2018/12/07	1	29.50	0	0.00	29.60	1	289	0.35%
2018/12/06	9	29.18	0	0.00	29.15	9	290	3.10%
2018/12/05	1	29.40	0	0.00	29.55	1	289	0.35%
2018/12/03	18	29.71	0	0.00	29.20	18	292	6.16%
2018/11/30	13	29.40	0	0.00	28.60	13	280	4.63%
2018/11/29	0	0.00	2.2	30.22	30.25	-2.2	260	-0.86%
2018/11/28	2	29.75	1	30.25	30.50	1	258	0.39%
2018/11/27	3	30.25	1	30.25	30.30	2	255	0.78%
2018/11/23	3	30.03	3.1	30.07	30.00	-0.1	257	-0.02%
2018/11/21	9	30.10	0	0.00	30.25	9	256	3.51%
2018/11/16	48.3	30.21	0	0.00	30.00	48.3	263	18.30%
2018/11/15	66	30.11	1.1	30.12	30.10	65	259	25.04%
2018/11/13	1	30.35	0	0.00	30.30	1	260	0.38%
2018/11/12	0	0.00	2	30.75	30.80	-2	259	-0.77%
2018/11/09	1	30.35	0	0.00	30.50	1	258	0.39%
2018/11/08	0	0.00	1	30.40	30.40	-1	258	-0.39%
2018/11/07	1	29.60	0	0.00	29.95	1	261	0.38%
2018/11/05	2	29.90	1	29.45	29.55	1	282	0.35%
2018/11/02	0	0.00	5	29.75	29.90	-5	292	-1.71%
2018/10/31	5	29.25	0	0.00	29.45	5	313	1.60%
2018/10/30	5	28.13	1	28.10	28.50	4	317	1.26%
2018/10/29	2	29.20	3	28.65	28.65	-1	311	-0.32%
2018/10/26	0	0.00	10.8	29.07	29.50	-10.8	313	-3.46%
2018/10/25	1	29.30	5	29.30	29.25	-4	309	-1.29%
2018/10/24	1.1	29.72	8	29.55	29.70	-6.9	315	-2.18%
2018/10/23	2	29.95	5	29.97	29.95	-3	314	-0.95%
2018/10/22	6	29.88	3	30.03	30.05	3	315	0.95%
2018/10/19	10	30.52	9	30.51	29.75	1	313	0.32%
2018/10/17	5	32.00	0	0.00	31.95	5	300	1.66%
2018/10/12	1	31.25	6	32.15	32.60	-5	302	-1.66%
2018/10/11	5	32.24	0	0.00	32.30	5	302	1.65%
2018/10/09	1.1	33.60	1	33.85	33.80	0.1	297	0.03%
2018/10/05	3	33.57	1	33.60	33.50	2	293	0.68%
2018/10/04	0	0.00	0.1	33.55	33.50	-0.1	290	-0.05%
2018/10/03	3	33.57	0	0.00	33.55	3	290	1.03%
2018/10/02	1	33.75	2	33.80	33.80	-1	293	-0.34%
2018/09/27	22	34.02	0	0.00	34.10	22	309	7.11%
2018/09/26	4	33.90	0	0.00	34.00	4	312	1.28%
2018/09/21	1	34.30	5	34.41	34.20	-4	324	-1.23%
2018/09/20	2.4	34.35	4	34.23	34.10	-1.6	328	-0.49%
2018/09/19	1	33.70	5	33.99	34.25	-4	330	-1.21%
2018/09/18	3	33.85	0	0.00	33.95	3	333	0.90%
2018/09/17	2	34.05	1	34.05	34.05	1	338	0.30%
2018/09/14	0	0.00	1	34.30	34.25	-1	345	-0.29%
2018/09/13	2	34.48	2	34.55	34.25	0	356	0.00%
2018/09/12	0	0.00	1	33.25	33.50	-1	372	-0.27%
2018/09/11	2	33.00	0	0.00	33.10	2	383	0.52%
2018/09/10	2	33.13	0.4	33.10	32.95	1.6	414	0.39%
2018/09/07	0	0.00	2	33.35	33.30	-2	439	-0.45%
2018/09/06	2	33.50	0	0.00	33.50	2	459	0.44%
2018/09/05	1	33.90	0	0.00	33.80	1	470	0.21%
2018/08/31	0	0.00	1	34.05	33.65	-1	496	-0.20%
2018/08/30	3	34.18	0	0.00	34.05	3	503	0.60%
2018/08/28	1	33.65	0.5	34.00	33.95	0.5	521	0.10%
2018/08/27	1	33.80	0	0.00	33.70	1	532	0.19%
2018/08/24	2.1	33.98	4	34.01	33.90	-1.9	551	-0.34%
2018/08/23	3	34.63	4	34.50	34.55	-1	556	-0.18%
2018/08/22	1	34.95	1	34.85	34.85	0	559	0.00%
2018/08/20	0.7	35.00	2	35.15	35.00	-1.3	565	-0.22%
2018/08/17	1	35.30	0	0.00	35.05	1	566	0.18%
2018/08/16	0	0.00	0.1	35.15	35.15	-0.1	568	-0.02%
2018/08/14	0.1	35.80	0	0.00	35.75	0.1	571	0.02%
2018/08/13	8	35.53	1.3	35.96	35.55	6.7	567	1.18%
2018/08/10	1	36.20	0.2	35.85	35.85	0.8	557	0.14%
2018/08/09	0	0.00	3	36.27	36.00	-3	550	-0.55%
2018/08/08	2	35.50	3	35.95	35.95	-1	542	-0.18%
2018/08/07	10	35.70	5	35.80	35.50	5	532	0.94%
2018/08/06	0	0.00	2.1	35.76	35.55	-2.1	530	-0.40%
2018/08/03	4	35.16	5.5	35.25	35.20	-1.5	538	-0.28%
2018/08/02	2	35.28	1	35.40	35.25	1	537	0.19%
2018/08/01	3	35.72	2	35.68	35.65	1	533	0.19%
2018/07/31	0	0.00	3	35.40	35.40	-3	533	-0.56%
2018/07/30	0.2	36.40	6	36.40	36.40	-5.8	528	-1.10%
2018/07/27	1.8	36.48	3	36.55	36.45	-1.2	528	-0.23%
2018/07/26	2.5	36.46	0	0.00	36.50	2.5	527	0.47%
2018/07/25	2	36.28	8	36.38	36.25	-6	529	-1.13%
2018/07/24	5	35.95	11	36.02	35.85	-6	529	-1.13%
2018/07/23	7	35.75	1	35.75	35.75	6	530	1.13%
2018/07/20	4.2	35.56	1	35.70	35.70	3.2	532	0.60%
2018/07/19	0	0.00	2	35.48	35.50	-2	531	-0.38%
2018/07/18	1.2	34.97	4.1	35.07	35.45	-2.9	530	-0.55%
2018/07/17	10	34.45	3	34.63	35.30	7	527	1.33%
2018/07/16	2	34.20	0	0.00	34.15	2	525	0.38%
2018/07/13	2.7	33.84	0	0.00	33.90	2.7	532	0.50%
2018/07/12	3	33.97	2	34.00	33.80	1	534	0.19%
2018/07/11	1	34.20	2	34.03	33.95	-1	541	-0.18%
2018/07/10	1	34.20	0	0.00	34.20	1	543	0.18%
2018/07/09	0	0.00	1	33.20	33.35	-1	545	-0.18%
2018/07/06	8	32.79	1	33.10	32.70	7	543	1.29%
2018/07/05	10.2	33.26	45	33.44	33.20	-34.8	554	-6.28%
2018/07/04	1	34.00	47	33.63	33.70	-46	556	-8.26%
2018/07/03	12.2	33.62	2	33.45	33.45	10.2	556	1.83%
2018/07/02	6	35.08	5	34.76	34.60	1	550	0.18%
2018/06/29	4	35.15	0	0.00	35.20	4	549	0.73%
2018/06/27	4	35.55	0	0.00	35.55	4	552	0.72%
2018/06/26	5.2	35.67	0	0.00	35.70	5.2	551	0.94%
2018/06/25	8	36.49	4.4	36.40	36.35	3.6	552	0.66%
2018/06/22	6	37.51	4	37.25	37.10	2	556	0.36%
2018/06/21	22	37.56	31	37.08	37.60	-9	558	-1.61%
2018/06/20	3	35.38	1	35.70	36.10	2	548	0.36%
2018/06/19	50	35.21	20	35.34	35.35	30	550	5.45%
2018/06/15	5.3	42.48	0	0.00	42.55	5.3	532	1.00%
2018/06/14	7.3	42.52	12.1	42.52	42.40	-4.7	511	-0.93%
2018/06/13	4	42.90	0	0.00	42.80	4	520	0.77%
2018/06/12	0.2	42.95	2	42.90	42.90	-1.8	529	-0.34%
2018/06/11	0.7	42.80	0	0.00	42.75	0.7	527	0.14%
2018/06/08	0.3	43.00	0	0.00	43.00	0.3	526	0.06%
2018/06/07	1	43.05	0	0.00	43.00	1	532	0.19%
2018/06/06	2	43.13	14	43.05	43.15	-12	540	-2.22%
2018/06/05	6	43.15	10	43.20	43.20	-4	537	-0.74%
2018/06/04	3.3	43.12	3	43.15	43.15	0.3	537	0.06%
2018/06/01	10	42.50	66.4	42.92	43.30	-56.4	532	-10.58%
2018/05/31	22.4	42.13	0	0.00	41.60	22.4	524	4.27%
2018/05/30	3	42.23	0	0.00	42.20	3	544	0.55%
2018/05/29	16	42.51	0	0.00	42.45	16	566	2.82%
2018/05/28	22	42.81	0	0.00	42.80	22	625	3.52%
2018/05/25	0	0.00	3	42.65	42.75	-3	658	-0.46%
2018/05/24	2.2	42.41	2	42.60	42.50	0.2	661	0.02%
2018/05/23	3	42.40	4	42.45	42.60	-1	664	-0.15%
2018/05/22	5	42.56	2	42.65	42.45	3	662	0.45%
2018/05/21	6	42.54	2	42.55	42.70	4	663	0.60%
2018/05/18	2	42.45	14.2	42.51	42.50	-12.2	672	-1.81%
2018/05/17	6	42.58	0	0.00	42.50	6	675	0.89%
2018/05/16	0.1	42.40	137	42.58	42.55	-136.9	677	-20.20%	大賣/鉅額交易
2018/05/15	18.1	42.43	6	42.40	42.45	12.1	681	1.77%
2018/05/14	9.4	42.54	0	0.00	42.50	9.4	698	1.34%
2018/05/11	24.2	42.60	0	0.00	42.70	24.2	701	3.45%
2018/05/10	3	43.17	44	43.04	43.35	-41	688	-5.95%
2018/05/09	20.3	42.64	0	0.00	42.60	20.3	684	2.97%
2018/05/08	10	42.50	1	42.45	42.60	9	688	1.31%
2018/05/07	7	42.50	0	0.00	42.45	7	689	1.02%
2018/05/04	9	42.58	0	0.00	42.65	9	689	1.31%
2018/05/03	2	42.78	0	0.00	42.80	2	689	0.29%
2018/05/02	0	0.00	10	43.07	42.90	-10	689	-1.45%
2018/04/30	5.3	42.92	0	0.00	43.25	5.3	687	0.77%
2018/04/27	8.3	42.56	0	0.00	42.60	8.3	689	1.21%
2018/04/26	15	43.10	0	0.00	42.80	15	692	2.17%
2018/04/25	2.2	43.32	0	0.00	43.30	2.2	693	0.32%
2018/04/24	2.2	43.79	0	0.00	43.75	2.2	698	0.32%
2018/04/23	0	0.00	5.2	43.95	44.00	-5.2	706	-0.73%
2018/04/20	2	43.80	0	0.00	44.00	2	707	0.28%
2018/04/19	0	0.00	1	44.00	44.00	-1	710	-0.14%
2018/04/18	0.2	43.85	0	0.00	43.85	0.2	708	0.03%
2018/04/17	5	43.58	0	0.00	43.55	5	716	0.70%
2018/04/16	0.3	43.90	10	43.90	43.90	-9.8	712	-1.37%
2018/04/13	2.3	44.04	7	44.09	44.05	-4.7	712	-0.66%
2018/04/12	1	44.50	2	44.10	44.25	-1	711	-0.14%
2018/04/11	13	44.68	11	44.38	44.40	2	710	0.28%
2018/04/10	0	0.00	3	43.63	43.60	-3	699	-0.43%
2018/04/09	0	0.00	1	43.15	43.35	-1	698	-0.14%
2018/04/02	4	43.18	27	43.13	43.15	-23	705	-3.26%
2018/03/31	5	43.40	150	43.25	43.10	-145	706	-20.52%	大賣/鉅額交易
2018/03/30	2.2	43.23	41	43.15	43.05	-38.8	703	-5.51%
2018/03/29	5.3	43.10	16	43.22	43.30	-10.7	699	-1.53%
2018/03/28	0.1	42.85	17	43.21	43.10	-17	696	-2.43%
2018/03/27	0	0.00	96	43.19	43.15	-96	690	-13.91%
2018/03/26	0	0.00	13	42.89	42.80	-13	681	-1.91%
2018/03/23	18.3	42.02	23	42.06	42.15	-4.8	670	-0.71%
2018/03/22	3.3	42.77	98	43.00	42.60	-94.8	661	-14.33%
2018/03/21	4	43.88	4	43.86	43.40	0	651	0.00%
2018/03/20	4	44.14	15	44.03	44.25	-11	637	-1.72%
2018/03/19	10.1	43.86	23.5	43.85	44.20	-13.5	630	-2.13%
2018/03/16	3	42.60	3	42.68	42.80	0	602	0.00%
2018/03/15	0	0.00	1	42.40	42.45	-1	582	-0.17%
2018/03/14	5.2	42.06	11	42.07	42.15	-5.8	582	-1.00%
2018/03/12	1.2	42.06	0	0.00	42.15	1.2	575	0.21%
2018/03/08	1.3	41.89	0	0.00	41.90	1.3	565	0.22%
2018/03/07	0	0.00	2	41.95	41.90	-2	560	-0.36%
2018/03/06	6	41.86	13	42.01	42.00	-7	556	-1.26%
2018/03/05	6.1	42.34	5	42.46	42.05	1.1	546	0.20%
2018/03/02	11	42.43	7	42.20	42.85	4	523	0.76%
2018/03/01	43	42.06	21.5	42.21	42.50	21.5	500	4.29%
2018/02/27	46	39.37	40.7	39.36	39.55	5.3	444	1.20%
2018/02/26	5	37.96	5	38.28	38.30	0	409	0.00%
2018/02/23	4	37.40	13	37.35	37.65	-9	408	-2.20%
2018/02/22	0.1	37.20	0	0.00	37.20	0.1	418	0.01%
2018/02/21	4	37.10	0	0.00	37.10	4	434	0.92%
2018/02/12	78	36.72	58	36.30	36.30	20	438	4.56%
2018/02/09	1	36.20	3	36.65	36.95	-2	434	-0.46%
2018/02/08	2	36.65	3	36.72	37.30	-1	431	-0.23%
2018/02/07	0.4	36.25	3	36.30	36.05	-2.7	432	-0.61%
2018/02/06	18.2	36.25	47	35.99	35.75	-28.8	433	-6.65%
2018/02/05	5	37.88	8	37.94	37.90	-3	444	-0.68%
2018/02/01	3	38.25	0	0.00	38.30	3	450	0.67%
2018/01/31	0.2	38.10	0	0.00	38.10	0.2	452	0.03%
2018/01/30	0	0.00	10	38.35	38.45	-10	449	-2.22%
2018/01/29	1	38.70	0	0.00	38.65	1	449	0.22%
2018/01/26	4	38.79	17	38.79	38.80	-13	447	-2.91%
2018/01/25	13	38.79	9	38.82	38.90	4	447	0.89%
2018/01/22	4	38.75	3.4	38.80	38.95	0.6	463	0.14%
2018/01/19	3	38.75	0	0.00	38.70	3	460	0.65%
2018/01/18	5	38.65	2	38.78	38.90	3	454	0.66%
2018/01/17	1.3	38.44	9	38.55	38.60	-7.8	445	-1.74%
2018/01/16	0	0.00	8	39.00	39.00	-8	435	-1.84%
2018/01/15	1.1	38.65	0	0.00	38.65	1.1	430	0.26%
2018/01/12	0.3	38.75	0	0.00	38.80	0.3	441	0.06%
2018/01/11	16	39.31	1	39.25	38.90	15	435	3.44%
2018/01/10	0	0.00	2	38.85	38.90	-2	426	-0.47%
2018/01/09	0	0.00	6	38.76	39.00	-6	425	-1.41%
2018/01/08	6	38.95	5	38.90	38.90	1	426	0.23%
2018/01/05	0	0.00	7	38.76	38.70	-7	427	-1.64%
2018/01/04	4	38.98	1	39.15	38.80	3	444	0.68%
2018/01/03	1	39.15	0	0.00	39.15	1	453	0.22%
2018/01/02	0	0.00	6	38.60	39.00	-6	445	-1.35%