正文 (4906)-中國信託-永康券商分點個股進出

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
38.55
漲跌
▲0.50
漲幅
+1.31%
成交量
9,460張
產業
上市通信網路類股
597人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/06/14	4	38.53	7	38.61	38.55	-3	7,214	-0.04%
2024/06/13	46.3	38.20	2	38.05	38.05	44.3	7,129	0.62%
2024/06/12	10	38.78	45	38.60	38.80	-35	7,069	-0.50%
2024/06/11	8.2	38.36	14	38.37	38.25	-5.8	6,908	-0.08%
2024/06/07	16	38.16	12	38.41	38.20	4	6,747	0.06%
2024/06/06	13	38.27	12	38.43	38.30	1	6,627	0.02%
2024/06/05	3	37.98	3	38.42	37.80	0	6,419	0.00%
2024/06/04	50.8	38.00	35	38.00	38.05	15.8	6,414	0.25%
2024/06/03	23	37.59	12	37.16	37.70	11	6,453	0.17%
2024/05/31	33	37.26	3.9	37.45	37.00	29.1	6,649	0.44%
2024/05/30	16.1	38.26	34	37.92	38.00	-17.9	7,831	-0.23%
2024/05/29	8	38.37	9	38.06	38.00	-1	8,025	-0.01%
2024/05/28	63	38.01	66	37.89	37.95	-3	7,758	-0.04%
2024/05/27	20	37.16	71	36.53	37.35	-51	7,378	-0.69%
2024/05/24	2	35.53	1	35.70	35.35	1	6,845	0.01%
2024/05/23	4	35.20	0	0.00	35.00	4	6,842	0.06%
2024/05/22	5	36.19	65	36.03	35.40	-60	6,864	-0.87%
2024/05/21	3	35.05	1	35.15	35.20	2	6,687	0.03%
2024/05/20	41	35.40	65	35.47	35.50	-24	6,642	-0.36%
2024/05/17	10	34.05	0	0.00	34.10	10	6,333	0.16%
2024/05/16	0.3	34.05	0	0.00	34.15	0.3	6,340	0.00%
2024/05/14	0.7	34.00	0	0.00	34.15	0.7	6,384	0.01%
2024/05/13	0	0.00	1	33.70	33.90	-1	6,420	-0.02%
2024/05/09	0	0.00	5	33.50	33.30	-5	6,780	-0.07%
2024/05/07	2	33.05	0	0.00	33.15	2	6,815	0.03%
2024/05/03	0	0.00	10	33.25	33.30	-10	6,909	-0.14%
2024/04/23	1	32.25	0	0.00	32.55	1	7,404	0.01%
2024/04/22	0	0.00	1	32.20	32.25	-1	7,631	-0.01%
2024/04/19	2	32.38	5	32.95	32.20	-3	7,766	-0.04%
2024/04/18	11	32.85	5	33.09	33.15	6	7,725	0.08%
2024/04/17	0	0.00	3	33.15	32.95	-3	7,742	-0.04%
2024/04/16	6	32.90	5	32.75	32.70	1	7,740	0.01%
2024/04/15	12	34.20	9	34.14	34.10	3	7,693	0.04%
2024/04/12	1	34.70	3	34.52	34.55	-2	7,674	-0.03%
2024/04/11	1	34.50	0	0.00	34.65	1	7,676	0.01%
2024/04/10	5	34.60	0	0.00	34.70	5	7,709	0.06%
2024/04/09	4	34.25	0	0.00	34.05	4	7,659	0.05%
2024/04/08	0	0.00	10	34.04	34.05	-10	7,608	-0.13%
2024/04/02	10	34.35	12	34.18	34.10	-2	7,621	-0.03%
2024/03/29	0	0.00	10	34.14	34.10	-10	7,575	-0.13%
2024/03/28	1	34.25	0	0.00	34.20	1	7,639	0.01%
2024/03/27	64	34.55	42	34.69	34.40	22	7,680	0.29%
2024/03/26	23	34.77	6	34.49	34.40	17	7,678	0.22%
2024/03/25	7	35.24	1	35.25	35.30	6	7,627	0.08%
2024/03/22	2	35.20	0	0.00	35.10	2	7,653	0.03%
2024/03/21	1	34.85	2	35.20	34.80	-1	7,663	-0.01%
2024/03/20	23	35.27	24	35.23	34.90	-1	7,731	-0.01%
2024/03/18	0	0.00	12.6	34.84	35.10	-12.6	8,333	-0.15%
2024/03/15	77	34.57	35.7	34.44	34.30	41.3	8,602	0.48%
2024/03/14	34	35.03	1	34.90	34.90	33	8,679	0.38%
2024/03/13	15.2	35.76	1	35.60	35.65	14.2	8,912	0.16%
2024/03/12	0	0.00	18.5	36.14	36.15	-18.5	8,880	-0.21%
2024/03/11	1.6	36.39	10	36.45	36.15	-8.4	8,786	-0.10%
2024/03/08	25	36.10	14.5	36.79	35.95	10.5	8,713	0.12%
2024/03/07	72	37.76	8	37.13	36.80	64	8,577	0.75%
2024/03/06	32	38.46	8.2	38.54	38.35	23.8	8,253	0.29%
2024/03/05	60	39.65	105.2	39.60	39.50	-45.2	7,969	-0.57%	大賣/
2024/03/04	18	37.66	28	38.12	38.70	-10	6,493	-0.15%
2024/03/01	0	35.35	0	0.00	35.20	0	5,983	0.00%
2024/02/29	10	35.40	45	35.16	35.40	-35	5,991	-0.58%
2024/02/27	18.1	35.44	0	0.00	35.25	18.1	5,974	0.30%
2024/02/26	0	0.00	11	36.22	36.00	-11	5,965	-0.18%
2024/02/23	4.1	36.35	4	36.09	35.90	0.1	5,955	0.00%
2024/02/22	37	36.39	13	36.40	36.35	24	6,002	0.40%
2024/02/21	48	36.24	2	36.05	36.05	46	5,965	0.77%
2024/02/20	5	35.90	1	35.95	35.65	4	5,938	0.07%
2024/02/19	8	35.81	6	35.93	35.95	2	5,940	0.03%
2024/02/16	2	35.75	0	0.00	35.65	2	5,922	0.03%
2024/02/15	0	0.00	2	35.65	35.70	-2	5,925	-0.03%
2024/02/05	6	35.23	5	35.10	35.10	1	5,887	0.02%
2024/02/02	8.2	36.24	5	36.30	36.00	3.2	5,862	0.05%
2024/02/01	0	0.00	4	36.23	36.20	-4	5,732	-0.07%
2024/01/31	1	35.50	1	35.70	35.60	0	5,626	0.00%
2024/01/30	1	35.55	1	35.75	35.75	0	5,649	0.00%
2024/01/26	7	35.49	10.3	35.35	35.00	-3.3	5,682	-0.06%
2024/01/24	12	35.80	2	36.15	35.80	10	5,703	0.18%
2024/01/23	1	35.70	16	35.85	35.90	-15	5,671	-0.26%
2024/01/22	4	35.71	59	35.88	35.85	-55	5,625	-0.98%
2024/01/19	0.2	34.60	7	34.76	34.80	-6.9	5,467	-0.13%
2024/01/17	0.2	35.30	0	0.00	35.35	0.2	5,398	0.00%
2024/01/16	9	35.83	7	35.29	36.00	2	5,340	0.04%
2024/01/15	18	34.93	4	34.95	35.00	14	5,112	0.27%
2024/01/11	4	33.60	0	0.00	33.75	4	5,018	0.08%
2024/01/10	1	33.35	0	0.00	33.45	1	5,067	0.02%
2024/01/09	0	0.00	20	33.15	33.25	-20	5,131	-0.39%
2024/01/08	12	33.79	0	0.00	33.75	12	5,171	0.23%
2024/01/04	1	33.90	0	0.00	33.85	1	5,268	0.02%
2024/01/03	3	34.15	0	0.00	34.15	3	5,289	0.06%
2023/12/29	16	34.57	0	0.00	34.50	16	5,341	0.30%
2023/12/28	16	34.92	0	0.00	34.80	16	5,364	0.30%
2023/12/27	1	34.60	0	0.00	34.55	1	5,396	0.02%
2023/12/25	12	34.74	0.3	34.89	34.60	11.8	5,548	0.21%
2023/12/22	1	35.70	1	35.65	35.55	0	5,530	0.00%
2023/12/21	10	35.55	1	35.40	35.60	9	5,535	0.16%
2023/12/20	0.1	35.65	1	35.95	35.95	-0.9	5,661	-0.02%
2023/12/19	1	35.55	10	35.45	35.60	-9	5,672	-0.16%
2023/12/15	1.1	36.20	3	36.20	36.20	-1.9	5,810	-0.03%
2023/12/14	18	36.75	6	36.98	36.90	12	5,830	0.21%
2023/12/13	49	36.78	44	36.41	36.35	5	5,593	0.09%
2023/12/12	7	35.69	50	35.53	35.75	-43	5,399	-0.80%
2023/12/11	45	34.47	1	34.15	34.30	44	5,452	0.81%
2023/12/08	17.1	35.63	5	35.33	35.70	12.1	5,430	0.22%
2023/12/07	0	0.00	6	34.38	34.50	-6	5,303	-0.11%
2023/12/05	1	33.95	0	0.00	33.95	1	5,485	0.02%
2023/12/01	0	0.00	8	34.20	34.10	-8	6,234	-0.13%
2023/11/29	1	34.20	5	34.20	34.20	-4	6,567	-0.06%
2023/11/28	10	33.95	2	34.25	34.40	8	6,905	0.12%
2023/11/27	3	33.85	0	0.00	33.55	3	7,100	0.04%
2023/11/24	0	0.00	1	34.15	34.10	-1	7,301	-0.01%
2023/11/22	1	34.30	1	34.70	34.65	0	8,732	0.00%
2023/11/21	8	34.90	1	34.85	34.60	7	9,605	0.07%
2023/11/20	2	34.15	11	34.19	34.30	-9	9,947	-0.09%
2023/11/16	5	33.25	0.3	33.20	33.40	4.7	10,727	0.04%
2023/11/15	0	0.00	0	33.30	33.10	0	11,172	0.00%
2023/11/10	2	32.63	0	0.00	32.70	2	11,360	0.02%
2023/11/09	1	32.70	1	32.95	32.90	0	11,392	0.00%
2023/11/03	18	34.68	13	34.34	34.25	5	11,956	0.04%
2023/11/02	0	0.00	8	33.79	33.85	-8	11,934	-0.07%
2023/11/01	6	32.65	0	0.00	32.60	6	12,043	0.05%
2023/10/31	1	33.45	1	33.10	32.60	0	12,232	0.00%
2023/10/26	1	33.20	0	0.00	33.05	1	12,636	0.01%
2023/10/25	0	0.00	2	34.20	33.70	-2	12,669	-0.02%
2023/10/23	0	0.00	2	33.35	33.25	-2	12,772	-0.02%
2023/10/20	10	33.40	0	0.00	33.40	10	12,926	0.08%
2023/10/19	30.1	33.62	30	33.56	33.65	0.1	12,976	0.00%
2023/10/18	5	33.57	9	33.46	33.45	-4	13,018	-0.03%
2023/10/17	2	34.30	29	34.49	33.85	-27	13,017	-0.21%
2023/10/16	2	34.40	1	34.55	34.60	1	13,098	0.01%
2023/10/13	9.2	35.84	11	35.59	35.35	-1.8	13,160	-0.01%
2023/10/12	16	35.46	7	35.88	35.90	9	13,254	0.07%
2023/10/11	3	36.07	10	36.55	36.00	-7	13,271	-0.05%
2023/10/06	22	36.78	2	36.83	36.70	20	13,344	0.15%
2023/10/05	14	37.36	21	37.45	37.00	-7	13,382	-0.05%
2023/10/04	26	36.67	16	36.51	36.60	10	13,391	0.07%
2023/10/03	20	37.37	23	37.99	37.15	-3	13,538	-0.02%
2023/10/02	21	37.80	79.4	37.10	37.85	-58.4	13,683	-0.43%
2023/09/28	5	36.58	13	36.45	36.45	-8	13,866	-0.06%
2023/09/27	23	36.87	10.2	36.75	36.70	12.8	14,035	0.09%
2023/09/26	4	37.80	62	37.76	37.25	-58	14,314	-0.41%
2023/09/25	1	37.50	48	35.98	37.60	-47	14,810	-0.32%
2023/09/22	42	35.95	5	35.87	36.05	37	15,164	0.24%
2023/09/21	6	35.77	0	0.00	35.65	6	15,371	0.04%
2023/09/20	23	36.81	6	36.50	36.60	17	15,626	0.11%
2023/09/19	15	37.71	11.1	37.99	37.35	3.9	15,530	0.03%
2023/09/18	13	36.92	27	37.15	37.10	-14	15,394	-0.09%
2023/09/15	78.3	37.63	14	37.80	37.05	64.3	15,333	0.42%
2023/09/14	38.1	38.03	72	38.25	38.05	-33.9	15,132	-0.22%
2023/09/13	19	37.41	32	37.54	37.70	-13	14,807	-0.09%
2023/09/12	22	37.26	54.5	37.29	37.45	-32.5	14,717	-0.22%
2023/09/11	7	36.34	4	36.13	36.25	3	14,568	0.02%
2023/09/08	20	36.65	48	36.76	37.00	-28	14,723	-0.19%
2023/09/07	73	37.07	11	37.40	37.05	62	14,692	0.42%
2023/09/06	35.1	37.21	48	37.71	37.95	-12.9	14,398	-0.09%
2023/09/05	30	36.53	30	36.68	36.50	0	13,995	0.00%
2023/09/04	76	36.24	91.5	36.40	36.20	-15.5	13,935	-0.11%
2023/09/01	31	37.65	11	37.67	37.05	20	13,756	0.15%
2023/08/31	20	36.91	18	37.32	37.30	2	13,628	0.01%
2023/08/30	31	36.68	21	36.85	36.95	10	13,760	0.07%
2023/08/29	51.1	35.95	70	36.14	36.25	-18.9	13,590	-0.14%
2023/08/28	102	38.68	49.1	38.16	35.90	52.9	13,326	0.40%	大買/
2023/08/25	113	36.23	58	37.47	37.50	55	12,166	0.45%	大買/
2023/08/24	49	35.87	30	35.47	35.40	19	11,315	0.17%
2023/08/23	25.5	35.34	61	35.11	35.55	-35.5	10,998	-0.32%
2023/08/22	52.2	34.34	12	34.35	34.30	40.2	10,496	0.38%
2023/08/21	22	34.33	96	34.27	34.50	-74	10,182	-0.73%
2023/08/18	1	33.85	1	33.65	32.95	0	9,725	0.00%
2023/08/17	1	33.50	39	33.54	33.65	-38	9,639	-0.39%
2023/08/16	28	32.75	1	33.05	33.05	27	9,566	0.28%
2023/08/15	0	0.00	24	33.16	33.25	-24	9,564	-0.25%
2023/08/14	31	32.89	15	32.85	32.65	16	9,629	0.17%
2023/08/11	19	32.66	15	33.40	32.65	4	9,575	0.04%
2023/08/10	20	33.38	11	32.91	33.35	9	9,491	0.09%
2023/08/09	27	34.09	27	34.06	33.55	0	9,344	0.00%
2023/08/08	21	32.92	2	33.33	33.15	19	8,915	0.21%
2023/08/07	24	32.79	53	33.04	33.45	-29	8,858	-0.33%
2023/08/04	13	32.47	40	32.75	32.90	-27	8,737	-0.31%
2023/08/02	45	31.96	15	31.30	31.40	30	8,557	0.35%
2023/08/01	2	31.65	0	0.00	32.05	2	8,426	0.02%
2023/07/31	27	32.35	105	32.37	32.10	-78	8,343	-0.93%	大賣/
2023/07/28	52	31.48	0	0.00	31.50	52	8,268	0.63%
2023/07/27	1	31.80	31	31.98	31.80	-30	8,260	-0.36%
2023/07/26	33	31.50	10	31.70	31.35	23	8,211	0.28%
2023/07/25	25	32.08	56	32.08	31.90	-31	8,170	-0.38%
2023/07/24	24	31.53	2	31.78	31.55	22	8,024	0.27%
2023/07/21	5.3	31.37	2	31.40	31.40	3.3	7,964	0.04%
2023/07/20	0	0.00	2	31.90	32.05	-2	7,937	-0.03%
2023/07/19	55	31.76	1	32.90	31.60	54	7,881	0.69%
2023/07/18	6	32.87	13	32.46	32.25	-7	7,838	-0.09%
2023/07/17	4	33.44	16	33.45	33.35	-12	7,735	-0.16%
2023/07/14	19	32.64	9	32.84	32.75	10	7,654	0.13%
2023/07/13	12	32.57	65	32.96	32.55	-53	7,621	-0.70%
2023/07/12	0	0.00	27	32.13	32.10	-27	7,580	-0.36%
2023/07/11	2	32.55	66	32.36	32.40	-64	7,560	-0.85%
2023/07/10	15	32.81	20	32.45	32.80	-5	7,535	-0.07%
2023/07/07	28	33.58	29	33.59	33.55	-1	7,398	-0.01%
2023/07/06	89	33.81	19	33.93	33.65	70	7,318	0.96%
2023/07/05	23	33.38	16	33.47	33.15	7	6,999	0.10%
2023/07/04	44	33.27	52	33.22	33.40	-8	6,832	-0.12%
2023/07/03	63	34.41	9	34.70	34.45	54	6,528	0.83%
2023/06/30	19	32.83	11	32.99	33.05	8	5,960	0.13%
2023/06/29	9	31.56	13	31.63	31.50	-4	5,502	-0.07%
2023/06/28	7	31.51	6	31.57	31.25	1	5,288	0.02%
2023/06/27	12	30.00	0	0.00	29.80	12	4,964	0.24%
2023/06/26	16	30.05	13	30.05	30.05	3	5,017	0.06%
2023/06/21	0	0.00	7	30.35	30.25	-7	5,082	-0.14%
2023/06/20	1	30.10	0	0.00	30.15	1	5,100	0.02%
2023/06/19	5	30.12	4	30.13	30.05	1	5,111	0.02%
2023/06/16	23	30.55	12	30.60	30.50	11	5,096	0.22%
2023/06/15	32	30.93	4	30.90	30.90	28	5,072	0.55%
2023/06/14	27	30.87	5	30.90	31.40	22	4,996	0.44%
2023/06/13	0	0.00	2	31.38	31.50	-2	4,718	-0.04%
2023/06/12	9	31.45	10	31.45	31.30	-1	4,671	-0.02%
2023/06/09	0	0.00	1	31.55	31.80	-1	4,657	-0.02%
2023/06/08	6	31.24	3	31.30	31.15	3	4,632	0.06%
2023/06/07	10	31.69	12	31.61	31.65	-2	4,632	-0.04%
2023/06/06	8	32.43	33	32.14	32.00	-25	4,564	-0.55%
2023/06/05	33	33.43	13	32.75	33.45	20	4,354	0.46%
2023/06/02	1	31.10	22	31.40	31.55	-21	4,016	-0.52%
2023/06/01	0	0.00	1	31.55	31.60	-1	3,984	-0.03%
2023/05/31	0	0.00	1	31.75	31.40	-1	3,966	-0.03%
2023/05/30	2	31.15	0	0.00	31.15	2	3,928	0.05%
2023/05/29	0	0.00	15	31.19	31.40	-15	3,868	-0.39%
2023/05/26	2	30.30	1	30.50	30.30	1	3,712	0.03%
2023/05/25	2	30.55	1	30.55	30.50	1	3,701	0.03%
2023/05/24	4	30.70	3	30.55	30.65	1	3,684	0.03%
2023/05/23	1	30.55	1	30.80	30.65	0	3,670	0.00%
2023/05/22	0	0.00	5	30.44	30.50	-5	3,637	-0.14%
2023/05/19	4	30.00	2	30.30	30.05	2	3,618	0.06%
2023/05/18	6	30.33	9	30.18	30.40	-3	3,581	-0.08%
2023/05/17	4	29.60	0	0.00	29.65	4	3,442	0.12%
2023/05/16	7	29.65	0	0.00	29.70	7	3,412	0.21%
2023/05/15	2	29.75	3	29.87	29.75	-1	3,397	-0.03%
2023/05/12	3	29.75	2	29.88	30.15	1	3,387	0.03%
2023/05/11	3	29.83	2	29.73	29.70	1	3,364	0.03%
2023/05/10	4	30.21	18	30.70	30.25	-14	3,319	-0.42%
2023/05/09	16	29.74	0	0.00	29.90	16	3,249	0.49%
2023/05/08	1	29.50	0	0.00	29.50	1	3,230	0.03%
2023/05/05	3	29.43	10	29.50	29.40	-7	3,221	-0.22%
2023/05/04	17	29.72	5	29.15	29.65	12	3,183	0.38%
2023/05/03	3	30.93	0	0.00	30.80	3	3,100	0.10%
2023/05/02	6	30.98	0	0.00	31.00	6	3,067	0.20%
2023/04/28	12	30.99	3	31.00	31.00	9	3,047	0.30%
2023/04/26	2	30.75	0	0.00	30.90	2	3,003	0.07%
2023/04/24	0	0.00	1	31.40	31.50	-1	2,948	-0.03%
2023/04/21	5	30.93	2	31.08	30.80	3	2,923	0.10%
2023/04/20	3	32.23	0	0.00	32.10	3	2,812	0.11%
2023/04/19	3	32.47	2	32.55	32.50	1	2,764	0.04%
2023/04/18	0	0.00	14	32.25	32.25	-14	2,692	-0.52%
2023/04/17	0	0.00	2	32.38	32.35	-2	2,630	-0.08%
2023/04/14	15	31.79	3	31.75	31.65	12	2,536	0.47%
2023/04/13	8	31.72	0	0.00	31.60	8	2,479	0.32%
2023/04/12	5	31.17	4	31.59	31.80	1	2,441	0.04%
2023/04/11	9	31.39	9	31.72	31.35	0	2,377	0.00%
2023/04/10	7	30.58	5	30.79	30.65	2	2,219	0.09%
2023/04/07	1	31.35	0	0.00	31.30	1	2,166	0.05%
2023/04/06	0	0.00	4	31.41	31.40	-4	2,130	-0.19%
2023/03/31	5	31.04	11	30.99	30.90	-6	2,069	-0.29%
2023/03/30	1	30.95	1	31.00	30.85	0	2,026	0.00%
2023/03/29	0	0.00	1	30.55	30.50	-1	1,954	-0.05%
2023/03/28	1	30.25	41	30.30	30.25	-40	1,916	-2.09%
2023/03/27	3	30.33	6	30.27	30.20	-3	1,860	-0.16%
2023/03/24	5	29.99	7	29.91	29.85	-2	1,797	-0.11%
2023/03/20	0	0.00	7	29.07	29.15	-7	1,639	-0.43%
2023/03/17	10	28.35	2	28.50	28.40	8	1,656	0.48%
2023/03/16	2.4	28.34	94	28.34	28.00	-91.6	1,636	-5.60%
2023/03/15	3	28.95	10	29.00	28.65	-7	1,612	-0.43%
2023/03/14	0	0.00	26	28.65	28.75	-26	1,571	-1.65%
2023/03/13	0	0.00	2	28.30	28.25	-2	1,521	-0.13%
2023/03/10	32	28.35	11	28.43	28.50	21	1,517	1.38%
2023/03/07	10	28.55	1	28.45	28.45	9	1,491	0.60%
2023/03/03	1	28.10	2	28.05	28.10	-1	1,447	-0.07%
2023/03/02	6	27.96	0	0.00	28.05	6	1,457	0.41%
2023/03/01	10	27.75	0	0.00	27.65	10	1,483	0.67%
2023/02/17	0	0.00	1	27.95	28.05	-1	1,656	-0.06%
2023/02/14	5	27.75	5	27.70	27.70	0	1,789	0.00%
2023/02/08	0	0.00	1	28.00	28.00	-1	1,903	-0.05%
2023/02/06	0	0.00	1	28.45	28.10	-1	1,897	-0.05%
2023/02/03	2	28.03	0	0.00	28.00	2	1,882	0.11%
2023/02/02	0	0.00	4	28.08	28.10	-4	1,875	-0.21%
2023/02/01	2	28.10	0	0.00	27.95	2	1,856	0.11%
2023/01/31	2	27.50	0	0.00	27.60	2	1,815	0.11%
2023/01/13	0	0.00	14	26.85	26.85	-14	1,860	-0.75%
2023/01/05	1	28.10	6	28.13	27.90	-5	1,978	-0.25%
2023/01/04	6	28.00	0	0.00	28.00	6	2,002	0.30%
2022/12/30	6	27.51	0	0.00	27.40	6	2,049	0.29%
2022/12/29	1	26.75	0	0.00	26.95	1	2,046	0.05%
2022/12/28	2	27.30	0	0.00	27.10	2	2,140	0.09%
2022/12/23	0	0.00	10	27.25	27.35	-10	2,258	-0.44%
2022/12/22	2	27.35	0	0.00	27.30	2	2,303	0.09%
2022/12/21	0	0.00	1	27.10	26.90	-1	2,412	-0.04%
2022/12/16	1	27.75	0	0.00	27.55	1	2,883	0.03%
2022/12/14	2	28.25	0	0.00	28.20	2	3,875	0.05%
2022/12/12	6	28.35	0	0.00	28.35	6	3,893	0.15%
2022/12/09	5	28.72	2	28.90	28.60	3	3,901	0.08%
2022/12/02	4	28.85	11	28.85	28.75	-7	4,012	-0.17%
2022/12/01	8	28.81	1	28.70	28.75	7	4,042	0.17%
2022/11/28	2	28.18	0	0.00	28.15	2	4,551	0.04%
2022/11/25	4	28.35	0	0.00	28.00	4	4,605	0.09%
2022/11/24	0	0.00	13	28.48	28.40	-13	4,640	-0.28%
2022/11/23	5	28.70	0	0.00	28.60	5	4,647	0.11%
2022/11/22	12	28.65	0	0.00	28.75	12	4,647	0.26%
2022/11/21	1	28.25	0	0.00	28.15	1	4,669	0.02%
2022/11/18	0	0.00	1	28.30	28.00	-1	4,728	-0.02%
2022/11/15	6	27.93	0	0.00	27.95	6	4,927	0.12%
2022/11/14	2	28.00	0	0.00	28.15	2	5,099	0.04%
2022/11/11	2	28.30	0	0.00	27.75	2	5,232	0.04%
2022/11/09	1	27.70	0	0.00	27.85	1	5,185	0.02%
2022/11/08	4	27.68	7	27.62	27.60	-3	5,145	-0.06%
2022/11/07	2	26.85	0.1	26.80	26.90	1.9	5,092	0.04%
2022/11/03	3	26.65	0	0.00	26.55	3	5,138	0.06%
2022/11/01	0	0.00	2	26.45	26.40	-2	5,223	-0.04%
2022/10/26	1	25.65	0	0.00	25.65	1	5,352	0.02%
2022/10/25	68	26.52	0	0.00	26.05	68	5,343	1.27%
2022/10/21	35	26.77	0	0.00	26.60	35	5,405	0.65%
2022/10/18	0	0.00	14	27.54	27.45	-14	5,496	-0.25%
2022/10/17	5	26.59	0	0.00	27.15	5	5,502	0.09%
2022/10/14	4	27.60	4	27.50	27.65	0	5,498	0.00%
2022/10/13	20.1	26.43	4	26.55	26.50	16.1	5,516	0.29%
2022/10/12	3	27.83	1	27.90	27.85	2	5,529	0.04%
2022/10/11	15	27.95	0	0.00	27.85	15	5,552	0.27%
2022/10/07	1	28.40	1	28.50	28.50	0	5,567	0.00%
2022/10/06	0	0.00	5	28.20	28.25	-5	5,636	-0.09%
2022/10/05	0	0.00	8	28.40	28.10	-8	5,670	-0.14%
2022/10/04	2	27.40	0	0.00	27.95	2	5,623	0.04%
2022/10/03	6	27.08	0	0.00	27.10	6	5,647	0.11%
2022/09/29	2	26.70	0	0.00	26.75	2	5,829	0.03%
2022/09/28	0	0.00	11	26.46	26.05	-11	5,836	-0.19%
2022/09/27	3	27.17	0	0.00	27.60	3	5,759	0.05%
2022/09/26	10	27.81	3	28.15	27.50	7	5,709	0.12%
2022/09/23	16	29.49	27	29.81	29.30	-11	5,662	-0.19%
2022/09/22	49	32.27	24	32.15	30.40	25	5,462	0.46%
2022/09/21	15	30.55	28	30.74	31.05	-13	4,633	-0.28%
2022/09/20	5	30.10	0	0.00	30.00	5	4,514	0.11%
2022/09/19	0	0.00	5	30.38	30.10	-5	4,559	-0.11%
2022/09/13	2	31.20	0	0.00	31.10	2	4,764	0.04%
2022/09/12	0	0.00	10	31.95	31.95	-10	4,767	-0.21%
2022/09/08	5	31.73	0	0.00	31.90	5	4,791	0.10%
2022/09/07	0	0.00	1	31.10	31.65	-1	4,920	-0.02%
2022/09/06	10	31.90	5	31.61	31.55	5	5,563	0.09%
2022/09/05	56	32.91	54	32.39	32.25	2	5,576	0.04%
2022/09/02	2	32.10	3	32.10	31.95	-1	5,255	-0.02%
2022/09/01	0	0.00	3	31.80	31.85	-3	5,214	-0.06%
2022/08/31	3	31.60	0	0.00	31.70	3	5,184	0.06%
2022/08/29	1	31.15	1	31.10	31.30	0	5,267	0.00%
2022/08/26	3	31.67	7	31.97	31.70	-4	5,373	-0.07%
2022/08/25	5	31.53	0	0.00	31.55	5	5,370	0.09%
2022/08/24	0	0.00	2	31.25	31.10	-2	5,343	-0.04%
2022/08/23	7	31.64	0	0.00	31.50	7	5,328	0.13%
2022/08/22	1	30.90	5	31.10	31.10	-4	5,227	-0.08%
2022/08/19	6	30.72	4	30.98	31.10	2	5,150	0.04%
2022/08/18	7	30.29	21	30.30	30.25	-14	4,994	-0.28%
2022/08/17	0	0.00	2	29.50	29.60	-2	4,855	-0.04%
2022/08/15	1	29.15	0	0.00	29.20	1	4,859	0.02%
2022/08/08	1	28.75	0	0.00	28.90	1	4,904	0.02%
2022/08/05	7	29.49	0	0.00	29.15	7	4,875	0.14%
2022/08/04	0	0.00	2	29.50	29.50	-2	4,845	-0.04%
2022/08/03	0	0.00	1	29.05	29.30	-1	4,843	-0.02%
2022/08/02	0	0.00	1	29.90	29.65	-1	4,845	-0.02%
2022/07/29	1	30.20	0	0.00	30.25	1	4,926	0.02%
2022/07/27	1	30.20	3	30.38	30.70	-2	4,935	-0.04%
2022/07/26	2	30.23	3	30.08	30.10	-1	4,931	-0.02%
2022/07/25	3	30.30	2	30.33	30.30	1	4,995	0.02%
2022/07/22	0	0.00	21	30.00	30.00	-21	4,991	-0.42%
2022/07/20	2	30.38	0	0.00	30.30	2	5,057	0.04%
2022/07/19	0	0.00	4	30.55	30.40	-4	5,114	-0.08%
2022/07/15	2	30.13	3	30.28	30.35	-1	5,455	-0.02%
2022/07/14	3	29.87	6	29.89	30.15	-3	5,444	-0.06%
2022/07/13	1	29.60	12	29.29	29.25	-11	5,385	-0.20%
2022/07/12	12	29.20	3	29.03	29.00	9	5,397	0.17%
2022/07/11	3	29.33	5	29.29	29.35	-2	5,413	-0.04%
2022/07/08	5	28.85	4	29.04	29.30	1	5,411	0.02%
2022/07/07	0	0.00	10	27.50	27.85	-10	5,260	-0.19%
2022/07/06	30	26.67	0	0.00	26.30	30	5,281	0.57%
2022/07/05	0	0.00	36	26.57	26.85	-36	5,355	-0.67%
2022/07/01	1	27.85	2	27.95	27.10	-1	5,576	-0.02%
2022/06/30	1	29.65	10	29.25	29.00	-9	5,657	-0.16%
2022/06/28	1	30.55	0	0.00	30.55	1	5,889	0.02%
2022/06/27	11	30.95	5	30.82	30.95	6	5,961	0.10%
2022/06/24	0	0.00	1	30.95	30.60	-1	6,030	-0.02%
2022/06/23	3	30.87	5	31.25	30.65	-2	6,109	-0.03%
2022/06/22	28	30.89	6	30.77	30.80	22	6,324	0.35%
2022/06/21	0	0.00	16	29.98	30.65	-16	6,295	-0.25%
2022/06/20	7	29.78	0	0.00	29.25	7	6,334	0.11%
2022/06/17	2	30.33	18	30.30	30.25	-16	6,421	-0.25%
2022/06/16	0	0.00	5	30.92	30.55	-5	6,429	-0.08%
2022/06/15	111	32.51	94	32.69	31.10	17	6,541	0.26%	大買/
2022/06/14	4	31.00	25	31.07	31.50	-21	5,909	-0.36%
2022/06/13	1	30.95	0	0.00	31.00	1	5,796	0.02%
2022/06/10	0	0.00	3	31.47	31.35	-3	5,799	-0.05%
2022/06/08	7	31.24	0	0.00	31.10	7	5,761	0.12%
2022/06/07	3	31.30	21	31.23	31.20	-18	5,757	-0.31%
2022/06/06	0	0.00	13	30.68	31.05	-13	5,689	-0.23%
2022/06/02	1	30.30	0	0.00	30.20	1	5,660	0.02%
2022/05/27	3	28.40	0	0.00	28.45	3	5,857	0.05%
2022/05/26	0	0.00	1	28.55	28.30	-1	5,932	-0.02%
2022/05/25	2	28.78	0	0.00	28.75	2	6,010	0.03%
2022/05/24	2	29.40	1	29.10	28.95	1	6,142	0.02%
2022/05/20	15	29.75	0	0.00	29.45	15	6,452	0.23%
2022/05/19	0	0.00	7	28.90	29.15	-7	6,613	-0.11%
2022/05/18	3	29.37	2	29.05	29.00	1	7,061	0.01%
2022/05/13	2	28.95	7	29.19	29.35	-5	7,442	-0.07%
2022/05/12	17	29.06	0	0.00	28.15	17	7,495	0.23%
2022/05/11	4	28.55	6	28.72	28.90	-2	7,550	-0.03%
2022/05/10	4	28.25	4	28.66	28.85	0	7,890	0.00%
2022/05/09	2	28.53	6	28.37	28.20	-4	8,037	-0.05%
2022/05/06	0	0.00	4	29.40	29.45	-4	8,404	-0.05%
2022/05/03	16	30.01	0	0.00	29.80	16	9,301	0.17%
2022/04/29	6	30.77	15	31.10	30.55	-9	9,289	-0.10%
2022/04/28	3	30.70	0	0.00	30.65	3	9,246	0.03%
2022/04/27	3	29.80	2	29.83	30.20	1	9,288	0.01%
2022/04/26	4	30.13	3	30.03	30.10	1	9,351	0.01%
2022/04/25	13	30.29	5	30.30	30.05	8	9,469	0.08%
2022/04/22	1	31.50	1	31.45	31.55	0	9,499	0.00%
2022/04/21	28	31.88	35	31.55	31.85	-7	9,446	-0.07%
2022/04/20	2	30.85	4	30.70	30.80	-2	9,101	-0.02%
2022/04/19	0.2	30.50	2	30.40	30.30	-1.8	9,116	-0.02%
2022/04/18	3	30.10	5	30.22	30.00	-2	9,149	-0.02%
2022/04/15	36	30.26	5	30.00	30.00	31	9,124	0.34%
2022/04/14	74	30.71	69	30.35	30.35	5	9,132	0.05%
2022/04/13	4	30.98	1	30.90	30.85	3	9,138	0.03%
2022/04/12	8	31.18	12	31.23	30.95	-4	9,159	-0.04%
2022/04/11	0.3	31.80	8	31.78	31.60	-7.7	9,186	-0.08%
2022/04/08	20	32.80	4	32.90	32.70	16	9,265	0.17%
2022/04/07	6	32.65	9	32.79	32.40	-3	9,523	-0.03%
2022/04/06	10	33.53	14	33.36	33.75	-4	9,491	-0.04%
2022/04/01	0	0.00	17	32.65	33.30	-17	9,924	-0.17%
2022/03/31	18	33.11	13	32.99	33.00	5	10,327	0.05%
2022/03/30	10	32.69	13	32.82	32.60	-3	10,185	-0.03%
2022/03/29	0	0.00	6	32.79	32.60	-6	10,126	-0.06%
2022/03/28	1	32.30	6	32.15	32.45	-5	10,036	-0.05%
2022/03/25	7	32.48	16	32.59	32.20	-9	9,981	-0.09%
2022/03/24	0	0.00	1	31.90	31.85	-1	9,841	-0.01%
2022/03/23	1	31.85	4	32.00	31.90	-3	9,949	-0.03%
2022/03/22	4	31.54	8	31.62	32.00	-4	10,247	-0.04%
2022/03/21	1	31.00	7	31.14	31.20	-6	10,407	-0.06%
2022/03/18	9	31.01	0	0.00	30.85	9	10,359	0.09%
2022/03/17	1	29.40	0	0.00	29.80	1	10,138	0.01%
2022/03/15	0	0.00	3	28.95	29.05	-3	10,541	-0.03%
2022/03/14	1	29.45	3	29.55	29.55	-2	10,550	-0.02%
2022/03/11	0	0.00	3	29.53	29.45	-3	10,706	-0.03%
2022/03/10	1	29.80	1	29.98	29.90	0	10,718	0.00%
2022/03/09	0	0.00	1	29.30	29.50	-1	10,676	-0.01%
2022/03/08	9	29.71	9	29.17	29.05	0	10,664	0.00%
2022/03/07	2	29.75	0	0.00	30.00	2	10,564	0.02%
2022/03/04	3	31.88	0	0.00	31.50	3	10,458	0.03%
2022/03/02	2	31.70	1	31.50	31.80	1	10,324	0.01%
2022/03/01	7	32.13	2	32.10	32.25	5	10,259	0.05%
2022/02/25	4	31.80	1	31.70	31.95	3	10,188	0.03%
2022/02/24	4	31.45	1	31.30	31.55	3	10,140	0.03%
2022/02/22	17	32.13	9	31.59	31.85	8	10,012	0.08%
2022/02/21	1	32.80	5	32.60	33.00	-4	9,946	-0.04%
2022/02/18	20	32.61	25	32.75	33.10	-5	10,211	-0.05%
2022/02/17	12	32.31	13	31.99	31.95	-1	10,036	-0.01%
2022/02/16	5	31.28	1	31.15	31.30	4	9,751	0.04%
2022/02/15	1	31.05	2	30.90	30.95	-1	9,720	-0.01%
2022/02/14	1	31.05	1	30.90	30.95	0	9,705	0.00%
2022/02/11	6	31.13	2	31.20	31.15	4	9,663	0.04%
2022/02/10	8	31.37	15	31.45	31.15	-7	9,600	-0.07%
2022/02/09	6	32.66	4	32.61	32.65	2	9,261	0.02%
2022/02/08	65	32.77	66	32.53	32.60	-1	9,108	-0.01%
2022/02/07	28	32.47	18	32.46	32.60	10	8,730	0.11%
2022/01/26	9	31.13	8	30.93	31.00	1	8,149	0.01%
2022/01/25	43	30.48	42	30.85	30.10	1	7,974	0.01%
2022/01/24	0	0.00	6	30.00	30.45	-6	7,858	-0.08%
2022/01/21	2	30.43	1	30.40	30.45	1	7,872	0.01%
2022/01/20	8	30.62	13	30.76	30.80	-5	7,963	-0.06%
2022/01/19	4	30.34	8	30.48	30.55	-4	8,241	-0.05%
2022/01/18	11	30.52	1	30.50	29.95	10	8,136	0.12%
2022/01/14	0	0.00	19	29.05	28.80	-19	7,850	-0.24%
2022/01/13	4	29.48	5	29.80	29.50	-1	7,834	-0.01%
2022/01/12	1	29.75	28	29.67	29.40	-27	7,811	-0.35%
2022/01/10	1	30.70	1	30.55	30.75	0	7,689	0.00%
2022/01/07	0	0.00	2	30.35	30.55	-2	7,667	-0.03%
2022/01/06	0	0.00	5	30.80	31.40	-5	7,594	-0.07%
2022/01/05	4	31.73	65	31.84	31.40	-61	7,529	-0.81%
2022/01/04	26	31.76	55	31.79	31.65	-29	7,477	-0.39%
2022/01/03	11	32.58	60	32.62	32.10	-49	7,389	-0.66%
2021/12/30	38	32.45	28	32.52	32.30	10	7,195	0.14%
2021/12/29	61	31.33	72	31.50	31.85	-11	6,836	-0.16%
2021/12/28	157	32.03	156	32.26	31.20	1	6,683	0.01%	大買/大賣/
2021/12/27	11	31.15	79	31.16	31.50	-68	6,090	-1.12%
2021/12/23	5	29.80	8	30.11	29.75	-3	5,555	-0.05%
2021/12/20	9	30.39	26	30.25	30.10	-17	5,459	-0.31%
2021/12/17	0	0.00	11	30.07	29.95	-11	5,372	-0.20%
2021/12/16	31	30.42	11	30.53	30.60	20	5,231	0.38%
2021/12/15	2	30.10	57	29.89	30.30	-55	4,845	-1.13%
2021/12/14	4	28.55	1	28.45	28.50	3	4,519	0.07%
2021/12/13	1	28.70	3	28.85	28.70	-2	4,463	-0.04%
2021/12/10	32	29.55	1	29.00	29.20	31	4,412	0.70%
2021/12/09	1	29.50	19	29.14	29.50	-18	4,100	-0.44%
2021/12/08	1	28.50	4	28.55	28.50	-3	3,915	-0.08%
2021/12/07	3	28.85	4	28.93	28.70	-1	3,874	-0.03%
2021/12/06	2	27.75	3	28.08	28.20	-1	3,713	-0.03%
2021/12/01	2	27.15	2	27.45	27.60	0	3,723	0.00%
2021/11/30	0	0.00	1	27.50	27.25	-1	3,715	-0.03%
2021/11/29	1	26.80	13	26.96	27.05	-12	3,714	-0.32%
2021/11/26	0.2	27.30	3	27.80	27.10	-2.9	3,692	-0.08%
2021/11/25	0	0.00	10	28.15	27.75	-10	3,671	-0.27%
2021/11/24	0	0.00	1	27.55	27.85	-1	3,661	-0.03%
2021/11/23	13	27.70	2	27.78	27.65	11	3,677	0.30%
2021/11/22	4	28.29	1	28.60	28.25	3	3,665	0.08%
2021/11/19	5	28.49	20	28.41	28.20	-15	3,632	-0.41%
2021/11/18	19	29.64	15	29.07	28.85	4	3,548	0.11%
2021/11/17	28	29.74	31	29.97	30.00	-3	3,389	-0.09%
2021/11/16	26	29.13	68	29.19	29.00	-42	2,923	-1.44%
2021/11/15	1	27.85	1	28.00	28.05	0	2,646	0.00%
2021/11/12	4	28.30	0	0.00	28.05	4	2,645	0.15%
2021/11/11	2.7	27.90	1	28.05	27.95	1.7	2,625	0.06%
2021/11/10	4	27.95	41	28.07	27.90	-37	2,619	-1.41%
2021/11/09	0	0.00	15	27.85	27.75	-15	2,609	-0.57%
2021/11/08	0	0.00	2	28.05	27.80	-2	2,615	-0.08%
2021/11/05	1	27.90	0	0.00	27.90	1	2,633	0.04%
2021/11/04	0	0.00	30	27.83	27.85	-30	2,645	-1.13%
2021/11/03	1	27.45	0	0.00	27.50	1	2,682	0.04%
2021/11/02	6	27.58	2	27.98	27.25	4	2,696	0.15%
2021/11/01	32	27.97	6	27.89	27.90	26	2,702	0.96%
2021/10/29	5	27.67	2	27.55	27.40	3	2,719	0.11%
2021/10/28	72	27.87	2	27.88	28.10	70	2,735	2.56%
2021/10/27	71	28.21	27	28.10	28.65	44	2,639	1.67%
2021/10/22	20	25.80	0	0.00	25.60	20	2,410	0.83%
2021/10/08	0	0.00	10	26.38	26.25	-10	3,188	-0.31%
2021/10/06	0	0.00	1	26.00	25.45	-1	3,409	-0.03%
2021/10/04	0	0.00	1	26.05	25.35	-1	3,833	-0.03%
2021/10/01	0	0.00	3	26.45	26.00	-3	3,847	-0.08%
2021/09/30	4	26.73	0	0.00	26.85	4	3,853	0.10%
2021/09/29	0	0.00	1	25.95	26.35	-1	3,874	-0.03%
2021/09/28	0	0.00	1	26.30	26.10	-1	3,897	-0.03%
2021/09/27	0	0.00	2	26.25	26.20	-2	3,969	-0.05%
2021/09/24	4	26.53	0	0.00	26.20	4	4,278	0.09%
2021/09/22	1	25.70	0	0.00	25.50	1	4,368	0.02%
2021/09/10	0	0.00	1	25.50	25.35	-1	4,813	-0.02%
2021/09/08	8	24.79	0	0.00	24.65	8	4,840	0.17%
2021/09/02	8	26.60	0	0.00	26.10	8	4,894	0.16%
2021/09/01	0	0.00	2	26.55	26.65	-2	4,887	-0.04%
2021/08/31	0	0.00	8	26.47	26.45	-8	4,878	-0.16%
2021/08/30	3	26.45	0	0.00	26.55	3	4,883	0.06%
2021/08/27	7	26.21	0	0.00	26.30	7	4,888	0.14%
2021/08/24	7	26.50	0	0.00	25.90	7	4,841	0.14%
2021/08/23	0	0.00	1	26.40	26.30	-1	4,839	-0.02%
2021/08/20	0	0.00	3	25.75	25.75	-3	4,853	-0.06%
2021/08/19	1	26.35	13	26.07	26.10	-12	4,840	-0.25%
2021/08/18	1	25.75	0	0.00	26.70	1	4,837	0.02%
2021/08/16	1	26.10	0	0.00	26.15	1	4,841	0.02%
2021/08/13	5	27.20	0	0.00	26.80	5	4,820	0.10%
2021/08/11	1	27.65	0	0.00	27.75	1	4,834	0.02%
2021/08/10	0	0.00	1	27.80	27.65	-1	4,856	-0.02%
2021/08/09	3	28.50	0	0.00	28.40	3	4,896	0.06%
2021/08/06	0	0.00	5	30.00	30.15	-5	4,847	-0.10%
2021/08/05	2	30.08	29	30.10	29.85	-27	4,892	-0.55%
2021/08/04	1	31.20	10	31.15	30.55	-9	4,982	-0.18%
2021/08/03	43	32.83	31	32.71	32.85	12	4,997	0.24%
2021/07/30	7	33.14	0	0.00	32.80	7	4,976	0.14%
2021/07/29	0	0.00	3	33.55	33.65	-3	4,945	-0.06%
2021/07/28	1	33.20	0	0.00	33.60	1	4,943	0.02%
2021/07/27	0	0.00	8	34.51	34.15	-8	4,973	-0.16%
2021/07/26	5	34.35	13	34.27	34.45	-8	5,017	-0.16%
2021/07/23	34	34.74	25	34.74	34.60	9	5,000	0.18%
2021/07/22	0	0.00	9	33.14	33.70	-9	4,766	-0.19%
2021/07/21	0.2	33.00	0	0.00	32.30	0.2	4,734	0.00%
2021/07/20	2	33.40	10	33.10	33.10	-8	4,720	-0.17%
2021/07/19	11	33.91	1	33.90	33.80	10	4,716	0.21%
2021/07/16	0	0.00	2	34.15	34.30	-2	4,840	-0.04%
2021/07/15	1	34.30	3	34.10	33.95	-2	4,860	-0.04%
2021/07/14	9	34.27	7	34.07	34.30	2	4,878	0.04%
2021/07/13	2	34.20	6	33.94	33.40	-4	4,912	-0.08%
2021/07/12	5	34.60	3	34.47	34.35	2	5,099	0.04%
2021/07/09	0	0.00	2	33.55	33.75	-2	5,007	-0.04%
2021/07/06	4	32.95	0	0.00	33.00	4	5,880	0.07%
2021/07/05	8	32.94	3	32.97	33.00	5	6,207	0.08%
2021/07/02	5	32.69	13	32.88	32.80	-8	6,566	-0.12%
2021/07/01	10	33.73	8	33.73	33.25	2	6,693	0.03%
2021/06/30	1	32.50	5	32.76	33.00	-4	6,463	-0.06%
2021/06/29	4	32.44	1	32.55	32.50	3	6,427	0.05%
2021/06/28	6	32.53	4	32.95	33.20	2	6,428	0.03%
2021/06/25	7	31.89	2	31.90	31.85	5	6,265	0.08%
2021/06/24	2	31.20	0	0.00	31.25	2	6,285	0.03%
2021/06/23	0	0.00	2	30.85	30.90	-2	6,476	-0.03%
2021/06/18	2	30.85	0	0.00	30.65	2	6,620	0.03%
2021/06/16	0	0.00	2	30.80	30.60	-2	7,005	-0.03%
2021/06/11	0	0.00	6	30.55	30.60	-6	7,215	-0.08%
2021/06/10	1	30.80	1	31.00	30.85	0	7,261	0.00%
2021/06/09	1	30.20	0	0.00	30.00	1	7,241	0.01%
2021/06/08	0	0.00	2	29.85	29.95	-2	7,311	-0.03%
2021/06/07	0	0.00	1	29.85	29.85	-1	7,561	-0.01%
2021/06/04	1	30.00	0	0.00	29.95	1	7,688	0.01%
2021/06/03	1	30.30	1	30.20	30.20	0	7,766	0.00%
2021/06/02	0	0.00	1	30.35	30.25	-1	7,978	-0.01%
2021/06/01	1	30.30	0	0.00	30.25	1	8,044	0.01%
2021/05/31	1	30.05	0	0.00	30.05	1	8,111	0.01%
2021/05/28	1	29.75	0	0.00	29.80	1	8,167	0.01%
2021/05/26	0	0.00	1	29.05	29.30	-1	8,487	-0.01%
2021/05/25	5	29.25	0	0.00	29.00	5	8,526	0.06%
2021/05/24	0	0.00	10	28.43	29.00	-10	8,556	-0.12%
2021/05/21	1	28.65	0	0.00	28.75	1	8,767	0.01%
2021/05/18	6	27.83	6	27.33	28.60	0	8,974	0.00%
2021/05/17	0	0.00	1	26.35	26.00	-1	8,963	-0.01%
2021/05/14	1	27.90	0	0.00	27.90	1	8,903	0.01%
2021/05/13	3	26.37	3	27.87	27.60	0	8,870	0.00%
2021/05/12	1	28.05	20	28.26	28.15	-19	8,810	-0.22%
2021/05/11	5	31.80	0	0.00	30.70	5	8,661	0.06%
2021/05/10	1	32.20	0	0.00	32.20	1	8,595	0.01%
2021/05/07	1	32.75	5	32.40	32.80	-4	8,598	-0.05%
2021/05/06	1	31.50	0	0.00	31.55	1	8,552	0.01%
2021/05/05	2	32.28	0	0.00	31.50	2	8,546	0.02%
2021/05/04	6	31.53	0	0.00	31.95	6	8,551	0.07%
2021/05/03	15	33.55	24	33.33	33.10	-9	8,504	-0.11%
2021/04/29	1	34.50	0	0.00	34.55	1	8,434	0.01%
2021/04/28	32	35.11	33	34.99	34.90	-1	8,421	-0.01%
2021/04/27	4	34.70	0	0.00	34.70	4	8,426	0.05%
2021/04/23	0	0.00	3	34.65	34.70	-3	8,461	-0.04%
2021/04/22	13	34.53	0	0.00	34.35	13	8,508	0.15%
2021/04/21	5	35.26	3	35.17	35.15	2	8,401	0.02%
2021/04/20	3	35.60	13	35.57	35.50	-10	8,360	-0.12%
2021/04/19	13	35.84	10	35.86	35.80	3	8,381	0.04%
2021/04/16	17	35.86	10	36.75	36.40	7	8,271	0.08%
2021/04/15	9	35.95	0.6	35.80	35.50	8.4	8,043	0.10%
2021/04/14	4	34.81	3	34.13	34.95	1	7,935	0.01%
2021/04/13	17	36.18	4	35.70	35.35	13	8,112	0.16%
2021/04/12	29	36.36	13.7	36.41	36.30	15.3	8,481	0.18%
2021/04/09	3	34.83	13.2	35.01	35.75	-10.2	8,026	-0.13%
2021/04/08	96	34.69	80	34.94	34.75	16	7,714	0.21%
2021/04/07	7	33.81	6	33.46	33.50	1	7,415	0.01%
2021/04/06	9	32.50	5	32.55	32.70	4	7,471	0.05%
2021/04/01	1	32.15	0	0.00	32.50	1	7,490	0.01%
2021/03/31	6	31.90	0	0.00	32.15	6	7,466	0.08%
2021/03/30	25	32.09	0	0.00	32.15	25	7,427	0.34%
2021/03/29	0	0.00	7	32.40	32.55	-7	7,353	-0.10%
2021/03/26	5	32.72	51	32.93	32.55	-46	7,299	-0.63%
2021/03/23	5	32.60	89	32.40	32.50	-84	7,143	-1.18%
2021/03/22	4	33.41	6	33.46	33.10	-2	7,072	-0.03%
2021/03/19	10	32.48	1	33.10	33.10	9	6,919	0.13%
2021/03/18	2	32.45	3	32.00	32.30	-1	6,776	-0.01%
2021/03/17	89	31.85	20	31.75	31.75	69	6,814	1.01%
2021/03/16	0	0.00	3	31.45	31.45	-3	6,874	-0.04%
2021/03/15	1	31.50	0	0.00	31.55	1	6,885	0.01%
2021/03/12	10	31.81	60	31.68	31.85	-50	6,983	-0.72%
2021/03/11	8	32.14	2	32.33	32.00	6	7,013	0.09%
2021/03/10	2	31.40	0	0.00	31.50	2	6,863	0.03%
2021/03/09	10	30.50	3	30.45	31.15	7	6,879	0.10%
2021/03/08	2	31.20	0	0.00	30.95	2	6,870	0.03%
2021/03/05	10	30.88	0	0.00	31.20	10	6,740	0.15%
2021/03/04	41	31.03	0	0.00	31.05	41	6,719	0.61%
2021/03/03	1	30.95	3	31.10	30.90	-2	6,724	-0.03%
2021/02/26	3	31.05	12	31.04	31.00	-9	6,577	-0.14%
2021/02/25	0	0.00	1	30.70	30.60	-1	6,565	-0.02%
2021/02/24	1	30.75	2	30.73	30.55	-1	6,625	-0.02%
2021/02/23	13	30.78	12	30.88	31.00	1	6,618	0.02%
2021/02/22	0	0.00	23	30.73	30.75	-23	6,583	-0.35%
2021/02/19	1	29.80	0	0.00	30.05	1	6,855	0.01%
2021/02/18	0	0.00	2	29.30	29.40	-2	6,968	-0.03%
2021/02/17	5	28.75	1	28.70	28.85	4	7,301	0.05%
2021/02/05	10	28.25	0	0.00	28.05	10	7,608	0.13%
2021/02/04	2	28.20	0.4	28.25	28.30	1.6	7,741	0.02%
2021/02/03	0	0.00	2	28.05	28.00	-2	7,906	-0.03%
2021/02/02	1	27.80	0	0.00	27.80	1	8,023	0.01%
2021/02/01	3	27.60	0	0.00	27.75	3	8,195	0.04%
2021/01/29	3	28.05	2	28.13	28.15	1	8,357	0.01%
2021/01/28	3	28.00	0	0.00	27.75	3	8,507	0.04%
2021/01/27	0	0.00	2	27.98	28.00	-2	8,800	-0.02%
2021/01/25	5	27.70	7	27.96	28.10	-2	10,818	-0.02%
2021/01/22	5	28.00	5	28.05	28.05	0	10,897	0.00%
2021/01/21	6	28.45	0	0.00	27.90	6	10,893	0.06%
2021/01/20	5	28.55	1	28.30	28.30	4	10,967	0.04%
2021/01/19	40	29.60	1	29.40	29.30	39	10,903	0.36%
2021/01/18	5	28.70	6	28.88	28.95	-1	10,850	-0.01%
2021/01/15	2	29.18	10	29.40	29.05	-8	10,821	-0.07%
2021/01/14	11	29.96	1	29.80	30.00	10	10,774	0.09%
2021/01/13	1	29.65	1	29.80	29.60	0	10,786	0.00%
2021/01/12	7	29.88	1	29.55	29.50	6	10,775	0.06%
2021/01/11	2	30.13	11	30.25	30.15	-9	10,733	-0.08%
2021/01/08	11	30.11	3	30.20	30.15	8	10,704	0.07%
2021/01/07	10	30.45	10	30.62	30.25	0	10,648	0.00%
2021/01/06	27	31.24	18	30.47	30.55	9	10,586	0.09%
2021/01/05	60	32.05	132	32.02	32.50	-72	10,188	-0.71%	大賣/
2020/12/31	3	30.60	4	30.45	30.45	-1	9,604	-0.01%
2020/12/30	5	30.72	1	30.80	30.55	4	9,554	0.04%
2020/12/29	3	31.13	15	30.94	30.85	-12	9,462	-0.13%
2020/12/28	4	30.05	3	30.20	30.30	1	9,198	0.01%
2020/12/25	0	0.00	2	29.53	29.65	-2	9,099	-0.02%
2020/12/24	0	0.00	1	29.80	29.35	-1	9,071	-0.01%
2020/12/23	1	28.80	2	29.30	29.35	-1	9,027	-0.01%
2020/12/22	0.1	29.50	32	29.23	28.85	-31.9	9,032	-0.35%
2020/12/21	1	29.45	0	0.00	29.45	1	9,079	0.01%
2020/12/18	7	29.42	2	29.60	29.65	5	9,089	0.06%
2020/12/17	1	28.85	6	29.18	29.40	-5	9,124	-0.06%
2020/12/16	0	0.00	7	29.00	28.95	-7	9,109	-0.08%
2020/12/15	1	28.70	2	29.18	28.70	-1	9,413	-0.01%
2020/12/14	0	0.00	1	29.50	29.40	-1	9,393	-0.01%
2020/12/11	2	29.25	0	0.00	29.25	2	9,501	0.02%
2020/12/10	17	30.48	0	0.00	30.10	17	9,310	0.18%
2020/12/09	0	0.00	3	30.32	30.55	-3	9,190	-0.03%
2020/12/08	3	30.80	1	30.45	30.50	2	9,173	0.02%
2020/12/07	0	0.00	2	30.85	30.60	-2	9,050	-0.02%
2020/12/03	0	0.00	6	30.40	30.35	-6	8,973	-0.07%
2020/12/02	0	0.00	8	30.09	30.10	-8	8,881	-0.09%
2020/12/01	16	30.33	0	0.00	30.40	16	8,891	0.18%
2020/11/27	10	30.13	1.5	30.21	30.15	8.5	8,957	0.09%
2020/11/25	8	29.75	4	29.88	29.90	4	9,000	0.04%
2020/11/24	8	30.09	1	30.40	29.80	7	8,959	0.08%
2020/11/23	37	30.10	6.5	30.05	30.20	30.5	8,953	0.34%
2020/11/20	12	30.11	1	30.10	30.10	11	8,909	0.12%
2020/11/19	63	30.20	3	30.17	29.95	60	8,962	0.67%
2020/11/18	9	30.72	19	30.94	30.50	-10	9,001	-0.11%
2020/11/17	46	30.45	7	30.72	30.65	39	9,020	0.43%
2020/11/16	22	30.53	27	30.81	30.85	-5	9,131	-0.05%
2020/11/13	11.3	29.96	8	29.95	30.25	3.3	8,925	0.04%
2020/11/12	3	29.05	0	0.00	28.95	3	8,660	0.03%
2020/11/11	5	29.05	7	29.51	29.65	-2	8,567	-0.02%
2020/11/10	4	29.03	0	0.00	29.05	4	8,443	0.05%
2020/11/09	3	29.28	16	29.33	29.30	-13	8,492	-0.15%
2020/11/06	33	29.08	33	29.13	29.00	0	8,475	0.00%
2020/11/05	5	28.80	5	28.57	28.50	0	8,567	0.00%
2020/11/04	13	28.90	35	28.90	28.85	-22	8,474	-0.26%
2020/11/03	62	30.44	16	29.68	29.20	46	8,350	0.55%
2020/11/02	32	30.46	10	30.43	30.50	22	7,719	0.29%
2020/10/30	0	0.00	4	28.03	27.75	-4	6,659	-0.06%
2020/10/28	2	28.25	2	28.10	27.55	0	6,670	0.00%
2020/10/27	2	27.50	0	0.00	27.80	2	6,553	0.03%
2020/10/26	0	0.00	3	27.75	27.50	-3	6,536	-0.05%
2020/10/22	2	28.13	0	0.00	27.55	2	6,573	0.03%
2020/10/20	0	0.00	1	27.55	27.50	-1	6,581	-0.02%
2020/10/19	0	0.00	1	27.50	27.30	-1	6,562	-0.02%
2020/10/16	0	0.00	1	27.10	26.75	-1	6,554	-0.02%
2020/10/14	0	0.00	1	27.25	27.10	-1	6,646	-0.02%
2020/10/08	1	26.95	0	0.00	27.05	1	6,641	0.02%
2020/10/05	1	25.50	0	0.00	25.70	1	6,608	0.02%
2020/09/25	1	26.10	0	0.00	25.25	1	6,946	0.01%
2020/09/24	2	26.05	5	26.30	25.60	-3	6,962	-0.04%
2020/09/22	3	26.83	2	26.95	26.80	1	6,990	0.01%
2020/09/21	1	27.50	7	27.71	27.70	-6	7,069	-0.08%
2020/09/18	18	27.85	26	28.64	27.55	-8	7,041	-0.11%
2020/09/17	20	28.05	2	28.00	28.10	18	6,712	0.27%
2020/09/16	11	27.91	8	28.00	27.85	3	6,659	0.05%
2020/09/15	0	0.00	1	27.05	27.00	-1	6,526	-0.02%
2020/09/11	0	0.00	1	26.65	26.55	-1	6,766	-0.01%
2020/09/10	0	0.00	4	27.39	27.25	-4	6,718	-0.06%
2020/09/09	1	27.50	0	0.00	27.35	1	6,700	0.01%
2020/09/08	1	26.95	0	0.00	27.30	1	6,638	0.02%
2020/09/07	4	26.85	0	0.00	26.80	4	6,593	0.06%
2020/09/04	0	0.00	1	27.10	27.20	-1	6,566	-0.02%
2020/09/03	4	28.00	1	28.05	27.80	3	6,495	0.05%
2020/09/02	6	27.82	6	28.03	28.20	0	6,405	0.00%
2020/09/01	1	28.00	14	28.13	27.90	-13	6,316	-0.21%
2020/08/31	1	27.80	0	0.00	27.75	1	6,232	0.02%
2020/08/27	3	27.38	11	27.57	27.30	-8	6,148	-0.13%
2020/08/26	0	0.00	2	27.80	27.70	-2	6,041	-0.03%
2020/08/25	9	27.71	7	27.81	27.60	2	5,980	0.03%
2020/08/24	8	27.72	1	28.20	28.15	7	5,854	0.12%
2020/08/21	25	27.70	17	27.99	27.85	8	5,652	0.14%
2020/08/20	4	27.59	12	27.05	26.65	-8	5,236	-0.15%
2020/08/19	6	27.50	0	0.00	27.30	6	4,917	0.12%
2020/08/18	0	0.00	10	27.25	27.20	-10	4,736	-0.21%
2020/08/17	0	0.00	28	26.91	26.80	-28	4,657	-0.60%
2020/08/14	1	26.80	4	26.91	26.80	-3	4,604	-0.07%
2020/08/13	23	27.53	5	27.22	27.10	18	4,536	0.40%
2020/08/12	13	26.65	40	27.10	27.65	-27	4,356	-0.62%
2020/08/11	2	27.03	3	27.03	26.75	-1	4,191	-0.02%
2020/08/10	12	26.42	1	26.40	26.45	11	3,949	0.28%
2020/08/07	4	25.99	28	26.20	26.50	-24	3,920	-0.61%
2020/08/06	16	26.39	118	25.81	25.90	-102	3,811	-2.68%	大賣/鉅額交易
2020/08/05	0	0.00	2	25.05	25.10	-2	3,491	-0.06%
2020/08/04	9	25.17	0	0.00	25.15	9	3,478	0.26%
2020/08/03	0	0.00	2	24.95	24.90	-2	3,466	-0.06%
2020/07/29	0	0.00	1	23.70	23.70	-1	3,488	-0.03%
2020/07/27	22	24.69	2	24.58	23.85	20	3,490	0.57%
2020/07/24	1	24.50	0	0.00	24.50	1	3,453	0.03%
2020/07/23	0	0.00	2	24.90	24.70	-2	3,447	-0.06%
2020/07/22	1	25.35	5	25.03	24.85	-4	3,440	-0.12%
2020/07/21	17	24.77	4	24.68	25.00	13	3,404	0.38%
2020/07/20	3	24.50	1	24.60	24.65	2	3,384	0.06%
2020/07/15	2	24.60	2	24.75	24.10	0	3,271	0.00%
2020/07/13	0	0.00	11	25.00	25.00	-11	3,281	-0.34%
2020/07/09	0	0.00	4	25.13	24.90	-4	3,389	-0.12%
2020/07/07	1	24.80	1	24.50	24.40	0	3,289	0.00%
2020/07/06	2	25.15	8	25.03	25.15	-6	3,215	-0.19%
2020/07/02	0	0.00	1	24.20	24.20	-1	3,054	-0.03%
2020/07/01	3	24.37	1	24.55	24.30	2	3,012	0.07%
2020/06/30	1	23.20	0	0.00	24.10	1	2,913	0.03%
2020/06/24	2	22.40	0	0.00	22.40	2	2,784	0.07%
2020/06/18	11	22.57	13	22.37	22.20	-2	2,710	-0.07%
2020/06/17	1	21.50	0	0.00	21.75	1	2,571	0.04%
2020/06/16	1	21.45	0	0.00	21.40	1	2,590	0.04%
2020/06/10	1	21.65	0	0.00	21.70	1	2,713	0.04%
2020/05/19	0	0.00	3	21.20	21.35	-3	2,968	-0.10%
2020/05/18	3	21.05	6	21.25	21.20	-3	2,990	-0.10%
2020/05/15	4	21.56	0	0.00	21.10	4	2,984	0.13%
2020/05/14	15	21.96	1	21.55	21.65	14	2,942	0.48%
2020/05/13	0	0.00	20	21.75	22.35	-20	2,868	-0.70%
2020/05/08	29	21.64	9	21.70	21.80	20	2,809	0.71%
2020/05/07	1	21.10	2	21.00	21.15	-1	2,720	-0.04%
2020/05/06	2	20.78	0	0.00	20.70	2	2,704	0.07%
2020/04/21	0	0.00	2	19.80	19.65	-2	2,710	-0.07%
2020/04/16	2	20.03	14	20.01	20.00	-12	2,780	-0.43%
2020/04/15	1	20.20	2	20.18	20.05	-1	2,762	-0.04%
2020/04/14	2	21.00	2	21.00	20.50	0	2,747	0.00%
2020/04/13	0	0.00	2	20.75	20.45	-2	2,634	-0.08%
2020/04/09	5	19.49	0	0.00	19.55	5	2,635	0.19%
2020/04/08	2	19.80	33	19.60	19.85	-31	2,645	-1.17%
2020/04/07	6	19.50	0	0.00	19.45	6	2,639	0.23%
2020/04/06	18	19.26	0	0.00	19.50	18	2,639	0.68%
2020/03/31	11	19.32	0	0.00	18.95	11	2,712	0.41%
2020/03/30	2	18.75	0	0.00	19.00	2	2,699	0.07%
2020/03/26	2	17.85	2	18.15	18.25	0	2,705	0.00%
2020/03/20	0	0.00	1	16.10	16.25	-1	2,913	-0.03%
2020/03/17	11	17.50	2	17.20	16.90	9	2,865	0.31%
2020/03/16	40	19.96	41	19.44	18.75	-1	2,816	-0.04%
2020/03/13	3	19.55	0	0.00	19.95	3	2,805	0.11%
2020/03/06	1	23.40	0	0.00	23.35	1	2,563	0.04%
2020/03/05	0	0.00	1	23.90	23.70	-1	2,578	-0.04%
2020/03/03	0	0.00	1	23.60	23.45	-1	2,586	-0.04%
2020/03/02	2	22.70	2	23.20	23.20	0	2,598	0.00%
2020/02/27	2	22.85	0	0.00	22.80	2	2,593	0.08%
2020/02/26	0	0.00	1	23.60	23.60	-1	2,581	-0.04%
2020/02/25	0	0.00	1	23.20	23.60	-1	2,599	-0.04%
2020/02/24	1	23.70	0	0.00	23.50	1	2,608	0.04%
2020/02/20	3	23.93	3	23.90	23.85	0	2,620	0.00%
2020/02/19	0	0.00	3	23.10	23.80	-3	2,596	-0.12%
2020/02/18	3	23.20	0	0.00	23.20	3	2,569	0.12%
2020/02/14	2	23.05	0	0.00	23.05	2	2,578	0.08%
2020/02/13	4	23.38	1	23.35	23.15	3	2,572	0.12%
2020/02/07	1	22.65	0	0.00	22.60	1	2,545	0.04%
2020/02/06	1	23.25	0	0.00	23.30	1	2,554	0.04%
2020/01/31	22	23.65	2	23.60	23.75	20	2,605	0.77%
2020/01/30	0	0.00	13	24.11	23.55	-13	2,653	-0.49%
2020/01/17	0	0.00	5	25.70	25.65	-5	2,651	-0.19%
2020/01/16	0	0.00	2	25.65	25.80	-2	2,635	-0.08%
2020/01/15	1	25.10	12	25.45	25.10	-11	2,593	-0.42%
2020/01/14	2	25.25	12	25.18	25.35	-10	2,601	-0.38%
2020/01/13	9	25.03	10	25.10	25.20	-1	2,573	-0.04%
2020/01/09	21	24.16	0	0.00	24.25	21	2,510	0.84%
2020/01/07	1	24.60	0	0.00	24.60	1	2,553	0.04%
2020/01/06	10	25.00	0	0.00	25.10	10	2,682	0.37%
2019/12/31	2	25.88	0	0.00	25.80	2	2,651	0.08%
2019/12/26	5	26.15	14	26.02	26.10	-9	2,653	-0.34%
2019/12/25	0	0.00	13	25.95	26.00	-13	2,621	-0.50%
2019/12/24	5	25.85	1	26.00	25.85	4	2,640	0.15%
2019/12/23	6	25.42	20	25.40	25.50	-14	2,682	-0.52%
2019/12/19	1	25.85	0	0.00	25.75	1	2,690	0.04%
2019/12/18	1	25.85	0	0.00	25.90	1	2,716	0.04%
2019/12/17	0	0.00	5	25.90	26.00	-5	2,712	-0.18%
2019/12/16	2	25.18	0	0.00	25.20	2	2,542	0.08%
2019/12/13	0	0.00	1	24.60	24.45	-1	2,543	-0.04%
2019/12/12	5	24.60	0	0.00	24.50	5	2,552	0.20%
2019/12/11	0	0.00	2	24.90	24.85	-2	2,554	-0.08%
2019/12/10	0	0.00	1	25.15	25.00	-1	2,573	-0.04%
2019/12/03	0	0.00	2	25.10	25.10	-2	2,740	-0.07%
2019/11/27	0	0.00	1	25.50	25.50	-1	2,859	-0.03%
2019/11/25	0	0.00	6	25.34	25.35	-6	2,975	-0.20%
2019/11/22	0	0.00	1	25.20	25.10	-1	3,021	-0.03%
2019/11/21	10	25.25	3	25.20	25.25	7	3,095	0.23%
2019/11/19	2	24.85	0	0.00	24.95	2	3,187	0.06%
2019/11/18	12	24.88	13	24.99	25.10	-1	3,234	-0.03%
2019/11/15	4	24.30	0	0.00	24.30	4	3,262	0.12%
2019/11/13	1	24.30	0	0.00	24.25	1	3,420	0.03%
2019/11/12	1	23.85	1	23.90	24.00	0	3,529	0.00%
2019/11/11	6	23.83	2	23.90	23.75	4	3,777	0.11%
2019/11/08	2	24.50	0	0.00	24.40	2	3,857	0.05%
2019/11/05	10	24.55	0	0.00	24.65	10	4,378	0.23%
2019/11/04	4	24.63	6	24.48	24.85	-2	4,522	-0.04%
2019/11/01	0	0.00	31	23.50	23.85	-31	4,556	-0.68%
2019/10/31	12	23.80	10	23.85	23.80	2	4,603	0.04%
2019/10/30	11	24.25	0	0.00	24.25	11	4,649	0.24%
2019/10/29	0	0.00	20	24.45	24.15	-20	4,688	-0.43%
2019/10/24	1	25.20	1	25.20	25.20	0	4,740	0.00%
2019/10/23	0	0.00	1	25.15	25.10	-1	5,075	-0.02%
2019/10/18	0	0.00	10	25.28	25.30	-10	5,302	-0.19%
2019/10/15	1	25.00	0	0.00	24.70	1	5,431	0.02%
2019/10/14	6	24.48	9	24.86	24.95	-3	5,453	-0.06%
2019/10/08	0	0.00	1	26.30	25.80	-1	5,413	-0.02%
2019/10/07	10	26.00	6	26.00	26.00	4	5,466	0.07%
2019/10/04	1	26.20	0	0.00	26.15	1	5,900	0.02%
2019/10/03	6	26.50	0	0.00	26.40	6	5,908	0.10%
2019/10/01	6	26.07	4	25.98	25.90	2	5,902	0.03%
2019/09/27	0	0.00	3	26.40	26.25	-3	5,875	-0.05%
2019/09/26	2	27.13	1	26.95	26.75	1	5,850	0.02%
2019/09/24	1	26.80	1	26.90	26.90	0	5,796	0.00%
2019/09/23	0	0.00	5	26.95	26.80	-5	5,827	-0.09%
2019/09/19	5	26.70	0	0.00	26.60	5	5,924	0.08%
2019/09/17	0	0.00	16	26.56	26.70	-16	6,068	-0.26%
2019/09/16	0	0.00	23	26.84	26.55	-23	6,108	-0.38%
2019/09/11	1	27.20	4	26.95	27.20	-3	6,057	-0.05%
2019/09/09	1	27.60	4	27.70	27.70	-3	5,964	-0.05%
2019/09/06	1	28.05	2	28.13	28.15	-1	5,927	-0.02%
2019/09/05	0	0.00	1	28.60	28.55	-1	5,869	-0.02%
2019/09/04	1	28.55	2	28.65	28.55	-1	5,848	-0.02%
2019/09/03	7	28.67	0	0.00	28.55	7	5,846	0.12%
2019/09/02	5	28.44	29	28.39	28.65	-24	5,815	-0.41%
2019/08/30	1	27.90	6	28.23	28.00	-5	5,760	-0.09%
2019/08/29	5	27.51	3	27.30	27.90	2	5,720	0.03%
2019/08/28	5	28.36	54	27.99	27.60	-49	5,675	-0.86%
2019/08/27	1	27.55	1	27.50	27.65	0	5,580	0.00%
2019/08/26	22	26.99	9	26.93	26.85	13	5,536	0.23%
2019/08/23	2	28.10	1	28.15	28.10	1	5,457	0.02%
2019/08/22	1	28.35	33	28.75	28.45	-32	5,445	-0.59%
2019/08/21	31	28.16	5	28.22	28.25	26	5,355	0.49%
2019/08/20	8	28.60	0	0.00	28.30	8	5,293	0.15%
2019/08/19	7	28.95	13	28.82	28.85	-6	5,210	-0.12%
2019/08/16	9	28.64	2	28.63	28.65	7	5,170	0.14%
2019/08/15	12	28.79	7	28.91	28.75	5	5,126	0.10%
2019/08/14	54	28.59	23	28.79	28.95	31	5,035	0.62%
2019/08/13	9	28.14	2	28.20	27.75	7	4,835	0.14%
2019/08/12	8	28.96	0	0.00	28.75	8	4,774	0.17%
2019/08/08	2	28.35	4	28.65	28.45	-2	4,616	-0.04%
2019/08/07	17	28.13	15	28.50	28.05	2	4,537	0.04%
2019/08/06	9	27.78	7	27.66	28.30	2	4,373	0.05%
2019/08/05	6	27.65	0	0.00	27.40	6	4,279	0.14%
2019/08/02	4	27.20	23	27.18	27.15	-19	4,223	-0.45%
2019/08/01	3	27.52	40	27.50	27.70	-37	4,257	-0.87%
2019/07/31	10	26.80	1	26.70	27.05	9	4,261	0.21%
2019/07/30	22	26.76	5	26.56	26.45	17	4,274	0.40%
2019/07/29	1	27.20	0	0.00	27.20	1	4,277	0.02%
2019/07/26	5	27.38	0	0.00	27.40	5	4,281	0.12%
2019/07/25	10	27.95	103	27.99	27.60	-93	4,335	-2.15%	大賣/
2019/07/24	2	26.80	4	27.08	27.20	-2	4,229	-0.05%
2019/07/23	3	26.92	0	0.00	26.85	3	4,220	0.07%
2019/07/22	2	27.20	0	0.00	26.85	2	4,182	0.05%
2019/07/19	25	26.26	0	0.00	26.25	25	4,201	0.60%
2019/07/18	32	26.30	0	0.00	26.20	32	4,231	0.76%
2019/07/17	0.5	26.75	2	26.55	26.80	-1.5	4,239	-0.04%
2019/07/12	0	0.00	1	25.90	26.00	-1	4,254	-0.02%
2019/07/11	3	25.73	8	25.61	25.70	-5	4,226	-0.12%
2019/07/10	21	25.96	14	26.70	25.60	7	4,243	0.16%
2019/07/09	4	25.64	0	0.00	25.90	4	3,908	0.10%
2019/07/08	2	25.53	0	0.00	25.75	2	3,902	0.05%
2019/07/05	5	25.50	0	0.00	25.40	5	3,920	0.13%
2019/07/03	0	0.00	6	25.35	25.20	-6	4,008	-0.15%
2019/07/02	0	0.00	1	25.60	25.70	-1	4,028	-0.02%
2019/06/28	0	0.00	1	24.95	25.05	-1	4,038	-0.02%
2019/06/27	1	25.80	0	0.00	25.25	1	4,034	0.02%
2019/06/26	8	25.61	2	25.68	25.70	6	3,911	0.15%
2019/06/24	0.5	25.20	1	25.20	25.30	-0.5	3,877	-0.01%
2019/06/21	0	0.00	10	24.80	24.50	-10	3,881	-0.26%
2019/06/13	1	23.80	1	23.80	23.70	0	4,689	0.00%
2019/06/10	1	23.25	0	0.00	23.50	1	4,787	0.02%
2019/05/31	0	0.00	3	23.40	23.45	-3	5,027	-0.06%
2019/05/29	2	22.83	0	0.00	22.60	2	5,109	0.04%
2019/05/28	0	0.00	1	23.20	23.15	-1	5,107	-0.02%
2019/05/23	11	23.50	1	23.40	23.30	10	5,218	0.19%
2019/05/22	0	0.00	1	24.50	24.15	-1	5,200	-0.02%
2019/05/20	10	24.63	2	24.20	24.75	8	5,249	0.15%
2019/05/17	2	24.58	0	0.00	24.25	2	5,221	0.04%
2019/05/16	0	0.00	2	24.73	24.30	-2	5,180	-0.04%
2019/05/14	1	24.30	0	0.00	24.80	1	5,107	0.02%
2019/05/13	4	24.70	1	24.55	24.55	3	5,084	0.06%
2019/05/10	5	24.60	16	24.28	24.10	-11	5,034	-0.22%
2019/05/09	7	24.53	1	24.65	24.20	6	4,995	0.12%
2019/05/08	2	25.08	7	25.30	25.35	-5	4,909	-0.10%
2019/05/07	1	26.20	4	25.99	25.70	-3	4,836	-0.06%
2019/05/06	10	25.71	0	0.00	25.10	10	4,785	0.21%
2019/04/30	0	0.00	1	25.95	26.00	-1	4,622	-0.02%
2019/04/29	7	25.18	0	0.00	25.00	7	4,407	0.16%
2019/04/26	0	0.00	19	24.99	25.35	-19	4,409	-0.43%
2019/04/25	1	25.65	57	25.46	25.15	-56	4,519	-1.24%
2019/04/24	0	0.00	2	25.25	25.45	-2	4,551	-0.04%
2019/04/23	8	24.82	0	0.00	25.20	8	4,545	0.18%
2019/04/22	9	25.14	3	24.97	25.10	6	4,548	0.13%
2019/04/19	2	24.35	7	24.31	24.20	-5	4,467	-0.11%
2019/04/18	3	24.75	0	0.00	23.90	3	4,501	0.07%
2019/04/17	10	24.60	2	24.63	24.55	8	4,630	0.17%
2019/04/16	6	24.84	0	0.00	24.50	6	4,820	0.12%
2019/04/15	0	0.00	4	24.25	24.65	-4	4,989	-0.08%
2019/04/12	0	0.00	1	23.55	23.60	-1	4,914	-0.02%
2019/04/10	4	24.19	12	24.16	24.10	-8	4,887	-0.16%
2019/04/09	1	23.85	0	0.00	23.85	1	4,821	0.02%
2019/04/08	5	23.75	1	23.85	23.75	4	4,839	0.08%
2019/04/03	1	23.55	0	0.00	23.50	1	4,805	0.02%
2019/04/01	3	23.45	10	23.50	23.45	-7	4,776	-0.15%
2019/03/29	6	23.04	10	23.09	23.00	-4	4,726	-0.08%
2019/03/28	5	23.25	55	22.95	22.90	-50	4,701	-1.06%
2019/03/27	5	23.60	0	0.00	23.50	5	4,650	0.11%
2019/03/26	12	23.35	25	23.55	23.40	-13	4,622	-0.28%
2019/03/25	5	23.90	3	23.85	23.75	2	4,553	0.04%
2019/03/22	28	25.33	25	25.72	24.85	3	4,557	0.07%
2019/03/21	31	26.37	1	26.50	26.10	30	4,316	0.70%
2019/03/20	25	25.92	0	0.00	26.05	25	4,214	0.59%
2019/03/19	5	26.12	0	0.00	26.10	5	4,218	0.12%
2019/03/18	13	26.05	17	25.90	26.50	-4	4,208	-0.10%
2019/03/15	7	25.15	0	0.00	25.15	7	4,001	0.17%
2019/03/14	20	25.70	23	25.65	25.35	-3	3,996	-0.08%
2019/03/13	2	25.10	10	25.05	25.35	-8	3,949	-0.20%
2019/03/12	1	25.10	9	25.37	25.05	-8	3,954	-0.20%
2019/03/11	5	24.90	2	24.95	24.80	3	3,997	0.08%
2019/03/08	6	24.88	2	24.68	24.75	4	4,017	0.10%
2019/03/07	3	25.05	18	25.61	25.10	-15	4,007	-0.37%
2019/03/06	33	25.57	35	25.21	25.70	-2	3,941	-0.05%
2019/03/05	20	25.05	22	25.21	24.85	-2	3,870	-0.05%
2019/03/04	23	24.91	36	24.92	25.00	-13	3,847	-0.34%
2019/02/27	30.1	24.37	20	24.28	24.55	10.1	3,807	0.27%
2019/02/26	16	24.64	2	25.10	24.50	14	3,815	0.37%
2019/02/25	15	25.16	10	25.45	24.95	5	3,835	0.13%
2019/02/22	26	24.80	21	24.87	24.90	5	3,808	0.13%
2019/02/21	0	0.00	0.9	24.80	24.80	-0.9	3,830	-0.02%
2019/02/20	1	24.45	0	0.00	24.50	1	3,817	0.03%
2019/02/19	5	24.65	5	24.80	24.70	0	3,789	0.00%
2019/02/18	10	24.75	12	24.91	24.80	-2	3,808	-0.05%
2019/02/14	0	0.00	1	25.15	24.80	-1	3,805	-0.03%
2019/02/12	12	25.01	11	24.92	24.90	1	3,803	0.03%
2019/02/11	12	24.75	2	25.00	24.90	10	3,795	0.26%
2019/01/29	1	24.35	5	24.30	24.45	-4	3,774	-0.11%
2019/01/28	0	0.00	2	24.85	24.90	-2	3,750	-0.05%
2019/01/25	20	24.87	24	24.88	24.65	-4	3,756	-0.11%
2019/01/24	5	24.65	7	24.81	24.65	-2	3,746	-0.05%
2019/01/23	30	24.75	30	24.85	24.80	0	3,737	0.00%
2019/01/22	20	25.15	21	25.38	25.05	-1	3,719	-0.03%
2019/01/21	5	25.20	11	25.25	25.35	-6	3,653	-0.16%
2019/01/18	10	25.10	11	25.29	25.30	-1	3,642	-0.03%
2019/01/17	49	26.01	62	25.34	25.30	-13	3,618	-0.36%
2019/01/16	78	25.74	25	25.78	26.10	53	3,458	1.53%
2019/01/15	21	25.10	20	25.28	25.05	1	3,279	0.03%
2019/01/11	3	25.60	0.1	25.10	25.10	2.9	3,158	0.09%
2019/01/10	22	25.36	39	25.42	25.75	-17	3,087	-0.55%
2019/01/09	15	25.75	6	25.55	25.50	9	3,015	0.30%
2019/01/08	17	24.90	7	25.22	25.45	10	2,864	0.35%
2019/01/07	20	24.60	42	23.79	24.50	-22	2,643	-0.83%
2019/01/04	11	22.20	12	22.70	22.70	-1	2,411	-0.04%
2019/01/03	5	23.10	10	23.05	22.75	-5	2,429	-0.21%
2019/01/02	20	23.20	12	23.42	23.00	8	2,447	0.33%
2018/12/28	1	22.90	11	22.83	22.95	-10	2,429	-0.41%
2018/12/27	12	22.83	23	23.16	22.90	-11	2,451	-0.45%
2018/12/26	0	0.00	3	22.90	22.25	-3	2,410	-0.12%
2018/12/25	24	22.63	22	22.84	22.65	2	2,408	0.08%
2018/12/24	4	22.80	0	0.00	23.05	4	2,406	0.17%
2018/12/18	48	22.81	41	22.81	22.75	7	2,476	0.28%
2018/12/17	25	23.61	32	23.53	23.00	-7	2,441	-0.29%
2018/12/14	5	23.00	0	0.00	23.15	5	2,315	0.22%
2018/12/13	2	23.08	2	22.90	23.05	0	2,299	0.00%
2018/12/11	2	22.80	12	22.79	22.80	-10	2,201	-0.45%
2018/12/10	2	21.65	0	0.00	21.55	2	2,095	0.10%
2018/12/07	5	21.65	0	0.00	22.15	5	2,086	0.24%
2018/12/06	2	21.48	0	0.00	21.30	2	2,067	0.10%
2018/12/05	17	22.21	2	22.00	22.25	15	2,033	0.74%
2018/12/04	10	22.80	10	23.25	22.45	0	2,034	0.00%
2018/12/03	20	22.10	22	22.08	22.10	-2	1,968	-0.10%
2018/11/30	35	21.62	15	21.82	21.60	20	1,946	1.03%
2018/11/29	25	21.85	53	21.57	21.45	-28	1,929	-1.45%
2018/11/28	74	21.35	40	21.19	21.45	34	1,902	1.79%
2018/11/27	30	20.92	30	20.93	20.95	0	1,876	0.00%
2018/11/26	25	20.75	25	20.53	20.80	0	1,855	0.00%
2018/11/23	2	20.28	5	20.65	20.10	-3	1,839	-0.16%
2018/11/22	32	21.23	31	21.50	20.80	1	1,808	0.06%
2018/11/21	59	20.95	41	20.77	21.00	18	1,804	1.00%
2018/11/20	20	20.75	20	20.48	20.75	0	1,819	0.00%
2018/11/16	0	0.00	4	19.88	20.05	-4	1,765	-0.23%
2018/11/15	13	19.95	20	19.95	19.90	-7	1,753	-0.40%
2018/11/14	25	19.80	25	19.60	19.85	0	1,708	0.00%
2018/11/13	20	19.15	20	18.80	19.35	0	1,723	0.00%
2018/11/12	14	19.54	10	19.70	19.20	4	1,750	0.23%
2018/11/09	20	19.80	20	19.75	19.80	0	1,791	0.00%
2018/11/08	0	0.00	48	19.58	19.50	-48	1,833	-2.62%
2018/11/07	44	19.45	24	19.22	19.45	20	1,896	1.05%
2018/11/06	15	19.19	15	19.25	19.05	0	2,062	0.00%
2018/11/05	10	18.97	11	19.06	19.00	-1	2,079	-0.05%
2018/11/02	22	19.08	21	18.86	18.95	1	2,120	0.05%
2018/11/01	9	18.60	9	18.56	18.55	0	2,130	0.00%
2018/10/31	0	0.00	26	18.28	18.30	-26	2,151	-1.21%
2018/10/29	27	17.30	0	0.00	17.20	27	2,410	1.12%
2018/10/26	10	17.30	10	17.55	17.35	0	2,456	0.00%
2018/10/25	0	0.00	24	17.65	17.15	-24	2,460	-0.98%
2018/10/23	0	0.00	1	18.75	18.45	-1	2,473	-0.04%
2018/10/22	0	0.00	1	19.10	19.05	-1	2,509	-0.04%
2018/10/19	2	18.50	0	0.00	19.10	2	2,525	0.08%
2018/10/17	0	0.00	1	18.80	18.65	-1	2,570	-0.04%
2018/10/16	0	0.00	2	18.55	18.60	-2	2,626	-0.08%
2018/10/15	0	0.00	1	18.15	18.15	-1	2,671	-0.04%
2018/10/12	1	17.20	0	0.00	18.10	1	2,776	0.04%
2018/10/11	33	18.07	0	0.00	18.00	33	3,116	1.06%
2018/10/09	0	0.00	4	20.31	20.00	-4	3,134	-0.13%
2018/10/08	4	20.69	5	20.75	20.60	-1	3,300	-0.03%
2018/10/04	0	0.00	28	21.55	21.50	-28	3,714	-0.75%
2018/10/02	2	22.90	0	0.00	22.50	2	3,818	0.05%
2018/09/28	7	23.25	1	23.15	23.30	6	3,882	0.15%
2018/09/25	0	0.00	1	22.10	22.30	-1	4,258	-0.02%
2018/09/20	0	0.00	7	21.85	21.80	-7	4,396	-0.16%
2018/09/19	7	22.25	0	0.00	22.25	7	4,400	0.16%
2018/09/18	2	21.80	0	0.00	22.05	2	4,408	0.05%
2018/09/17	0.5	22.15	2	22.05	22.15	-1.5	4,438	-0.03%
2018/09/13	0	0.00	9	21.60	21.55	-9	4,511	-0.20%
2018/09/12	2	21.30	0	0.00	21.15	2	4,668	0.04%
2018/09/10	15	21.00	0	0.00	20.90	15	4,725	0.32%
2018/09/06	0	0.00	1	22.40	22.25	-1	4,733	-0.02%
2018/08/27	0	0.00	1	23.00	23.00	-1	5,638	-0.02%
2018/08/24	9	21.91	0	0.00	21.80	9	5,787	0.16%
2018/08/23	2	22.05	0	0.00	22.15	2	5,848	0.03%
2018/08/22	6	21.90	1	22.10	21.85	5	5,857	0.09%
2018/08/20	2	21.70	0	0.00	21.60	2	5,914	0.03%
2018/08/17	1	22.30	4	22.35	22.15	-3	5,887	-0.05%
2018/08/16	5	21.77	2	22.15	22.00	3	5,863	0.05%
2018/08/15	3	22.92	8	22.68	22.20	-5	5,832	-0.09%
2018/08/14	64	23.14	0	0.00	23.05	64	5,802	1.10%
2018/08/13	14	23.79	4	24.66	23.60	10	5,750	0.17%
2018/08/10	5	26.38	2	26.20	26.15	3	5,663	0.05%
2018/08/09	1	26.15	7	26.19	26.05	-6	5,778	-0.10%
2018/08/08	1	26.65	2	26.65	26.55	-1	5,753	-0.02%
2018/08/07	1	26.80	3	27.10	26.85	-2	5,736	-0.03%
2018/08/06	1	27.10	1	27.10	27.15	0	5,724	0.00%
2018/08/03	29	27.56	17	27.41	27.35	12	5,726	0.21%
2018/07/27	10	26.74	1	27.05	27.25	9	5,423	0.17%
2018/07/26	10	26.65	100	26.65	26.55	-90	5,382	-1.67%
2018/07/25	2	26.65	4	26.60	26.60	-2	5,360	-0.04%
2018/07/24	9	26.78	0	0.00	26.95	9	5,343	0.17%
2018/07/23	3	26.72	5	26.85	26.55	-2	5,329	-0.04%
2018/07/18	119	28.02	7	28.29	27.90	112	5,190	2.16%	大買/鉅額交易
2018/07/17	1	27.60	4	27.93	27.50	-3	4,869	-0.06%
2018/07/16	6	27.88	2	28.00	28.00	4	4,833	0.08%
2018/07/13	12	28.44	40	28.47	28.45	-28	4,685	-0.60%
2018/07/12	1	27.80	0	0.00	27.80	1	4,325	0.02%
2018/07/11	9	27.84	3	27.78	27.50	6	4,306	0.14%
2018/07/06	3	26.50	2	26.90	27.05	1	4,281	0.02%
2018/07/05	4	27.39	1	27.35	27.00	3	4,321	0.07%
2018/07/04	20	28.28	13	28.08	27.90	7	4,324	0.16%
2018/07/03	0	0.00	2	27.20	27.15	-2	4,011	-0.05%
2018/07/02	2	26.95	0	0.00	26.85	2	4,016	0.05%
2018/06/29	21	27.37	5	27.19	27.25	16	3,991	0.40%
2018/06/26	5	26.27	1	26.10	26.20	4	3,973	0.10%
2018/06/25	16	26.80	0	0.00	26.70	16	3,974	0.40%
2018/06/22	0	0.00	7	27.15	27.15	-7	4,015	-0.17%
2018/06/21	43	27.71	13	28.02	27.95	30	3,998	0.75%
2018/06/20	21	26.86	2	26.93	27.45	19	3,963	0.48%
2018/06/19	0	0.00	20	27.21	27.20	-20	4,013	-0.50%
2018/06/15	15	27.30	1	27.30	27.50	14	4,095	0.34%
2018/06/13	0	0.00	1	27.40	27.60	-1	4,174	-0.02%
2018/06/12	2	28.10	55	27.88	27.85	-53	4,166	-1.27%
2018/06/11	1	27.35	1	27.55	27.40	0	4,093	0.00%
2018/06/08	1	28.05	4	27.86	27.70	-3	4,127	-0.07%
2018/06/07	3	28.20	3	27.60	27.65	0	4,144	0.00%
2018/06/06	1	27.25	0	0.00	27.35	1	4,114	0.02%
2018/06/05	4	27.33	0	0.00	27.00	4	4,531	0.09%
2018/06/04	63	28.03	10	28.22	28.05	53	4,582	1.16%
2018/06/01	8	27.36	12	26.98	27.35	-4	4,392	-0.09%
2018/05/31	1	26.70	45	26.49	26.50	-44	4,412	-1.00%
2018/05/30	0	0.00	1	26.00	25.90	-1	4,538	-0.02%
2018/05/29	10	26.05	0	0.00	26.25	10	4,596	0.22%
2018/05/23	62	25.78	5	25.85	25.60	57	4,885	1.17%
2018/05/22	0	0.00	24	25.94	25.75	-24	4,910	-0.49%
2018/05/21	17	25.60	0	0.00	25.70	17	5,034	0.34%
2018/05/18	0	0.00	5	25.65	25.40	-5	5,176	-0.10%
2018/05/17	0	0.00	62	25.64	26.10	-62	5,161	-1.20%
2018/05/16	1	24.30	0	0.00	24.50	1	5,055	0.02%
2018/05/11	0	0.00	1	24.30	24.10	-1	5,357	-0.02%
2018/05/10	2	24.05	0	0.00	23.95	2	5,360	0.04%
2018/05/08	3	24.15	1	24.30	24.15	2	5,480	0.04%
2018/05/04	0	0.00	13	24.16	24.10	-13	5,637	-0.23%
2018/05/03	8	23.98	15	23.89	23.80	-7	5,763	-0.12%
2018/05/02	5	24.20	0	0.00	24.00	5	5,954	0.08%
2018/04/27	2	23.75	3	23.80	23.70	-1	6,376	-0.02%
2018/04/26	0	0.00	1	24.10	23.55	-1	6,682	-0.01%
2018/04/25	0	0.00	14	23.60	23.75	-14	7,172	-0.20%
2018/04/24	26	23.90	0	0.00	23.90	26	7,255	0.36%
2018/04/23	5	24.85	2	24.85	24.80	3	7,302	0.04%
2018/04/20	11	25.25	3	25.20	25.20	8	7,393	0.11%
2018/04/19	4	25.80	0	0.00	25.50	4	7,480	0.05%
2018/04/17	0	0.00	50	25.86	25.80	-50	7,945	-0.63%
2018/04/16	12	26.69	0	0.00	26.60	12	8,233	0.15%
2018/04/13	10	26.50	0	0.00	26.75	10	8,566	0.12%
2018/04/12	1	26.25	0	0.00	26.25	1	9,242	0.01%
2018/04/11	0	0.00	1	26.70	26.70	-1	10,411	-0.01%
2018/04/10	20	26.38	2	26.43	26.55	18	11,292	0.16%
2018/04/09	2	25.75	5	25.80	25.25	-3	11,603	-0.03%
2018/04/03	3	26.02	1	26.10	25.85	2	11,754	0.02%
2018/03/31	29	26.85	1	26.80	26.65	28	11,828	0.24%
2018/03/27	1	27.35	0	0.00	27.50	1	11,825	0.01%
2018/03/26	0	0.00	1	26.95	26.80	-1	11,834	-0.01%
2018/03/23	7	26.61	3	26.62	26.75	4	11,831	0.03%
2018/03/22	2	27.65	32	27.80	27.35	-30	11,738	-0.26%
2018/03/21	33	27.64	23	27.33	27.85	10	11,692	0.09%
2018/03/20	43	27.30	7	27.16	27.15	36	11,863	0.30%
2018/03/19	28	27.99	0	0.00	27.90	28	11,893	0.24%
2018/03/16	1	28.25	36	28.36	28.20	-35	11,875	-0.29%
2018/03/15	16	27.78	0	0.00	28.05	16	11,917	0.13%
2018/03/14	11	28.12	8	28.09	27.95	3	11,906	0.03%
2018/03/13	11	28.40	1	28.40	28.45	10	11,883	0.08%
2018/03/12	2	28.45	7	28.47	28.35	-5	11,841	-0.04%
2018/03/09	61	29.88	44.1	30.05	29.20	16.9	11,816	0.14%
2018/03/07	1	28.65	2	28.43	28.50	-1	11,450	-0.01%
2018/03/06	29	28.71	2	28.68	28.75	27	11,513	0.23%
2018/03/05	3	28.68	1	29.00	28.45	2	11,389	0.02%
2018/03/02	3.1	28.20	2	28.18	28.15	1.1	11,353	0.01%
2018/03/01	2	27.50	6	27.65	27.95	-4	11,737	-0.03%
2018/02/27	2	27.78	25	28.03	27.80	-23	11,967	-0.19%
2018/02/26	5	27.40	5	27.40	27.00	0	12,038	0.00%
2018/02/23	1	27.55	56	27.36	27.45	-55	12,002	-0.46%
2018/02/22	5	27.10	6	27.18	27.25	-1	11,994	-0.01%
2018/02/21	6	26.59	36	26.26	27.50	-30	11,995	-0.25%
2018/02/12	21	25.61	2	25.80	25.45	19	11,913	0.16%
2018/02/09	12	24.46	1	24.70	25.00	11	11,890	0.09%
2018/02/08	3	24.90	8	25.10	25.10	-5	11,927	-0.04%
2018/02/07	2	25.65	9	25.64	25.25	-7	11,965	-0.06%
2018/02/06	62	26.23	75	26.55	25.10	-13	12,043	-0.11%
2018/02/05	19	27.16	3	27.20	27.40	16	12,214	0.13%
2018/02/01	1	28.45	0	0.00	27.95	1	12,226	0.01%
2018/01/31	17	27.92	19	27.77	28.10	-2	12,282	-0.02%
2018/01/30	1	28.80	0	0.00	28.05	1	12,234	0.01%
2018/01/29	5	28.40	0	0.00	28.40	5	12,159	0.04%
2018/01/26	27	27.68	28	28.04	27.70	-1	12,089	-0.01%
2018/01/25	28	29.04	4	28.89	28.10	24	11,968	0.20%
2018/01/24	50	28.78	31	29.08	29.30	19	11,793	0.16%
2018/01/23	42	29.58	26	29.23	29.05	16	11,701	0.14%
2018/01/22	13	31.06	60	31.22	30.30	-47	11,422	-0.41%
2018/01/19	27	30.30	15	30.38	30.70	12	11,212	0.11%
2018/01/18	0	29.35	12	29.98	29.35	-12	10,752	-0.11%
2018/01/17	9	29.21	27	29.39	29.45	-18	10,698	-0.17%
2018/01/16	24	29.78	1	29.70	29.50	23	10,612	0.22%
2018/01/15	14	29.63	9	29.85	29.35	5	10,510	0.05%
2018/01/12	40	30.46	25	30.12	30.05	15	10,468	0.14%
2018/01/11	29	29.66	6	29.63	29.55	23	10,156	0.23%
2018/01/10	26	29.43	23	29.47	29.10	3	9,979	0.03%
2018/01/09	24	30.11	17	29.93	30.20	7	9,679	0.07%
2018/01/08	37	31.71	87	31.49	30.60	-50	9,315	-0.54%
2018/01/05	94	30.78	104	30.28	31.20	-10	8,612	-0.12%	大賣/
2018/01/04	43	27.52	38	27.95	28.95	5	7,454	0.07%
2018/01/03	50	26.56	22	26.40	26.35	28	6,544	0.43%
2018/01/02	4	25.93	4	25.91	25.95	0	6,204	0.00%