正文 (4906)-亞東-板橋券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正文 (4906)籌碼相關－亞東-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

亞東-板橋券商分點個股進出
亞東-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
2024/05/22	20	35.65	7	35.88	35.40	13	6,864	0.19%
2024/05/21	2	34.98	1	35.05	35.20	1	6,687	0.01%
2024/05/20	12	35.33	3	35.10	35.50	9	6,642	0.14%
2024/05/16	1	34.15	0.1	34.05	34.15	0.9	6,340	0.01%
2024/05/15	0	0.00	2	34.15	33.95	-2	6,340	-0.03%
2024/05/14	4	33.98	0	0.00	34.15	4	6,384	0.06%
2024/05/13	0	0.00	3	33.75	33.90	-3	6,420	-0.05%
2024/05/10	0	0.00	2	33.05	33.40	-2	6,626	-0.03%
2024/05/08	1	33.75	0	0.00	33.75	1	6,787	0.01%
2024/04/24	0	0.00	1	32.85	33.00	-1	7,337	-0.01%
2024/04/19	2	32.10	0	0.00	32.20	2	7,766	0.03%
2024/04/17	0	0.00	18	33.13	32.95	-18	7,742	-0.23%
2024/04/16	7.1	33.39	2	33.35	32.70	5.1	7,740	0.07%
2024/04/15	6	34.10	1	34.15	34.10	5	7,693	0.06%
2024/04/12	11	34.56	1	34.70	34.55	10	7,674	0.13%
2024/04/11	0	0.00	1	34.50	34.65	-1	7,676	-0.01%
2024/04/10	0	0.00	8	34.51	34.70	-8	7,709	-0.10%
2024/04/09	4	34.33	2	34.65	34.05	2	7,659	0.03%
2024/04/08	0	34.20	0	0.00	34.05	0	7,608	0.00%
2024/04/03	6	33.93	0	0.00	33.95	6	7,608	0.08%
2024/04/02	1	34.05	0	0.00	34.10	1	7,621	0.01%
2024/04/01	1	34.50	0	0.00	34.55	1	7,594	0.01%
2024/03/28	3	34.28	0	0.00	34.20	3	7,639	0.04%
2024/03/27	3	34.43	4	34.53	34.40	-1	7,680	-0.01%
2024/03/26	1	34.75	21	35.04	34.40	-20	7,678	-0.26%
2024/03/25	1	35.20	0	0.00	35.30	1	7,627	0.01%
2024/03/22	1	35.00	3	35.25	35.10	-2	7,653	-0.03%
2024/03/21	4	34.85	0	0.00	34.80	4	7,663	0.05%
2024/03/20	1	35.05	0	0.00	34.90	1	7,731	0.01%
2024/03/19	1	35.10	3	35.10	35.00	-2	7,974	-0.03%
2024/03/18	4	34.89	35	35.00	35.10	-31	8,333	-0.37%
2024/03/15	35	34.52	1	34.35	34.30	34	8,602	0.40%
2024/03/14	14	34.92	0	0.00	34.90	14	8,679	0.16%
2024/03/13	1	35.95	2	35.80	35.65	-1	8,912	-0.01%
2024/03/12	6	36.18	0	0.00	36.15	6	8,880	0.07%
2024/03/11	3	36.38	0	0.00	36.15	3	8,786	0.03%
2024/03/08	6	36.30	3	36.35	35.95	3	8,713	0.03%
2024/03/07	6	36.93	11	37.44	36.80	-5	8,577	-0.06%
2024/03/06	8	38.46	2	38.35	38.35	6	8,253	0.07%
2024/03/05	18	39.70	17	39.80	39.50	1	7,969	0.01%
2024/03/04	1	38.25	16	38.10	38.70	-15	6,493	-0.23%
2024/02/29	0	0.00	1	35.35	35.40	-1	5,991	-0.02%
2024/02/27	5	35.57	1	35.30	35.25	4	5,974	0.07%
2024/02/26	3	36.12	0.6	36.30	36.00	2.4	5,965	0.04%
2024/02/23	10	36.28	1.1	36.45	35.90	8.9	5,955	0.15%
2024/02/22	0	0.00	2	36.55	36.35	-2	6,002	-0.03%
2024/02/21	3	35.97	2	35.90	36.05	1	5,965	0.02%
2024/02/19	1	36.00	2	35.90	35.95	-1	5,940	-0.02%
2024/02/16	16	35.57	1	35.70	35.65	15	5,922	0.25%
2024/02/15	0.3	35.52	5	35.55	35.70	-4.8	5,925	-0.08%
2024/02/05	9.3	35.29	0	0.00	35.10	9.3	5,887	0.16%
2024/02/02	5.3	36.21	3	36.53	36.00	2.3	5,862	0.04%
2024/02/01	0	0.00	4	36.15	36.20	-4	5,732	-0.07%
2024/01/30	3	35.60	0	0.00	35.75	3	5,649	0.05%
2024/01/29	2	35.68	0	0.00	35.80	2	5,636	0.04%
2024/01/26	3	35.60	0	0.00	35.00	3	5,682	0.05%
2024/01/24	1	35.95	0	0.00	35.80	1	5,703	0.02%
2024/01/23	1	35.80	0	0.00	35.90	1	5,671	0.02%
2024/01/18	1	34.50	2	34.55	35.20	-1	5,445	-0.02%
2024/01/17	1	35.40	4	35.53	35.35	-3	5,398	-0.06%
2024/01/16	3	35.87	10	35.69	36.00	-7	5,340	-0.13%
2024/01/15	2	34.68	20	35.05	35.00	-18	5,112	-0.35%
2024/01/09	0	33.20	4	33.20	33.25	-4	5,131	-0.08%
2024/01/03	4	34.25	0	0.00	34.15	4	5,289	0.08%
2024/01/02	3	34.72	0	0.00	34.70	3	5,278	0.06%
2023/12/29	20	34.50	0	0.00	34.50	20	5,341	0.37%
2023/12/28	4	34.66	0	0.00	34.80	4	5,364	0.07%
2023/12/27	2	34.50	0	0.00	34.55	2	5,396	0.04%
2023/12/26	1	34.90	0	0.00	34.85	1	5,538	0.02%
2023/12/25	3	34.58	1	35.00	34.60	2	5,548	0.04%
2023/12/22	0	0.00	72	35.76	35.55	-72	5,530	-1.30%
2023/12/21	1	35.85	0	0.00	35.60	1	5,535	0.02%
2023/12/19	6	35.50	4	35.50	35.60	2	5,672	0.04%
2023/12/18	0	0.00	2	36.03	35.80	-2	5,740	-0.03%
2023/12/15	22	36.35	2	36.60	36.20	20	5,810	0.34%
2023/12/14	26	36.65	9	36.93	36.90	17	5,830	0.29%
2023/12/13	13	36.19	5	36.59	36.35	8	5,593	0.14%
2023/12/12	3	35.45	8	34.93	35.75	-5	5,399	-0.09%
2023/12/11	41	34.35	2	34.15	34.30	39	5,452	0.72%
2023/12/08	6	35.33	7	35.51	35.70	-1	5,430	-0.02%
2023/12/07	3	34.55	0	0.00	34.50	3	5,303	0.06%
2023/11/28	1	34.00	0	0.00	34.40	1	6,905	0.01%
2023/11/21	1	34.75	3	35.00	34.60	-2	9,605	-0.02%
2023/11/20	3	34.30	10	34.00	34.30	-7	9,947	-0.07%
2023/11/17	10	33.49	1	33.40	33.45	9	10,412	0.09%
2023/11/15	0	0.00	15	33.25	33.10	-15	11,172	-0.13%
2023/11/14	30	32.90	45	33.05	33.15	-15	11,272	-0.13%
2023/11/09	31	32.85	0	0.00	32.90	31	11,392	0.27%
2023/11/06	1	33.85	5	33.85	33.90	-4	11,542	-0.03%
2023/11/03	1	34.25	0	0.00	34.25	1	11,956	0.01%
2023/11/01	0	0.00	1	32.70	32.60	-1	12,043	-0.01%
2023/10/31	4	33.85	3	32.60	32.60	1	12,232	0.01%
2023/10/16	1	34.30	1	34.50	34.60	0	13,098	0.00%
2023/10/13	1	35.50	0	0.00	35.35	1	13,160	0.01%
2023/10/12	1	36.00	0	0.00	35.90	1	13,254	0.01%
2023/10/11	0	0.00	1	36.45	36.00	-1	13,271	-0.01%
2023/10/06	1	36.70	0	0.00	36.70	1	13,344	0.01%
2023/10/05	0	0.00	1	37.05	37.00	-1	13,382	-0.01%
2023/10/04	1	36.60	0	0.00	36.60	1	13,391	0.01%
2023/10/02	1	37.75	4	37.85	37.85	-3	13,683	-0.02%
2023/09/26	0	0.00	1	37.55	37.25	-1	14,314	-0.01%
2023/09/25	0	0.00	2	37.45	37.60	-2	14,810	-0.01%
2023/09/22	0	0.00	2	35.68	36.05	-2	15,164	-0.01%
2023/09/21	1	35.70	2	36.15	35.65	-1	15,371	-0.01%
2023/09/20	0	0.00	4	37.03	36.60	-4	15,626	-0.03%
2023/09/19	2	37.90	0	0.00	37.35	2	15,530	0.01%
2023/09/18	2	37.35	2	37.15	37.10	0	15,394	0.00%
2023/09/15	5	37.58	5	37.75	37.05	0	15,333	0.00%
2023/09/14	7	38.26	9	38.17	38.05	-2	15,132	-0.01%
2023/09/13	1	37.20	1	37.30	37.70	0	14,807	0.00%
2023/09/12	4	36.98	9	37.46	37.45	-5	14,717	-0.03%
2023/09/11	1	36.05	0	0.00	36.25	1	14,568	0.01%
2023/09/08	6	36.63	31	36.67	37.00	-25	14,723	-0.17%
2023/09/07	16	37.09	5.5	37.13	37.05	10.5	14,692	0.07%
2023/09/06	17	37.81	13	37.93	37.95	4	14,398	0.03%
2023/09/05	1	36.75	2	37.10	36.50	-1	13,995	-0.01%
2023/09/04	8.1	36.41	5.1	36.23	36.20	3.1	13,935	0.02%
2023/09/01	10	37.56	11	37.40	37.05	-1	13,756	-0.01%
2023/08/31	11.2	36.98	35	37.32	37.30	-23.8	13,628	-0.17%
2023/08/30	27	36.43	18	36.77	36.95	9	13,760	0.07%
2023/08/29	15	35.90	43	36.16	36.25	-28	13,590	-0.21%
2023/08/28	54.2	37.56	32	38.14	35.90	22.2	13,326	0.17%
2023/08/25	66	37.06	46.2	36.49	37.50	19.9	12,166	0.16%
2023/08/24	23	35.94	19	35.82	35.40	4	11,315	0.04%
2023/08/23	26	35.43	12	35.40	35.55	14	10,998	0.13%
2023/08/22	4	34.75	13	34.77	34.30	-9	10,496	-0.09%
2023/08/21	12	34.53	21	34.32	34.50	-9	10,182	-0.09%
2023/08/18	1	33.45	3	33.95	32.95	-2	9,725	-0.02%
2023/08/17	2	32.80	3.3	33.29	33.65	-1.3	9,639	-0.01%
2023/08/16	5	32.85	2	32.90	33.05	3	9,566	0.03%
2023/08/15	2	33.00	3	33.27	33.25	-1	9,564	-0.01%
2023/08/14	5	32.73	7	32.63	32.65	-2	9,629	-0.02%
2023/08/11	4	33.35	3	32.65	32.65	1	9,575	0.01%
2023/08/10	7	32.93	7	33.42	33.35	0	9,491	0.00%
2023/08/09	13	34.32	11	34.17	33.55	2	9,344	0.02%
2023/08/08	5	33.18	8	33.10	33.15	-3	8,915	-0.03%
2023/08/07	7	33.01	19	33.19	33.45	-12	8,858	-0.14%
2023/08/04	2	32.35	28	32.48	32.90	-26	8,737	-0.30%
2023/08/02	16	31.94	0	0.00	31.40	16	8,557	0.19%
2023/08/01	2	32.15	0	0.00	32.05	2	8,426	0.02%
2023/07/31	12	32.60	4	32.45	32.10	8	8,343	0.10%
2023/07/28	0	0.00	2	31.58	31.50	-2	8,268	-0.02%
2023/07/27	4	32.15	2	31.60	31.80	2	8,260	0.02%
2023/07/26	4	31.78	0	0.00	31.35	4	8,211	0.05%
2023/07/24	5	31.68	0	0.00	31.55	5	8,024	0.06%
2023/07/21	4	31.35	0	31.55	31.40	4	7,964	0.05%
2023/07/20	2	32.00	10	31.75	32.05	-8	7,937	-0.10%
2023/07/19	1.3	31.71	1	32.60	31.60	0.3	7,881	0.00%
2023/07/18	5	33.07	1	32.60	32.25	4	7,838	0.05%
2023/07/17	5	33.00	2	33.25	33.35	3	7,735	0.04%
2023/07/14	4	32.69	0	0.00	32.75	4	7,654	0.05%
2023/07/13	5	32.84	9	32.92	32.55	-4	7,621	-0.05%
2023/07/12	6	32.18	5	32.26	32.10	1	7,580	0.01%
2023/07/11	1	32.40	0	0.00	32.40	1	7,560	0.01%
2023/07/10	8	32.69	3.2	32.81	32.80	4.9	7,535	0.06%
2023/07/07	2	34.15	13	33.98	33.55	-11	7,398	-0.15%
2023/07/06	14	33.91	19	34.00	33.65	-5	7,318	-0.07%
2023/07/05	2	33.48	1	33.35	33.15	1	6,999	0.01%
2023/07/04	19	33.02	39.1	33.20	33.40	-20.1	6,832	-0.29%
2023/07/03	21.1	34.31	32	34.34	34.45	-10.9	6,528	-0.17%
2023/06/30	19	33.17	31	32.88	33.05	-12	5,960	-0.20%
2023/06/29	31	31.66	25.2	31.50	31.50	5.8	5,502	0.10%
2023/06/28	5	31.21	23	31.07	31.25	-18	5,288	-0.34%
2023/06/27	0	0.00	1	29.80	29.80	-1	4,964	-0.02%
2023/06/26	1	30.00	0	0.00	30.05	1	5,017	0.02%
2023/06/21	2	30.28	0	0.00	30.25	2	5,082	0.04%
2023/06/19	1	30.30	0	0.00	30.05	1	5,111	0.02%
2023/06/16	4	30.50	0	0.00	30.50	4	5,096	0.08%
2023/06/15	8	30.93	0.4	30.95	30.90	7.7	5,072	0.15%
2023/06/14	20.4	31.18	2	30.90	31.40	18.4	4,996	0.37%
2023/06/13	20	31.55	0	0.00	31.50	20	4,718	0.42%
2023/06/12	1	31.25	1	31.40	31.30	0	4,671	0.00%
2023/06/09	4	31.48	1	31.35	31.80	3	4,657	0.06%
2023/06/08	1	31.10	0	0.00	31.15	1	4,632	0.02%
2023/06/07	2.1	31.58	0	0.00	31.65	2.1	4,632	0.05%
2023/06/06	19.1	32.17	2	32.75	32.00	17.1	4,564	0.37%
2023/06/05	26	33.24	16	32.94	33.45	10	4,354	0.23%
2023/06/01	0	0.00	3	31.53	31.60	-3	3,984	-0.08%
2023/05/31	6	31.48	1	31.70	31.40	5	3,966	0.13%
2023/05/30	0	0.00	2	31.23	31.15	-2	3,928	-0.05%
2023/05/29	2	31.50	21	31.00	31.40	-19	3,868	-0.49%
2023/05/26	1	30.40	0	0.00	30.30	1	3,712	0.03%
2023/05/24	1	30.55	0	0.00	30.65	1	3,684	0.03%
2023/05/22	2	30.48	2	30.53	30.50	0	3,637	0.00%
2023/05/18	12	30.31	4	30.24	30.40	8	3,581	0.22%
2023/05/17	12	29.50	0	0.00	29.65	12	3,442	0.35%
2023/05/15	5	29.85	0	0.00	29.75	5	3,397	0.15%
2023/05/12	2	29.55	2	30.10	30.15	0	3,387	0.00%
2023/05/11	1	29.90	1	29.85	29.70	0	3,364	0.00%
2023/05/10	12	30.69	4	30.70	30.25	8	3,319	0.24%
2023/05/05	2	29.50	0	0.00	29.40	2	3,221	0.06%
2023/05/04	5	29.55	69	29.66	29.65	-64	3,183	-2.01%
2023/05/03	10	31.05	0	0.00	30.80	10	3,100	0.32%
2023/04/25	8	30.70	0	0.00	30.80	8	2,993	0.27%
2023/04/21	19.1	31.27	15	30.70	30.80	4.1	2,923	0.14%
2023/04/20	0	0.00	1	32.35	32.10	-1	2,812	-0.04%
2023/04/19	0	0.00	1	32.50	32.50	-1	2,764	-0.04%
2023/04/18	0	0.00	3	32.07	32.25	-3	2,692	-0.11%
2023/04/17	0	0.00	1	32.10	32.35	-1	2,630	-0.04%
2023/04/13	0	0.00	3	31.45	31.60	-3	2,479	-0.12%
2023/04/12	1	31.75	0	0.00	31.80	1	2,441	0.04%
2023/04/11	3	31.40	2	31.60	31.35	1	2,377	0.04%
2023/04/10	1	30.45	0	0.00	30.65	1	2,219	0.05%
2023/04/07	0	0.00	5	31.35	31.30	-5	2,166	-0.23%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/31	0	0.00	1	30.85	30.90	-1	2,069	-0.05%
2023/03/30	1	30.95	1	31.00	30.85	0	2,026	0.00%
2023/03/28	0	30.25	0	0.00	30.25	0	1,916	0.00%
2023/03/27	0	30.53	18	30.12	30.20	-18	1,860	-0.97%
2023/03/24	0	0.00	2	29.65	29.85	-2	1,797	-0.11%
2023/03/22	0	29.30	0	0.00	29.30	0	1,695	0.00%
2023/03/21	5	29.15	33	29.10	29.25	-28	1,674	-1.67%
2023/03/20	0	0.00	98	29.11	29.15	-98	1,639	-5.98%
2023/03/17	0	28.53	0	0.00	28.40	0	1,656	0.00%
2023/03/16	20	28.40	0	0.00	28.00	20	1,636	1.22%
2023/03/15	73	28.90	6	28.97	28.65	67	1,612	4.15%
2023/03/14	32	28.58	2	28.60	28.75	30	1,571	1.91%
2023/03/13	4	28.09	0	0.00	28.25	4	1,521	0.26%
2023/03/10	2	28.45	1	28.45	28.50	1	1,517	0.07%
2023/03/08	8	28.35	0	0.00	28.65	8	1,476	0.54%
2023/03/07	0	0.00	1	28.50	28.45	-1	1,491	-0.07%
2023/03/06	0	0.00	1	28.35	28.35	-1	1,459	-0.07%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/13	0	0.00	1	27.80	27.80	-1	1,843	-0.05%
2023/02/10	9	27.76	0	0.00	27.55	9	1,908	0.47%
2023/02/09	2	28.00	0	0.00	27.90	2	1,904	0.11%
2023/02/08	1	28.10	0	0.00	28.00	1	1,903	0.05%
2023/02/06	0	0.00	10	28.30	28.10	-10	1,897	-0.53%
2023/02/01	11	27.95	0	0.00	27.95	11	1,856	0.59%
2023/01/17	0	0.00	1	26.85	26.85	-1	1,823	-0.05%
2023/01/11	0	0.00	3	27.58	27.60	-3	1,877	-0.16%
2023/01/05	2	28.03	0	0.00	27.90	2	1,978	0.10%
2023/01/04	2	28.03	0	0.00	28.00	2	2,002	0.10%
2023/01/03	0	0.00	1	27.55	27.50	-1	2,027	-0.05%
2022/12/30	2	27.70	1	27.50	27.40	1	2,049	0.05%
2022/12/26	0	0.00	70	27.40	27.35	-70	2,216	-3.16%
2022/12/16	1	27.80	0	0.00	27.55	1	2,883	0.03%
2022/12/14	2	28.30	0	0.00	28.20	2	3,875	0.05%
2022/12/09	0	0.00	1	29.00	28.60	-1	3,901	-0.03%
2022/12/08	0	0.00	4	28.11	28.30	-4	3,854	-0.10%
2022/12/07	1	28.00	0	0.00	28.00	1	3,876	0.03%
2022/11/30	3	28.80	1	28.70	28.60	2	4,149	0.05%
2022/11/29	0	0.00	12	28.43	28.80	-12	4,494	-0.27%
2022/11/28	10	28.00	0	0.00	28.15	10	4,551	0.22%
2022/11/24	0	0.00	1	28.50	28.40	-1	4,640	-0.02%
2022/11/22	1	28.85	2	28.65	28.75	-1	4,647	-0.02%
2022/11/10	2	27.90	0	0.00	27.80	2	5,229	0.04%
2022/11/09	0	27.95	0	0.00	27.85	0	5,185	0.00%
2022/11/08	0	0.00	7	27.62	27.60	-7	5,145	-0.14%
2022/11/03	2	26.70	0	0.00	26.55	2	5,138	0.04%
2022/10/21	5	26.70	5	26.60	26.60	0	5,405	0.00%
2022/10/20	1	26.75	0	0.00	27.65	1	5,439	0.02%
2022/10/19	0	0.00	5	27.65	27.20	-5	5,450	-0.09%
2022/10/13	2	27.85	3	27.15	26.50	-1	5,516	-0.02%
2022/10/12	4	27.86	0	0.00	27.85	4	5,529	0.07%
2022/10/11	2	27.95	1	28.00	27.85	1	5,552	0.02%
2022/10/07	20	28.45	2	28.40	28.50	18	5,567	0.32%
2022/10/05	4	28.46	11	28.36	28.10	-7	5,670	-0.12%
2022/10/04	1	27.25	1	27.50	27.95	0	5,623	0.00%
2022/10/03	5	27.10	0	0.00	27.10	5	5,647	0.09%
2022/09/30	1	26.25	2	26.25	26.70	-1	5,819	-0.02%
2022/09/29	5	26.80	2	26.63	26.75	3	5,829	0.05%
2022/09/28	16	26.99	7	26.14	26.05	9	5,836	0.15%
2022/09/27	12	27.09	7	27.24	27.60	5	5,759	0.09%
2022/09/26	2	28.05	3	28.30	27.50	-1	5,709	-0.02%
2022/09/23	9	30.21	23	29.83	29.30	-14	5,662	-0.25%
2022/09/22	20	31.58	20	32.31	30.40	0	5,462	0.00%
2022/09/21	19	30.99	6	31.25	31.05	13	4,633	0.28%
2022/09/19	0	0.00	1	30.15	30.10	-1	4,559	-0.02%
2022/09/16	5	30.85	1	30.80	30.70	4	4,572	0.09%
2022/09/14	4	30.65	0	0.00	30.95	4	4,716	0.08%
2022/09/13	2	31.23	0	0.00	31.10	2	4,764	0.04%
2022/09/12	12	32.06	1	32.10	31.95	11	4,767	0.23%
2022/09/08	1	31.90	0	0.00	31.90	1	4,791	0.02%
2022/09/06	2	31.88	12	31.50	31.55	-10	5,563	-0.18%
2022/09/05	6	32.92	3	32.65	32.25	3	5,576	0.05%
2022/09/02	0	0.00	5	32.05	31.95	-5	5,255	-0.10%
2022/09/01	0	0.00	5	31.70	31.85	-5	5,214	-0.10%
2022/08/31	0	0.00	1	31.70	31.70	-1	5,184	-0.02%
2022/08/30	5	31.56	0	0.00	31.45	5	5,187	0.10%
2022/08/29	5	31.09	8	31.29	31.30	-3	5,267	-0.06%
2022/08/26	3	31.95	66	31.98	31.70	-63	5,373	-1.17%
2022/08/25	3	31.35	20	31.54	31.55	-17	5,370	-0.32%
2022/08/24	2	31.25	19	31.19	31.10	-17	5,343	-0.32%
2022/08/23	1	31.25	4.4	31.05	31.50	-3.4	5,328	-0.06%
2022/08/22	0	0.00	1	31.10	31.10	-1	5,227	-0.02%
2022/08/19	3.4	30.88	36	31.06	31.10	-32.6	5,150	-0.63%
2022/08/18	5	30.25	22	30.32	30.25	-17	4,994	-0.34%
2022/08/16	0	0.00	1	29.35	29.35	-1	4,857	-0.02%
2022/08/15	0	0.00	6	29.10	29.20	-6	4,859	-0.12%
2022/08/12	1	29.05	0	0.00	29.15	1	4,912	0.02%
2022/08/11	4	29.15	3	29.20	29.10	1	4,919	0.02%
2022/08/10	2	29.35	2	29.45	29.50	0	4,931	0.00%
2022/08/09	0	0.00	5	29.20	29.35	-5	4,915	-0.10%
2022/08/08	2	29.00	0	0.00	28.90	2	4,904	0.04%
2022/08/05	6	29.39	0	0.00	29.15	6	4,875	0.12%
2022/08/04	1	29.00	2	28.90	29.50	-1	4,845	-0.02%
2022/08/03	4	29.15	5	29.17	29.30	-1	4,843	-0.02%
2022/08/02	2	29.78	1	30.00	29.65	1	4,845	0.02%
2022/07/29	4	30.38	0	0.00	30.25	4	4,926	0.08%
2022/07/28	3	30.85	3	30.37	30.35	0	4,922	0.00%
2022/07/27	4	30.43	2	30.35	30.70	2	4,935	0.04%
2022/07/26	4	30.20	0	0.00	30.10	4	4,931	0.08%
2022/07/25	1	30.40	0	0.00	30.30	1	4,995	0.02%
2022/07/21	0	0.00	7	30.00	30.30	-7	5,032	-0.14%
2022/07/20	2	30.53	0	0.00	30.30	2	5,057	0.04%
2022/07/19	5	30.55	1	30.45	30.40	4	5,114	0.08%
2022/07/18	3	30.15	0	0.00	30.05	3	5,147	0.06%
2022/07/15	0	0.00	7	30.26	30.35	-7	5,455	-0.13%
2022/07/14	5	29.80	0	0.00	30.15	5	5,444	0.09%
2022/07/13	0	0.00	1	29.55	29.25	-1	5,385	-0.02%
2022/07/12	9	29.15	10	29.09	29.00	-1	5,397	-0.02%
2022/07/11	9	29.28	0	0.00	29.35	9	5,413	0.17%
2022/07/08	17	29.28	35	29.15	29.30	-18	5,411	-0.33%
2022/07/07	17	27.27	2	27.28	27.85	15	5,260	0.29%
2022/07/06	1	26.70	0	0.00	26.30	1	5,281	0.02%
2022/07/04	0	0.00	1	25.90	26.10	-1	5,427	-0.02%
2022/07/01	2	27.85	12	27.79	27.10	-10	5,576	-0.18%
2022/06/30	7	29.41	5	29.02	29.00	2	5,657	0.04%
2022/06/29	0	0.00	2	30.15	30.00	-2	5,752	-0.03%
2022/06/28	0	0.00	4	30.61	30.55	-4	5,889	-0.07%
2022/06/27	4	30.81	0	0.00	30.95	4	5,961	0.07%
2022/06/24	2	31.00	1	30.55	30.60	1	6,030	0.02%
2022/06/23	3	30.80	0	0.00	30.65	3	6,109	0.05%
2022/06/22	17	30.60	16	30.92	30.80	1	6,324	0.02%
2022/06/21	6	29.83	1	30.80	30.65	5	6,295	0.08%
2022/06/20	8	29.75	8	30.10	29.25	0	6,334	0.00%
2022/06/17	15	30.22	13	30.51	30.25	2	6,421	0.03%
2022/06/16	10	30.87	30	31.35	30.55	-20	6,429	-0.31%
2022/06/15	110	32.01	107	32.46	31.10	3	6,541	0.05%	大買/大賣/
2022/06/14	4	30.94	4	30.81	31.50	0	5,909	0.00%
2022/06/13	5	31.08	62	31.06	31.00	-57	5,796	-0.98%
2022/06/10	2	30.93	11	31.19	31.35	-9	5,799	-0.16%
2022/06/09	2	31.05	42	31.27	31.30	-40	5,766	-0.69%
2022/06/08	7	31.06	0	0.00	31.10	7	5,761	0.12%
2022/06/07	9	31.24	5	31.45	31.20	4	5,757	0.07%
2022/06/06	3	30.98	43.9	31.24	31.05	-40.9	5,689	-0.72%
2022/06/02	0	0.00	1	30.15	30.20	-1	5,660	-0.02%
2022/06/01	0	0.00	5	29.35	29.85	-5	5,665	-0.09%
2022/05/31	20	29.35	10	29.25	29.15	10	5,750	0.17%
2022/05/30	5	28.65	0	0.00	28.90	5	5,781	0.09%
2022/05/26	6	28.58	0	0.00	28.30	6	5,932	0.10%
2022/05/25	5	28.82	35	28.90	28.75	-30	6,010	-0.50%
2022/05/23	21	29.22	0	0.00	29.20	21	6,233	0.34%
2022/05/20	1	29.50	0	0.00	29.45	1	6,452	0.02%
2022/05/19	14	29.20	35	28.86	29.15	-21	6,613	-0.32%
2022/05/18	2	29.05	0	0.00	29.00	2	7,061	0.03%
2022/05/17	0	0.00	1	29.35	29.35	-1	7,331	-0.01%
2022/05/16	0	0.00	5	29.15	29.30	-5	7,409	-0.07%
2022/05/13	5	29.25	67	28.88	29.35	-62	7,442	-0.83%
2022/05/12	0	0.00	1	29.05	28.15	-1	7,495	-0.01%
2022/05/11	0	0.00	5	28.93	28.90	-5	7,550	-0.07%
2022/05/10	8	27.74	6	28.50	28.85	2	7,890	0.03%
2022/05/09	71	28.38	0	0.00	28.20	71	8,037	0.88%
2022/05/06	12	29.50	0	0.00	29.45	12	8,404	0.14%
2022/05/05	10	29.95	0	30.40	29.80	10	8,969	0.11%
2022/05/04	16	29.77	0.8	29.80	29.75	15.2	9,179	0.17%
2022/05/03	12.2	29.81	2.2	29.86	29.80	10	9,301	0.11%
2022/04/29	11	30.67	1.3	31.07	30.55	9.7	9,289	0.10%
2022/04/27	0	0.00	1	30.25	30.20	-1	9,288	-0.01%
2022/04/26	2	30.23	0	0.00	30.10	2	9,351	0.02%
2022/04/25	4	30.78	1	30.10	30.05	3	9,469	0.03%
2022/04/22	9	31.51	7	31.61	31.55	2	9,499	0.02%
2022/04/21	12	31.59	18	32.13	31.85	-6	9,446	-0.06%
2022/04/20	9	30.94	1	30.65	30.80	8	9,101	0.09%
2022/04/19	18	30.47	0	0.00	30.30	18	9,116	0.20%
2022/04/18	0	0.00	5	30.30	30.00	-5	9,149	-0.05%
2022/04/15	14	30.10	6.2	30.06	30.00	7.8	9,124	0.09%
2022/04/14	5	30.66	0	0.00	30.35	5	9,132	0.05%
2022/04/13	1	31.05	5.6	30.86	30.85	-4.6	9,138	-0.05%
2022/04/12	16	31.04	1	31.05	30.95	15	9,159	0.16%
2022/04/11	24	31.93	5	31.45	31.60	19	9,186	0.21%
2022/04/08	10	32.79	4	32.83	32.70	6	9,265	0.06%
2022/04/07	18	32.84	1	32.40	32.40	17	9,523	0.18%
2022/04/06	1	33.55	12	33.61	33.75	-11	9,491	-0.12%
2022/04/01	8	33.35	30	33.45	33.30	-22	9,924	-0.22%
2022/03/31	1	33.15	4	33.00	33.00	-3	10,327	-0.03%
2022/03/30	3	32.75	0	0.00	32.60	3	10,185	0.03%
2022/03/29	12	32.25	28	32.86	32.60	-16	10,126	-0.16%
2022/03/28	10	32.15	3	32.25	32.45	7	10,036	0.07%
2022/03/25	9	32.28	124	32.52	32.20	-115	9,981	-1.15%	大賣/鉅額交易
2022/03/24	1	31.95	15	31.99	31.85	-14	9,841	-0.14%
2022/03/23	0	0.00	10	32.00	31.90	-10	9,949	-0.10%
2022/03/22	3	31.38	31	31.66	32.00	-28	10,247	-0.27%
2022/03/21	1	30.95	38	31.07	31.20	-37	10,407	-0.36%
2022/03/18	4	30.80	39	30.90	30.85	-35	10,359	-0.34%
2022/03/17	0	0.00	50	29.56	29.80	-50	10,138	-0.49%
2022/03/16	0	0.00	10	28.95	28.95	-10	10,389	-0.10%
2022/03/15	5	29.10	1	28.95	29.05	4	10,541	0.04%
2022/03/14	5	29.54	0	0.00	29.55	5	10,550	0.05%
2022/03/11	14	29.46	6	29.49	29.45	8	10,706	0.07%
2022/03/10	0	0.00	62	29.75	29.90	-62	10,718	-0.58%
2022/03/09	52	29.25	0	0.00	29.50	52	10,676	0.49%
2022/03/08	61	29.08	14	28.96	29.05	47	10,664	0.44%
2022/03/07	57	30.42	0	0.00	30.00	57	10,564	0.54%
2022/03/04	26	31.74	11	32.25	31.50	15	10,458	0.14%
2022/03/03	0	0.00	7	32.18	32.05	-7	10,361	-0.07%
2022/03/02	35	31.58	1	31.75	31.80	34	10,324	0.33%
2022/03/01	2	32.13	4	32.20	32.25	-2	10,259	-0.02%
2022/02/25	0	0.00	2	31.85	31.95	-2	10,188	-0.02%
2022/02/24	67	31.48	7	31.54	31.55	60	10,140	0.59%
2022/02/23	7	31.99	15	32.40	32.20	-8	10,039	-0.08%
2022/02/22	68	31.97	39	31.98	31.85	29	10,012	0.29%
2022/02/21	21	32.62	7	32.89	33.00	14	9,946	0.14%
2022/02/18	13	32.67	110	32.66	33.10	-97	10,211	-0.95%	大賣/
2022/02/17	14	32.23	66	32.11	31.95	-52	10,036	-0.52%
2022/02/16	1	31.30	31	31.53	31.30	-30	9,751	-0.31%
2022/02/15	15	30.86	1	30.85	30.95	14	9,720	0.14%
2022/02/14	11	30.89	0	0.00	30.95	11	9,705	0.11%
2022/02/11	5	30.97	0	0.00	31.15	5	9,663	0.05%
2022/02/10	89	31.19	3	31.80	31.15	86	9,600	0.90%
2022/02/09	1	32.45	0	0.00	32.65	1	9,261	0.01%
2022/02/08	2	32.58	6	32.75	32.60	-4	9,108	-0.04%
2022/02/07	14	32.75	55	32.72	32.60	-41	8,730	-0.47%
2022/01/26	0	0.00	28	31.06	31.00	-28	8,149	-0.34%
2022/01/25	0	0.00	20	30.82	30.10	-20	7,974	-0.25%
2022/01/24	30	29.63	1	30.15	30.45	29	7,858	0.37%
2022/01/21	0	0.00	12	30.67	30.45	-12	7,872	-0.15%
2022/01/20	2	30.65	6.2	30.95	30.80	-4.2	7,963	-0.05%
2022/01/19	0	0.00	7	30.55	30.55	-7	8,241	-0.08%
2022/01/18	0	0.00	8	30.40	29.95	-8	8,136	-0.10%
2022/01/17	2	29.85	22	29.73	30.20	-20	7,981	-0.25%
2022/01/14	13	28.88	12	28.81	28.80	1	7,850	0.01%
2022/01/13	10	29.45	0	0.00	29.50	10	7,834	0.13%
2022/01/12	8	29.85	9	29.43	29.40	-1	7,811	-0.01%
2022/01/11	20.4	30.10	0	0.00	29.95	20.4	7,749	0.26%
2022/01/10	20.2	30.47	2	30.60	30.75	18.2	7,689	0.24%
2022/01/07	20	30.56	0	0.00	30.55	20	7,667	0.26%
2022/01/06	32	30.89	8	30.83	31.40	24	7,594	0.32%
2022/01/05	17	31.41	6	31.40	31.40	11	7,529	0.15%
2022/01/04	29	31.87	0	0.00	31.65	29	7,477	0.39%
2022/01/03	12	32.27	34	32.75	32.10	-22	7,389	-0.30%
2021/12/30	4	32.48	19	32.48	32.30	-15	7,195	-0.21%
2021/12/29	8.2	31.54	8	31.80	31.85	0.2	6,836	0.00%
2021/12/28	44	31.88	23	31.80	31.20	21	6,683	0.31%
2021/12/27	37	30.61	105	31.27	31.50	-68	6,090	-1.12%	大賣/
2021/12/24	14	29.78	3	30.02	29.90	11	5,566	0.20%
2021/12/23	0	0.00	3	29.80	29.75	-3	5,555	-0.05%
2021/12/22	11	29.62	1	29.65	29.65	10	5,532	0.18%
2021/12/21	23	29.65	2	29.75	29.75	21	5,510	0.38%
2021/12/20	6	30.23	6	30.53	30.10	0	5,459	0.00%
2021/12/17	10	29.95	3	30.40	29.95	7	5,372	0.13%
2021/12/16	4	30.34	28	30.54	30.60	-24	5,231	-0.46%
2021/12/15	1	30.05	114	29.62	30.30	-113	4,845	-2.33%	大賣/鉅額交易
2021/12/14	10	28.55	20	28.86	28.50	-10	4,519	-0.22%
2021/12/13	21	28.83	1	28.90	28.70	20	4,463	0.45%
2021/12/10	24	29.25	59	29.81	29.20	-35	4,412	-0.79%
2021/12/09	11	29.17	93	29.19	29.50	-82	4,100	-2.00%
2021/12/08	3	28.55	0	0.00	28.50	3	3,915	0.08%
2021/12/07	10	28.79	37	28.91	28.70	-27	3,874	-0.70%
2021/12/06	49	28.05	10	27.95	28.20	39	3,713	1.05%
2021/12/03	5	27.65	0	0.00	27.70	5	3,702	0.14%
2021/12/02	5	27.40	3	27.25	27.25	2	3,734	0.05%
2021/12/01	2	27.50	0	0.00	27.60	2	3,723	0.05%
2021/11/30	1	27.65	1	27.50	27.25	0	3,715	0.00%
2021/11/29	8	26.50	0	0.00	27.05	8	3,714	0.22%
2021/11/26	20	27.23	0	0.00	27.10	20	3,692	0.54%
2021/11/25	2	27.85	0	0.00	27.75	2	3,671	0.05%
2021/11/24	1	27.60	0	0.00	27.85	1	3,661	0.03%
2021/11/23	56	27.90	0	0.00	27.65	56	3,677	1.52%
2021/11/22	1	28.35	3	28.28	28.25	-2	3,665	-0.05%
2021/11/19	29	28.30	213	28.30	28.20	-184	3,632	-5.07%	大賣/鉅額交易
2021/11/18	33	29.32	27	29.12	28.85	6	3,548	0.17%
2021/11/17	46	29.65	53	29.77	30.00	-7	3,389	-0.21%
2021/11/16	13	28.88	52	29.01	29.00	-39	2,923	-1.33%
2021/11/12	1	28.20	28	28.39	28.05	-27	2,645	-1.02%
2021/11/11	2	28.20	1	28.05	27.95	1	2,625	0.04%
2021/11/09	1	27.75	6	27.73	27.75	-5	2,609	-0.19%
2021/11/08	0	0.00	1	27.75	27.80	-1	2,615	-0.04%
2021/11/05	0	0.00	6	27.85	27.90	-6	2,633	-0.23%
2021/11/04	6	27.72	2	27.95	27.85	4	2,645	0.15%
2021/11/03	6	27.50	3	27.60	27.50	3	2,682	0.11%
2021/11/02	8	27.44	0	0.00	27.25	8	2,696	0.30%
2021/10/29	237	27.56	6	27.61	27.40	231	2,719	8.49%	大買/鉅額交易
2021/10/28	16	28.03	3	28.05	28.10	13	2,735	0.48%
2021/10/27	29	27.93	12	27.27	28.65	17	2,639	0.64%
2021/10/26	5	26.25	1	26.20	26.15	4	2,335	0.17%
2021/10/25	1	25.80	0	0.00	26.05	1	2,350	0.04%
2021/10/20	2	25.60	0	0.00	25.35	2	2,533	0.08%
2021/10/19	0	0.00	1	25.50	25.45	-1	2,858	-0.03%
2021/10/18	8	25.36	0	0.00	25.40	8	2,930	0.27%
2021/10/12	0	0.00	3	25.70	25.70	-3	3,137	-0.10%
2021/10/07	0	0.00	10	25.85	26.15	-10	3,304	-0.30%
2021/10/06	10	25.65	2	25.70	25.45	8	3,409	0.23%
2021/10/05	0	0.00	4	25.65	25.75	-4	3,701	-0.11%
2021/10/04	1	25.65	7	25.78	25.35	-6	3,833	-0.16%
2021/10/01	4	26.01	5	25.91	26.00	-1	3,847	-0.03%
2021/09/30	6	26.52	2	26.75	26.85	4	3,853	0.10%
2021/09/29	0	0.00	20	26.24	26.35	-20	3,874	-0.52%
2021/09/28	5	26.00	5	26.15	26.10	0	3,897	0.00%
2021/09/24	3	26.50	1	26.45	26.20	2	4,278	0.05%
2021/09/22	1	25.75	0	0.00	25.50	1	4,368	0.02%
2021/09/16	3	25.35	3	25.35	25.30	0	4,715	0.00%
2021/09/14	0	0.00	3	25.65	25.65	-3	4,769	-0.06%
2021/09/10	1	25.35	1	25.40	25.35	0	4,813	0.00%
2021/09/09	0	0.00	5	25.35	25.25	-5	4,840	-0.10%
2021/09/08	3	24.92	4	25.06	24.65	-1	4,840	-0.02%
2021/09/07	7	25.59	2	25.48	25.25	5	4,839	0.10%
2021/09/06	16	26.04	4	26.10	25.85	12	4,817	0.25%
2021/09/03	11	26.20	26	26.37	26.35	-15	4,824	-0.31%
2021/09/02	17	26.38	2	26.31	26.10	15	4,894	0.31%
2021/09/01	19.7	26.41	1.7	26.72	26.65	18	4,887	0.37%
2021/08/30	2	26.45	0	0.00	26.55	2	4,883	0.04%
2021/08/27	0	0.00	10	26.25	26.30	-10	4,888	-0.20%
2021/08/26	3	26.05	0	0.00	26.15	3	4,865	0.06%
2021/08/24	18	26.04	2	26.14	25.90	16	4,841	0.33%
2021/08/23	1	26.20	1	26.35	26.30	0	4,839	0.00%
2021/08/18	0	0.00	20	26.13	26.70	-20	4,837	-0.41%
2021/08/17	5	26.10	1	26.10	25.85	4	4,862	0.08%
2021/08/16	6	26.25	2	26.20	26.15	4	4,841	0.08%
2021/08/13	29	27.24	9.1	27.05	26.80	19.9	4,820	0.41%
2021/08/12	25	27.49	15	27.72	27.65	10	4,811	0.21%
2021/08/11	13	27.57	15	27.82	27.75	-2	4,834	-0.04%
2021/08/10	29.1	27.77	1.1	27.82	27.65	28	4,856	0.58%
2021/08/09	45.1	28.69	52.1	28.70	28.40	-7	4,896	-0.14%
2021/08/06	0	0.00	2	29.95	30.15	-2	4,847	-0.04%
2021/08/05	20	30.16	0	0.00	29.85	20	4,892	0.41%
2021/08/04	0	0.00	24	31.13	30.55	-24	4,982	-0.48%
2021/08/03	4	32.78	0	0.00	32.85	4	4,997	0.08%
2021/08/02	20	32.80	0	0.00	32.75	20	4,961	0.40%
2021/07/30	39	32.93	4	33.28	32.80	35	4,976	0.70%
2021/07/28	5	33.75	6	33.82	33.60	-1	4,943	-0.02%
2021/07/27	0	0.00	2	34.43	34.15	-2	4,973	-0.04%
2021/07/26	6	34.13	0	0.00	34.45	6	5,017	0.12%
2021/07/23	7	34.31	137	34.48	34.60	-130	5,000	-2.60%	大賣/鉅額交易
2021/07/22	0	0.00	14	33.92	33.70	-14	4,766	-0.29%
2021/07/21	70	32.46	7	32.89	32.30	63	4,734	1.33%
2021/07/20	10	33.15	12	33.23	33.10	-2	4,720	-0.04%
2021/07/19	0	34.80	1	34.05	33.80	-1	4,716	-0.02%
2021/07/16	0	0.00	4.1	34.25	34.30	-4.1	4,840	-0.09%
2021/07/15	2.1	34.01	0.1	34.50	33.95	2	4,860	0.04%
2021/07/14	10	34.13	43	34.34	34.30	-33	4,878	-0.68%
2021/07/13	18.1	33.67	2	33.58	33.40	16.1	4,912	0.33%
2021/07/12	35.1	34.42	97	34.62	34.35	-61.9	5,099	-1.21%
2021/07/09	16	33.13	62	33.77	33.75	-46	5,007	-0.92%
2021/07/08	10	33.09	11	33.00	33.10	-1	5,134	-0.02%
2021/07/07	11	32.85	11	32.90	32.95	0	5,359	0.00%
2021/07/06	7	33.01	3	33.07	33.00	4	5,880	0.07%
2021/07/02	24	32.68	1	32.50	32.80	23	6,566	0.35%
2021/07/01	49	33.51	93	33.85	33.25	-44	6,693	-0.66%
2021/06/30	1	32.80	9	32.41	33.00	-8	6,463	-0.12%
2021/06/29	9	32.33	4	32.38	32.50	5	6,427	0.08%
2021/06/28	2	32.93	28	33.05	33.20	-26	6,428	-0.40%
2021/06/25	0	0.00	2	31.90	31.85	-2	6,265	-0.03%
2021/06/24	0	0.00	8	31.24	31.25	-8	6,285	-0.13%
2021/06/23	1	30.60	2.1	30.84	30.90	-1.1	6,476	-0.02%
2021/06/22	0.1	30.25	7	30.46	30.25	-6.9	6,495	-0.11%
2021/06/21	5	30.10	0	0.00	30.15	5	6,542	0.08%
2021/06/18	0	0.00	15	30.80	30.65	-15	6,620	-0.23%
2021/06/17	10	30.68	10	30.75	30.80	0	6,827	0.00%
2021/06/16	16	30.65	0	0.00	30.60	16	7,005	0.23%
2021/06/15	0	0.00	15	30.88	30.85	-15	7,156	-0.21%
2021/06/11	25	30.61	13	30.62	30.60	12	7,215	0.17%
2021/06/10	3	30.72	8	30.82	30.85	-5	7,261	-0.07%
2021/06/09	8	30.03	0	0.00	30.00	8	7,241	0.11%
2021/06/07	1	29.30	13	29.91	29.85	-12	7,561	-0.16%
2021/06/04	19	29.91	5	30.05	29.95	14	7,688	0.18%
2021/06/03	5	30.05	15	30.34	30.20	-10	7,766	-0.13%
2021/06/02	10	30.10	9	30.19	30.25	1	7,978	0.01%
2021/06/01	15	30.13	21	30.25	30.25	-6	8,044	-0.07%
2021/05/31	10	29.95	0	0.00	30.05	10	8,111	0.12%
2021/05/28	15	29.53	5	29.70	29.80	10	8,167	0.12%
2021/05/27	15	29.18	0	0.00	29.35	15	8,371	0.18%
2021/05/26	0	0.00	10	29.33	29.30	-10	8,487	-0.12%
2021/05/25	6	29.04	2	29.35	29.00	4	8,526	0.05%
2021/05/24	5	28.83	7	29.01	29.00	-2	8,556	-0.02%
2021/05/21	15.2	28.65	0.2	29.63	28.75	15	8,767	0.17%
2021/05/20	17	28.43	10	28.75	28.40	7	8,887	0.08%
2021/05/19	15	28.82	5	28.95	28.75	10	8,966	0.11%
2021/05/18	0	0.00	10	26.75	28.60	-10	8,974	-0.11%
2021/05/17	13	26.21	13	26.92	26.00	0	8,963	0.00%
2021/05/14	3	28.35	9	28.73	27.90	-6	8,903	-0.07%
2021/05/13	15	27.50	0	0.00	27.60	15	8,870	0.17%
2021/05/12	146	29.34	3	28.52	28.15	143	8,810	1.62%	大買/鉅額交易
2021/05/11	26	30.88	7	30.97	30.70	19	8,661	0.22%
2021/05/10	24	32.41	0	0.00	32.20	24	8,595	0.28%
2021/05/07	1	32.60	1	32.20	32.80	0	8,598	0.00%
2021/05/06	7	31.39	10	31.77	31.55	-3	8,552	-0.04%
2021/05/05	4	31.53	3	32.25	31.50	1	8,546	0.01%
2021/05/04	52	31.86	17	31.70	31.95	35	8,551	0.41%
2021/05/03	34	33.74	4	33.31	33.10	30	8,504	0.35%
2021/04/29	11	34.53	3	34.75	34.55	8	8,434	0.09%
2021/04/28	3	34.93	0	0.00	34.90	3	8,421	0.04%
2021/04/27	10	34.70	0	0.00	34.70	10	8,426	0.12%
2021/04/26	6	34.85	5	35.10	35.00	1	8,465	0.01%
2021/04/23	0	0.00	1	34.90	34.70	-1	8,461	-0.01%
2021/04/22	72	34.55	5	34.51	34.35	67	8,508	0.79%
2021/04/21	15	35.15	0	0.00	35.15	15	8,401	0.18%
2021/04/20	43	35.46	0	0.00	35.50	43	8,360	0.51%
2021/04/19	34	35.95	21	36.05	35.80	13	8,381	0.16%
2021/04/16	13	36.55	64	36.39	36.40	-51	8,271	-0.62%
2021/04/15	8	35.59	105	35.79	35.50	-97	8,043	-1.21%	大賣/
2021/04/14	41	34.36	19	34.64	34.95	22	7,935	0.28%
2021/04/13	31	35.35	11	35.62	35.35	20	8,112	0.25%
2021/04/12	8.1	36.48	13	36.52	36.30	-4.9	8,481	-0.06%
2021/04/09	32	34.84	38	35.29	35.75	-6	8,026	-0.07%
2021/04/08	10	34.39	83	34.64	34.75	-73	7,714	-0.95%
2021/04/07	2	33.27	131	33.33	33.50	-129	7,415	-1.74%	大賣/鉅額交易
2021/04/06	6	32.66	1	32.60	32.70	5	7,471	0.07%
2021/04/01	0	32.95	19	32.57	32.50	-19	7,490	-0.25%
2021/03/31	6	31.75	5	32.00	32.15	1	7,466	0.01%
2021/03/30	17	32.18	0	0.00	32.15	17	7,427	0.23%
2021/03/29	5	32.30	6.4	32.46	32.55	-1.4	7,353	-0.02%
2021/03/26	9	32.59	25	32.58	32.55	-16	7,299	-0.22%
2021/03/23	10	32.48	0	0.00	32.50	10	7,143	0.14%
2021/03/22	37	32.92	17	33.51	33.10	20	7,072	0.28%
2021/03/19	3	32.95	114	32.80	33.10	-111	6,919	-1.60%	大賣/鉅額交易
2021/03/18	1	31.85	43	32.42	32.30	-42	6,776	-0.62%
2021/03/17	0	0.00	1	31.80	31.75	-1	6,814	-0.01%
2021/03/16	11	31.49	6	31.59	31.45	5	6,874	0.07%
2021/03/15	0	0.00	7	31.61	31.55	-7	6,885	-0.10%
2021/03/12	5	32.06	21	31.92	31.85	-16	6,983	-0.23%
2021/03/11	3	31.93	22	32.15	32.00	-19	7,013	-0.27%
2021/03/10	14	31.48	13	31.74	31.50	1	6,863	0.01%
2021/03/09	20	30.64	12	30.79	31.15	8	6,879	0.12%
2021/03/08	18	31.36	30	31.82	30.95	-12	6,870	-0.17%
2021/03/05	1	31.30	6	31.33	31.20	-5	6,740	-0.07%
2021/03/04	20	31.03	9	30.96	31.05	11	6,719	0.16%
2021/03/03	13	30.76	7	31.06	30.90	6	6,724	0.09%
2021/03/02	51	31.24	72	31.10	30.80	-21	6,706	-0.31%
2021/02/26	0	0.00	16	30.90	31.00	-16	6,577	-0.24%
2021/02/25	55	30.72	0	0.00	30.60	55	6,565	0.84%
2021/02/24	180	30.60	173	30.50	30.55	7	6,625	0.11%	大買/大賣/
2021/02/23	11.2	30.96	15.2	31.28	31.00	-4	6,618	-0.06%
2021/02/22	4	30.60	10	30.66	30.75	-6	6,583	-0.09%
2021/02/19	1	29.85	11	29.76	30.05	-10	6,855	-0.15%
2021/02/18	1	29.10	15	29.18	29.40	-14	6,968	-0.20%
2021/02/17	6	28.67	5	28.90	28.85	1	7,301	0.01%
2021/02/05	0	0.00	1	28.10	28.05	-1	7,608	-0.01%
2021/02/04	0	0.00	6	28.26	28.30	-6	7,741	-0.08%
2021/02/03	2	28.20	2	28.05	28.00	0	7,906	0.00%
2021/02/02	1	27.75	1	27.80	27.80	0	8,023	0.00%
2021/02/01	20	27.62	2	27.77	27.75	18	8,195	0.22%
2021/01/29	7	27.96	10	28.06	28.15	-3	8,357	-0.04%
2021/01/28	3	27.75	3	28.05	27.75	0	8,507	0.00%
2021/01/27	4	27.99	1	28.05	28.00	3	8,800	0.03%
2021/01/26	6	28.10	0	0.00	27.75	6	9,746	0.06%
2021/01/25	17	27.72	2	28.05	28.10	15	10,818	0.14%
2021/01/22	3	28.00	0	0.00	28.05	3	10,897	0.03%
2021/01/21	14	28.07	12	28.62	27.90	2	10,893	0.02%
2021/01/20	29	28.40	10	28.45	28.30	19	10,967	0.17%
2021/01/19	6	29.36	6	29.75	29.30	0	10,903	0.00%
2021/01/18	32.6	28.64	6.6	29.05	28.95	26	10,850	0.24%
2021/01/15	35	29.32	0	0.00	29.05	35	10,821	0.32%
2021/01/14	2	29.50	18	29.79	30.00	-16	10,774	-0.15%
2021/01/13	20	29.58	1	29.65	29.60	19	10,786	0.18%
2021/01/12	50	29.73	105	29.70	29.50	-55	10,775	-0.51%	大賣/
2021/01/11	0	0.00	5	30.20	30.15	-5	10,733	-0.05%
2021/01/08	66	30.12	1	30.23	30.15	65	10,704	0.61%
2021/01/07	22	30.36	3	30.54	30.25	19	10,648	0.18%
2021/01/06	94	30.87	16	31.51	30.55	78	10,586	0.74%
2021/01/05	142	32.65	156	31.98	32.50	-14	10,188	-0.14%	大買/大賣/
2021/01/04	0	0.00	24	30.87	30.70	-24	9,599	-0.25%
2020/12/31	18	30.30	3	30.45	30.45	15	9,604	0.16%
2020/12/30	14	30.64	5	31.06	30.55	9	9,554	0.09%
2020/12/29	19	30.56	186	30.84	30.85	-167	9,462	-1.76%	大賣/鉅額交易
2020/12/28	6	30.17	22	30.14	30.30	-16	9,198	-0.17%
2020/12/25	15	29.45	15	29.62	29.65	0	9,099	0.00%
2020/12/24	15	29.55	28	29.58	29.35	-13	9,071	-0.14%
2020/12/23	12	28.95	2	29.18	29.35	10	9,027	0.11%
2020/12/22	13	29.28	0	0.00	28.85	13	9,032	0.14%
2020/12/21	10	29.62	0	0.00	29.45	10	9,079	0.11%
2020/12/18	8	29.49	11	29.60	29.65	-3	9,089	-0.03%
2020/12/17	0	0.00	1	28.85	29.40	-1	9,124	-0.01%
2020/12/16	0	0.00	16	29.02	28.95	-16	9,109	-0.18%
2020/12/15	34	28.90	12	28.78	28.70	22	9,413	0.23%
2020/12/14	5	29.33	8	29.46	29.40	-3	9,393	-0.03%
2020/12/11	122	29.20	50	29.16	29.25	72	9,501	0.76%	大買/
2020/12/10	26	30.40	12	30.61	30.10	14	9,310	0.15%
2020/12/09	113	30.42	16	30.58	30.55	97	9,190	1.06%	大買/
2020/12/08	32	30.68	30	31.16	30.50	2	9,173	0.02%
2020/12/07	24	30.66	48	30.70	30.60	-24	9,050	-0.27%
2020/12/04	18	30.56	2	30.60	30.50	16	9,006	0.18%
2020/12/03	13	30.58	398	30.54	30.35	-385	8,973	-4.29%	大賣/鉅額交易
2020/12/02	13	30.12	15	30.26	30.10	-2	8,881	-0.02%
2020/12/01	18	30.04	4	30.15	30.40	14	8,891	0.16%
2020/11/30	23	30.34	0	0.00	30.20	23	8,914	0.26%
2020/11/27	0	0.00	3	30.33	30.15	-3	8,957	-0.03%
2020/11/26	27	30.06	55	30.05	29.95	-28	8,987	-0.31%
2020/11/25	5	29.83	17	29.91	29.90	-12	9,000	-0.13%
2020/11/24	27	30.09	51	29.82	29.80	-24	8,959	-0.27%
2020/11/23	13	30.13	1	30.30	30.20	12	8,953	0.13%
2020/11/20	2	30.00	22	30.24	30.10	-20	8,909	-0.22%
2020/11/19	52	30.12	52	30.05	29.95	0	8,962	0.00%
2020/11/18	113	30.69	5	30.66	30.50	108	9,001	1.20%	大買/鉅額交易
2020/11/17	4	30.39	51	30.78	30.65	-47	9,020	-0.52%
2020/11/16	325	30.38	19	30.77	30.85	306	9,131	3.35%	大買/鉅額交易
2020/11/13	0	0.00	109	29.92	30.25	-109	8,925	-1.22%	大賣/鉅額交易
2020/11/12	21	29.32	10	29.71	28.95	11	8,660	0.13%
2020/11/11	15	29.22	94	29.43	29.65	-79	8,567	-0.92%
2020/11/10	15	29.25	4	29.28	29.05	11	8,443	0.13%
2020/11/09	44	29.46	11	29.55	29.30	33	8,492	0.39%
2020/11/06	17	29.08	24	29.12	29.00	-7	8,475	-0.08%
2020/11/05	81	28.78	99	28.52	28.50	-18	8,567	-0.21%
2020/11/04	97	28.77	20	28.83	28.85	77	8,474	0.91%
2020/11/03	166	30.09	46	30.38	29.20	120	8,350	1.44%	大買/鉅額交易
2020/11/02	220	30.40	240	30.29	30.50	-20	7,719	-0.26%	大買/大賣/
2020/10/30	1	27.80	46	28.16	27.75	-45	6,659	-0.68%
2020/10/29	21	27.15	3	27.43	27.60	18	6,636	0.27%
2020/10/28	17	27.76	69	28.13	27.55	-52	6,670	-0.78%
2020/10/27	10	27.20	2	27.80	27.80	8	6,553	0.12%
2020/10/26	4	27.99	3	27.78	27.50	1	6,536	0.02%
2020/10/22	26	27.52	29	27.64	27.55	-3	6,573	-0.05%
2020/10/21	2	27.70	28	27.92	27.85	-26	6,609	-0.39%
2020/10/20	1	27.10	1	27.50	27.50	0	6,581	0.00%
2020/10/19	4	27.21	4	27.49	27.30	0	6,562	0.00%
2020/10/15	0	0.00	1	27.10	27.10	-1	6,582	-0.02%
2020/10/14	2	27.23	0	0.00	27.10	2	6,646	0.03%
2020/10/13	8	26.69	3	26.93	27.25	5	6,666	0.07%
2020/10/08	9	26.67	5	26.91	27.05	4	6,641	0.06%
2020/10/07	6	26.16	5	26.20	26.15	1	6,555	0.02%
2020/10/06	0	0.00	2	26.00	26.00	-2	6,579	-0.03%
2020/09/30	1	25.50	1	25.65	25.70	0	6,682	0.00%
2020/09/29	24	25.59	0	0.00	25.45	24	6,745	0.36%
2020/09/28	1	25.50	1	25.80	25.65	0	6,822	0.00%
2020/09/25	9	25.43	0	0.00	25.25	9	6,946	0.13%
2020/09/24	20	25.92	0	0.00	25.60	20	6,962	0.29%
2020/09/23	5	26.65	0	0.00	26.65	5	6,916	0.07%
2020/09/22	84	27.04	0	0.00	26.80	84	6,990	1.20%
2020/09/21	34	27.49	7	27.77	27.70	27	7,069	0.38%
2020/09/18	60	27.77	52	28.59	27.55	8	7,041	0.11%
2020/09/17	0	0.00	18	28.18	28.10	-18	6,712	-0.27%
2020/09/16	5	27.95	75	28.01	27.85	-70	6,659	-1.05%
2020/09/14	0	0.00	10	27.15	27.15	-10	6,636	-0.15%
2020/09/11	37	26.79	0	0.00	26.55	37	6,766	0.55%
2020/09/10	6	27.35	6	27.47	27.25	0	6,718	0.00%
2020/09/09	4	27.41	2	27.60	27.35	2	6,700	0.03%
2020/09/08	5	26.90	1	27.30	27.30	4	6,638	0.06%
2020/09/07	11	26.80	8	27.23	26.80	3	6,593	0.05%
2020/09/04	30	27.12	5	27.22	27.20	25	6,566	0.38%
2020/09/03	11	27.95	15	28.43	27.80	-4	6,495	-0.06%
2020/09/02	0	0.00	20	28.25	28.20	-20	6,405	-0.31%
2020/09/01	21	27.78	33	28.16	27.90	-12	6,316	-0.19%
2020/08/31	10	27.75	17	28.03	27.75	-7	6,232	-0.11%
2020/08/28	13	27.30	2	27.60	27.50	11	6,174	0.18%
2020/08/27	37	27.47	8	27.81	27.30	29	6,148	0.47%
2020/08/26	1	27.75	1	28.10	27.70	0	6,041	0.00%
2020/08/25	11	27.65	2	27.65	27.60	9	5,980	0.15%
2020/08/24	84	28.04	49	27.90	28.15	35	5,854	0.60%
2020/08/21	39	27.80	78	28.01	27.85	-39	5,652	-0.69%
2020/08/20	57	27.09	63	27.32	26.65	-6	5,236	-0.11%
2020/08/19	8	27.40	21	27.71	27.30	-13	4,917	-0.26%
2020/08/18	7	26.61	11	27.11	27.20	-4	4,736	-0.08%
2020/08/17	1	26.80	10	26.80	26.80	-9	4,657	-0.19%
2020/08/14	20	26.75	8	27.00	26.80	12	4,604	0.26%
2020/08/13	25	27.10	16	27.30	27.10	9	4,536	0.20%
2020/08/12	7	26.86	18	27.23	27.65	-11	4,356	-0.25%
2020/08/11	14	26.70	9	27.07	26.75	5	4,191	0.12%
2020/08/10	25	26.31	6	26.45	26.45	19	3,949	0.48%
2020/08/07	32	26.23	0	0.00	26.50	32	3,920	0.82%
2020/08/06	20	25.92	37	26.26	25.90	-17	3,811	-0.45%
2020/08/04	3	25.10	9	25.40	25.15	-6	3,478	-0.17%
2020/08/03	1	24.60	27	24.94	24.90	-26	3,466	-0.75%
2020/07/31	0	0.00	1	24.20	24.10	-1	3,435	-0.03%
2020/07/30	4	23.80	4	23.90	24.00	0	3,441	0.00%
2020/07/29	7	23.00	18	23.69	23.70	-11	3,488	-0.32%
2020/07/28	24	23.24	14	23.62	23.10	10	3,514	0.28%
2020/07/27	6	24.08	16	24.11	23.85	-10	3,490	-0.29%
2020/07/24	20	24.60	10	24.67	24.50	10	3,453	0.29%
2020/07/23	7	24.73	9	24.78	24.70	-2	3,447	-0.06%
2020/07/22	14	24.88	14	25.29	24.85	0	3,440	0.00%
2020/07/21	3	24.65	19	24.68	25.00	-16	3,404	-0.47%
2020/07/20	0	0.00	11	24.79	24.65	-11	3,384	-0.32%
2020/07/17	27	24.07	9	24.32	23.40	18	3,312	0.54%
2020/07/16	8	24.19	9	24.30	24.35	-1	3,282	-0.03%
2020/07/15	25	24.43	20	24.52	24.10	5	3,271	0.15%
2020/07/14	5	24.60	0	0.00	24.60	5	3,280	0.15%
2020/07/10	19	24.58	1	24.60	24.60	18	3,289	0.55%
2020/07/09	24	25.04	2	25.08	24.90	22	3,389	0.65%
2020/07/08	15	24.75	21	24.92	24.80	-6	3,345	-0.18%
2020/07/07	81	24.79	11	24.50	24.40	70	3,289	2.13%
2020/07/06	2	25.05	83	24.88	25.15	-81	3,215	-2.52%
2020/07/03	11	24.45	0	0.00	24.25	11	3,102	0.35%
2020/07/02	5	24.15	10	24.40	24.20	-5	3,054	-0.16%
2020/07/01	9	24.31	10	24.40	24.30	-1	3,012	-0.03%
2020/06/30	8	23.89	27	23.86	24.10	-19	2,913	-0.65%
2020/06/29	0	0.00	20	22.78	22.70	-20	2,777	-0.72%
2020/06/24	6	22.38	6	22.50	22.40	0	2,784	0.00%
2020/06/22	1	22.65	0	0.00	22.45	1	2,797	0.04%
2020/06/19	26	22.48	20	22.50	22.55	6	2,808	0.21%
2020/06/18	33	22.20	0	0.00	22.20	33	2,710	1.22%
2020/06/12	0	0.00	15	20.50	20.85	-15	2,679	-0.56%
2020/06/11	8	21.73	3	22.15	21.25	5	2,720	0.18%
2020/06/10	8	21.53	6	21.70	21.70	2	2,713	0.07%
2020/06/09	16	21.89	0	0.00	21.75	16	2,779	0.58%
2020/06/08	1	22.60	1	22.30	22.30	0	2,861	0.00%
2020/06/04	1	22.10	1	21.95	22.00	0	2,865	0.00%
2020/06/03	12	21.75	1	21.75	22.00	11	2,871	0.38%
2020/06/02	7	21.70	6	21.66	21.60	1	2,840	0.04%
2020/05/22	6	21.43	14	21.36	21.20	-8	2,867	-0.28%
2020/05/21	6	21.55	1	21.55	21.60	5	2,865	0.17%
2020/05/20	1	21.35	15	21.35	21.35	-14	2,877	-0.49%
2020/05/19	1	21.30	0	0.00	21.35	1	2,968	0.03%
2020/05/15	6	21.89	1	21.05	21.10	5	2,984	0.17%
2020/05/14	12	22.00	3	21.57	21.65	9	2,942	0.31%
2020/05/13	7	21.85	5	21.13	22.35	2	2,868	0.07%
2020/05/12	14	21.39	12	21.35	21.30	2	2,845	0.07%
2020/05/11	2	22.00	21	21.89	21.75	-19	2,836	-0.67%
2020/05/08	20	21.68	2	22.00	21.80	18	2,809	0.64%
2020/05/07	7	21.15	5	21.06	21.15	2	2,720	0.07%
2020/05/06	1	20.65	0	0.00	20.70	1	2,704	0.04%
2020/05/05	21	20.89	10	20.80	20.85	11	2,714	0.41%
2020/05/04	8	20.89	2	20.83	21.05	6	2,673	0.22%
2020/04/30	0	0.00	12	20.78	20.80	-12	2,632	-0.46%
2020/04/29	34	20.91	11	20.85	20.70	23	2,660	0.86%
2020/04/28	14	20.49	7	20.60	20.65	7	2,633	0.27%
2020/04/27	6	20.43	5	20.45	20.40	1	2,677	0.04%
2020/04/24	5	20.20	0	0.00	20.30	5	2,674	0.19%
2020/04/23	0	0.00	3	20.05	20.10	-3	2,682	-0.11%
2020/04/22	0	0.00	15	19.58	19.70	-15	2,710	-0.55%
2020/04/21	8	20.16	7	19.90	19.65	1	2,710	0.04%
2020/04/20	1	20.10	2	20.10	20.20	-1	2,737	-0.04%
2020/04/17	12	19.96	0	0.00	20.05	12	2,785	0.43%
2020/04/16	0	0.00	1	20.30	20.00	-1	2,780	-0.04%
2020/04/15	10	20.17	5	20.10	20.05	5	2,762	0.18%
2020/04/14	20	20.65	18	20.31	20.50	2	2,747	0.07%
2020/04/13	0	0.00	1	19.65	20.45	-1	2,634	-0.04%
2020/04/09	10	19.67	3	19.45	19.55	7	2,635	0.27%
2020/04/08	1	19.65	1	20.00	19.85	0	2,645	0.00%
2020/04/07	0	0.00	1	19.65	19.45	-1	2,639	-0.04%
2020/04/06	0	0.00	3	19.35	19.50	-3	2,639	-0.11%
2020/04/01	0	0.00	6	19.15	19.30	-6	2,655	-0.23%
2020/03/31	0	0.00	9	19.32	18.95	-9	2,712	-0.33%
2020/03/30	1	17.80	9	18.78	19.00	-8	2,699	-0.30%
2020/03/27	1	18.65	0	0.00	18.00	1	2,696	0.04%
2020/03/26	0	0.00	1	18.25	18.25	-1	2,705	-0.04%
2020/03/25	3	18.30	12	18.40	18.25	-9	2,704	-0.33%
2020/03/23	10	16.15	0	0.00	16.00	10	2,739	0.37%
2020/03/19	8	15.39	3	14.80	14.80	5	2,906	0.17%
2020/03/18	21	17.20	0	0.00	16.35	21	2,846	0.74%
2020/03/13	21	19.55	10	19.75	19.95	11	2,805	0.39%
2020/03/12	0	0.00	9	21.91	21.70	-9	2,722	-0.33%
2020/03/11	0	0.00	1	22.60	22.90	-1	2,621	-0.04%
2020/03/10	1	22.00	2	22.00	22.85	-1	2,596	-0.04%
2020/03/09	1	22.70	0	0.00	22.60	1	2,576	0.04%
2020/03/06	1	23.40	0	0.00	23.35	1	2,563	0.04%
2020/03/05	1	23.70	1	23.85	23.70	0	2,578	0.00%
2020/03/04	0	0.00	5	23.20	23.40	-5	2,586	-0.19%
2020/03/03	0	0.00	3	23.50	23.45	-3	2,586	-0.12%
2020/03/02	0	0.00	17	23.03	23.20	-17	2,598	-0.65%
2020/02/27	13	23.16	9	22.91	22.80	4	2,593	0.15%
2020/02/24	0	0.00	1	23.70	23.50	-1	2,608	-0.04%
2020/02/21	1	24.00	0	0.00	23.95	1	2,614	0.04%
2020/02/20	6	24.08	13	24.28	23.85	-7	2,620	-0.27%
2020/02/19	0	0.00	2	23.68	23.80	-2	2,596	-0.08%
2020/02/17	11	22.98	0	0.00	23.00	11	2,572	0.43%
2020/02/14	10	23.10	10	23.05	23.05	0	2,578	0.00%
2020/02/13	1	23.10	10	22.98	23.15	-9	2,572	-0.35%
2020/02/11	2	22.45	0	0.00	22.40	2	2,543	0.08%
2020/02/07	13	22.68	2	22.88	22.60	11	2,545	0.43%
2020/02/06	4	22.86	0	0.00	23.30	4	2,554	0.16%
2020/02/05	5	22.76	0	0.00	22.50	5	2,601	0.19%
2020/01/30	0	0.00	5	23.93	23.55	-5	2,653	-0.19%
2020/01/20	5	25.65	2	25.75	25.65	3	2,655	0.11%
2020/01/17	17	25.70	0	0.00	25.65	17	2,651	0.64%
2020/01/16	6	25.61	21	25.68	25.80	-15	2,635	-0.57%
2020/01/15	12	25.12	0	0.00	25.10	12	2,593	0.46%
2020/01/14	1	25.35	14	25.31	25.35	-13	2,601	-0.50%
2020/01/13	3	25.05	0	0.00	25.20	3	2,573	0.12%
2020/01/10	0	0.00	3	24.42	24.65	-3	2,532	-0.12%
2020/01/09	0	0.00	1	24.35	24.25	-1	2,510	-0.04%
2020/01/08	13	24.19	1	24.30	24.05	12	2,545	0.47%
2020/01/07	21	24.55	10	24.60	24.60	11	2,553	0.43%
2020/01/06	10	25.05	1	25.20	25.10	9	2,682	0.34%
2020/01/03	10	25.25	0	0.00	25.25	10	2,679	0.37%
2020/01/02	6	25.66	0	0.00	25.65	6	2,668	0.22%
2019/12/30	27	25.77	0	0.00	25.80	27	2,649	1.02%
2019/12/27	2	26.05	12	26.34	26.00	-10	2,645	-0.38%
2019/12/24	0	0.00	21	25.68	25.85	-21	2,640	-0.80%
2019/12/23	0	0.00	5	25.50	25.50	-5	2,682	-0.19%
2019/12/20	44	25.76	0	0.00	26.00	44	2,689	1.64%
2019/12/18	6	25.82	2	25.95	25.90	4	2,716	0.15%
2019/12/17	4	25.98	28	25.77	26.00	-24	2,712	-0.88%
2019/12/16	0	0.00	33	25.09	25.20	-33	2,542	-1.30%
2019/12/13	10	24.65	3	24.75	24.45	7	2,543	0.28%
2019/12/12	18	24.72	0	0.00	24.50	18	2,552	0.71%
2019/12/11	0	0.00	5	24.95	24.85	-5	2,554	-0.20%
2019/12/10	8	25.15	0	0.00	25.00	8	2,573	0.31%
2019/12/09	2	25.20	12	25.26	25.10	-10	2,594	-0.39%
2019/12/06	0	0.00	13	25.15	25.10	-13	2,632	-0.49%
2019/12/05	6	25.40	0	0.00	25.40	6	2,668	0.22%
2019/12/04	0	0.00	3	25.33	25.35	-3	2,718	-0.11%
2019/12/02	0	0.00	4	25.00	25.30	-4	2,755	-0.15%
2019/11/29	2	25.10	0	0.00	25.10	2	2,781	0.07%
2019/11/28	1	25.35	2	25.40	25.35	-1	2,818	-0.04%
2019/11/26	0	0.00	6	25.42	25.30	-6	2,890	-0.21%
2019/11/25	0	0.00	5	25.27	25.35	-5	2,975	-0.17%
2019/11/21	3	25.25	3	25.27	25.25	0	3,095	0.00%
2019/11/20	1	25.15	0	0.00	25.15	1	3,114	0.03%
2019/11/19	1	25.05	0	0.00	24.95	1	3,187	0.03%
2019/11/18	4	24.89	7	25.06	25.10	-3	3,234	-0.09%
2019/11/14	0	0.00	10	24.25	24.20	-10	3,353	-0.30%
2019/11/07	10	24.40	0	0.00	24.10	10	4,042	0.25%
2019/11/06	5	24.35	0	0.00	24.40	5	4,191	0.12%
2019/11/05	0	0.00	4	24.58	24.65	-4	4,378	-0.09%
2019/11/04	1	24.75	0	0.00	24.85	1	4,522	0.02%
2019/11/01	4	23.59	0	0.00	23.85	4	4,556	0.09%
2019/10/31	6	24.02	46	23.80	23.80	-40	4,603	-0.87%
2019/10/29	6	24.47	2	24.50	24.15	4	4,688	0.09%
2019/10/28	60	25.07	0	0.00	24.70	60	4,713	1.27%
2019/10/25	5	25.25	0	0.00	25.35	5	4,689	0.11%
2019/10/24	7	25.07	1	25.20	25.20	6	4,740	0.13%
2019/10/23	11	25.24	1	25.10	25.10	10	5,075	0.20%
2019/10/22	1	25.45	4.1	25.35	25.35	-3.1	5,113	-0.06%
2019/10/16	1	24.90	0	0.00	25.15	1	5,375	0.02%
2019/10/14	5	24.79	16	24.72	24.95	-11	5,453	-0.20%
2019/10/09	15	25.70	20	25.70	25.65	-5	5,363	-0.09%
2019/10/08	2	25.93	0	0.00	25.80	2	5,413	0.04%
2019/10/07	2	26.30	0	0.00	26.00	2	5,466	0.04%
2019/10/01	9	25.86	0	0.00	25.90	9	5,902	0.15%
2019/09/27	22	26.45	19	26.29	26.25	3	5,875	0.05%
2019/09/26	0	0.00	6	27.13	26.75	-6	5,850	-0.10%
2019/09/25	55	26.62	46	26.50	26.40	9	5,800	0.16%
2019/09/24	4	26.78	6	26.88	26.90	-2	5,796	-0.03%
2019/09/23	0	0.00	15	27.00	26.80	-15	5,827	-0.26%
2019/09/20	30	26.29	12	26.46	26.55	18	5,942	0.30%
2019/09/19	0	0.00	1	26.55	26.60	-1	5,924	-0.02%
2019/09/18	3	26.70	0	0.00	26.65	3	5,998	0.05%
2019/09/16	89	26.77	81	26.55	26.55	8	6,108	0.13%
2019/09/12	50	27.10	44	27.09	27.05	6	6,061	0.10%
2019/09/11	22	26.97	20	27.17	27.20	2	6,057	0.03%
2019/09/10	18	27.28	2	27.20	27.25	16	6,013	0.27%
2019/09/09	39	27.76	30	27.65	27.70	9	5,964	0.15%
2019/09/06	31	28.20	27	28.15	28.15	4	5,927	0.07%
2019/09/05	10	28.58	10	28.65	28.55	0	5,869	0.00%
2019/09/04	16	28.51	15	28.50	28.55	1	5,848	0.02%
2019/09/03	11	28.56	12	28.78	28.55	-1	5,846	-0.02%
2019/09/02	2	28.40	7	28.47	28.65	-5	5,815	-0.09%
2019/08/30	1	28.15	0	0.00	28.00	1	5,760	0.02%
2019/08/29	28	27.23	2	27.80	27.90	26	5,720	0.45%
2019/08/28	5	28.03	11	28.20	27.60	-6	5,675	-0.11%
2019/08/27	0	0.00	3	27.42	27.65	-3	5,580	-0.05%
2019/08/26	33	27.01	5	26.99	26.85	28	5,536	0.51%
2019/08/23	18	28.28	16	28.12	28.10	2	5,457	0.04%
2019/08/22	0	0.00	3	28.57	28.45	-3	5,445	-0.06%
2019/08/21	28	28.10	13	28.24	28.25	15	5,355	0.28%
2019/08/20	74	28.69	62	28.47	28.30	12	5,293	0.23%
2019/08/19	19	28.79	2	29.10	28.85	17	5,210	0.33%
2019/08/16	8	28.60	5	28.65	28.65	3	5,170	0.06%
2019/08/15	36	28.69	32	28.81	28.75	4	5,126	0.08%
2019/08/14	27	28.48	37	28.70	28.95	-10	5,035	-0.20%
2019/08/13	34	28.06	12	28.01	27.75	22	4,835	0.45%
2019/08/12	16	28.87	33	29.17	28.75	-17	4,774	-0.36%
2019/08/08	14	28.28	9	28.70	28.45	5	4,616	0.11%
2019/08/07	37	28.31	46	28.59	28.05	-9	4,537	-0.20%
2019/08/06	30	27.56	40	27.85	28.30	-10	4,373	-0.23%
2019/08/05	11	27.25	73	27.47	27.40	-62	4,279	-1.45%
2019/08/02	25	27.23	54	27.21	27.15	-29	4,223	-0.69%
2019/08/01	32	27.25	48	27.53	27.70	-16	4,257	-0.38%
2019/07/31	0	0.00	19	27.08	27.05	-19	4,261	-0.45%
2019/07/30	40	26.59	0	0.00	26.45	40	4,274	0.94%
2019/07/29	30	27.36	0	0.00	27.20	30	4,277	0.70%
2019/07/26	26	27.24	17	27.50	27.40	9	4,281	0.21%
2019/07/25	3	27.55	82	27.92	27.60	-79	4,335	-1.82%
2019/07/24	0	0.00	17	26.94	27.20	-17	4,229	-0.40%
2019/07/23	15	26.72	20	27.19	26.85	-5	4,220	-0.12%
2019/07/22	37	26.88	52.2	26.97	26.85	-15.2	4,182	-0.36%
2019/07/19	26	26.19	5	26.25	26.25	21	4,201	0.50%
2019/07/18	41	26.49	20	26.22	26.20	21	4,231	0.50%
2019/07/17	13	26.20	47	26.65	26.80	-34	4,239	-0.80%
2019/07/16	15	26.25	11	26.53	26.15	4	4,296	0.09%
2019/07/15	36	26.07	6	26.40	26.15	30	4,274	0.70%
2019/07/12	28	26.06	20	26.06	26.00	8	4,254	0.19%
2019/07/11	34	25.43	33	25.72	25.70	1	4,226	0.02%
2019/07/10	100	26.10	91	26.47	25.60	9	4,243	0.21%
2019/07/09	5	25.50	0	0.00	25.90	5	3,908	0.13%
2019/07/08	0	0.00	27	25.59	25.75	-27	3,902	-0.69%
2019/07/05	2	25.55	6	25.55	25.40	-4	3,920	-0.10%
2019/07/04	3	25.33	18	25.55	25.25	-15	3,977	-0.38%
2019/07/03	37	25.29	0	0.00	25.20	37	4,008	0.92%
2019/07/02	0	0.00	1	25.70	25.70	-1	4,028	-0.02%
2019/07/01	16	25.54	0	0.00	25.45	16	4,028	0.40%
2019/06/28	8	24.95	0	0.00	25.05	8	4,038	0.20%
2019/06/27	26	25.65	24	26.20	25.25	2	4,034	0.05%
2019/06/26	0	0.00	2	25.73	25.70	-2	3,911	-0.05%
2019/06/25	0	0.00	10	25.75	25.35	-10	3,926	-0.25%
2019/06/24	0	0.00	25	25.22	25.30	-25	3,877	-0.64%
2019/06/21	2	24.30	51	24.78	24.50	-49	3,881	-1.26%
2019/06/18	10	23.60	10	23.55	23.55	0	4,303	0.00%
2019/06/17	1	23.85	0	0.00	23.85	1	4,349	0.02%
2019/06/14	0	0.00	27	23.86	23.80	-27	4,476	-0.60%
2019/06/13	0	0.00	33	23.83	23.70	-33	4,689	-0.70%
2019/06/12	29	23.63	2	23.90	23.60	27	4,717	0.57%
2019/06/11	16	23.79	6	23.81	24.00	10	4,791	0.21%
2019/06/10	0	0.00	22	23.42	23.50	-22	4,787	-0.46%
2019/06/06	5	23.04	4	23.05	23.05	1	4,814	0.02%
2019/06/05	5	23.10	34	23.12	23.10	-29	4,819	-0.60%
2019/06/04	5	23.00	5	22.95	22.80	0	4,843	0.00%
2019/06/03	25	22.97	26	23.08	23.00	-1	4,929	-0.02%
2019/05/30	14	22.76	5	22.85	23.20	9	5,063	0.18%
2019/05/29	40	22.74	35	22.80	22.60	5	5,109	0.10%
2019/05/28	40	23.24	40	23.20	23.15	0	5,107	0.00%
2019/05/27	33	23.29	73	23.22	23.15	-40	5,149	-0.78%
2019/05/24	12	23.31	6	23.53	23.25	6	5,207	0.12%
2019/05/23	80	23.63	9	23.56	23.30	71	5,218	1.36%
2019/05/22	23	24.33	40.4	24.36	24.15	-17.4	5,200	-0.33%
2019/05/21	39	24.37	23	24.45	24.45	16	5,226	0.31%
2019/05/20	35	24.16	50	24.45	24.75	-15	5,249	-0.29%
2019/05/17	53	24.53	33	24.60	24.25	20	5,221	0.38%
2019/05/16	35	24.70	18	24.44	24.30	17	5,180	0.33%
2019/05/15	20	24.99	13	25.23	25.05	7	5,164	0.14%
2019/05/14	15	24.01	26	24.69	24.80	-11	5,107	-0.22%
2019/05/13	0	0.00	48	24.68	24.55	-48	5,084	-0.94%
2019/05/10	24	24.15	8	24.06	24.10	16	5,034	0.32%
2019/05/09	121	24.63	49	24.23	24.20	72	4,995	1.44%	大買/
2019/05/08	51	24.82	57	25.16	25.35	-6	4,909	-0.12%
2019/05/07	40	25.56	10	26.13	25.70	30	4,836	0.62%
2019/05/06	35	25.43	0	0.00	25.10	35	4,785	0.73%
2019/05/02	10	25.78	11	26.11	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	72	25.70	26.00	-72	4,622	-1.56%
2019/04/29	0	0.00	13	25.14	25.00	-13	4,407	-0.29%
2019/04/26	8	24.83	50	25.08	25.35	-42	4,409	-0.95%
2019/04/25	13	25.47	27	25.60	25.15	-14	4,519	-0.31%
2019/04/24	0	0.00	12	25.33	25.45	-12	4,551	-0.26%
2019/04/23	4	24.83	3	24.90	25.20	1	4,545	0.02%
2019/04/22	1	25.00	17	25.08	25.10	-16	4,548	-0.35%
2019/04/19	2	24.28	3	24.38	24.20	-1	4,467	-0.02%
2019/04/18	62	24.41	50	24.28	23.90	12	4,501	0.27%
2019/04/17	7	24.56	28	24.64	24.55	-21	4,630	-0.45%
2019/04/16	37	24.57	35	24.69	24.50	2	4,820	0.04%
2019/04/15	23	23.87	131	24.09	24.65	-108	4,989	-2.16%	大賣/鉅額交易
2019/04/11	37	23.76	36	23.76	23.70	1	4,911	0.02%
2019/04/10	4	23.80	4	24.25	24.10	0	4,887	0.00%
2019/04/09	8	23.63	8	23.75	23.85	0	4,821	0.00%
2019/04/08	0	0.00	5	23.75	23.75	-5	4,839	-0.10%
2019/04/03	8	23.46	6	23.54	23.50	2	4,805	0.04%
2019/04/02	14	23.44	4	23.35	23.40	10	4,795	0.21%
2019/04/01	13	23.54	0	0.00	23.45	13	4,776	0.27%
2019/03/29	16	23.01	40	23.00	23.00	-24	4,726	-0.51%
2019/03/28	10	23.01	6	23.05	22.90	4	4,701	0.09%
2019/03/26	6	23.44	1	23.85	23.40	5	4,622	0.11%
2019/03/25	39	23.91	4	23.70	23.75	35	4,553	0.77%
2019/03/22	97	25.51	31	25.77	24.85	66	4,557	1.45%
2019/03/21	58	26.39	51	26.70	26.10	7	4,316	0.16%
2019/03/20	37	25.88	5	25.75	26.05	32	4,214	0.76%
2019/03/19	35	25.99	38	26.32	26.10	-3	4,218	-0.07%
2019/03/18	28	26.26	92	26.18	26.50	-64	4,208	-1.52%
2019/03/15	49	25.20	8	25.23	25.15	41	4,001	1.02%
2019/03/14	28	25.52	26	25.72	25.35	2	3,996	0.05%
2019/03/13	1	25.30	27	25.25	25.35	-26	3,949	-0.66%
2019/03/12	32	25.09	29	25.27	25.05	3	3,954	0.08%
2019/03/11	29	24.85	4	24.85	24.80	25	3,997	0.63%
2019/03/08	47	24.63	2	24.70	24.75	45	4,017	1.12%
2019/03/07	30	25.29	14	25.03	25.10	16	4,007	0.40%
2019/03/06	12	25.13	74	25.49	25.70	-62	3,941	-1.57%
2019/03/05	25	25.08	10	25.21	24.85	15	3,870	0.39%
2019/03/04	20	24.95	31	25.04	25.00	-11	3,847	-0.29%
2019/02/27	45	24.23	1	24.25	24.55	44	3,807	1.16%
2019/02/26	10	24.65	11	24.50	24.50	-1	3,815	-0.03%
2019/02/25	27	25.08	10	25.30	24.95	17	3,835	0.44%
2019/02/22	15	24.78	2	24.70	24.90	13	3,808	0.34%
2019/02/21	21	24.93	24	24.83	24.80	-3	3,830	-0.08%
2019/02/20	31	24.41	7	24.49	24.50	24	3,817	0.63%
2019/02/19	20	24.63	7	24.66	24.70	13	3,789	0.34%
2019/02/18	1	24.60	0	0.00	24.80	1	3,808	0.03%
2019/02/15	4	24.63	14	24.79	24.80	-10	3,812	-0.26%
2019/02/14	2	24.83	0	0.00	24.80	2	3,805	0.05%
2019/02/13	3	24.95	0	0.00	24.95	3	3,803	0.08%
2019/02/12	0	0.00	4	25.05	24.90	-4	3,803	-0.11%
2019/02/11	13	24.63	6	24.98	24.90	7	3,795	0.18%
2019/01/30	11	24.50	9	24.63	24.60	2	3,776	0.05%
2019/01/29	21	24.48	0	0.00	24.45	21	3,774	0.56%
2019/01/25	10	24.76	0	0.00	24.65	10	3,756	0.27%
2019/01/24	6	24.73	6	24.65	24.65	0	3,746	0.00%
2019/01/23	9	24.63	9	24.93	24.80	0	3,737	0.00%
2019/01/22	14	24.98	14	25.04	25.05	0	3,719	0.00%
2019/01/21	4	25.20	5	25.41	25.35	-1	3,653	-0.03%
2019/01/18	20	25.28	3	25.20	25.30	17	3,642	0.47%
2019/01/17	51	25.38	12	25.25	25.30	39	3,618	1.08%
2019/01/16	11	26.10	11	25.88	26.10	0	3,458	0.00%
2019/01/15	0	0.00	7	25.13	25.05	-7	3,279	-0.21%
2019/01/14	1	25.30	10	24.75	24.85	-9	3,222	-0.28%
2019/01/11	10	25.19	5	25.10	25.10	5	3,158	0.16%
2019/01/10	22	25.17	37	25.34	25.75	-15	3,087	-0.49%
2019/01/09	18	25.45	17	25.76	25.50	1	3,015	0.03%
2019/01/08	21	24.50	23	24.73	25.45	-2	2,864	-0.07%
2019/01/07	1	24.35	67	23.99	24.50	-66	2,643	-2.50%
2019/01/04	19	22.22	9	22.45	22.70	10	2,411	0.41%
2019/01/03	3	22.67	0	0.00	22.75	3	2,429	0.12%
2019/01/02	11	23.10	0	0.00	23.00	11	2,447	0.45%
2018/12/28	10	22.93	0	0.00	22.95	10	2,429	0.41%
2018/12/27	1	22.80	1	22.90	22.90	0	2,451	0.00%
2018/12/26	4	22.71	8	22.69	22.25	-4	2,410	-0.17%
2018/12/25	9	22.68	4	22.65	22.65	5	2,408	0.21%
2018/12/24	1	23.05	1	22.75	23.05	0	2,406	0.00%
2018/12/22	3	22.55	0	0.00	22.55	3	2,398	0.13%
2018/12/21	7	22.21	2	22.05	22.50	5	2,488	0.20%
2018/12/20	3	22.45	2	22.55	22.30	1	2,499	0.04%
2018/12/19	0	0.00	9	22.92	22.70	-9	2,485	-0.36%
2018/12/18	4	22.88	0	0.00	22.75	4	2,476	0.16%
2018/12/17	8	23.84	3	23.40	23.00	5	2,441	0.20%
2018/12/14	0	0.00	3	23.05	23.15	-3	2,315	-0.13%
2018/12/12	17	22.88	10	22.85	23.00	7	2,257	0.31%
2018/12/11	2	22.65	11	22.88	22.80	-9	2,201	-0.41%
2018/12/10	1	21.45	0	0.00	21.55	1	2,095	0.05%
2018/12/06	7	21.24	0	0.00	21.30	7	2,067	0.34%
2018/12/05	0	0.00	6	22.25	22.25	-6	2,033	-0.30%
2018/12/04	4	22.78	4	22.71	22.45	0	2,034	0.00%
2018/12/03	0	0.00	7	22.10	22.10	-7	1,968	-0.36%
2018/11/30	0	0.00	2	21.50	21.60	-2	1,946	-0.10%
2018/11/29	1	21.60	7	22.00	21.45	-6	1,929	-0.31%
2018/11/28	0	0.00	7	21.20	21.45	-7	1,902	-0.37%
2018/11/27	1	20.80	0	0.00	20.95	1	1,876	0.05%
2018/11/23	6	20.36	0	0.00	20.10	6	1,839	0.33%
2018/11/22	4	21.24	5	21.25	20.80	-1	1,808	-0.06%
2018/11/21	10	20.70	0	0.00	21.00	10	1,804	0.55%
2018/11/20	3	20.80	10	20.75	20.75	-7	1,819	-0.38%
2018/11/16	4	19.93	2	20.00	20.05	2	1,765	0.11%
2018/11/15	2	19.90	5	19.97	19.90	-3	1,753	-0.17%
2018/11/14	0	0.00	5	19.65	19.85	-5	1,708	-0.29%
2018/11/12	2	19.50	2	19.50	19.20	0	1,750	0.00%
2018/11/07	5	19.40	0	0.00	19.45	5	1,896	0.26%
2018/11/06	0	0.00	3	19.25	19.05	-3	2,062	-0.15%
2018/11/01	3	18.65	0	0.00	18.55	3	2,130	0.14%
2018/10/26	8	17.35	7	17.51	17.35	1	2,456	0.04%
2018/10/23	6	18.62	6	18.55	18.45	0	2,473	0.00%
2018/10/19	1	18.35	1	18.55	19.10	0	2,525	0.00%
2018/10/18	0	0.00	20	18.70	18.80	-20	2,543	-0.79%
2018/10/17	0	0.00	2	18.95	18.65	-2	2,570	-0.08%
2018/10/15	0	0.00	10	18.15	18.15	-10	2,671	-0.37%
2018/10/12	13	17.86	0	0.00	18.10	13	2,776	0.47%
2018/10/11	22	18.10	0	0.00	18.00	22	3,116	0.71%
2018/10/09	8	20.00	0	0.00	20.00	8	3,134	0.26%
2018/10/08	1	20.65	0	0.00	20.60	1	3,300	0.03%
2018/10/05	15	21.10	5	20.75	20.65	10	3,690	0.27%
2018/10/04	1	21.60	0	0.00	21.50	1	3,714	0.03%
2018/10/03	14	22.24	0	0.00	22.10	14	3,767	0.37%
2018/10/02	14	22.55	0	0.00	22.50	14	3,818	0.37%
2018/10/01	0	0.00	1	22.95	22.90	-1	3,853	-0.03%
2018/09/28	18	23.19	8	23.29	23.30	10	3,882	0.26%
2018/09/27	54	22.69	12	22.83	22.90	42	3,888	1.08%
2018/09/26	38	22.44	0	0.00	22.50	38	4,218	0.90%
2018/09/20	2	21.93	0	0.00	21.80	2	4,396	0.05%
2018/09/19	1	22.10	0	0.00	22.25	1	4,400	0.02%
2018/09/14	1	21.80	1	21.80	22.15	0	4,472	0.00%
2018/09/13	1	21.45	0	0.00	21.55	1	4,511	0.02%
2018/09/11	1	21.25	0	0.00	21.40	1	4,709	0.02%
2018/09/05	2	22.75	0	0.00	22.70	2	4,783	0.04%
2018/09/04	0	0.00	1	22.60	22.65	-1	4,893	-0.02%
2018/08/28	1	23.25	1	23.25	22.95	0	5,366	0.00%
2018/08/27	0	0.00	1	22.80	23.00	-1	5,638	-0.02%
2018/08/23	2	22.18	1	21.90	22.15	1	5,848	0.02%
2018/08/22	5	22.05	10	22.15	21.85	-5	5,857	-0.09%
2018/08/21	0	0.00	3	22.00	22.10	-3	5,885	-0.05%
2018/08/20	4	21.63	0	0.00	21.60	4	5,914	0.07%
2018/08/17	15	22.20	15	22.37	22.15	0	5,887	0.00%
2018/08/16	17	21.92	11	22.10	22.00	6	5,863	0.10%
2018/08/15	6	22.92	0	0.00	22.20	6	5,832	0.10%
2018/08/14	0	0.00	11	23.09	23.05	-11	5,802	-0.19%
2018/08/13	4	24.00	2	23.98	23.60	2	5,750	0.03%
2018/08/10	15	26.30	0	0.00	26.15	15	5,663	0.26%
2018/08/07	0	0.00	68	27.00	26.85	-68	5,736	-1.19%
2018/08/06	12	27.14	0	0.00	27.15	12	5,724	0.21%
2018/08/03	74	27.51	1	27.70	27.35	73	5,726	1.27%
2018/07/25	1	26.65	0	0.00	26.60	1	5,360	0.02%
2018/07/23	0	0.00	2	26.70	26.55	-2	5,329	-0.04%
2018/07/20	1	27.20	1	27.05	27.05	0	5,289	0.00%
2018/07/19	10	27.63	5	27.55	27.45	5	5,251	0.10%
2018/07/18	16	28.28	2	28.60	27.90	14	5,190	0.27%
2018/07/17	0	0.00	2	27.70	27.50	-2	4,869	-0.04%
2018/07/16	1	27.65	9	27.92	28.00	-8	4,833	-0.17%
2018/07/13	97	28.51	4	28.71	28.45	93	4,685	1.98%
2018/07/12	0	0.00	2	27.85	27.80	-2	4,325	-0.05%
2018/07/11	1	27.90	3	27.88	27.50	-2	4,306	-0.05%
2018/07/10	1	27.30	4	27.63	27.90	-3	4,296	-0.07%
2018/07/09	3	27.32	6	27.53	27.20	-3	4,301	-0.07%
2018/07/06	6	27.10	2	26.30	27.05	4	4,281	0.09%
2018/07/05	5	26.93	0	0.00	27.00	5	4,321	0.12%
2018/07/04	6	28.05	6	27.90	27.90	0	4,324	0.00%
2018/07/02	0	0.00	1	27.20	26.85	-1	4,016	-0.02%
2018/06/29	6	27.62	6	27.17	27.25	0	3,991	0.00%
2018/06/27	3	26.45	0	0.00	26.10	3	3,951	0.08%
2018/06/25	0	0.00	6	27.01	26.70	-6	3,974	-0.15%
2018/06/22	3	27.43	0	0.00	27.15	3	4,015	0.07%
2018/06/20	3	27.25	0	0.00	27.45	3	3,963	0.08%
2018/06/13	0	0.00	23	27.60	27.60	-23	4,174	-0.55%
2018/06/12	4	27.78	1	28.20	27.85	3	4,166	0.07%
2018/06/11	0	0.00	1	27.40	27.40	-1	4,093	-0.02%
2018/06/07	24	27.86	9	28.08	27.65	15	4,144	0.36%
2018/06/06	2	27.23	2	27.30	27.35	0	4,114	0.00%
2018/06/05	3	28.20	3	27.07	27.00	0	4,531	0.00%
2018/06/04	4	28.34	44	28.05	28.05	-40	4,582	-0.87%
2018/06/01	2	27.23	10	27.25	27.35	-8	4,392	-0.18%
2018/05/30	5	26.00	0	0.00	25.90	5	4,538	0.11%
2018/05/28	1	26.20	1	26.05	26.05	0	4,630	0.00%
2018/05/24	0	0.00	4	25.70	25.35	-4	4,822	-0.08%
2018/05/18	0	0.00	23	25.55	25.40	-23	5,176	-0.44%
2018/05/17	26	26.02	14	25.50	26.10	12	5,161	0.23%
2018/05/16	0	0.00	95	24.26	24.50	-95	5,055	-1.88%
2018/05/14	0	0.00	364	23.98	24.00	-364	5,303	-6.86%	大賣/鉅額交易
2018/05/11	5	24.24	0	0.00	24.10	5	5,357	0.09%
2018/05/10	0	0.00	10	24.10	23.95	-10	5,360	-0.19%
2018/05/09	5	24.30	0	0.00	24.05	5	5,416	0.09%
2018/05/08	0	0.00	0.5	24.15	24.15	-0.5	5,480	-0.01%
2018/05/07	1	24.05	3	24.00	24.00	-2	5,554	-0.04%
2018/05/04	0	0.00	20	24.23	24.10	-20	5,637	-0.35%
2018/05/03	0	0.00	6	23.85	23.80	-6	5,763	-0.10%
2018/05/02	0	0.00	2	24.05	24.00	-2	5,954	-0.03%
2018/04/24	3	24.10	30	23.90	23.90	-27	7,255	-0.37%
2018/04/23	15	25.03	0	0.00	24.80	15	7,302	0.21%
2018/04/20	3	25.20	14	25.20	25.20	-11	7,393	-0.15%
2018/04/17	2	25.80	0	0.00	25.80	2	7,945	0.03%
2018/04/16	0	0.00	3	26.85	26.60	-3	8,233	-0.04%
2018/04/13	0	0.00	2	26.50	26.75	-2	8,566	-0.02%
2018/04/12	2	26.20	0	0.00	26.25	2	9,242	0.02%
2018/04/11	7	26.73	0	0.00	26.70	7	10,411	0.07%
2018/04/09	5	25.95	3	25.60	25.25	2	11,603	0.02%
2018/04/03	1	25.90	3	25.90	25.85	-2	11,754	-0.02%
2018/04/02	0	0.00	14	26.68	26.65	-14	11,738	-0.12%
2018/03/31	13	26.73	0	0.00	26.65	13	11,828	0.11%
2018/03/28	0	0.00	2	27.28	27.00	-2	11,817	-0.02%
2018/03/27	2	27.40	1	27.55	27.50	1	11,825	0.01%
2018/03/26	1	26.75	0	0.00	26.80	1	11,834	0.01%
2018/03/23	10	26.64	8	26.66	26.75	2	11,831	0.02%
2018/03/22	2	27.30	11	27.50	27.35	-9	11,738	-0.08%
2018/03/21	3	27.37	0	0.00	27.85	3	11,692	0.03%
2018/03/20	7	27.18	2	27.15	27.15	5	11,863	0.04%
2018/03/16	10	28.18	0	0.00	28.20	10	11,875	0.08%
2018/03/14	8	28.06	0	0.00	27.95	8	11,906	0.07%
2018/03/13	2	28.30	1	28.40	28.45	1	11,883	0.01%
2018/03/12	7	28.36	20	28.80	28.35	-13	11,841	-0.11%
2018/03/09	23	30.04	17	29.99	29.20	6	11,816	0.05%
2018/03/08	9	28.90	40	28.85	28.75	-31	11,452	-0.27%
2018/03/07	4	28.44	3	28.25	28.50	1	11,450	0.01%
2018/03/06	0	0.00	2	28.35	28.75	-2	11,513	-0.02%
2018/03/05	0	0.00	13	28.94	28.45	-13	11,389	-0.11%
2018/03/02	4	28.14	2	28.33	28.15	2	11,353	0.02%
2018/03/01	40	28.03	0	0.00	27.95	40	11,737	0.34%
2018/02/27	2	27.85	4	27.93	27.80	-2	11,967	-0.02%
2018/02/26	5	27.09	1	27.20	27.00	4	12,038	0.03%
2018/02/23	0	0.00	5	27.30	27.45	-5	12,002	-0.04%
2018/02/22	11	27.10	1	27.25	27.25	10	11,994	0.08%
2018/02/21	2	26.70	6	26.78	27.50	-4	11,995	-0.03%
2018/02/12	5	25.51	0	0.00	25.45	5	11,913	0.04%
2018/02/09	7	24.06	7	24.44	25.00	0	11,890	0.00%
2018/02/07	0	0.00	10	25.74	25.25	-10	11,965	-0.08%
2018/02/06	25	25.88	8	25.04	25.10	17	12,043	0.14%
2018/02/05	10	27.04	5	27.15	27.40	5	12,214	0.04%
2018/02/02	2	27.85	0	0.00	27.95	2	12,207	0.02%
2018/01/31	11	27.96	0	0.00	28.10	11	12,282	0.09%
2018/01/29	0	0.00	1	28.10	28.40	-1	12,159	-0.01%
2018/01/26	18	27.88	6	27.85	27.70	12	12,089	0.10%
2018/01/25	4	28.85	1	28.25	28.10	3	11,968	0.03%
2018/01/24	10	29.01	9	29.11	29.30	1	11,793	0.01%
2018/01/23	30	29.73	5	29.05	29.05	25	11,701	0.21%
2018/01/22	3	30.65	4	30.85	30.30	-1	11,422	-0.01%
2018/01/19	7	30.91	30	30.65	30.70	-23	11,212	-0.21%
2018/01/18	5	29.85	17	29.74	29.35	-12	10,752	-0.11%
2018/01/17	3	29.55	0	0.00	29.45	3	10,698	0.03%
2018/01/16	0	0.00	9	29.81	29.50	-9	10,612	-0.08%
2018/01/15	71	29.64	4	29.35	29.35	67	10,510	0.64%
2018/01/12	428	30.15	14	30.45	30.05	414	10,468	3.95%	大買/鉅額交易
2018/01/11	4	29.46	6	29.69	29.55	-2	10,156	-0.02%
2018/01/10	31	29.41	3	29.33	29.10	28	9,979	0.28%
2018/01/09	28	29.70	9	29.58	30.20	19	9,679	0.20%
2018/01/08	26	32.14	31	31.33	30.60	-5	9,315	-0.05%
2018/01/05	63	30.52	67	30.83	31.20	-4	8,612	-0.05%
2018/01/04	43	27.50	143.2	28.54	28.95	-100.2	7,454	-1.34%	大賣/
2018/01/03	54	26.52	27	26.38	26.35	27	6,544	0.41%
2018/01/02	21	25.89	5	26.02	25.95	16	6,204	0.26%