正文 (4906)-美好-蘆洲券商分點個股進出

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
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	35.65	0	0.00	35.65	2	4,880	0.04%
2024/11/18	1	35.05	0	0.00	34.65	1	5,626	0.02%
2024/11/14	0	0.00	1	35.85	35.50	-1	6,041	-0.02%
2024/11/13	0	0.00	1	36.00	35.95	-1	6,068	-0.02%
2024/11/11	3	35.55	3	35.55	35.45	0	6,139	0.00%
2024/11/07	2	37.35	5	37.43	37.45	-3	6,205	-0.05%
2024/10/30	2	35.50	0	0.00	35.55	2	6,605	0.03%
2024/10/25	2	36.85	0	0.00	36.65	2	6,912	0.03%
2024/10/24	0	0.00	1	36.90	36.90	-1	7,031	-0.01%
2024/10/23	0	0.00	1.1	37.01	37.10	-1.1	7,139	-0.01%
2024/10/22	0	0.00	1	37.15	37.15	-1	7,342	-0.01%
2024/10/21	0.1	36.70	0	0.00	37.00	0.1	7,589	0.00%
2024/10/18	5	36.40	0	0.00	36.35	5	7,954	0.06%
2024/10/16	1	36.25	1	36.30	37.80	0	9,115	0.00%
2024/10/15	5	37.10	2	36.40	36.25	3	9,745	0.03%
2024/10/14	1	36.60	1	36.95	36.95	0	9,846	0.00%
2024/10/11	11	36.52	0	0.00	36.15	11	10,022	0.11%
2024/10/09	0	0.00	3	38.47	38.05	-3	10,254	-0.03%
2024/10/08	4	37.80	2	37.70	37.85	2	10,677	0.02%
2024/10/01	0	0.00	1	38.50	38.60	-1	11,972	-0.01%
2024/09/30	2	38.53	0	0.00	38.35	2	12,181	0.02%
2024/09/26	1	41.30	0	0.00	39.95	1	13,932	0.01%
2024/09/25	4	40.91	8	40.87	40.40	-4	13,940	-0.03%
2024/09/20	1	40.80	12	40.61	40.50	-11	14,079	-0.08%
2024/09/19	2	40.63	0	0.00	40.80	2	14,123	0.01%
2024/09/18	1.1	40.94	33	41.96	40.85	-31.9	14,161	-0.23%
2024/09/16	30	42.38	6	41.63	41.90	24	14,162	0.17%
2024/09/13	6	39.94	2	40.40	40.40	4	14,045	0.03%
2024/09/12	0	0.00	2	38.80	39.05	-2	14,037	-0.01%
2024/09/11	1	38.35	0	0.00	38.35	1	14,124	0.01%
2024/09/10	3	40.00	2	39.60	39.10	1	14,167	0.01%
2024/09/09	1	38.85	0	0.00	39.95	1	14,255	0.01%
2024/09/06	3	39.80	0	0.00	39.50	3	14,386	0.02%
2024/09/05	3	40.18	6	39.55	39.50	-3	14,642	-0.02%
2024/09/04	0	0.00	5	41.70	40.85	-5	14,752	-0.03%
2024/09/03	14	43.93	4	43.75	42.70	10	14,838	0.07%
2024/09/02	5	43.55	14	43.20	42.85	-9	14,807	-0.06%
2024/08/30	1	42.51	0	0.00	42.30	1	14,724	0.01%
2024/08/29	3	43.12	1	43.05	43.05	2	14,816	0.01%
2024/08/28	7	43.01	2	42.93	42.85	5	14,827	0.03%
2024/08/27	8	42.84	21	43.01	42.90	-13	14,992	-0.09%
2024/08/26	0	0.00	9	43.12	42.45	-9	15,190	-0.06%
2024/08/23	8	42.59	0	0.00	42.60	8	15,315	0.05%
2024/08/22	5	42.25	0	0.00	42.20	5	15,511	0.03%
2024/08/21	9	42.11	7	42.15	42.25	2	15,930	0.01%
2024/08/19	23	40.70	22	41.23	41.20	1	15,663	0.01%
2024/08/16	1	40.10	6	40.22	40.10	-5	15,746	-0.03%
2024/08/14	33	38.68	11	37.98	38.15	22	15,865	0.14%
2024/08/12	6	38.11	1	38.05	37.90	5	15,803	0.03%
2024/08/09	1	38.50	0	0.00	38.50	1	15,715	0.01%
2024/08/07	2	38.90	1	39.30	39.20	1	15,622	0.01%
2024/08/06	0	0.00	1	37.45	37.75	-1	15,532	-0.01%
2024/08/05	29	37.74	20	37.50	37.50	9	15,367	0.06%
2024/08/02	2	41.70	1	42.40	41.65	1	15,212	0.01%
2024/08/01	5	44.15	38	43.78	44.00	-33	15,144	-0.22%
2024/07/31	0	0.00	28	42.57	42.55	-28	14,978	-0.19%
2024/07/30	1	42.45	1	41.05	42.95	0	14,908	0.00%
2024/07/29	10	41.65	33	42.44	41.10	-23	14,790	-0.16%
2024/07/26	1	42.30	19	42.46	42.45	-18	14,669	-0.12%
2024/07/23	45	43.17	12.3	43.34	43.45	32.7	14,559	0.22%
2024/07/22	6	42.40	10	41.80	41.30	-4	14,346	-0.03%
2024/07/19	11	44.73	21	44.24	44.30	-10	14,073	-0.07%
2024/07/18	50	45.06	32	44.39	44.00	18	13,700	0.13%
2024/07/17	65.2	45.68	68	44.71	43.50	-2.9	13,161	-0.02%
2024/07/16	27	44.82	38	45.51	45.80	-11	12,452	-0.09%
2024/07/15	3	42.00	4	42.29	41.65	-1	11,813	-0.01%
2024/07/12	5	42.51	11	42.26	42.45	-6	11,688	-0.05%
2024/07/11	5	43.45	8	43.06	43.55	-3	11,503	-0.03%
2024/07/10	7	43.05	41	42.71	42.45	-34	11,254	-0.30%
2024/07/09	107.1	41.09	38	41.23	40.95	69.1	10,835	0.64%	大買/
2024/07/08	14	40.86	6	40.98	41.00	8	10,171	0.08%
2024/07/05	3	40.08	7	40.03	39.80	-4	9,743	-0.04%
2024/07/04	0	0.00	1	38.90	39.35	-1	9,578	-0.01%
2024/07/03	38	40.80	11	40.07	39.80	27	9,408	0.29%
2024/07/02	25	39.50	34	40.43	40.60	-9	8,719	-0.10%
2024/07/01	4	36.99	3	36.80	36.95	1	7,594	0.01%
2024/06/27	5	37.30	2	37.20	36.85	3	7,572	0.04%
2024/06/26	3	36.65	0	0.00	36.80	3	7,530	0.04%
2024/06/25	3	37.53	1	37.40	37.90	2	7,453	0.03%
2024/06/24	0	0.00	10	38.10	37.90	-10	7,382	-0.14%
2024/06/20	7	38.30	0	0.00	38.35	7	7,338	0.10%
2024/06/19	2	37.90	0	0.00	37.90	2	7,330	0.03%
2024/06/18	3	38.12	0	0.00	37.85	3	7,294	0.04%
2024/06/17	1	38.55	0	0.00	38.60	1	7,249	0.01%
2024/06/14	51	38.84	56.2	38.61	38.55	-5.2	7,214	-0.07%
2024/06/13	81	39.11	81	38.36	38.05	0	7,129	0.00%
2024/06/12	7	38.88	5	38.77	38.80	2	7,069	0.03%
2024/06/11	4	38.48	26	38.37	38.25	-22	6,908	-0.32%
2024/06/07	5	38.30	3	38.10	38.20	2	6,747	0.03%
2024/06/06	7	38.54	24	38.50	38.30	-17	6,627	-0.26%
2024/06/05	16	38.39	196	37.89	37.80	-180	6,419	-2.80%	大賣/鉅額交易
2024/06/04	186	38.41	7	38.07	38.05	179	6,414	2.79%	大買/鉅額交易
2024/06/03	3	37.50	0	0.00	37.70	3	6,453	0.05%
2024/05/31	35	37.96	46	37.49	37.00	-11	6,649	-0.17%
2024/05/30	39	38.09	29	38.27	38.00	10	7,831	0.13%
2024/05/29	32	38.24	28	38.11	38.00	4	8,025	0.05%
2024/05/28	60	38.03	32	37.83	37.95	28	7,758	0.36%
2024/05/27	22	36.93	25	37.11	37.35	-3	7,378	-0.04%
2024/05/23	3	35.35	3	35.20	35.00	0	6,842	0.00%
2024/05/22	3	36.35	3	35.58	35.40	0	6,864	0.00%
2024/05/21	12	34.88	1	35.20	35.20	11	6,687	0.16%
2024/05/20	6	35.45	20	35.39	35.50	-14	6,642	-0.21%
2024/05/14	3	33.97	1	34.00	34.15	2	6,384	0.03%
2024/05/13	2	33.55	0	0.00	33.90	2	6,420	0.03%
2024/05/10	0	0.00	3	33.45	33.40	-3	6,626	-0.05%
2024/05/09	8	33.90	0	0.00	33.30	8	6,780	0.12%
2024/05/07	2	33.00	3	33.00	33.15	-1	6,815	-0.01%
2024/05/03	0	0.00	12	33.51	33.30	-12	6,909	-0.17%
2024/04/30	0	0.00	1	33.35	33.25	-1	7,018	-0.01%
2024/04/29	12	33.25	0	0.00	33.25	12	7,071	0.17%
2024/04/26	0	0.00	6	32.67	32.80	-6	7,230	-0.08%
2024/04/25	1	32.65	0	0.00	32.50	1	7,275	0.01%
2024/04/23	1	32.30	1	32.50	32.55	0	7,404	0.00%
2024/04/22	2	32.23	0	0.00	32.25	2	7,631	0.03%
2024/04/19	3	32.53	0	0.00	32.20	3	7,766	0.04%
2024/04/18	1	32.95	0	0.00	33.15	1	7,725	0.01%
2024/04/16	3	32.80	2	33.05	32.70	1	7,740	0.01%
2024/04/11	0	0.00	1	34.50	34.65	-1	7,676	-0.01%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/03	1	34.00	0	0.00	33.95	1	7,608	0.01%
2024/04/02	0	0.00	1	34.05	34.10	-1	7,621	-0.01%
2024/04/01	0	0.00	1	34.50	34.55	-1	7,594	-0.01%
2024/03/28	3	34.32	0	0.00	34.20	3	7,639	0.04%
2024/03/27	0	0.00	1	34.80	34.40	-1	7,680	-0.01%
2024/03/26	9	34.74	5	34.30	34.40	4	7,678	0.05%
2024/03/22	1	35.05	4	35.24	35.10	-3	7,653	-0.04%
2024/03/21	5	34.82	0	0.00	34.80	5	7,663	0.07%
2024/03/20	7	35.24	0	0.00	34.90	7	7,731	0.09%
2024/03/19	0	0.00	1	35.15	35.00	-1	7,974	-0.01%
2024/03/18	0	0.00	1	34.55	35.10	-1	8,333	-0.01%
2024/03/14	7	35.07	1	34.90	34.90	6	8,679	0.07%
2024/03/13	4	35.94	15	35.78	35.65	-11	8,912	-0.12%
2024/03/12	10	36.38	9	36.27	36.15	1	8,880	0.01%
2024/03/11	11	36.24	3	36.20	36.15	8	8,786	0.09%
2024/03/08	14	36.45	27	36.27	35.95	-13	8,713	-0.15%
2024/03/07	9	37.57	8	36.90	36.80	1	8,577	0.01%
2024/03/06	12	38.38	133	38.36	38.35	-121	8,253	-1.47%	大賣/鉅額交易
2024/03/05	187	40.02	29	39.55	39.50	158	7,969	1.98%	大買/鉅額交易
2024/03/04	3	37.77	25	37.94	38.70	-22	6,493	-0.34%
2024/02/27	2	35.40	0	0.00	35.25	2	5,974	0.03%
2024/02/23	12	36.58	1	36.75	35.90	11	5,955	0.18%
2024/02/22	1	36.30	6	36.45	36.35	-5	6,002	-0.08%
2024/02/21	0	0.00	5	36.10	36.05	-5	5,965	-0.08%
2024/02/16	0	0.00	1	35.55	35.65	-1	5,922	-0.02%
2024/02/15	1	35.55	64	35.63	35.70	-63	5,925	-1.06%
2024/02/05	0	0.00	2	35.20	35.10	-2	5,887	-0.03%
2024/02/02	3	36.20	3	36.15	36.00	0	5,862	0.00%
2024/02/01	6	36.22	6	36.30	36.20	0	5,732	0.00%
2024/01/31	10	35.55	0	0.00	35.60	10	5,626	0.18%
2024/01/30	1	35.80	0	0.00	35.75	1	5,649	0.02%
2024/01/29	1	35.80	0.5	35.65	35.80	0.5	5,636	0.01%
2024/01/24	0	0.00	1	36.05	35.80	-1	5,703	-0.02%
2024/01/23	0	0.00	1	35.70	35.90	-1	5,671	-0.02%
2024/01/22	3	35.67	12	35.83	35.85	-9	5,625	-0.16%
2024/01/17	0	0.00	3.1	35.36	35.35	-3.1	5,398	-0.06%
2024/01/16	10.1	35.10	13.6	35.90	36.00	-3.5	5,340	-0.07%
2024/01/15	2.1	34.92	0	0.00	35.00	2.1	5,112	0.04%
2024/01/12	0.4	33.65	0	0.00	33.50	0.4	5,002	0.01%
2024/01/10	1	33.30	0	0.00	33.45	1	5,067	0.02%
2024/01/09	1.3	33.47	0	0.00	33.25	1.3	5,131	0.03%
2024/01/08	10.5	33.95	0	0.00	33.75	10.5	5,171	0.20%
2023/12/29	0.4	34.60	0	0.00	34.50	0.4	5,341	0.01%
2023/12/28	4.1	35.06	0	0.00	34.80	4.1	5,364	0.08%
2023/12/27	1.4	34.70	0	0.00	34.55	1.4	5,396	0.03%
2023/12/26	0.4	34.91	0	0.00	34.85	0.4	5,538	0.01%
2023/12/25	0	0.00	12	34.75	34.60	-12	5,548	-0.22%
2023/12/22	12	35.88	0	0.00	35.55	12	5,530	0.22%
2023/12/20	4	35.71	0	0.00	35.95	4	5,661	0.07%
2023/12/19	0	0.00	1	35.40	35.60	-1	5,672	-0.02%
2023/12/18	1	36.15	6	36.02	35.80	-5	5,740	-0.09%
2023/12/15	3	36.45	1	36.45	36.20	2	5,810	0.03%
2023/12/14	3	36.80	5.2	37.05	36.90	-2.2	5,830	-0.04%
2023/12/13	12	36.45	36.4	36.57	36.35	-24.4	5,593	-0.44%
2023/12/12	2	35.60	26	35.64	35.75	-24	5,399	-0.44%
2023/12/11	10	34.33	7	34.41	34.30	3	5,452	0.06%
2023/12/08	19.1	35.64	16	35.57	35.70	3.1	5,430	0.06%
2023/12/07	1	34.70	8	34.46	34.50	-7	5,303	-0.13%
2023/12/06	2.2	34.39	4	34.20	34.15	-1.8	5,386	-0.03%
2023/12/05	0.5	34.05	14	34.13	33.95	-13.5	5,485	-0.25%
2023/12/04	10	34.35	0	0.00	34.25	10	5,826	0.17%
2023/12/01	0	0.00	2	34.25	34.10	-2	6,234	-0.03%
2023/11/29	3	34.20	0	0.00	34.20	3	6,567	0.05%
2023/11/24	0	0.00	2	34.10	34.10	-2	7,301	-0.03%
2023/11/22	4.3	34.71	0	0.00	34.65	4.3	8,732	0.05%
2023/11/21	60	34.72	7	35.04	34.60	53	9,605	0.55%
2023/11/17	20	33.40	0	0.00	33.45	20	10,412	0.19%
2023/11/16	0	0.00	4	33.45	33.40	-4	10,727	-0.04%
2023/11/14	2.1	33.05	8	32.91	33.15	-5.9	11,272	-0.05%
2023/11/09	11	33.05	3	32.98	32.90	8	11,392	0.07%
2023/11/06	5	33.85	2	33.90	33.90	3	11,542	0.03%
2023/11/03	3.3	34.42	2	34.43	34.25	1.3	11,956	0.01%
2023/11/02	0	0.00	1	33.65	33.85	-1	11,934	-0.01%
2023/11/01	2	32.60	0	0.00	32.60	2	12,043	0.02%
2023/10/31	1	33.85	3	32.97	32.60	-2	12,232	-0.02%
2023/10/26	0	0.00	6	33.10	33.05	-6	12,636	-0.05%
2023/10/25	7	33.82	1	33.95	33.70	6	12,669	0.05%
2023/10/24	3.1	33.47	0	0.00	34.00	3.1	12,726	0.02%
2023/10/19	6	33.67	2	33.70	33.65	4	12,976	0.03%
2023/10/17	3.1	34.89	3	34.00	33.85	0.1	13,017	0.00%
2023/10/16	1	34.75	11	34.42	34.60	-10	13,098	-0.08%
2023/10/13	1	36.25	1	35.35	35.35	0	13,160	0.00%
2023/10/12	5.1	35.66	3	35.92	35.90	2.1	13,254	0.02%
2023/10/11	4	36.18	11	36.16	36.00	-7	13,271	-0.05%
2023/10/06	0.1	36.90	0	0.00	36.70	0.1	13,344	0.00%
2023/10/05	4	37.31	4	37.04	37.00	0	13,382	0.00%
2023/10/04	0.4	36.60	1	36.60	36.60	-0.6	13,391	0.00%
2023/10/03	2	37.73	18.3	37.69	37.15	-16.3	13,538	-0.12%
2023/10/02	17	37.85	1	37.70	37.85	16	13,683	0.12%
2023/09/28	0.1	36.60	0	0.00	36.45	0.1	13,866	0.00%
2023/09/27	2	36.65	20	36.53	36.70	-18	14,035	-0.13%
2023/09/26	3	37.48	6	37.26	37.25	-3	14,314	-0.02%
2023/09/25	6	37.34	20	37.50	37.60	-14	14,810	-0.09%
2023/09/22	12.4	35.69	7	35.76	36.05	5.4	15,164	0.04%
2023/09/21	7.2	36.00	1	35.60	35.65	6.2	15,371	0.04%
2023/09/20	6	36.78	2	36.80	36.60	4	15,626	0.03%
2023/09/19	27	37.76	4	37.58	37.35	23	15,530	0.15%
2023/09/18	3	37.10	4	37.14	37.10	-1	15,394	-0.01%
2023/09/15	4	38.13	10	37.30	37.05	-6	15,333	-0.04%
2023/09/14	41	38.13	7	38.24	38.05	34	15,132	0.22%
2023/09/13	3	37.58	11	37.55	37.70	-8	14,807	-0.05%
2023/09/12	2	37.48	7	37.29	37.45	-5	14,717	-0.03%
2023/09/11	15.5	36.56	9	36.65	36.25	6.5	14,568	0.04%
2023/09/08	2	36.60	8	36.53	37.00	-6	14,723	-0.04%
2023/09/07	12	37.23	6	36.95	37.05	6	14,692	0.04%
2023/09/06	16	37.87	11.4	37.96	37.95	4.6	14,398	0.03%
2023/09/05	13.3	36.74	27	36.40	36.50	-13.7	13,995	-0.10%
2023/09/04	0.5	35.92	6	36.25	36.20	-5.5	13,935	-0.04%
2023/09/01	16	37.58	15	37.28	37.05	1	13,756	0.01%
2023/08/31	13	36.91	3	37.25	37.30	10	13,628	0.07%
2023/08/30	6.2	36.73	22	36.78	36.95	-15.8	13,760	-0.11%
2023/08/29	18	36.16	9	36.23	36.25	9	13,590	0.07%
2023/08/28	78	38.07	31.2	36.82	35.90	46.8	13,326	0.35%
2023/08/25	34.7	36.56	51	36.80	37.50	-16.3	12,166	-0.13%
2023/08/24	28	35.65	26	35.99	35.40	2	11,315	0.02%
2023/08/23	60	35.15	34	35.28	35.55	26	10,998	0.24%
2023/08/22	26	34.25	24	34.80	34.30	2	10,496	0.02%
2023/08/21	12	34.39	26	34.40	34.50	-14	10,182	-0.14%
2023/08/17	4	33.55	8	33.53	33.65	-4	9,639	-0.04%
2023/08/15	0	0.00	1	33.10	33.25	-1	9,564	-0.01%
2023/08/14	0	0.00	19	32.60	32.65	-19	9,629	-0.20%
2023/08/11	5	33.09	0	0.00	32.65	5	9,575	0.05%
2023/08/10	2	33.48	0	0.00	33.35	2	9,491	0.02%
2023/08/09	11	34.10	9	34.39	33.55	2	9,344	0.02%
2023/08/08	26	33.38	22	33.15	33.15	4	8,915	0.04%
2023/08/04	19	32.90	14	32.73	32.90	5	8,737	0.06%
2023/08/02	6	31.84	2	31.30	31.40	4	8,557	0.05%
2023/08/01	0	0.00	22	32.00	32.05	-22	8,426	-0.26%
2023/07/31	28	32.28	5	32.50	32.10	23	8,343	0.28%
2023/07/28	10	31.50	4	31.50	31.50	6	8,268	0.07%
2023/07/27	0	0.00	2	31.85	31.80	-2	8,260	-0.02%
2023/07/26	0	0.00	3	31.50	31.35	-3	8,211	-0.04%
2023/07/25	2	32.20	13	32.08	31.90	-11	8,170	-0.13%
2023/07/24	1	31.65	1	31.60	31.55	0	8,024	0.00%
2023/07/20	2	32.10	3	31.92	32.05	-1	7,937	-0.01%
2023/07/19	5	32.80	1	32.60	31.60	4	7,881	0.05%
2023/07/18	3	32.82	1	32.20	32.25	2	7,838	0.03%
2023/07/17	1	33.05	10	33.50	33.35	-9	7,735	-0.12%
2023/07/14	7	32.83	5	32.62	32.75	2	7,654	0.03%
2023/07/13	1	32.55	1	33.30	32.55	0	7,621	0.00%
2023/07/12	10	32.40	4	32.16	32.10	6	7,580	0.08%
2023/07/11	1	32.60	0	0.00	32.40	1	7,560	0.01%
2023/07/10	10	32.81	33	32.86	32.80	-23	7,535	-0.31%
2023/07/07	4	33.71	3	33.95	33.55	1	7,398	0.01%
2023/07/06	38	33.99	28	33.80	33.65	10	7,318	0.14%
2023/07/05	22	33.51	10	33.20	33.15	12	6,999	0.17%
2023/07/04	28	33.35	14	33.30	33.40	14	6,832	0.20%
2023/07/03	37	34.41	19	34.34	34.45	18	6,528	0.28%
2023/06/30	20	32.92	44	33.14	33.05	-24	5,960	-0.40%
2023/06/29	20	31.64	38	31.76	31.50	-18	5,502	-0.33%
2023/06/28	32	31.71	1	31.15	31.25	31	5,288	0.59%
2023/06/27	1	30.05	1	29.95	29.80	0	4,964	0.00%
2023/06/20	1	30.15	4	30.20	30.15	-3	5,100	-0.06%
2023/06/19	1	30.00	10	30.12	30.05	-9	5,111	-0.18%
2023/06/16	3	30.53	2	30.48	30.50	1	5,096	0.02%
2023/06/15	7	31.05	10	31.05	30.90	-3	5,072	-0.06%
2023/06/14	28	31.26	10	30.95	31.40	18	4,996	0.36%
2023/06/13	0	0.00	5	31.50	31.50	-5	4,718	-0.11%
2023/06/12	0	0.00	1	31.30	31.30	-1	4,671	-0.02%
2023/06/08	3	31.28	0	0.00	31.15	3	4,632	0.06%
2023/06/06	13	32.06	3	32.85	32.00	10	4,564	0.22%
2023/06/05	8	33.27	5	33.52	33.45	3	4,354	0.07%
2023/06/02	1	31.50	2	31.50	31.55	-1	4,016	-0.02%
2023/05/31	0	0.00	2	31.60	31.40	-2	3,966	-0.05%
2023/05/30	8	31.24	5	31.24	31.15	3	3,928	0.08%
2023/05/29	12	31.53	4	31.11	31.40	8	3,868	0.21%
2023/05/26	1	30.55	1	30.50	30.30	0	3,712	0.00%
2023/05/25	1	30.50	0	0.00	30.50	1	3,701	0.03%
2023/05/24	0	0.00	1	30.55	30.65	-1	3,684	-0.03%
2023/05/18	2	30.40	0	0.00	30.40	2	3,581	0.06%
2023/05/17	5	29.45	0	0.00	29.65	5	3,442	0.15%
2023/05/16	1	29.75	0	0.00	29.70	1	3,412	0.03%
2023/05/12	1	29.90	0	0.00	30.15	1	3,387	0.03%
2023/05/11	1	30.30	0	0.00	29.70	1	3,364	0.03%
2023/05/10	1	30.60	0	0.00	30.25	1	3,319	0.03%
2023/05/05	50	29.40	0	0.00	29.40	50	3,221	1.55%
2023/05/04	3	29.62	1	29.75	29.65	2	3,183	0.06%
2023/04/28	1	30.90	0	0.00	31.00	1	3,047	0.03%
2023/04/26	0	0.00	1	30.90	30.90	-1	3,003	-0.03%
2023/04/25	1	30.55	0	0.00	30.80	1	2,993	0.03%
2023/04/24	0	0.00	0.2	31.50	31.50	-0.2	2,948	-0.01%
2023/04/21	3	30.82	0	0.00	30.80	3	2,923	0.10%
2023/04/20	1	32.10	4	32.29	32.10	-3	2,812	-0.11%
2023/04/19	3	32.70	0	0.00	32.50	3	2,764	0.11%
2023/04/18	2	32.65	10	32.23	32.25	-8	2,692	-0.30%
2023/04/17	0	0.00	3	32.20	32.35	-3	2,630	-0.11%
2023/04/13	1	31.55	3	31.48	31.60	-2	2,479	-0.08%
2023/04/12	3	31.40	2	31.68	31.80	1	2,441	0.04%
2023/04/11	2	31.58	1	31.90	31.35	1	2,377	0.04%
2023/04/10	0	0.00	50	30.70	30.65	-50	2,219	-2.25%
2023/03/31	1	31.15	4	31.00	30.90	-3	2,069	-0.14%
2023/03/30	1	30.95	3	31.00	30.85	-2	2,026	-0.10%
2023/03/29	5	30.90	0	0.00	30.50	5	1,954	0.26%
2023/03/28	0	30.40	6	30.50	30.25	-6	1,916	-0.31%
2023/03/24	1	29.85	1	29.75	29.85	0	1,797	0.00%
2023/03/23	0	0.00	5	29.35	29.45	-5	1,721	-0.29%
2023/03/22	0	29.20	1	29.30	29.30	-1	1,695	-0.06%
2023/03/21	0	0.00	6	29.24	29.25	-6	1,674	-0.36%
2023/03/20	0	0.00	3	28.88	29.15	-3	1,639	-0.18%
2023/03/16	0	0.00	7	28.49	28.00	-7	1,636	-0.43%
2023/03/15	5	29.06	7	28.96	28.65	-2	1,612	-0.12%
2023/03/14	2	28.75	11	28.62	28.75	-9	1,571	-0.57%
2023/03/10	4	28.54	2	28.40	28.50	2	1,517	0.13%
2023/03/08	0	0.00	10	28.30	28.65	-10	1,476	-0.68%
2023/03/07	0	0.00	2	28.40	28.45	-2	1,491	-0.13%
2023/03/06	0	0.00	3	28.35	28.35	-3	1,459	-0.21%
2023/03/03	5	28.10	0	0.00	28.10	5	1,447	0.35%
2023/03/02	5	28.10	0	0.00	28.05	5	1,457	0.34%
2023/02/24	14	27.76	0	0.00	27.70	14	1,587	0.88%
2023/02/23	1	27.80	10	27.85	27.80	-9	1,601	-0.56%
2023/02/22	5	27.70	0	0.00	27.75	5	1,610	0.31%
2023/02/17	0	0.00	2	27.90	28.05	-2	1,656	-0.12%
2023/02/14	0	0.00	10	27.80	27.70	-10	1,789	-0.56%
2023/02/13	0	0.00	0	28.00	27.80	0	1,843	0.00%
2023/02/10	1	27.60	0	0.00	27.55	1	1,908	0.05%
2023/02/07	1	28.00	0	0.00	28.05	1	1,897	0.05%
2023/02/06	0	0.00	1	28.35	28.10	-1	1,897	-0.05%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/01/16	0	0.00	0	27.00	26.95	0	1,821	0.00%
2023/01/13	1	27.35	0	0.00	26.85	1	1,860	0.05%
2023/01/12	0	0.00	0	27.60	27.45	0	1,865	0.00%
2023/01/09	1	28.00	0	0.00	27.95	1	1,911	0.05%
2023/01/04	3	27.80	3	27.95	28.00	0	2,002	0.00%
2022/12/23	1	27.05	0	0.00	27.35	1	2,258	0.04%
2022/12/19	0.2	27.50	0	0.00	27.30	0.2	2,631	0.01%
2022/12/16	1	27.70	0	0.00	27.55	1	2,883	0.03%
2022/12/15	2	28.15	3	28.20	28.10	-1	3,731	-0.03%
2022/12/13	0	0.00	5	28.45	28.10	-5	3,879	-0.13%
2022/12/12	3	28.35	0	0.00	28.35	3	3,893	0.08%
2022/12/09	1	28.65	0	0.00	28.60	1	3,901	0.03%
2022/12/08	1	28.30	0	0.00	28.30	1	3,854	0.03%
2022/12/07	1	27.95	0	0.00	28.00	1	3,876	0.03%
2022/12/06	1	28.30	0	0.00	28.15	1	3,943	0.03%
2022/12/02	0	0.00	2	28.85	28.75	-2	4,012	-0.05%
2022/11/30	0	0.00	3	28.75	28.60	-3	4,149	-0.07%
2022/11/29	1	28.85	1	28.80	28.80	0	4,494	0.00%
2022/11/28	1	27.95	1	28.20	28.15	0	4,551	0.00%
2022/11/24	1	28.50	0	0.00	28.40	1	4,640	0.02%
2022/11/23	2	28.63	27	28.60	28.60	-25	4,647	-0.54%
2022/11/22	14	28.67	2	28.63	28.75	12	4,647	0.26%
2022/11/18	0	0.00	10	28.25	28.00	-10	4,728	-0.21%
2022/11/17	0	0.00	25	28.30	28.15	-25	4,766	-0.52%
2022/11/16	1	27.75	6	27.80	27.70	-5	4,845	-0.10%
2022/11/15	0	0.00	2	27.90	27.95	-2	4,927	-0.04%
2022/11/14	1	27.85	2	27.93	28.15	-1	5,099	-0.02%
2022/11/11	2	28.10	2	27.80	27.75	0	5,232	0.00%
2022/11/10	10	28.49	3	28.17	27.80	7	5,229	0.13%
2022/11/09	14	27.79	2	27.93	27.85	12	5,185	0.23%
2022/11/08	4	27.64	7	27.69	27.60	-3	5,145	-0.06%
2022/11/07	1	26.90	3	26.75	26.90	-2	5,092	-0.04%
2022/10/27	0	0.00	1	26.00	26.30	-1	5,324	-0.02%
2022/10/26	3	25.60	0	0.00	25.65	3	5,352	0.06%
2022/10/24	1	27.10	1	26.70	26.70	0	5,366	0.00%
2022/10/21	3	26.73	1	26.95	26.60	2	5,405	0.04%
2022/10/14	4	27.29	4.2	27.48	27.65	-0.2	5,498	0.00%
2022/10/13	2	27.65	0	0.00	26.50	2	5,516	0.04%
2022/10/12	2	27.70	1	27.90	27.85	1	5,529	0.02%
2022/10/11	2	27.75	1	27.80	27.85	1	5,552	0.02%
2022/10/07	0	0.00	3	28.50	28.50	-3	5,567	-0.05%
2022/10/05	3	28.38	3	28.40	28.10	0	5,670	0.00%
2022/10/04	1	27.75	0	0.00	27.95	1	5,623	0.02%
2022/09/30	6	26.25	0	0.00	26.70	6	5,819	0.10%
2022/09/29	3	26.68	1	26.65	26.75	2	5,829	0.03%
2022/09/28	3	27.00	13	26.70	26.05	-10	5,836	-0.17%
2022/09/27	52	27.01	2	27.15	27.60	50	5,759	0.87%
2022/09/26	9	27.98	0	0.00	27.50	9	5,709	0.16%
2022/09/23	15	29.40	34	29.72	29.30	-19	5,662	-0.34%
2022/09/22	85	32.47	70	31.60	30.40	15	5,462	0.27%
2022/09/21	3	30.97	1	30.90	31.05	2	4,633	0.04%
2022/09/20	0	0.00	1	30.10	30.00	-1	4,514	-0.02%
2022/09/19	0	0.00	1	30.25	30.10	-1	4,559	-0.02%
2022/09/16	2	30.80	0	0.00	30.70	2	4,572	0.04%
2022/09/13	4	31.13	1	31.25	31.10	3	4,764	0.06%
2022/09/12	1	31.85	1	32.25	31.95	0	4,767	0.00%
2022/09/08	1	31.85	2	31.70	31.90	-1	4,791	-0.02%
2022/09/07	3	31.33	5	31.35	31.65	-2	4,920	-0.04%
2022/09/06	2	31.63	3	31.45	31.55	-1	5,563	-0.02%
2022/09/05	16	32.60	7.1	32.66	32.25	8.9	5,576	0.16%
2022/09/02	1	32.05	7	32.10	31.95	-6	5,255	-0.11%
2022/09/01	0	0.00	6	31.95	31.85	-6	5,214	-0.12%
2022/08/31	2	31.90	0	0.00	31.70	2	5,184	0.04%
2022/08/30	0	0.00	3	31.60	31.45	-3	5,187	-0.06%
2022/08/29	0	0.00	1	31.15	31.30	-1	5,267	-0.02%
2022/08/26	0	0.00	4	32.03	31.70	-4	5,373	-0.07%
2022/08/25	2	31.40	10	31.52	31.55	-8	5,370	-0.15%
2022/08/24	0	0.00	16	31.25	31.10	-16	5,343	-0.30%
2022/08/23	0	0.00	6	31.31	31.50	-6	5,328	-0.11%
2022/08/19	2	30.80	7	30.98	31.10	-5	5,150	-0.10%
2022/08/18	19	30.45	3	30.27	30.25	16	4,994	0.32%
2022/08/16	1	29.50	0	0.00	29.35	1	4,857	0.02%
2022/08/12	0	0.00	1	29.00	29.15	-1	4,912	-0.02%
2022/08/11	0	0.00	3	29.18	29.10	-3	4,919	-0.06%
2022/08/09	2	29.08	0	0.00	29.35	2	4,915	0.04%
2022/08/08	1	28.75	100	28.85	28.90	-99	4,904	-2.02%
2022/08/05	2	29.40	0	0.00	29.15	2	4,875	0.04%
2022/08/04	4.1	29.51	2	29.10	29.50	2.1	4,845	0.04%
2022/08/01	2	30.25	1	30.35	30.25	1	4,897	0.02%
2022/07/29	0	0.00	2	30.25	30.25	-2	4,926	-0.04%
2022/07/28	1	30.35	0	0.00	30.35	1	4,922	0.02%
2022/07/27	1	30.40	4	30.38	30.70	-3	4,935	-0.06%
2022/07/26	1	30.15	0	0.00	30.10	1	4,931	0.02%
2022/07/25	0	0.00	2	30.30	30.30	-2	4,995	-0.04%
2022/07/22	0	0.00	7	30.20	30.00	-7	4,991	-0.14%
2022/07/21	1	29.95	0	0.00	30.30	1	5,032	0.02%
2022/07/19	3	30.52	1	30.55	30.40	2	5,114	0.04%
2022/07/18	2	30.15	5	30.20	30.05	-3	5,147	-0.06%
2022/07/15	3	30.17	0	0.00	30.35	3	5,455	0.05%
2022/07/14	2	29.98	8	29.91	30.15	-6	5,444	-0.11%
2022/07/13	5	29.60	0	0.00	29.25	5	5,385	0.09%
2022/07/12	16	29.03	0	0.00	29.00	16	5,397	0.30%
2022/07/11	4	29.34	3	29.20	29.35	1	5,413	0.02%
2022/07/08	87	29.00	6	29.22	29.30	81	5,411	1.50%
2022/07/07	6	27.43	0	0.00	27.85	6	5,260	0.11%
2022/07/06	2	26.60	1	26.55	26.30	1	5,281	0.02%
2022/07/05	2	26.88	2	26.73	26.85	0	5,355	0.00%
2022/07/04	1	26.35	10	26.14	26.10	-9	5,427	-0.17%
2022/07/01	1	28.20	0	0.00	27.10	1	5,576	0.02%
2022/06/30	3	29.50	5	29.10	29.00	-2	5,657	-0.04%
2022/06/29	1	29.80	0	0.00	30.00	1	5,752	0.02%
2022/06/28	1	30.55	1	30.50	30.55	0	5,889	0.00%
2022/06/27	1	30.85	0	0.00	30.95	1	5,961	0.02%
2022/06/24	2	30.75	0	0.00	30.60	2	6,030	0.03%
2022/06/23	0	0.00	1	30.90	30.65	-1	6,109	-0.02%
2022/06/22	8	31.05	3	30.88	30.80	5	6,324	0.08%
2022/06/21	1	30.40	2	30.30	30.65	-1	6,295	-0.02%
2022/06/20	0	0.00	1	29.30	29.25	-1	6,334	-0.02%
2022/06/16	3	30.77	0	0.00	30.55	3	6,429	0.05%
2022/06/15	33	31.58	37	32.07	31.10	-4	6,541	-0.06%
2022/06/14	2	30.83	3	31.33	31.50	-1	5,909	-0.02%
2022/06/09	0	0.00	2	31.15	31.30	-2	5,766	-0.03%
2022/06/08	0	0.00	2	31.25	31.10	-2	5,761	-0.03%
2022/06/07	2	31.25	5	31.33	31.20	-3	5,757	-0.05%
2022/06/06	2	31.10	2	31.25	31.05	0	5,689	0.00%
2022/06/01	1	29.70	2	29.73	29.85	-1	5,665	-0.02%
2022/05/25	1	28.85	0	0.00	28.75	1	6,010	0.02%
2022/05/24	1	29.40	2	29.23	28.95	-1	6,142	-0.02%
2022/05/20	1	29.60	1	29.50	29.45	0	6,452	0.00%
2022/05/18	2	29.05	0	0.00	29.00	2	7,061	0.03%
2022/05/16	0	0.00	1	29.30	29.30	-1	7,409	-0.01%
2022/05/12	0	0.00	2	28.85	28.15	-2	7,495	-0.03%
2022/05/11	2	29.10	2	29.05	28.90	0	7,550	0.00%
2022/05/06	0	0.00	13	29.49	29.45	-13	8,404	-0.15%
2022/05/05	13	30.01	0	0.00	29.80	13	8,969	0.14%
2022/05/04	6	29.74	2	29.75	29.75	4	9,179	0.04%
2022/04/29	17	30.83	13	30.57	30.55	4	9,289	0.04%
2022/04/28	4	30.60	0	0.00	30.65	4	9,246	0.04%
2022/04/27	2	30.05	2	29.80	30.20	0	9,288	0.00%
2022/04/26	0	0.00	3	30.15	30.10	-3	9,351	-0.03%
2022/04/25	4	30.48	0	0.00	30.05	4	9,469	0.04%
2022/04/22	0	0.00	1	31.55	31.55	-1	9,499	-0.01%
2022/04/21	11	31.64	6	31.93	31.85	5	9,446	0.05%
2022/04/20	3	30.63	0	0.00	30.80	3	9,101	0.03%
2022/04/18	2	30.20	0	0.00	30.00	2	9,149	0.02%
2022/04/15	3	30.08	0	0.00	30.00	3	9,124	0.03%
2022/04/14	1	30.75	5	30.60	30.35	-4	9,132	-0.04%
2022/04/13	8	30.85	0	0.00	30.85	8	9,138	0.09%
2022/04/12	6	31.33	0	0.00	30.95	6	9,159	0.07%
2022/04/11	1	31.45	0	0.00	31.60	1	9,186	0.01%
2022/04/08	1	32.80	0	0.00	32.70	1	9,265	0.01%
2022/04/07	7.3	32.76	34	32.95	32.40	-26.8	9,523	-0.28%
2022/04/06	2	33.40	5	33.73	33.75	-3	9,491	-0.03%
2022/04/01	0	0.00	21	33.40	33.30	-21	9,924	-0.21%
2022/03/31	23	32.90	3	32.97	33.00	20	10,327	0.19%
2022/03/30	7	32.64	5	32.76	32.60	2	10,185	0.02%
2022/03/29	0	32.60	16	32.51	32.60	-16	10,126	-0.16%
2022/03/28	12	32.43	12	32.38	32.45	0	10,036	0.00%
2022/03/25	7	32.51	9	32.45	32.20	-2	9,981	-0.02%
2022/03/24	3	32.15	2	32.03	31.85	1	9,841	0.01%
2022/03/23	5	31.80	7	31.78	31.90	-2	9,949	-0.02%
2022/03/22	5	31.64	4	31.55	32.00	1	10,247	0.01%
2022/03/21	5	30.60	12	30.95	31.20	-7	10,407	-0.07%
2022/03/18	20	30.92	21	30.84	30.85	-1	10,359	-0.01%
2022/03/17	0.1	29.50	1	29.45	29.80	-0.9	10,138	-0.01%
2022/03/16	1	28.95	0	0.00	28.95	1	10,389	0.01%
2022/03/15	2	29.00	0	0.00	29.05	2	10,541	0.02%
2022/03/11	0	0.00	0.1	29.45	29.45	-0.1	10,706	0.00%
2022/03/10	5.1	29.90	1	29.75	29.90	4.1	10,718	0.04%
2022/03/09	2	29.38	1	29.25	29.50	1	10,676	0.01%
2022/03/08	2	29.95	24	28.89	29.05	-22	10,664	-0.21%
2022/03/07	4	30.39	0	0.00	30.00	4	10,564	0.04%
2022/03/04	13	32.00	1	31.50	31.50	12	10,458	0.11%
2022/03/03	1	32.10	16.1	32.05	32.05	-15.1	10,361	-0.15%
2022/03/02	2.1	31.89	3	31.58	31.80	-0.9	10,324	-0.01%
2022/03/01	7.5	32.14	2	32.10	32.25	5.5	10,259	0.05%
2022/02/25	4.1	31.96	21.5	31.81	31.95	-17.4	10,188	-0.17%
2022/02/24	15	32.14	6	31.77	31.55	9	10,140	0.09%
2022/02/23	4.1	32.23	4	32.19	32.20	0.1	10,039	0.00%
2022/02/22	37.1	31.76	30	31.91	31.85	7.1	10,012	0.07%
2022/02/21	11	32.85	53	32.70	33.00	-42	9,946	-0.42%
2022/02/18	45	32.70	38	32.86	33.10	7	10,211	0.07%
2022/02/17	20	32.26	4	32.08	31.95	16	10,036	0.16%
2022/02/16	0	0.00	1	31.30	31.30	-1	9,751	-0.01%
2022/02/15	3	30.98	1	30.95	30.95	2	9,720	0.02%
2022/02/14	1	31.10	3	30.98	30.95	-2	9,705	-0.02%
2022/02/11	2	31.10	0	0.00	31.15	2	9,663	0.02%
2022/02/10	3	31.15	7	31.45	31.15	-4	9,600	-0.04%
2022/02/09	1	32.70	44.4	32.47	32.65	-43.4	9,261	-0.47%
2022/02/08	20	32.73	12	32.97	32.60	8	9,108	0.09%
2022/02/07	42	32.44	7	32.56	32.60	35	8,730	0.40%
2022/01/26	2	31.13	5	31.11	31.00	-3	8,149	-0.04%
2022/01/25	2	31.10	1	30.25	30.10	1	7,974	0.01%
2022/01/21	3	30.50	2	30.50	30.45	1	7,872	0.01%
2022/01/20	1	30.80	5	30.59	30.80	-4	7,963	-0.05%
2022/01/19	7	30.34	21	30.44	30.55	-14	8,241	-0.17%
2022/01/18	0	0.00	20	30.40	29.95	-20	8,136	-0.25%
2022/01/17	36	30.09	1	29.55	30.20	35	7,981	0.44%
2022/01/14	1	28.95	4	28.76	28.80	-3	7,850	-0.04%
2022/01/13	1	29.45	101	29.55	29.50	-100	7,834	-1.28%	大賣/
2022/01/07	0	0.00	10	30.60	30.55	-10	7,667	-0.13%
2022/01/06	0	0.00	5	30.90	31.40	-5	7,594	-0.07%
2022/01/05	2	31.45	1	31.80	31.40	1	7,529	0.01%
2022/01/04	3	31.68	5	31.56	31.65	-2	7,477	-0.03%
2022/01/03	27	32.50	4	32.30	32.10	23	7,389	0.31%
2021/12/30	30	32.49	40	32.39	32.30	-10	7,195	-0.14%
2021/12/29	8	31.56	3	31.35	31.85	5	6,836	0.07%
2021/12/28	34	32.11	49	31.91	31.20	-15	6,683	-0.22%
2021/12/27	40	31.34	9	31.06	31.50	31	6,090	0.51%
2021/12/23	4	29.90	1	29.90	29.75	3	5,555	0.05%
2021/12/22	7	29.79	11	29.67	29.65	-4	5,532	-0.07%
2021/12/21	3	29.70	8	29.50	29.75	-5	5,510	-0.09%
2021/12/20	19	30.37	1	30.10	30.10	18	5,459	0.33%
2021/12/17	5	30.15	36	30.05	29.95	-31	5,372	-0.58%
2021/12/16	53	30.48	6	30.51	30.60	47	5,231	0.90%
2021/12/15	50	29.95	60	30.07	30.30	-10	4,845	-0.21%
2021/12/14	4	28.51	4	29.00	28.50	0	4,519	0.00%
2021/12/13	4	28.81	6	28.80	28.70	-2	4,463	-0.04%
2021/12/10	12	29.54	7	29.59	29.20	5	4,412	0.11%
2021/12/09	0	0.00	10	29.03	29.50	-10	4,100	-0.24%
2021/12/08	1	28.50	0	0.00	28.50	1	3,915	0.03%
2021/12/07	1	28.85	4	28.85	28.70	-3	3,874	-0.08%
2021/12/03	0	0.00	3	27.70	27.70	-3	3,702	-0.08%
2021/12/02	0	0.00	11	27.48	27.25	-11	3,734	-0.29%
2021/11/30	1	27.50	0	0.00	27.25	1	3,715	0.03%
2021/11/29	4	27.06	0	0.00	27.05	4	3,714	0.11%
2021/11/26	2	27.15	1	27.15	27.10	1	3,692	0.03%
2021/11/23	4	28.06	10	27.90	27.65	-6	3,677	-0.16%
2021/11/22	4	28.56	4	28.50	28.25	0	3,665	0.00%
2021/11/19	9	28.42	6	28.38	28.20	3	3,632	0.08%
2021/11/18	10	29.21	0	0.00	28.85	10	3,548	0.28%
2021/11/17	64	29.62	36	29.48	30.00	28	3,389	0.83%
2021/11/16	4	28.89	26	29.05	29.00	-22	2,923	-0.75%
2021/11/15	3	27.87	4	27.94	28.05	-1	2,646	-0.04%
2021/11/12	1	28.10	22	28.40	28.05	-21	2,645	-0.79%
2021/11/11	4	28.18	0	0.00	27.95	4	2,625	0.15%
2021/11/10	1	28.10	1	28.35	27.90	0	2,619	0.00%
2021/11/09	10	27.80	0	0.00	27.75	10	2,609	0.38%
2021/11/08	0	0.00	4	28.05	27.80	-4	2,615	-0.15%
2021/11/04	9	27.69	6	28.01	27.85	3	2,645	0.11%
2021/11/03	4	27.46	0	0.00	27.50	4	2,682	0.15%
2021/11/02	1	27.90	0	0.00	27.25	1	2,696	0.04%
2021/11/01	2	27.60	2	28.15	27.90	0	2,702	0.00%
2021/10/29	12	27.40	6	27.60	27.40	6	2,719	0.22%
2021/10/28	26	27.86	23	28.04	28.10	3	2,735	0.11%
2021/10/27	10	27.89	20	27.59	28.65	-10	2,639	-0.38%
2021/10/26	9	26.14	12	26.27	26.15	-3	2,335	-0.13%
2021/10/25	4	25.95	0	0.00	26.05	4	2,350	0.17%
2021/10/22	0	0.00	1	25.55	25.60	-1	2,410	-0.04%
2021/10/21	10	25.50	2	25.30	25.95	8	2,475	0.32%
2021/10/18	1	25.30	0	0.00	25.40	1	2,930	0.03%
2021/10/14	0	0.00	1	26.05	25.60	-1	3,030	-0.03%
2021/10/12	10	25.75	0	0.00	25.70	10	3,137	0.32%
2021/10/08	0	0.00	10	26.38	26.25	-10	3,188	-0.31%
2021/10/07	0	0.00	1	26.10	26.15	-1	3,304	-0.03%
2021/10/01	0	0.00	1	26.00	26.00	-1	3,847	-0.03%
2021/09/30	2	26.73	1	26.70	26.85	1	3,853	0.03%
2021/09/28	1	26.30	0	0.00	26.10	1	3,897	0.03%
2021/09/27	0	0.00	6	26.35	26.20	-6	3,969	-0.15%
2021/09/24	0	0.00	4	26.40	26.20	-4	4,278	-0.09%
2021/09/23	2	26.05	0	0.00	26.35	2	4,324	0.05%
2021/09/22	2	25.70	0	0.00	25.50	2	4,368	0.05%
2021/09/17	10	25.50	0	0.00	25.50	10	4,626	0.22%
2021/09/09	1	24.95	0	0.00	25.25	1	4,840	0.02%
2021/09/07	8	25.44	0	0.00	25.25	8	4,839	0.17%
2021/09/06	1	26.00	0	0.00	25.85	1	4,817	0.02%
2021/09/03	1	26.40	0	0.00	26.35	1	4,824	0.02%
2021/09/02	0	0.00	1	26.15	26.10	-1	4,894	-0.02%
2021/09/01	5	26.45	0	0.00	26.65	5	4,887	0.10%
2021/08/31	5	26.45	0	0.00	26.45	5	4,878	0.10%
2021/08/30	1	26.55	0	0.00	26.55	1	4,883	0.02%
2021/08/24	0	0.00	1	25.90	25.90	-1	4,841	-0.02%
2021/08/23	1	26.30	0	0.00	26.30	1	4,839	0.02%
2021/08/19	2	26.30	1	26.20	26.10	1	4,840	0.02%
2021/08/17	1	26.05	0	0.00	25.85	1	4,862	0.02%
2021/08/13	1	27.10	0	0.00	26.80	1	4,820	0.02%
2021/08/12	3	27.63	1	27.65	27.65	2	4,811	0.04%
2021/08/11	0	0.00	2	27.70	27.75	-2	4,834	-0.04%
2021/08/10	3	27.93	1	27.65	27.65	2	4,856	0.04%
2021/08/09	7	28.83	3	28.60	28.40	4	4,896	0.08%
2021/08/05	10	30.00	5	29.95	29.85	5	4,892	0.10%
2021/08/04	7	31.05	0	0.00	30.55	7	4,982	0.14%
2021/08/03	3	32.80	1	32.80	32.85	2	4,997	0.04%
2021/08/02	1	33.00	0	0.00	32.75	1	4,961	0.02%
2021/07/30	1	33.10	0	0.00	32.80	1	4,976	0.02%
2021/07/29	0	0.00	2	33.60	33.65	-2	4,945	-0.04%
2021/07/27	0	0.00	2	34.15	34.15	-2	4,973	-0.04%
2021/07/26	5	34.40	19	34.37	34.45	-14	5,017	-0.28%
2021/07/23	30	34.63	2	34.50	34.60	28	5,000	0.56%
2021/07/20	0	0.00	5	33.40	33.10	-5	4,720	-0.11%
2021/07/19	9	34.06	0	0.00	33.80	9	4,716	0.19%
2021/07/16	3	34.28	0	0.00	34.30	3	4,840	0.06%
2021/07/15	0	0.00	2	33.90	33.95	-2	4,860	-0.04%
2021/07/14	0	0.00	2	34.15	34.30	-2	4,878	-0.04%
2021/07/13	2	34.15	0	0.00	33.40	2	4,912	0.04%
2021/07/12	8	34.45	52	34.86	34.35	-44	5,099	-0.86%
2021/07/09	0	0.00	112	33.37	33.75	-112	5,007	-2.24%	大賣/鉅額交易
2021/07/08	5	33.00	0	0.00	33.10	5	5,134	0.10%
2021/07/07	1	33.00	6	32.89	32.95	-5	5,359	-0.09%
2021/07/06	0	0.00	1	32.95	33.00	-1	5,880	-0.02%
2021/07/05	1	32.85	0	0.00	33.00	1	6,207	0.02%
2021/07/02	45	32.54	0	0.00	32.80	45	6,566	0.69%
2021/07/01	9	33.51	7	33.84	33.25	2	6,693	0.03%
2021/06/30	1	33.00	1	32.75	33.00	0	6,463	0.00%
2021/06/29	11	32.86	6	32.30	32.50	5	6,427	0.08%
2021/06/28	4	32.61	12	32.96	33.20	-8	6,428	-0.12%
2021/06/25	0	0.00	7	31.92	31.85	-7	6,265	-0.11%
2021/06/24	0	0.00	2	31.20	31.25	-2	6,285	-0.03%
2021/06/23	1	30.85	3	30.90	30.90	-2	6,476	-0.03%
2021/06/22	5	30.52	0	0.00	30.25	5	6,495	0.08%
2021/06/17	0	0.00	10	30.40	30.80	-10	6,827	-0.15%
2021/06/10	0	0.00	6	30.87	30.85	-6	7,261	-0.08%
2021/06/09	0	0.00	0.4	30.10	30.00	-0.4	7,241	-0.01%
2021/06/07	50	29.00	25	29.40	29.85	25	7,561	0.33%
2021/06/04	1	29.95	0	0.00	29.95	1	7,688	0.01%
2021/06/01	6	30.20	0	0.00	30.25	6	8,044	0.07%
2021/05/31	0	0.00	3	29.92	30.05	-3	8,111	-0.04%
2021/05/28	1	29.50	1	29.55	29.80	0	8,167	0.00%
2021/05/26	6	29.33	0	0.00	29.30	6	8,487	0.07%
2021/05/25	5	29.30	3	29.30	29.00	2	8,526	0.02%
2021/05/24	7	28.99	0	0.00	29.00	7	8,556	0.08%
2021/05/19	4	28.79	1	28.70	28.75	3	8,966	0.03%
2021/05/18	4	28.05	3	28.60	28.60	1	8,974	0.01%
2021/05/17	2	26.00	17	26.07	26.00	-15	8,963	-0.17%
2021/05/14	21	28.56	0	0.00	27.90	21	8,903	0.24%
2021/05/13	0	0.00	6	27.58	27.60	-6	8,870	-0.07%
2021/05/12	9	28.87	11.3	27.83	28.15	-2.3	8,810	-0.03%
2021/05/11	14	31.57	11.3	31.56	30.70	2.7	8,661	0.03%
2021/05/10	9	32.07	0	0.00	32.20	9	8,595	0.10%
2021/05/06	0	0.00	2	31.80	31.55	-2	8,552	-0.02%
2021/05/04	29	32.64	0	0.00	31.95	29	8,551	0.34%
2021/05/03	0	0.00	73	33.71	33.10	-73	8,504	-0.86%
2021/04/28	10	35.50	0	0.00	34.90	10	8,421	0.12%
2021/04/26	2	34.90	14	34.87	35.00	-12	8,465	-0.14%
2021/04/22	0	0.00	14.2	35.11	34.35	-14.2	8,508	-0.17%
2021/04/21	51	35.15	0	0.00	35.15	51	8,401	0.61%
2021/04/20	4	35.54	1	35.60	35.50	3	8,360	0.04%
2021/04/19	5	36.00	21	35.98	35.80	-16	8,381	-0.19%
2021/04/16	51	36.56	12	36.34	36.40	39	8,271	0.47%
2021/04/15	11	35.78	16	35.83	35.50	-5	8,043	-0.06%
2021/04/14	4	34.36	8	34.93	34.95	-4	7,935	-0.05%
2021/04/13	2	36.15	1	35.80	35.35	1	8,112	0.01%
2021/04/12	57	36.71	4	36.60	36.30	53	8,481	0.62%
2021/04/09	1	35.65	29	35.20	35.75	-28	8,026	-0.35%
2021/04/08	5	34.69	26	34.96	34.75	-21	7,714	-0.27%
2021/04/07	1	33.15	14.1	33.76	33.50	-13.1	7,415	-0.18%
2021/04/06	6	32.62	13	32.55	32.70	-7	7,471	-0.09%
2021/04/01	8	32.19	5	32.50	32.50	3	7,490	0.04%
2021/03/31	5	31.85	5	32.00	32.15	0	7,466	0.00%
2021/03/30	15	32.30	30	32.02	32.15	-15	7,427	-0.20%
2021/03/29	5	32.35	10	32.45	32.55	-5	7,353	-0.07%
2021/03/26	21	32.76	0	0.00	32.55	21	7,299	0.29%
2021/03/25	0	0.00	1	32.60	32.65	-1	7,110	-0.01%
2021/03/24	5	32.70	0	0.00	32.90	5	7,130	0.07%
2021/03/23	12	32.73	10	32.54	32.50	2	7,143	0.03%
2021/03/22	36	32.97	0	0.00	33.10	36	7,072	0.51%
2021/03/19	1	33.10	23.2	32.87	33.10	-22.2	6,919	-0.32%
2021/03/18	5	32.50	15	32.22	32.30	-10	6,776	-0.15%
2021/03/17	9	31.95	4	31.83	31.75	5	6,814	0.07%
2021/03/16	0	0.00	11	31.70	31.45	-11	6,874	-0.16%
2021/03/15	2	31.55	2	31.50	31.55	0	6,885	0.00%
2021/03/12	5	32.20	0	0.00	31.85	5	6,983	0.07%
2021/03/11	9	32.20	14	31.94	32.00	-5	7,013	-0.07%
2021/03/10	2	31.60	5	31.63	31.50	-3	6,863	-0.04%
2021/03/09	20	30.63	0	0.00	31.15	20	6,879	0.29%
2021/03/08	29	31.12	11	31.62	30.95	18	6,870	0.26%
2021/03/05	9	31.15	5	31.26	31.20	4	6,740	0.06%
2021/03/04	1	31.15	0	0.00	31.05	1	6,719	0.01%
2021/03/03	1	30.95	10	30.70	30.90	-9	6,724	-0.13%
2021/03/02	20	31.00	16	31.45	30.80	4	6,706	0.06%
2021/02/26	11	30.92	11	30.59	31.00	0	6,577	0.00%
2021/02/25	0	0.00	1	30.75	30.60	-1	6,565	-0.02%
2021/02/24	4	30.53	5	30.65	30.55	-1	6,625	-0.02%
2021/02/23	67	30.91	59	31.01	31.00	8	6,618	0.12%
2021/02/22	0	0.00	6	30.68	30.75	-6	6,583	-0.09%
2021/02/19	11	30.02	2	29.85	30.05	9	6,855	0.13%
2021/02/18	88	29.27	2	29.35	29.40	86	6,968	1.23%
2021/02/17	40	28.73	0	0.00	28.85	40	7,301	0.55%
2021/02/03	5	28.10	1	28.10	28.00	4	7,906	0.05%
2021/02/02	0	0.00	4	27.90	27.80	-4	8,023	-0.05%
2021/02/01	5	27.69	0	0.00	27.75	5	8,195	0.06%
2021/01/29	0	0.00	1	28.10	28.15	-1	8,357	-0.01%
2021/01/28	0	0.00	1	27.90	27.75	-1	8,507	-0.01%
2021/01/27	2	28.08	0	0.00	28.00	2	8,800	0.02%
2021/01/25	0	0.00	1	27.55	28.10	-1	10,818	-0.01%
2021/01/22	5	28.05	0	0.00	28.05	5	10,897	0.05%
2021/01/21	2	27.90	0	0.00	27.90	2	10,893	0.02%
2021/01/20	1	28.50	5	28.35	28.30	-4	10,967	-0.04%
2021/01/19	33	29.38	0	0.00	29.30	33	10,903	0.30%
2021/01/14	18	29.86	0	0.00	30.00	18	10,774	0.17%
2021/01/13	0	0.00	2	29.63	29.60	-2	10,786	-0.02%
2021/01/12	0	0.00	20	29.65	29.50	-20	10,775	-0.19%
2021/01/11	0	0.00	2	30.35	30.15	-2	10,733	-0.02%
2021/01/08	7	30.03	0	0.00	30.15	7	10,704	0.07%
2021/01/07	23	30.74	51.2	30.40	30.25	-28.2	10,648	-0.26%
2021/01/06	30	31.35	1	31.85	30.55	29	10,586	0.27%
2021/01/05	14	32.41	20	32.32	32.50	-6	10,188	-0.06%
2021/01/04	3	30.82	0	0.00	30.70	3	9,599	0.03%
2020/12/31	0	0.00	91	30.51	30.45	-91	9,604	-0.95%
2020/12/30	1	30.55	13	30.58	30.55	-12	9,554	-0.13%
2020/12/29	3	30.57	19	30.81	30.85	-16	9,462	-0.17%
2020/12/28	0	0.00	19	30.12	30.30	-19	9,198	-0.21%
2020/12/25	0	0.00	6	29.73	29.65	-6	9,099	-0.07%
2020/12/24	2	29.55	12	29.47	29.35	-10	9,071	-0.11%
2020/12/23	2	29.30	2	28.80	29.35	0	9,027	0.00%
2020/12/22	11	29.53	0	0.00	28.85	11	9,032	0.12%
2020/12/16	14	29.09	32	29.01	28.95	-18	9,109	-0.20%
2020/12/15	2	28.90	0	0.00	28.70	2	9,413	0.02%
2020/12/14	1	28.95	0	0.00	29.40	1	9,393	0.01%
2020/12/11	3	29.45	21	29.36	29.25	-18	9,501	-0.19%
2020/12/10	5	30.25	0	0.00	30.10	5	9,310	0.05%
2020/12/09	1	30.50	0	0.00	30.55	1	9,190	0.01%
2020/12/08	2	30.63	0	0.00	30.50	2	9,173	0.02%
2020/12/07	12	30.75	10	30.70	30.60	2	9,050	0.02%
2020/12/04	1	30.45	10	30.55	30.50	-9	9,006	-0.10%
2020/12/03	14	30.61	0	0.00	30.35	14	8,973	0.16%
2020/12/02	3	30.10	0	0.00	30.10	3	8,881	0.03%
2020/12/01	0	0.00	0.2	30.20	30.40	-0.2	8,891	0.00%
2020/11/25	3	29.90	50	29.75	29.90	-47	9,000	-0.52%
2020/11/24	0	0.00	31	30.15	29.80	-31	8,959	-0.35%
2020/11/23	5	30.00	0	0.00	30.20	5	8,953	0.06%
2020/11/20	0	0.00	3	30.15	30.10	-3	8,909	-0.03%
2020/11/19	0	0.00	3	30.30	29.95	-3	8,962	-0.03%
2020/11/18	20	30.73	6	30.67	30.50	14	9,001	0.16%
2020/11/17	0	0.00	5	30.57	30.65	-5	9,020	-0.06%
2020/11/16	6	30.73	25	30.76	30.85	-19	9,131	-0.21%
2020/11/13	27	30.09	93	30.34	30.25	-66	8,925	-0.74%
2020/11/12	4	29.56	10	29.60	28.95	-6	8,660	-0.07%
2020/11/11	73	29.64	17	29.28	29.65	56	8,567	0.65%
2020/11/10	1	28.90	23	29.30	29.05	-22	8,443	-0.26%
2020/11/06	3	29.17	0	0.00	29.00	3	8,475	0.04%
2020/11/05	40	28.58	0	0.00	28.50	40	8,567	0.47%
2020/11/04	31	28.79	21	29.10	28.85	10	8,474	0.12%
2020/11/03	25	30.52	13	30.73	29.20	12	8,350	0.14%
2020/11/02	23	29.98	28	30.37	30.50	-5	7,719	-0.06%
2020/10/30	0	0.00	10	28.30	27.75	-10	6,659	-0.15%
2020/10/29	10	27.27	1	27.25	27.60	9	6,636	0.14%
2020/10/28	21	28.22	10	28.05	27.55	11	6,670	0.16%
2020/10/27	0	0.00	10	27.75	27.80	-10	6,553	-0.15%
2020/10/22	5	27.90	5	27.40	27.55	0	6,573	0.00%
2020/10/21	0	0.00	2	27.80	27.85	-2	6,609	-0.03%
2020/10/20	0	0.00	10	27.40	27.50	-10	6,581	-0.15%
2020/10/16	10	26.75	11	27.00	26.75	-1	6,554	-0.02%
2020/10/14	0	0.00	11	27.29	27.10	-11	6,646	-0.17%
2020/10/13	0	0.00	12	26.71	27.25	-12	6,666	-0.18%
2020/10/08	20	26.75	0	0.00	27.05	20	6,641	0.30%
2020/10/07	10	26.20	0	0.00	26.15	10	6,555	0.15%
2020/10/05	0	0.00	10	25.75	25.70	-10	6,608	-0.15%
2020/09/28	12	25.43	1	25.45	25.65	11	6,822	0.16%
2020/09/25	2	26.15	6	25.65	25.25	-4	6,946	-0.06%
2020/09/24	12	26.00	10	26.15	25.60	2	6,962	0.03%
2020/09/22	26	26.89	0	0.00	26.80	26	6,990	0.37%
2020/09/21	6	27.53	22	27.44	27.70	-16	7,069	-0.23%
2020/09/18	43	28.57	6	28.58	27.55	37	7,041	0.53%
2020/09/16	1	27.90	12	27.93	27.85	-11	6,659	-0.17%
2020/09/15	23	27.05	0	0.00	27.00	23	6,526	0.35%
2020/09/14	7	26.84	13	27.10	27.15	-6	6,636	-0.09%
2020/09/11	7	26.55	50	26.58	26.55	-43	6,766	-0.64%
2020/09/10	0	0.00	10	27.40	27.25	-10	6,718	-0.15%
2020/09/09	2	27.35	52	27.26	27.35	-50	6,700	-0.75%
2020/09/04	4	27.15	50	27.12	27.20	-46	6,566	-0.70%
2020/09/03	10	28.05	10	27.80	27.80	0	6,495	0.00%
2020/09/02	20	28.05	11	28.17	28.20	9	6,405	0.14%
2020/09/01	1	27.75	3	27.90	27.90	-2	6,316	-0.03%
2020/08/28	4	27.40	5	27.55	27.50	-1	6,174	-0.02%
2020/08/27	10	27.70	0	0.00	27.30	10	6,148	0.16%
2020/08/26	1	28.00	14	27.78	27.70	-13	6,041	-0.22%
2020/08/25	16	27.75	0	0.00	27.60	16	5,980	0.27%
2020/08/24	26	28.01	4	28.30	28.15	22	5,854	0.38%
2020/08/21	18	27.65	14	27.69	27.85	4	5,652	0.07%
2020/08/20	20	27.25	13	27.34	26.65	7	5,236	0.13%
2020/08/19	0	0.00	1	27.35	27.30	-1	4,917	-0.02%
2020/08/18	0	0.00	19	27.11	27.20	-19	4,736	-0.40%
2020/08/17	0	0.00	4	27.10	26.80	-4	4,657	-0.09%
2020/08/14	9	26.87	2	26.98	26.80	7	4,604	0.15%
2020/08/13	7	27.38	21	27.59	27.10	-14	4,536	-0.31%
2020/08/12	4	26.81	8	27.13	27.65	-4	4,356	-0.09%
2020/08/11	12	26.97	17	27.11	26.75	-5	4,191	-0.12%
2020/08/10	5	26.55	26	26.42	26.45	-21	3,949	-0.53%
2020/08/07	14	26.24	6	26.33	26.50	8	3,920	0.20%
2020/08/06	1	26.45	24	26.06	25.90	-23	3,811	-0.60%
2020/08/04	13	25.21	7.2	25.20	25.15	5.8	3,478	0.17%
2020/07/27	11	24.71	0	0.00	23.85	11	3,490	0.32%
2020/07/21	51	24.75	0	0.00	25.00	51	3,404	1.50%
2020/07/15	11	24.75	0	0.00	24.10	11	3,271	0.34%
2020/07/13	7	25.05	1	25.20	25.00	6	3,281	0.18%
2020/07/10	0	0.00	7	24.50	24.60	-7	3,289	-0.21%
2020/07/09	5	25.00	1	25.40	24.90	4	3,389	0.12%
2020/07/08	0	0.00	10	24.87	24.80	-10	3,345	-0.30%
2020/07/07	2	24.35	2	24.55	24.40	0	3,289	0.00%
2020/07/06	0	0.00	9	25.09	25.15	-9	3,215	-0.28%
2020/07/02	0	0.00	10	24.25	24.20	-10	3,054	-0.33%
2020/07/01	5	24.27	2	24.30	24.30	3	3,012	0.10%
2020/06/30	15	23.96	14	24.12	24.10	1	2,913	0.03%
2020/06/29	0	0.00	10	22.75	22.70	-10	2,777	-0.36%
2020/06/24	10	22.60	0	0.00	22.40	10	2,784	0.36%
2020/06/22	0	0.00	1	22.55	22.45	-1	2,797	-0.04%
2020/06/19	0	0.00	11	22.55	22.55	-11	2,808	-0.39%
2020/06/18	0	0.00	3	22.77	22.20	-3	2,710	-0.11%
2020/06/17	0	0.00	33	21.79	21.75	-33	2,571	-1.28%
2020/06/16	0	0.00	62	21.36	21.40	-62	2,590	-2.39%
2020/06/15	1	20.85	1	21.20	20.85	0	2,652	0.00%
2020/06/12	7	20.73	1	20.85	20.85	6	2,679	0.22%
2020/06/11	0	0.00	1	21.65	21.25	-1	2,720	-0.04%
2020/06/10	3	21.65	0	0.00	21.70	3	2,713	0.11%
2020/06/09	5	21.93	2	21.83	21.75	3	2,779	0.11%
2020/06/08	11	22.30	1	22.30	22.30	10	2,861	0.35%
2020/06/05	1	22.60	3	22.50	22.50	-2	2,868	-0.07%
2020/06/04	5	21.94	1	21.95	22.00	4	2,865	0.14%
2020/06/03	3	22.08	2	21.95	22.00	1	2,871	0.03%
2020/06/02	2	21.70	0	0.00	21.60	2	2,840	0.07%
2020/06/01	0	0.00	2	21.80	21.85	-2	2,847	-0.07%
2020/05/28	5	21.80	1	21.80	21.60	4	2,841	0.14%
2020/05/27	5	21.45	3	21.50	21.50	2	2,837	0.07%
2020/05/26	1	21.40	0	0.00	21.25	1	2,854	0.04%
2020/05/25	0	0.00	1	21.15	21.30	-1	2,851	-0.04%
2020/05/22	1	21.50	2	21.70	21.20	-1	2,867	-0.03%
2020/05/21	1	21.50	4	21.58	21.60	-3	2,865	-0.10%
2020/05/20	1	21.25	0	0.00	21.35	1	2,877	0.03%
2020/05/19	1	21.10	1	21.35	21.35	0	2,968	0.00%
2020/05/18	2	21.00	0	0.00	21.20	2	2,990	0.07%
2020/05/15	8	20.96	0	0.00	21.10	8	2,984	0.27%
2020/05/14	5	22.10	15	21.83	21.65	-10	2,942	-0.34%
2020/05/13	11	22.28	4	22.29	22.35	7	2,868	0.24%
2020/05/12	2	21.48	1	21.30	21.30	1	2,845	0.04%
2020/05/11	3	21.88	0	0.00	21.75	3	2,836	0.11%
2020/05/08	2	22.20	0	0.00	21.80	2	2,809	0.07%
2020/05/07	2	21.05	0	0.00	21.15	2	2,720	0.07%
2020/05/06	1	20.70	1	20.70	20.70	0	2,704	0.00%
2020/05/05	1	21.15	0	0.00	20.85	1	2,714	0.04%
2020/05/04	1	21.00	0	0.00	21.05	1	2,673	0.04%
2020/04/30	2	20.78	3	20.85	20.80	-1	2,632	-0.04%
2020/04/29	4	20.83	1	20.70	20.70	3	2,660	0.11%
2020/04/28	4	20.53	2	20.58	20.65	2	2,633	0.08%
2020/04/27	4	20.41	1	20.40	20.40	3	2,677	0.11%
2020/04/24	2	20.18	0	0.00	20.30	2	2,674	0.07%
2020/04/21	4	20.21	2	19.73	19.65	2	2,710	0.07%
2020/04/20	8	20.06	0	0.00	20.20	8	2,737	0.29%
2020/04/17	4	20.25	0	0.00	20.05	4	2,785	0.14%
2020/04/16	2	19.78	1	20.00	20.00	1	2,780	0.04%
2020/04/15	6	20.18	4	20.10	20.05	2	2,762	0.07%
2020/04/14	8	20.41	5	20.58	20.50	3	2,747	0.11%
2020/04/13	11	19.71	2	19.75	20.45	9	2,634	0.34%
2020/04/10	4	19.58	1	19.75	19.75	3	2,617	0.11%
2020/04/09	18	19.77	15	19.53	19.55	3	2,635	0.11%
2020/04/08	3	19.87	0	0.00	19.85	3	2,645	0.11%
2020/04/07	23	19.57	10	19.60	19.45	13	2,639	0.49%
2020/04/01	3	18.95	1	19.15	19.30	2	2,655	0.08%
2020/03/31	5	19.09	6	19.09	18.95	-1	2,712	-0.04%
2020/03/30	1	17.55	9	18.39	19.00	-8	2,699	-0.30%
2020/03/27	17	18.34	1	18.15	18.00	16	2,696	0.59%
2020/03/26	0	0.00	1	18.15	18.25	-1	2,705	-0.04%
2020/03/25	3	18.23	0	0.00	18.25	3	2,704	0.11%
2020/03/23	0	0.00	4	15.85	16.00	-4	2,739	-0.15%
2020/03/20	2	16.15	0	0.00	16.25	2	2,913	0.07%
2020/03/19	1	15.55	31	15.05	14.80	-30	2,906	-1.03%
2020/03/17	1	17.35	1	17.90	16.90	0	2,865	0.00%
2020/03/16	1	19.80	0	0.00	18.75	1	2,816	0.04%
2020/03/13	1	19.60	9	19.59	19.95	-8	2,805	-0.29%
2020/03/12	18	22.55	0	0.00	21.70	18	2,722	0.66%
2020/03/10	12	22.15	0	0.00	22.85	12	2,596	0.46%
2020/03/09	5	22.95	0	0.00	22.60	5	2,576	0.19%
2020/03/06	1	23.50	0	0.00	23.35	1	2,563	0.04%
2020/03/05	4	23.63	10	23.70	23.70	-6	2,578	-0.23%
2020/03/02	3	23.15	0	0.00	23.20	3	2,598	0.12%
2020/02/26	0	0.00	5	23.50	23.60	-5	2,581	-0.19%
2020/02/21	0	0.00	1	23.85	23.95	-1	2,614	-0.04%
2020/02/20	0	0.00	10	23.90	23.85	-10	2,620	-0.38%
2020/02/19	0	0.00	6	23.58	23.80	-6	2,596	-0.23%
2020/02/17	5	22.98	0	0.00	23.00	5	2,572	0.19%
2020/02/14	11	23.00	0	0.00	23.05	11	2,578	0.43%
2020/02/13	3	23.35	0	0.00	23.15	3	2,572	0.12%
2020/02/11	0	0.00	1	22.45	22.40	-1	2,543	-0.04%
2020/02/07	0	0.00	1	22.65	22.60	-1	2,545	-0.04%
2020/02/06	1	22.95	1	23.10	23.30	0	2,554	0.00%
2020/02/05	17	22.57	0	0.00	22.50	17	2,601	0.65%
2020/02/03	4	22.25	2	22.30	22.40	2	2,640	0.08%
2020/01/31	5	23.80	0	0.00	23.75	5	2,605	0.19%
2020/01/30	7	24.11	4	23.75	23.55	3	2,653	0.11%
2020/01/17	1	25.80	10	25.65	25.65	-9	2,651	-0.34%
2020/01/16	1	25.55	2	25.65	25.80	-1	2,635	-0.04%
2020/01/14	11	25.29	0	0.00	25.35	11	2,601	0.42%
2020/01/10	1	24.60	0	0.00	24.65	1	2,532	0.04%
2020/01/09	2	24.30	0	0.00	24.25	2	2,510	0.08%
2020/01/08	1	24.15	1	24.20	24.05	0	2,545	0.00%
2020/01/07	0	0.00	6	24.65	24.60	-6	2,553	-0.23%
2020/01/06	0	0.00	13	25.10	25.10	-13	2,682	-0.48%
2020/01/03	5	25.50	0	0.00	25.25	5	2,679	0.19%
2019/12/27	1	26.30	0	0.00	26.00	1	2,645	0.04%
2019/12/26	1	26.05	0	0.00	26.10	1	2,653	0.04%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/19	0	0.00	2	25.90	25.75	-2	2,690	-0.07%
2019/12/18	3	26.07	60	25.85	25.90	-57	2,716	-2.10%
2019/12/17	31	26.10	4	26.03	26.00	27	2,712	1.00%
2019/12/12	1	24.80	0	0.00	24.50	1	2,552	0.04%
2019/12/10	2	25.15	0	0.00	25.00	2	2,573	0.08%
2019/12/03	10	25.05	1	25.25	25.10	9	2,740	0.33%
2019/11/25	0	0.00	3	25.23	25.35	-3	2,975	-0.10%
2019/11/22	0	0.00	1	25.30	25.10	-1	3,021	-0.03%
2019/11/20	1	24.95	0	0.00	25.15	1	3,114	0.03%
2019/11/19	2	24.90	0	0.00	24.95	2	3,187	0.06%
2019/11/18	1	25.05	6	25.00	25.10	-5	3,234	-0.15%
2019/11/14	0	0.00	3	24.25	24.20	-3	3,353	-0.09%
2019/11/11	0	0.00	10	23.80	23.75	-10	3,777	-0.26%
2019/11/05	21	24.55	0	0.00	24.65	21	4,378	0.48%
2019/11/04	0	0.00	2	24.63	24.85	-2	4,522	-0.04%
2019/11/01	1	23.55	1	23.95	23.85	0	4,556	0.00%
2019/10/31	20	23.85	10	24.00	23.80	10	4,603	0.22%
2019/10/30	7	24.19	0	0.00	24.25	7	4,649	0.15%
2019/10/29	4	24.33	0	0.00	24.15	4	4,688	0.09%
2019/10/28	26	24.79	0	0.00	24.70	26	4,713	0.55%
2019/10/22	0	0.00	0.5	25.30	25.35	-0.5	5,113	-0.01%
2019/10/15	1	24.70	0	0.00	24.70	1	5,431	0.02%
2019/10/14	5	24.64	0	0.00	24.95	5	5,453	0.09%
2019/10/09	2	25.70	0	0.00	25.65	2	5,363	0.04%
2019/10/04	2	26.15	1	26.20	26.15	1	5,900	0.02%
2019/10/03	0	0.00	4	26.50	26.40	-4	5,908	-0.07%
2019/10/02	4	26.10	0	0.00	26.60	4	5,923	0.07%
2019/10/01	4	26.10	0	0.00	25.90	4	5,902	0.07%
2019/09/26	3	26.85	0	0.00	26.75	3	5,850	0.05%
2019/09/23	20	26.80	2	26.80	26.80	18	5,827	0.31%
2019/09/20	2	26.25	0	0.00	26.55	2	5,942	0.03%
2019/09/19	2	26.55	0	0.00	26.60	2	5,924	0.03%
2019/09/16	2	26.80	16	26.95	26.55	-14	6,108	-0.23%
2019/09/12	0	0.00	6	27.05	27.05	-6	6,061	-0.10%
2019/09/10	0	0.00	1	27.20	27.25	-1	6,013	-0.02%
2019/09/09	0	0.00	1	27.60	27.70	-1	5,964	-0.02%
2019/09/06	0	0.00	2	28.25	28.15	-2	5,927	-0.03%
2019/09/05	10	28.65	5	28.55	28.55	5	5,869	0.09%
2019/09/03	2	28.70	62	28.62	28.55	-60	5,846	-1.03%
2019/09/02	30	28.47	13	28.59	28.65	17	5,815	0.29%
2019/08/30	1	28.20	0	0.00	28.00	1	5,760	0.02%
2019/08/29	2	27.90	2	27.30	27.90	0	5,720	0.00%
2019/08/28	2	28.00	0	0.00	27.60	2	5,675	0.04%
2019/08/27	7	27.41	5	27.65	27.65	2	5,580	0.04%
2019/08/26	2	26.90	0	0.00	26.85	2	5,536	0.04%
2019/08/23	3	28.15	0	0.00	28.10	3	5,457	0.05%
2019/08/22	0	0.00	10	28.55	28.45	-10	5,445	-0.18%
2019/08/21	20	28.19	0	0.00	28.25	20	5,355	0.37%
2019/08/20	11	28.87	30	28.53	28.30	-19	5,293	-0.36%
2019/08/19	11	28.79	0	0.00	28.85	11	5,210	0.21%
2019/08/16	5	28.65	0	0.00	28.65	5	5,170	0.10%
2019/08/15	2	28.95	7	28.92	28.75	-5	5,126	-0.10%
2019/08/14	25	28.64	12	28.66	28.95	13	5,035	0.26%
2019/08/13	5	27.75	5	28.25	27.75	0	4,835	0.00%
2019/08/12	13	28.90	15	29.01	28.75	-2	4,774	-0.04%
2019/08/08	24	28.48	0	0.00	28.45	24	4,616	0.52%
2019/08/07	8	28.53	34	28.23	28.05	-26	4,537	-0.57%
2019/08/06	20	27.79	8	27.99	28.30	12	4,373	0.27%
2019/08/05	31	27.37	27	27.25	27.40	4	4,279	0.09%
2019/08/02	8	27.51	0	0.00	27.15	8	4,223	0.19%
2019/08/01	0	0.00	26	27.20	27.70	-26	4,257	-0.61%
2019/07/31	13	27.10	0	0.00	27.05	13	4,261	0.31%
2019/07/30	9	26.40	34	26.89	26.45	-25	4,274	-0.58%
2019/07/29	0	0.00	6	27.20	27.20	-6	4,277	-0.14%
2019/07/26	0	0.00	2	27.40	27.40	-2	4,281	-0.05%
2019/07/25	31	27.90	7	27.81	27.60	24	4,335	0.55%
2019/07/24	12	27.06	22	27.06	27.20	-10	4,229	-0.24%
2019/07/23	11	26.90	2	26.95	26.85	9	4,220	0.21%
2019/07/22	8	26.86	0	0.00	26.85	8	4,182	0.19%
2019/07/19	2	26.10	10	26.34	26.25	-8	4,201	-0.19%
2019/07/18	0	0.00	1	26.30	26.20	-1	4,231	-0.02%
2019/07/17	0	0.00	5.1	26.54	26.80	-5.1	4,239	-0.12%
2019/07/16	3	26.15	10	26.25	26.15	-7	4,296	-0.16%
2019/07/12	20	25.90	2	26.10	26.00	18	4,254	0.42%
2019/07/11	9	25.55	0	0.00	25.70	9	4,226	0.21%
2019/07/10	8	26.02	1	26.15	25.60	7	4,243	0.16%
2019/07/09	0	0.00	2	25.90	25.90	-2	3,908	-0.05%
2019/07/08	10	25.79	0	0.00	25.75	10	3,902	0.26%
2019/07/05	0	0.00	5	25.50	25.40	-5	3,920	-0.13%
2019/07/01	1	25.70	5	25.50	25.45	-4	4,028	-0.10%
2019/06/28	5	25.10	0	0.00	25.05	5	4,038	0.12%
2019/06/27	1	25.25	23	25.73	25.25	-22	4,034	-0.55%
2019/06/26	5	25.75	4	25.63	25.70	1	3,911	0.03%
2019/06/25	0	0.00	7	25.37	25.35	-7	3,926	-0.18%
2019/06/24	0	0.00	8	25.06	25.30	-8	3,877	-0.21%
2019/06/21	5	24.35	27	24.80	24.50	-22	3,881	-0.57%
2019/06/20	0	0.00	11	24.30	24.20	-11	3,937	-0.28%
2019/06/19	10	23.90	14	23.98	24.10	-4	4,187	-0.10%
2019/06/17	2	23.90	4	23.75	23.85	-2	4,349	-0.05%
2019/06/14	6	23.91	0	0.00	23.80	6	4,476	0.13%
2019/06/13	2	23.60	0	0.00	23.70	2	4,689	0.04%
2019/06/11	20	23.80	2	23.90	24.00	18	4,791	0.38%
2019/05/30	1	22.70	1	23.00	23.20	0	5,063	0.00%
2019/05/29	1	22.70	0	0.00	22.60	1	5,109	0.02%
2019/05/27	5	23.26	0	0.00	23.15	5	5,149	0.10%
2019/05/23	16	24.04	0	0.00	23.30	16	5,218	0.31%
2019/05/22	1	24.35	0	0.00	24.15	1	5,200	0.02%
2019/05/21	1	24.25	12	24.45	24.45	-11	5,226	-0.21%
2019/05/20	3	24.13	3	24.35	24.75	0	5,249	0.00%
2019/05/17	0	0.00	40	24.45	24.25	-40	5,221	-0.77%
2019/05/16	21	24.50	0	0.00	24.30	21	5,180	0.41%
2019/05/15	11	25.00	22	25.22	25.05	-11	5,164	-0.21%
2019/05/14	3	23.80	65	24.53	24.80	-62	5,107	-1.21%
2019/05/13	45	24.58	11	24.58	24.55	34	5,084	0.67%
2019/05/10	47	24.00	0	0.00	24.10	47	5,034	0.93%
2019/05/09	6	24.34	1	24.65	24.20	5	4,995	0.10%
2019/05/08	2	25.05	20	25.20	25.35	-18	4,909	-0.37%
2019/05/07	0	0.00	1	25.90	25.70	-1	4,836	-0.02%
2019/05/06	9	25.69	2	25.90	25.10	7	4,785	0.15%
2019/05/03	1	26.30	25	26.15	26.40	-24	4,701	-0.51%
2019/05/02	27	26.34	3	26.13	26.25	24	4,671	0.51%
2019/04/30	0	0.00	4	25.81	26.00	-4	4,622	-0.09%
2019/04/29	0	0.00	6	25.00	25.00	-6	4,407	-0.14%
2019/04/25	35	25.50	65	25.40	25.15	-30	4,519	-0.66%
2019/04/24	35	25.35	32	25.12	25.45	3	4,551	0.07%
2019/04/23	22	24.95	3	25.03	25.20	19	4,545	0.42%
2019/04/22	23	25.00	18	25.10	25.10	5	4,548	0.11%
2019/04/19	10	24.40	0	0.00	24.20	10	4,467	0.22%
2019/04/17	0	0.00	1	24.75	24.55	-1	4,630	-0.02%
2019/04/16	7	24.56	12	24.65	24.50	-5	4,820	-0.10%
2019/04/15	25	24.28	12	24.17	24.65	13	4,989	0.26%
2019/04/09	0	0.00	7	23.78	23.85	-7	4,821	-0.15%
2019/04/08	6	23.76	10	23.75	23.75	-4	4,839	-0.08%
2019/04/03	16	23.50	0	0.00	23.50	16	4,805	0.33%
2019/04/02	1	23.30	0	0.00	23.40	1	4,795	0.02%
2019/04/01	10	23.55	2	23.48	23.45	8	4,776	0.17%
2019/03/29	3	23.07	0	0.00	23.00	3	4,726	0.06%
2019/03/28	2	22.95	0	0.00	22.90	2	4,701	0.04%
2019/03/27	1	23.55	0	0.00	23.50	1	4,650	0.02%
2019/03/25	20	23.89	0	0.00	23.75	20	4,553	0.44%
2019/03/22	23	25.08	5	25.50	24.85	18	4,557	0.39%
2019/03/21	4	26.81	2	26.40	26.10	2	4,316	0.05%
2019/03/20	0	0.00	10	25.95	26.05	-10	4,214	-0.24%
2019/03/19	0	0.00	2	26.40	26.10	-2	4,218	-0.05%
2019/03/18	2	26.15	13	26.13	26.50	-11	4,208	-0.26%
2019/03/15	2	25.15	2	25.25	25.15	0	4,001	0.00%
2019/03/14	0	0.00	2	25.85	25.35	-2	3,996	-0.05%
2019/03/13	2	25.05	0	0.00	25.35	2	3,949	0.05%
2019/03/07	2	25.10	0	0.00	25.10	2	4,007	0.05%
2019/03/06	10	25.25	2	25.70	25.70	8	3,941	0.20%
2019/03/04	2	24.95	7	24.99	25.00	-5	3,847	-0.13%
2019/02/27	3	24.20	0	0.00	24.55	3	3,807	0.08%
2019/02/25	1	25.40	0	0.00	24.95	1	3,835	0.03%
2019/02/22	1	24.90	1	24.80	24.90	0	3,808	0.00%
2019/02/21	10	24.70	10	24.85	24.80	0	3,830	0.00%
2019/02/20	2	24.50	0	0.00	24.50	2	3,817	0.05%
2019/02/19	2	24.55	0	0.00	24.70	2	3,789	0.05%
2019/02/15	0	0.00	10	24.90	24.80	-10	3,812	-0.26%
2019/02/14	10	25.15	0	0.00	24.80	10	3,805	0.26%
2019/02/13	2	24.95	0	0.00	24.95	2	3,803	0.05%
2019/02/11	10	24.85	10	24.85	24.90	0	3,795	0.00%
2019/01/29	1	24.40	0	0.00	24.45	1	3,774	0.03%
2019/01/28	0	0.00	4	25.05	24.90	-4	3,750	-0.11%
2019/01/25	0	0.00	10	24.65	24.65	-10	3,756	-0.27%
2019/01/24	3	24.67	0	0.00	24.65	3	3,746	0.08%
2019/01/23	2	24.75	0	0.00	24.80	2	3,737	0.05%
2019/01/22	3	24.95	0	0.00	25.05	3	3,719	0.08%
2019/01/21	0	0.00	26	25.12	25.35	-26	3,653	-0.71%
2019/01/18	1	25.20	0	0.00	25.30	1	3,642	0.03%
2019/01/17	13	25.57	0	0.00	25.30	13	3,618	0.36%
2019/01/16	16	25.74	13	25.84	26.10	3	3,458	0.09%
2019/01/15	2	25.25	5	25.30	25.05	-3	3,279	-0.09%
2019/01/11	20	25.48	5	25.51	25.10	15	3,158	0.47%
2019/01/10	12	25.52	8	25.38	25.75	4	3,087	0.13%
2019/01/09	5	25.51	10	25.82	25.50	-5	3,015	-0.17%
2019/01/08	13	25.08	23	25.01	25.45	-10	2,864	-0.35%
2019/01/07	4	24.46	8	24.33	24.50	-4	2,643	-0.15%
2019/01/04	1	22.15	1	22.30	22.70	0	2,411	0.00%
2019/01/03	1	22.65	0	0.00	22.75	1	2,429	0.04%
2019/01/02	3	23.42	0	0.00	23.00	3	2,447	0.12%
2018/12/27	11	23.02	11	22.92	22.90	0	2,451	0.00%
2018/12/25	1	22.75	3	22.65	22.65	-2	2,408	-0.08%
2018/12/24	10	22.90	12	23.06	23.05	-2	2,406	-0.08%
2018/12/17	11	24.09	1	24.35	23.00	10	2,441	0.41%
2018/12/14	0	0.00	10	23.00	23.15	-10	2,315	-0.43%
2018/12/12	0	0.00	10	23.00	23.00	-10	2,257	-0.44%
2018/12/10	0	0.00	3	21.70	21.55	-3	2,095	-0.14%
2018/12/07	10	21.95	14	21.89	22.15	-4	2,086	-0.19%
2018/12/06	0	0.00	10	22.25	21.30	-10	2,067	-0.48%
2018/12/04	5	22.45	11	22.59	22.45	-6	2,034	-0.29%
2018/12/03	11	21.99	60	22.10	22.10	-49	1,968	-2.49%
2018/11/30	0	0.00	20	21.55	21.60	-20	1,946	-1.03%
2018/11/29	0	0.00	90	21.91	21.45	-90	1,929	-4.66%
2018/11/28	2	21.00	0	0.00	21.45	2	1,902	0.11%
2018/11/27	13	20.94	0	0.00	20.95	13	1,876	0.69%
2018/11/22	1	21.40	0	0.00	20.80	1	1,808	0.06%
2018/11/21	28	20.88	1	20.90	21.00	27	1,804	1.50%
2018/11/20	0	0.00	10	20.70	20.75	-10	1,819	-0.55%
2018/11/14	2	19.85	0	0.00	19.85	2	1,708	0.12%
2018/11/12	0	0.00	2	19.60	19.20	-2	1,750	-0.11%
2018/11/09	1	19.90	1	19.70	19.80	0	1,791	0.00%
2018/11/05	2	19.20	0	0.00	19.00	2	2,079	0.10%
2018/10/30	6	17.50	0	0.00	17.80	6	2,173	0.28%
2018/10/19	0	0.00	3	19.10	19.10	-3	2,525	-0.12%
2018/10/16	5	18.34	1	18.70	18.60	4	2,626	0.15%
2018/10/12	1	18.15	10	18.10	18.10	-9	2,776	-0.32%
2018/10/09	160	19.97	0	0.00	20.00	160	3,134	5.10%	大買/鉅額交易
2018/10/08	2	20.70	1	20.60	20.60	1	3,300	0.03%
2018/10/05	6	20.95	5	20.80	20.65	1	3,690	0.03%
2018/10/02	2	22.85	0	0.00	22.50	2	3,818	0.05%
2018/10/01	5	22.90	0	0.00	22.90	5	3,853	0.13%
2018/09/28	1	23.25	3	23.27	23.30	-2	3,882	-0.05%
2018/09/20	0	0.00	5	21.90	21.80	-5	4,396	-0.11%
2018/09/18	0	0.00	4	21.98	22.05	-4	4,408	-0.09%
2018/09/14	1	22.05	0	0.00	22.15	1	4,472	0.02%
2018/09/13	5	21.55	0	0.00	21.55	5	4,511	0.11%
2018/09/12	0	0.00	2	21.25	21.15	-2	4,668	-0.04%
2018/09/11	1	21.25	0	0.00	21.40	1	4,709	0.02%
2018/09/10	1	21.15	2	21.35	20.90	-1	4,725	-0.02%
2018/09/05	0	0.00	5	22.75	22.70	-5	4,783	-0.10%
2018/09/04	0	0.00	5	22.65	22.65	-5	4,893	-0.10%
2018/08/30	0	0.00	3	23.08	22.90	-3	5,186	-0.06%
2018/08/29	0	0.00	1	23.00	23.00	-1	5,219	-0.02%
2018/08/28	15	23.05	2	23.13	22.95	13	5,366	0.24%
2018/08/27	0	0.00	28	22.87	23.00	-28	5,638	-0.50%
2018/08/24	0	0.00	3	21.80	21.80	-3	5,787	-0.05%
2018/08/23	11	22.10	2	22.08	22.15	9	5,848	0.15%
2018/08/22	17	22.10	0	0.00	21.85	17	5,857	0.29%
2018/08/16	5	21.80	3	21.63	22.00	2	5,863	0.03%
2018/08/15	5	22.65	6	22.90	22.20	-1	5,832	-0.02%
2018/08/14	2	23.00	0	0.00	23.05	2	5,802	0.03%
2018/08/13	10	24.10	6	24.49	23.60	4	5,750	0.07%
2018/08/09	2	26.45	1	26.20	26.05	1	5,778	0.02%
2018/08/08	0	0.00	2	26.80	26.55	-2	5,753	-0.03%
2018/08/07	1	26.85	2	26.85	26.85	-1	5,736	-0.02%
2018/08/03	17	27.61	19	27.48	27.35	-2	5,726	-0.03%
2018/08/02	2	26.95	5	26.90	26.85	-3	5,497	-0.05%
2018/07/26	2	26.60	20	26.70	26.55	-18	5,382	-0.33%
2018/07/25	10	26.60	0	0.00	26.60	10	5,360	0.19%
2018/07/24	6	26.80	0	0.00	26.95	6	5,343	0.11%
2018/07/23	2	26.55	0	0.00	26.55	2	5,329	0.04%
2018/07/20	2	27.10	5	27.15	27.05	-3	5,289	-0.06%
2018/07/19	17	27.61	2	27.35	27.45	15	5,251	0.29%
2018/07/18	20	28.77	18	28.46	27.90	2	5,190	0.04%
2018/07/16	23	27.75	23	27.98	28.00	0	4,833	0.00%
2018/07/13	2	28.45	15	28.73	28.45	-13	4,685	-0.28%
2018/07/11	7	27.80	2	27.60	27.50	5	4,306	0.12%
2018/07/10	2	27.53	16	27.46	27.90	-14	4,296	-0.33%
2018/07/06	0	0.00	6	26.80	27.05	-6	4,281	-0.14%
2018/07/05	1	26.90	1	27.20	27.00	0	4,321	0.00%
2018/07/04	11	28.22	11	27.91	27.90	0	4,324	0.00%
2018/07/03	0	0.00	10	27.15	27.15	-10	4,011	-0.25%
2018/07/02	0	0.00	10	26.90	26.85	-10	4,016	-0.25%
2018/06/29	10	27.35	0	0.00	27.25	10	3,991	0.25%
2018/06/26	0	0.00	1	26.20	26.20	-1	3,973	-0.03%
2018/06/22	0	0.00	202	27.28	27.15	-202	4,015	-5.03%	大賣/鉅額交易
2018/06/21	2	28.10	310	28.03	27.95	-308	3,998	-7.70%	大賣/鉅額交易
2018/06/20	10	27.40	2	26.90	27.45	8	3,963	0.20%
2018/06/19	1	27.20	0	0.00	27.20	1	4,013	0.02%
2018/06/12	2	28.35	2	27.85	27.85	0	4,166	0.00%
2018/06/11	12	27.72	22	27.41	27.40	-10	4,093	-0.24%
2018/06/08	0	0.00	13	27.71	27.70	-13	4,127	-0.31%
2018/06/07	13	28.03	11	27.79	27.65	2	4,144	0.05%
2018/06/05	4	27.10	6	27.78	27.00	-2	4,531	-0.04%
2018/06/04	15	28.24	19	28.13	28.05	-4	4,582	-0.09%
2018/06/01	9	27.37	13	27.32	27.35	-4	4,392	-0.09%
2018/05/30	0	0.00	1	26.00	25.90	-1	4,538	-0.02%
2018/05/28	15	26.13	0	0.00	26.05	15	4,630	0.32%
2018/05/25	11	25.56	0	0.00	25.35	11	4,770	0.23%
2018/05/22	0	0.00	3	25.95	25.75	-3	4,910	-0.06%
2018/05/21	0	0.00	1	25.25	25.70	-1	5,034	-0.02%
2018/05/18	104	25.41	291	25.50	25.40	-187	5,176	-3.61%	大買/大賣/鉅額交易
2018/05/17	13	25.39	32	25.80	26.10	-19	5,161	-0.37%
2018/05/14	201	24.10	5	23.90	24.00	196	5,303	3.70%	大買/鉅額交易
2018/05/11	5	24.45	10	24.45	24.10	-5	5,357	-0.09%
2018/05/10	0	0.00	3	23.95	23.95	-3	5,360	-0.06%
2018/05/07	0	0.00	4	24.00	24.00	-4	5,554	-0.07%
2018/05/04	12	24.33	2	24.35	24.10	10	5,637	0.18%
2018/04/30	80	24.10	0	0.00	24.15	80	6,075	1.32%
2018/04/26	1	24.20	3	23.87	23.55	-2	6,682	-0.03%
2018/04/25	3	23.60	0	0.00	23.75	3	7,172	0.04%
2018/04/23	404	25.00	0	0.00	24.80	404	7,302	5.53%	大買/鉅額交易
2018/04/20	3	25.23	1	25.20	25.20	2	7,393	0.03%
2018/04/19	5	25.50	6	25.87	25.50	-1	7,480	-0.01%
2018/04/18	5	25.50	0	0.00	25.50	5	7,755	0.06%
2018/04/17	10	25.95	26	25.85	25.80	-16	7,945	-0.20%
2018/04/16	28	26.83	1	26.80	26.60	27	8,233	0.33%
2018/04/13	10	26.46	25	26.50	26.75	-15	8,566	-0.18%
2018/04/12	3	26.27	1	26.15	26.25	2	9,242	0.02%
2018/04/11	2	26.98	2	26.93	26.70	0	10,411	0.00%
2018/04/10	11	26.03	10	26.55	26.55	1	11,292	0.01%
2018/04/09	5	25.45	0	0.00	25.25	5	11,603	0.04%
2018/04/02	0	0.00	20	26.71	26.65	-20	11,738	-0.17%
2018/03/31	10	26.75	0	0.00	26.65	10	11,828	0.08%
2018/03/30	2	27.25	0	0.00	27.05	2	11,829	0.02%
2018/03/29	5	27.00	0	0.00	27.00	5	11,807	0.04%
2018/03/28	1	27.30	0	0.00	27.00	1	11,817	0.01%
2018/03/27	10.3	27.40	0	0.00	27.50	10.3	11,825	0.09%
2018/03/26	2	26.80	10	27.05	26.80	-8	11,834	-0.07%
2018/03/23	3	26.65	0	0.00	26.75	3	11,831	0.03%
2018/03/21	5	27.70	7	27.44	27.85	-2	11,692	-0.02%
2018/03/20	7	27.14	46	27.32	27.15	-39	11,863	-0.33%
2018/03/16	0	0.00	5	28.05	28.20	-5	11,875	-0.04%
2018/03/15	0	0.00	5	28.01	28.05	-5	11,917	-0.04%
2018/03/14	1	28.00	14	27.96	27.95	-13	11,906	-0.11%
2018/03/13	5	28.47	1	28.35	28.45	4	11,883	0.03%
2018/03/12	6.2	28.55	3	28.75	28.35	3.2	11,841	0.03%
2018/03/09	22	29.63	22	29.90	29.20	0	11,816	0.00%
2018/03/08	4	28.88	24	28.88	28.75	-20	11,452	-0.17%
2018/03/07	4	28.30	3	28.48	28.50	1	11,450	0.01%
2018/03/06	3	28.87	1	28.70	28.75	2	11,513	0.02%
2018/03/05	7	28.91	2	28.65	28.45	5	11,389	0.04%
2018/03/02	5	28.30	0	0.00	28.15	5	11,353	0.04%
2018/03/01	5	27.77	11	28.02	27.95	-6	11,737	-0.05%
2018/02/27	8	27.98	10	27.95	27.80	-2	11,967	-0.02%
2018/02/26	3	27.22	10	27.50	27.00	-7	12,038	-0.06%
2018/02/23	22	27.49	0	0.00	27.45	22	12,002	0.18%
2018/02/22	0	0.00	10	27.15	27.25	-10	11,994	-0.08%
2018/02/21	20	26.55	43	26.69	27.50	-23	11,995	-0.19%
2018/02/12	20	25.30	20	25.75	25.45	0	11,913	0.00%
2018/02/09	0	0.00	6	23.80	25.00	-6	11,890	-0.05%
2018/02/08	2	25.05	0	0.00	25.10	2	11,927	0.02%
2018/02/07	20	25.45	0	0.00	25.25	20	11,965	0.17%
2018/02/06	1	25.60	18	24.83	25.10	-17	12,043	-0.14%
2018/02/05	20	27.16	0	0.00	27.40	20	12,214	0.16%
2018/02/02	15	28.00	0	0.00	27.95	15	12,207	0.12%
2018/02/01	9	28.35	15	28.08	27.95	-6	12,226	-0.05%
2018/01/31	19	28.04	20	28.20	28.10	-1	12,282	-0.01%
2018/01/30	20	28.05	3	28.60	28.05	17	12,234	0.14%
2018/01/29	25	28.18	62	28.17	28.40	-37	12,159	-0.30%
2018/01/26	27	27.76	10	27.75	27.70	17	12,089	0.14%
2018/01/25	17	28.84	5	28.25	28.10	12	11,968	0.10%
2018/01/24	0	0.00	10	29.25	29.30	-10	11,793	-0.08%
2018/01/23	31	29.33	102	29.25	29.05	-71	11,701	-0.61%	大賣/
2018/01/22	57	30.89	41	31.18	30.30	16	11,422	0.14%
2018/01/19	79	30.73	43	30.78	30.70	36	11,212	0.32%
2018/01/18	27	29.69	3	29.75	29.35	24	10,752	0.22%
2018/01/16	8	29.68	36	29.75	29.50	-28	10,612	-0.26%
2018/01/15	5	29.55	5	29.90	29.35	0	10,510	0.00%
2018/01/12	71	30.48	39	30.49	30.05	32	10,468	0.31%
2018/01/11	10	29.63	10	29.68	29.55	0	10,156	0.00%
2018/01/10	16	29.28	46	29.31	29.10	-30	9,979	-0.30%
2018/01/09	18	30.17	6	29.85	30.20	12	9,679	0.12%
2018/01/08	65	31.72	81	31.33	30.60	-16	9,315	-0.17%
2018/01/05	75	30.58	72	30.99	31.20	3	8,612	0.03%
2018/01/04	67	27.75	95	27.93	28.95	-28	7,454	-0.38%
2018/01/03	30	26.66	8	26.49	26.35	22	6,544	0.34%
2018/01/02	0	0.00	2	26.00	25.95	-2	6,204	-0.03%