正文 (4906)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄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	21	38.22	32	38.66	38.55	-11	7,214	-0.15%
2024/06/13	16	38.54	42	38.44	38.05	-26	7,129	-0.36%
2024/06/12	38	38.70	25	38.79	38.80	13	7,069	0.18%
2024/06/11	40	38.35	31	38.31	38.25	9	6,908	0.13%
2024/06/07	32.6	38.36	43	38.25	38.20	-10.5	6,747	-0.16%
2024/06/06	44	38.55	43	38.46	38.30	1	6,627	0.01%
2024/06/05	29	38.33	81	38.28	37.80	-52	6,419	-0.81%
2024/06/04	46	38.21	51.1	38.01	38.05	-5.1	6,414	-0.08%
2024/06/03	3.3	37.58	4.3	36.99	37.70	-1	6,453	-0.01%
2024/05/31	56.6	38.03	37	37.72	37.00	19.6	6,649	0.29%
2024/05/30	98	38.08	33	38.23	38.00	65	7,831	0.83%
2024/05/29	44	38.23	71	38.14	38.00	-27	8,025	-0.34%
2024/05/28	106	37.87	73.3	37.93	37.95	32.8	7,758	0.42%	大買/
2024/05/27	133.3	37.21	256.1	37.02	37.35	-122.8	7,378	-1.66%	大買/大賣/鉅額交易
2024/05/24	14	35.35	22.2	35.43	35.35	-8.2	6,845	-0.12%
2024/05/23	9	35.27	26	35.18	35.00	-17	6,842	-0.25%
2024/05/22	58	35.92	23.9	35.62	35.40	34.1	6,864	0.50%
2024/05/21	33.3	35.03	2.8	35.05	35.20	30.5	6,687	0.46%
2024/05/20	25.5	35.29	32.3	35.32	35.50	-6.8	6,642	-0.10%
2024/05/17	5	34.30	7	34.31	34.10	-2	6,333	-0.03%
2024/05/16	0	0.00	5	34.10	34.15	-5	6,340	-0.08%
2024/05/15	1	33.95	5	34.10	33.95	-4	6,340	-0.06%
2024/05/14	5.5	34.01	1	34.00	34.15	4.5	6,384	0.07%
2024/05/13	0	0.00	3	33.90	33.90	-3	6,420	-0.05%
2024/05/09	1	33.50	2.5	33.88	33.30	-1.5	6,780	-0.02%
2024/05/08	7	33.73	6	33.75	33.75	1	6,787	0.01%
2024/05/07	0	0.00	0	33.15	33.15	0	6,815	0.00%
2024/05/06	2	33.50	0	0.00	33.55	2	6,878	0.03%
2024/05/03	1	33.50	1	33.40	33.30	0	6,909	0.00%
2024/05/02	2	33.03	0	0.00	33.20	2	6,941	0.03%
2024/04/30	0	0.00	4	33.30	33.25	-4	7,018	-0.06%
2024/04/29	0	0.00	1.2	33.14	33.25	-1.2	7,071	-0.02%
2024/04/26	0	0.00	4	32.68	32.80	-4	7,230	-0.06%
2024/04/25	1	32.55	15.5	32.59	32.50	-14.5	7,275	-0.20%
2024/04/24	0	0.00	3	32.92	33.00	-3	7,337	-0.04%
2024/04/23	1	32.60	0	0.00	32.55	1	7,404	0.01%
2024/04/22	2	32.35	12	32.13	32.25	-10	7,631	-0.13%
2024/04/19	1.2	32.57	23	31.78	32.20	-21.8	7,766	-0.28%
2024/04/18	3	32.83	9	32.95	33.15	-6	7,725	-0.08%
2024/04/17	4	32.98	4	33.00	32.95	0	7,742	0.00%
2024/04/16	27.6	33.06	28	32.65	32.70	-0.4	7,740	0.00%
2024/04/15	21	34.15	1	34.30	34.10	20	7,693	0.26%
2024/04/12	3	34.60	2	34.50	34.55	1	7,674	0.01%
2024/04/11	3.2	34.50	23	34.47	34.65	-19.8	7,676	-0.26%
2024/04/10	2	34.72	17	34.69	34.70	-15	7,709	-0.19%
2024/04/09	14.1	34.45	0	0.00	34.05	14.1	7,659	0.18%
2024/04/08	2	34.03	4	33.90	34.05	-2	7,608	-0.03%
2024/04/03	1	33.95	0	0.00	33.95	1	7,608	0.01%
2024/04/02	1.1	34.15	0	0.00	34.10	1.1	7,621	0.01%
2024/04/01	0	34.95	5	34.55	34.55	-5	7,594	-0.07%
2024/03/28	3	34.33	14	34.34	34.20	-11	7,639	-0.14%
2024/03/27	6	34.60	11	34.43	34.40	-5	7,680	-0.07%
2024/03/26	10.2	34.82	9	34.40	34.40	1.2	7,678	0.02%
2024/03/25	3.2	35.19	8	35.22	35.30	-4.8	7,627	-0.06%
2024/03/22	13	35.07	17	35.21	35.10	-4	7,653	-0.05%
2024/03/21	4	34.89	4	34.86	34.80	0	7,663	0.00%
2024/03/20	8	35.29	6.5	35.35	34.90	1.5	7,731	0.02%
2024/03/19	5	35.10	27	35.14	35.00	-22	7,974	-0.28%
2024/03/18	39	34.51	34	34.93	35.10	5	8,333	0.06%
2024/03/15	27.4	34.56	26	34.61	34.30	1.4	8,602	0.02%
2024/03/14	33.3	35.00	40	34.97	34.90	-6.7	8,679	-0.08%
2024/03/13	25.3	35.87	9	36.02	35.65	16.3	8,912	0.18%
2024/03/12	27.3	36.25	18.6	36.32	36.15	8.7	8,880	0.10%
2024/03/11	43.3	36.25	22	36.37	36.15	21.3	8,786	0.24%
2024/03/08	22.3	36.49	22.2	36.45	35.95	0.1	8,713	0.00%
2024/03/07	210.2	36.93	26	38.12	36.80	184.2	8,577	2.15%	大買/鉅額交易
2024/03/06	64.5	38.53	122	38.80	38.35	-57.5	8,253	-0.70%	大賣/
2024/03/05	494.2	39.87	260	39.61	39.50	234.2	7,969	2.94%	大買/大賣/鉅額交易
2024/03/04	44	37.99	53.5	38.37	38.70	-9.5	6,493	-0.15%
2024/03/01	1	35.20	7	35.30	35.20	-6	5,983	-0.10%
2024/02/29	1	35.50	5	35.30	35.40	-4	5,991	-0.07%
2024/02/27	103	35.35	8	35.48	35.25	95	5,974	1.59%	大買/
2024/02/26	1	36.35	7	36.13	36.00	-6	5,965	-0.10%
2024/02/23	9	36.72	16	36.46	35.90	-7	5,955	-0.12%
2024/02/22	1.1	36.60	7	36.36	36.35	-5.9	6,002	-0.10%
2024/02/21	5	36.02	6	36.17	36.05	-1	5,965	-0.02%
2024/02/20	5	35.88	2.5	35.71	35.65	2.5	5,938	0.04%
2024/02/19	4	35.75	22	35.87	35.95	-18	5,940	-0.30%
2024/02/16	4	35.74	36	35.94	35.65	-32	5,922	-0.54%
2024/02/15	4	35.38	4	35.43	35.70	0	5,925	0.00%
2024/02/05	12.2	35.13	9	35.18	35.10	3.2	5,887	0.05%
2024/02/02	64	36.31	62	36.31	36.00	2	5,862	0.03%
2024/02/01	11	36.19	22.2	36.24	36.20	-11.2	5,732	-0.20%
2024/01/31	8	35.36	2.2	35.47	35.60	5.8	5,626	0.10%
2024/01/30	19	35.65	10	35.61	35.75	9	5,649	0.16%
2024/01/29	4	35.36	6	35.57	35.80	-2	5,636	-0.04%
2024/01/26	13.2	35.21	3	35.52	35.00	10.2	5,682	0.18%
2024/01/25	4	35.45	27	35.57	35.60	-23	5,729	-0.40%
2024/01/24	10.3	36.15	32	35.86	35.80	-21.8	5,703	-0.38%
2024/01/23	10.3	35.81	6	35.77	35.90	4.3	5,671	0.07%
2024/01/22	13.5	35.85	12	35.70	35.85	1.5	5,625	0.03%
2024/01/19	18	34.86	12	35.04	34.80	6	5,467	0.11%
2024/01/18	6	35.18	33	35.15	35.20	-27	5,445	-0.50%
2024/01/17	7	35.26	14	35.29	35.35	-7	5,398	-0.13%
2024/01/16	116.5	35.81	53.5	35.82	36.00	63	5,340	1.18%	大買/
2024/01/15	21	34.82	17	34.33	35.00	4	5,112	0.08%
2024/01/12	3.1	33.54	5	33.51	33.50	-1.9	5,002	-0.04%
2024/01/11	2	33.55	2	33.73	33.75	0	5,018	0.00%
2024/01/10	2	33.38	20	33.30	33.45	-18	5,067	-0.36%
2024/01/09	10	33.27	1	33.25	33.25	9	5,131	0.18%
2024/01/08	2.4	33.67	0	0.00	33.75	2.4	5,171	0.05%
2024/01/05	16.2	33.79	0	33.85	33.65	16.2	5,213	0.31%
2024/01/04	5	33.94	1	33.75	33.85	4	5,268	0.08%
2024/01/03	2	34.55	2	34.25	34.15	0	5,289	0.00%
2024/01/02	0	34.60	1	34.75	34.70	-1	5,278	-0.02%
2023/12/29	6	34.58	0	0.00	34.50	6	5,341	0.11%
2023/12/28	2.2	34.80	1	34.80	34.80	1.2	5,364	0.02%
2023/12/26	1	34.85	11	34.80	34.85	-10	5,538	-0.18%
2023/12/25	7.3	34.83	3	34.68	34.60	4.3	5,548	0.08%
2023/12/22	4	35.71	3	35.55	35.55	1	5,530	0.02%
2023/12/21	8	35.58	3	35.40	35.60	5	5,535	0.09%
2023/12/20	1	35.95	1	36.00	35.95	0	5,661	0.00%
2023/12/19	0	0.00	4	35.48	35.60	-4	5,672	-0.07%
2023/12/18	17	36.39	19	36.03	35.80	-2	5,740	-0.03%
2023/12/15	26.3	36.22	61	36.26	36.20	-34.8	5,810	-0.60%
2023/12/14	59	36.91	107	36.78	36.90	-48	5,830	-0.82%	大賣/
2023/12/13	47.1	36.55	61	36.47	36.35	-13.9	5,593	-0.25%
2023/12/12	43.3	35.76	49	35.44	35.75	-5.8	5,399	-0.11%
2023/12/11	69.3	34.32	10	34.33	34.30	59.3	5,452	1.09%
2023/12/08	104	35.59	18	35.40	35.70	86	5,430	1.58%	大買/
2023/12/07	3	34.40	0	0.00	34.50	3	5,303	0.06%
2023/12/06	0	0.00	1	34.45	34.15	-1	5,386	-0.02%
2023/12/05	1	34.00	24	34.04	33.95	-23	5,485	-0.42%
2023/12/04	22	34.38	1	34.30	34.25	21	5,826	0.36%
2023/11/30	3	34.12	4	34.14	34.05	-1	6,330	-0.02%
2023/11/27	4	34.19	2	33.65	33.55	2	7,100	0.03%
2023/11/24	0	0.00	14.1	34.16	34.10	-14.1	7,301	-0.19%
2023/11/22	0	0.00	7	34.41	34.65	-7	8,732	-0.08%
2023/11/21	32	35.04	5	34.83	34.60	27	9,605	0.28%
2023/11/20	0	0.00	2	34.20	34.30	-2	9,947	-0.02%
2023/11/17	0	0.00	2	33.55	33.45	-2	10,412	-0.02%
2023/11/16	0	0.00	6	33.48	33.40	-6	10,727	-0.06%
2023/11/15	3	33.23	2	33.10	33.10	1	11,172	0.01%
2023/11/13	4	33.00	6	32.74	32.75	-2	11,342	-0.02%
2023/11/09	20	32.86	18	33.02	32.90	2	11,392	0.02%
2023/11/08	4	33.29	6	33.35	33.30	-2	11,367	-0.02%
2023/11/07	3	33.50	4	33.53	33.45	-1	11,416	-0.01%
2023/11/06	5	33.88	6	33.92	33.90	-1	11,542	-0.01%
2023/11/03	28	34.52	18	34.55	34.25	10	11,956	0.08%
2023/11/02	3	33.58	3	33.63	33.85	0	11,934	0.00%
2023/10/27	0	0.00	1	33.25	33.15	-1	12,454	-0.01%
2023/10/26	11	33.19	11	33.10	33.05	0	12,636	0.00%
2023/10/25	2	33.80	0	0.00	33.70	2	12,669	0.02%
2023/10/24	2	33.58	2	33.35	34.00	0	12,726	0.00%
2023/10/20	0	0.00	1	32.95	33.40	-1	12,926	-0.01%
2023/10/19	4.1	33.45	5	33.67	33.65	-0.9	12,976	-0.01%
2023/10/18	1	33.40	13	33.31	33.45	-12	13,018	-0.09%
2023/10/17	3	34.17	4	34.31	33.85	-1	13,017	-0.01%
2023/10/16	7.2	34.84	14	34.48	34.60	-6.8	13,098	-0.05%
2023/10/13	7	35.72	24	35.55	35.35	-17	13,160	-0.13%
2023/10/12	11.2	35.70	8	35.80	35.90	3.2	13,254	0.02%
2023/10/11	5	36.33	1	36.10	36.00	4	13,271	0.03%
2023/10/06	9	37.05	22	36.88	36.70	-13	13,344	-0.10%
2023/10/05	6	37.23	8.1	37.26	37.00	-2.1	13,382	-0.02%
2023/10/04	4.2	36.70	7	36.61	36.60	-2.8	13,391	-0.02%
2023/10/03	38	37.74	13	37.78	37.15	25	13,538	0.18%
2023/10/02	98	37.65	98	37.74	37.85	0	13,683	0.00%
2023/09/28	5	36.56	0	0.00	36.45	5	13,866	0.04%
2023/09/27	4	36.78	14	36.48	36.70	-10	14,035	-0.07%
2023/09/26	3.2	37.51	9	37.61	37.25	-5.8	14,314	-0.04%
2023/09/25	12	37.54	11	36.93	37.60	1	14,810	0.01%
2023/09/22	3	36.08	23	35.70	36.05	-20	15,164	-0.13%
2023/09/21	13	35.90	17	35.90	35.65	-4	15,371	-0.03%
2023/09/20	5	36.90	3	37.15	36.60	2	15,626	0.01%
2023/09/19	11	37.74	7	37.57	37.35	4	15,530	0.03%
2023/09/18	10.2	37.22	5	37.12	37.10	5.2	15,394	0.03%
2023/09/15	25.4	37.59	32	38.14	37.05	-6.6	15,333	-0.04%
2023/09/14	38	38.18	24.1	38.36	38.05	14	15,132	0.09%
2023/09/13	23.2	37.52	31	37.46	37.70	-7.8	14,807	-0.05%
2023/09/12	11	37.40	22.5	37.13	37.45	-11.5	14,717	-0.08%
2023/09/11	21.2	36.32	72	36.21	36.25	-50.8	14,568	-0.35%
2023/09/08	2	36.70	8	36.67	37.00	-6	14,723	-0.04%
2023/09/07	92	37.05	19	37.01	37.05	73	14,692	0.50%
2023/09/06	158.2	37.74	155	37.89	37.95	3.2	14,398	0.02%	大買/大賣/
2023/09/05	13.2	36.75	34	36.63	36.50	-20.8	13,995	-0.15%
2023/09/04	16.1	36.23	33	36.14	36.20	-16.9	13,935	-0.12%
2023/09/01	47	37.75	34	37.37	37.05	13	13,756	0.09%
2023/08/31	20	37.10	37	37.03	37.30	-17	13,628	-0.12%
2023/08/30	12.2	36.73	18	36.84	36.95	-5.8	13,760	-0.04%
2023/08/29	50.2	36.24	51	36.23	36.25	-0.8	13,590	-0.01%
2023/08/28	310.7	38.20	274	37.40	35.90	36.7	13,326	0.28%	大買/大賣/
2023/08/25	102	37.66	115.1	37.43	37.50	-13.1	12,166	-0.11%	大買/大賣/
2023/08/24	57.1	35.77	91.1	35.83	35.40	-34	11,315	-0.30%
2023/08/23	55	35.22	53	35.39	35.55	2	10,998	0.02%
2023/08/22	39.1	34.27	21	34.67	34.30	18.1	10,496	0.17%
2023/08/21	169	34.18	184	34.46	34.50	-15	10,182	-0.15%	大買/大賣/
2023/08/18	4	33.83	13	33.45	32.95	-9	9,725	-0.09%
2023/08/17	7	33.55	16	33.53	33.65	-9	9,639	-0.09%
2023/08/16	0	0.00	14	32.82	33.05	-14	9,566	-0.15%
2023/08/15	7	33.04	17	33.20	33.25	-10	9,564	-0.10%
2023/08/14	11	32.75	22	32.85	32.65	-11	9,629	-0.11%
2023/08/11	24	33.39	21	33.06	32.65	3	9,575	0.03%
2023/08/10	94	33.52	94	33.32	33.35	0	9,491	0.00%
2023/08/09	65	34.25	75	34.00	33.55	-10	9,344	-0.11%
2023/08/08	15	32.92	2	32.95	33.15	13	8,915	0.15%
2023/08/07	17	33.18	13	33.28	33.45	4	8,858	0.05%
2023/08/04	10	32.77	24.2	32.80	32.90	-14.2	8,737	-0.16%
2023/08/02	5	31.68	6	31.98	31.40	-1	8,557	-0.01%
2023/08/01	11	32.10	14	32.35	32.05	-3	8,426	-0.04%
2023/07/31	13	32.49	13	32.47	32.10	0	8,343	0.00%
2023/07/28	20	31.54	6	31.42	31.50	14	8,268	0.17%
2023/07/27	8	32.09	3	31.82	31.80	5	8,260	0.06%
2023/07/26	8	31.58	6	32.05	31.35	2	8,211	0.02%
2023/07/25	1	32.00	17	32.04	31.90	-16	8,170	-0.20%
2023/07/24	5	31.40	4	31.66	31.55	1	8,024	0.01%
2023/07/21	20	31.36	1	31.40	31.40	19	7,964	0.24%
2023/07/20	13.1	32.03	10	31.90	32.05	3.1	7,937	0.04%
2023/07/19	9	32.23	0	0.00	31.60	9	7,881	0.11%
2023/07/18	30	32.66	22	32.79	32.25	8	7,838	0.10%
2023/07/17	23	33.35	18	33.34	33.35	5	7,735	0.06%
2023/07/14	5	32.69	5	32.63	32.75	0	7,654	0.00%
2023/07/13	5	32.88	14	32.86	32.55	-9	7,621	-0.12%
2023/07/12	4	32.18	4	32.23	32.10	0	7,580	0.00%
2023/07/11	10	32.45	9	32.39	32.40	1	7,560	0.01%
2023/07/10	17	32.72	28	32.76	32.80	-11	7,535	-0.15%
2023/07/07	19	33.57	11	33.49	33.55	8	7,398	0.11%
2023/07/06	54	34.06	54	33.79	33.65	0	7,318	0.00%
2023/07/05	20	33.61	19	33.51	33.15	1	6,999	0.01%
2023/07/04	97.5	33.16	108	33.10	33.40	-10.5	6,832	-0.15%	大賣/
2023/07/03	113	34.20	161	34.52	34.45	-48	6,528	-0.74%	大買/大賣/
2023/06/30	69	32.79	142	32.71	33.05	-73	5,960	-1.22%	大賣/
2023/06/29	12	31.67	26	31.45	31.50	-14	5,502	-0.25%
2023/06/28	85	31.49	54	31.62	31.25	31	5,288	0.59%
2023/06/27	1	29.85	8	30.11	29.80	-7	4,964	-0.14%
2023/06/26	2	30.05	7	30.02	30.05	-5	5,017	-0.10%
2023/06/20	3	30.12	0	0.00	30.15	3	5,100	0.06%
2023/06/19	10	30.20	1	30.25	30.05	9	5,111	0.18%
2023/06/16	20	30.56	4	30.55	30.50	16	5,096	0.31%
2023/06/15	77	30.99	10	30.96	30.90	67	5,072	1.32%
2023/06/14	102	30.90	154	31.11	31.40	-52	4,996	-1.04%	大買/大賣/
2023/06/13	10	31.53	2	31.30	31.50	8	4,718	0.17%
2023/06/12	6	31.33	12	31.57	31.30	-6	4,671	-0.13%
2023/06/09	1	31.85	2	31.33	31.80	-1	4,657	-0.02%
2023/06/08	15	31.27	0	0.00	31.15	15	4,632	0.32%
2023/06/07	9	31.62	24	31.66	31.65	-15	4,632	-0.32%
2023/06/06	70	32.64	29.3	32.31	32.00	40.7	4,564	0.89%
2023/06/05	70	33.04	55.5	32.59	33.45	14.5	4,354	0.33%
2023/06/02	27	31.44	21	31.47	31.55	6	4,016	0.15%
2023/06/01	9	31.52	17	31.54	31.60	-8	3,984	-0.20%
2023/05/31	11	31.49	21	31.55	31.40	-10	3,966	-0.25%
2023/05/30	33	31.14	34	31.19	31.15	-1	3,928	-0.03%
2023/05/29	18	31.45	40	30.93	31.40	-22	3,868	-0.57%
2023/05/26	45	30.50	24	30.72	30.30	21	3,712	0.57%
2023/05/25	3.3	30.52	0	0.00	30.50	3.3	3,701	0.09%
2023/05/24	14	30.64	16	30.60	30.65	-2	3,684	-0.05%
2023/05/23	21	30.59	62	30.76	30.65	-41	3,670	-1.12%
2023/05/22	31	30.53	50	30.38	30.50	-19	3,637	-0.52%
2023/05/19	27	30.15	2	30.05	30.05	25	3,618	0.69%
2023/05/18	4	30.33	16	30.37	30.40	-12	3,581	-0.34%
2023/05/17	40	29.54	0	0.00	29.65	40	3,442	1.16%
2023/05/16	1.1	29.80	0	0.00	29.70	1.1	3,412	0.03%
2023/05/15	1	29.80	0	0.00	29.75	1	3,397	0.03%
2023/05/12	17	29.47	2	29.83	30.15	15	3,387	0.44%
2023/05/11	4	29.86	4	30.00	29.70	0	3,364	0.00%
2023/05/10	28	30.53	6	30.40	30.25	22	3,319	0.66%
2023/05/09	5	29.71	9	29.75	29.90	-4	3,249	-0.12%
2023/05/08	3	29.45	10	29.35	29.50	-7	3,230	-0.22%
2023/05/05	0	0.00	6	29.29	29.40	-6	3,221	-0.19%
2023/05/04	14	29.68	5	29.59	29.65	9	3,183	0.28%
2023/05/03	0	0.00	5	30.96	30.80	-5	3,100	-0.16%
2023/05/02	7	31.01	2	31.00	31.00	5	3,067	0.16%
2023/04/28	2	30.98	6	30.98	31.00	-4	3,047	-0.13%
2023/04/27	4	30.94	1	30.95	30.95	3	3,025	0.10%
2023/04/26	1	30.85	10	30.75	30.90	-9	3,003	-0.30%
2023/04/25	26	31.05	5	31.29	30.80	21	2,993	0.70%
2023/04/24	28	31.38	0	0.00	31.50	28	2,948	0.95%
2023/04/21	36	31.53	44	31.24	30.80	-8	2,923	-0.27%
2023/04/20	5	32.20	2	32.05	32.10	3	2,812	0.11%
2023/04/19	29	32.52	26	32.50	32.50	3	2,764	0.11%
2023/04/18	7	32.38	6	32.51	32.25	1	2,692	0.04%
2023/04/17	5	32.19	30	32.06	32.35	-25	2,630	-0.95%
2023/04/14	24	31.81	22	31.77	31.65	2	2,536	0.08%
2023/04/13	29	31.72	27	31.69	31.60	2	2,479	0.08%
2023/04/12	31	31.69	5	31.69	31.80	26	2,441	1.06%
2023/04/11	21	31.45	14	31.53	31.35	7	2,377	0.29%
2023/04/10	36	30.68	26	30.57	30.65	10	2,219	0.45%
2023/04/07	4	31.35	5	31.31	31.30	-1	2,166	-0.05%
2023/04/06	2	31.23	0	0.00	31.40	2	2,130	0.09%
2023/03/31	1	31.00	0	30.80	30.90	1	2,069	0.05%
2023/03/30	1	30.90	6	30.91	30.85	-5	2,026	-0.25%
2023/03/29	8	30.51	18	30.45	30.50	-10	1,954	-0.51%
2023/03/28	18	30.51	16	30.29	30.25	2	1,916	0.10%
2023/03/27	11	30.34	24	30.33	30.20	-13	1,860	-0.70%
2023/03/24	8	29.87	14	29.93	29.85	-6	1,797	-0.33%
2023/03/23	8	29.34	2	29.35	29.45	6	1,721	0.35%
2023/03/22	7	29.09	5	29.20	29.30	2	1,695	0.12%
2023/03/21	18	29.23	14	29.15	29.25	4	1,674	0.24%
2023/03/20	15	29.01	17.2	28.91	29.15	-2.2	1,639	-0.13%
2023/03/17	5	28.45	0	0.00	28.40	5	1,656	0.30%
2023/03/16	8	28.14	1	28.00	28.00	7	1,636	0.43%
2023/03/15	6	28.97	11	29.00	28.65	-5	1,612	-0.31%
2023/03/14	11	28.62	9	28.68	28.75	2	1,571	0.13%
2023/03/13	4	28.28	15	28.14	28.25	-11	1,521	-0.72%
2023/03/10	4	28.30	12	28.40	28.50	-8	1,517	-0.53%
2023/03/09	11	28.36	11	28.25	28.25	0	1,486	0.00%
2023/03/08	10	28.44	1	28.40	28.65	9	1,476	0.61%
2023/03/07	13	28.45	8.3	28.49	28.45	4.7	1,491	0.32%
2023/03/06	2	28.40	1	28.20	28.35	1	1,459	0.07%
2023/03/03	3	28.12	0	0.00	28.10	3	1,447	0.21%
2023/03/01	2	27.75	0	0.00	27.65	2	1,483	0.13%
2023/02/23	6	27.81	0	0.00	27.80	6	1,601	0.37%
2023/02/21	0	0.00	0.1	28.20	28.00	-0.1	1,641	0.00%
2023/02/20	2	28.13	0	0.00	28.15	2	1,645	0.12%
2023/02/17	1	27.90	1	27.90	28.05	0	1,656	0.00%
2023/02/14	0	0.00	5	27.76	27.70	-5	1,789	-0.28%
2023/02/13	0	0.00	26	27.43	27.80	-26	1,843	-1.41%
2023/02/10	1.1	27.55	0	0.00	27.55	1.1	1,908	0.06%
2023/02/09	0	0.00	13	27.95	27.90	-13	1,904	-0.68%
2023/02/08	1	28.00	15	28.02	28.00	-14	1,903	-0.74%
2023/02/07	0.2	28.05	17	28.05	28.05	-16.8	1,897	-0.89%
2023/02/06	5	28.24	8	28.23	28.10	-3	1,897	-0.16%
2023/02/03	0	0.00	0.2	28.10	28.00	-0.2	1,882	-0.01%
2023/02/02	6	27.93	5	27.95	28.10	1	1,875	0.05%
2023/02/01	24	27.98	2	27.88	27.95	22	1,856	1.18%
2023/01/31	0	0.00	1	27.60	27.60	-1	1,815	-0.06%
2023/01/30	2	27.20	1	27.25	27.20	1	1,819	0.05%
2023/01/16	1.1	26.86	0	0.00	26.95	1.1	1,821	0.06%
2023/01/13	2	26.88	0	0.00	26.85	2	1,860	0.11%
2023/01/11	1	27.55	0	0.00	27.60	1	1,877	0.05%
2023/01/10	0	0.00	6	27.80	27.70	-6	1,888	-0.32%
2023/01/09	4	28.04	0	0.00	27.95	4	1,911	0.21%
2023/01/06	1	27.85	0	0.00	27.85	1	1,930	0.05%
2023/01/05	3	28.02	0	0.00	27.90	3	1,978	0.15%
2023/01/04	20	27.83	20	27.95	28.00	0	2,002	0.00%
2022/12/30	3	27.40	4	27.84	27.40	-1	2,049	-0.05%
2022/12/29	3	26.73	0	0.00	26.95	3	2,046	0.15%
2022/12/28	1	27.30	0	0.00	27.10	1	2,140	0.05%
2022/12/27	1	27.55	0	0.00	27.60	1	2,188	0.05%
2022/12/26	2	27.25	0	0.00	27.35	2	2,216	0.09%
2022/12/23	4	27.14	1	27.25	27.35	3	2,258	0.13%
2022/12/21	3	26.98	0	0.00	26.90	3	2,412	0.12%
2022/12/19	1	27.20	1	27.15	27.30	0	2,631	0.00%
2022/12/16	1	27.65	5	27.65	27.55	-4	2,883	-0.14%
2022/12/14	0	0.00	1	28.30	28.20	-1	3,875	-0.03%
2022/12/13	1	28.50	0	0.00	28.10	1	3,879	0.03%
2022/12/09	2	29.05	7	28.79	28.60	-5	3,901	-0.13%
2022/12/06	0	0.00	1	28.40	28.15	-1	3,943	-0.03%
2022/12/05	0	0.00	1	28.55	28.65	-1	3,999	-0.03%
2022/12/02	0	0.00	2	28.80	28.75	-2	4,012	-0.05%
2022/12/01	2	28.88	5	28.80	28.75	-3	4,042	-0.07%
2022/11/30	1	28.90	1	28.75	28.60	0	4,149	0.00%
2022/11/29	0	0.00	5	28.80	28.80	-5	4,494	-0.11%
2022/11/28	0	0.00	3	27.92	28.15	-3	4,551	-0.07%
2022/11/25	0	0.00	6	28.10	28.00	-6	4,605	-0.13%
2022/11/24	7	28.53	3	28.43	28.40	4	4,640	0.09%
2022/11/23	4	28.63	44	28.68	28.60	-40	4,647	-0.86%
2022/11/22	64	28.76	25	28.71	28.75	39	4,647	0.84%
2022/11/21	8	28.30	5	28.10	28.15	3	4,669	0.06%
2022/11/17	2	28.15	1	28.20	28.15	1	4,766	0.02%
2022/11/16	4	27.93	3	27.85	27.70	1	4,845	0.02%
2022/11/15	4	27.95	3	28.00	27.95	1	4,927	0.02%
2022/11/14	0	0.00	4	27.88	28.15	-4	5,099	-0.08%
2022/11/11	6	28.01	2	28.20	27.75	4	5,232	0.08%
2022/11/10	2	27.88	3	27.85	27.80	-1	5,229	-0.02%
2022/11/09	4	27.93	11	27.84	27.85	-7	5,185	-0.13%
2022/11/08	11	27.56	4	27.53	27.60	7	5,145	0.14%
2022/11/07	43	26.90	2	26.80	26.90	41	5,092	0.81%
2022/11/04	0	0.00	3	26.65	26.70	-3	5,118	-0.06%
2022/11/01	0	0.00	4	26.36	26.40	-4	5,223	-0.08%
2022/10/27	10	25.85	10	26.20	26.30	0	5,324	0.00%
2022/10/26	14	25.77	7	25.81	25.65	7	5,352	0.13%
2022/10/25	5	26.20	8	26.40	26.05	-3	5,343	-0.06%
2022/10/24	4	26.70	5	26.74	26.70	-1	5,366	-0.02%
2022/10/21	2	26.60	0	0.00	26.60	2	5,405	0.04%
2022/10/18	0	0.00	13	27.33	27.45	-13	5,496	-0.24%
2022/10/17	0	0.00	6	27.00	27.15	-6	5,502	-0.11%
2022/10/13	9	27.12	4	27.03	26.50	5	5,516	0.09%
2022/10/12	30	27.85	35	27.81	27.85	-5	5,529	-0.09%
2022/10/11	2	27.90	5	27.85	27.85	-3	5,552	-0.05%
2022/10/07	2	28.30	13	28.41	28.50	-11	5,567	-0.20%
2022/10/05	9	28.31	6	28.31	28.10	3	5,670	0.05%
2022/10/04	3	27.50	0	0.00	27.95	3	5,623	0.05%
2022/10/03	1	27.10	3	27.00	27.10	-2	5,647	-0.04%
2022/09/30	3	26.27	2	26.25	26.70	1	5,819	0.02%
2022/09/29	21	26.69	15	26.70	26.75	6	5,829	0.10%
2022/09/28	10	26.36	54	26.40	26.05	-44	5,836	-0.75%
2022/09/27	13	27.23	18	26.99	27.60	-5	5,759	-0.09%
2022/09/26	11	28.26	48	28.45	27.50	-37	5,709	-0.65%
2022/09/23	32	29.71	72	29.97	29.30	-40	5,662	-0.71%
2022/09/22	318	32.33	223	31.77	30.40	95	5,462	1.74%	大買/大賣/
2022/09/21	39	30.67	13	30.67	31.05	26	4,633	0.56%
2022/09/20	2	30.00	0	0.00	30.00	2	4,514	0.04%
2022/09/19	1	30.05	2	30.05	30.10	-1	4,559	-0.02%
2022/09/14	2	30.90	0	0.00	30.95	2	4,716	0.04%
2022/09/13	4	31.23	6	31.50	31.10	-2	4,764	-0.04%
2022/09/12	7	32.02	1	31.90	31.95	6	4,767	0.13%
2022/09/07	2	31.65	33	31.56	31.65	-31	4,920	-0.63%
2022/09/06	3	31.95	18	31.53	31.55	-15	5,563	-0.27%
2022/09/05	43	32.51	38	32.20	32.25	5	5,576	0.09%
2022/09/02	8	32.13	1	32.10	31.95	7	5,255	0.13%
2022/09/01	10	31.88	6	31.79	31.85	4	5,214	0.08%
2022/08/31	8	31.95	18	31.69	31.70	-10	5,184	-0.19%
2022/08/30	3	31.60	1	31.45	31.45	2	5,187	0.04%
2022/08/29	31	31.32	9	31.02	31.30	22	5,267	0.42%
2022/08/26	23	31.87	9	31.95	31.70	14	5,373	0.26%
2022/08/25	4	31.50	11	31.53	31.55	-7	5,370	-0.13%
2022/08/24	3	31.28	20	31.33	31.10	-17	5,343	-0.32%
2022/08/23	10	31.32	13	31.23	31.50	-3	5,328	-0.06%
2022/08/22	36	31.16	14	31.04	31.10	22	5,227	0.42%
2022/08/19	43	31.04	49	31.01	31.10	-6	5,150	-0.12%
2022/08/18	51	30.21	33	30.24	30.25	18	4,994	0.36%
2022/08/17	7	29.49	0	0.00	29.60	7	4,855	0.14%
2022/08/16	6	29.40	0	0.00	29.35	6	4,857	0.12%
2022/08/15	2	29.05	0	0.00	29.20	2	4,859	0.04%
2022/08/12	0	0.00	1	29.10	29.15	-1	4,912	-0.02%
2022/08/11	0	0.00	15	29.23	29.10	-15	4,919	-0.30%
2022/08/09	0	0.00	4	29.15	29.35	-4	4,915	-0.08%
2022/08/08	15	28.86	11	28.76	28.90	4	4,904	0.08%
2022/08/05	2	29.23	3	29.52	29.15	-1	4,875	-0.02%
2022/08/04	2	29.33	0	0.00	29.50	2	4,845	0.04%
2022/08/03	1	29.05	0	0.00	29.30	1	4,843	0.02%
2022/08/02	1	29.60	0	0.00	29.65	1	4,845	0.02%
2022/07/29	0	0.00	1	30.20	30.25	-1	4,926	-0.02%
2022/07/28	1	30.40	0	0.00	30.35	1	4,922	0.02%
2022/07/27	3	30.27	2	30.55	30.70	1	4,935	0.02%
2022/07/26	2	30.35	0	0.00	30.10	2	4,931	0.04%
2022/07/25	1	30.25	1	30.35	30.30	0	4,995	0.00%
2022/07/22	0	0.00	2	30.13	30.00	-2	4,991	-0.04%
2022/07/21	1	30.25	13	30.04	30.30	-12	5,032	-0.24%
2022/07/20	1	30.50	3	30.42	30.30	-2	5,057	-0.04%
2022/07/19	2	30.48	17	30.40	30.40	-15	5,114	-0.29%
2022/07/18	19	30.24	14	30.00	30.05	5	5,147	0.10%
2022/07/15	0	0.00	6	30.24	30.35	-6	5,455	-0.11%
2022/07/14	19	29.85	78	29.59	30.15	-59	5,444	-1.08%
2022/07/13	20	29.50	3	29.33	29.25	17	5,385	0.32%
2022/07/12	1	29.30	2	29.15	29.00	-1	5,397	-0.02%
2022/07/11	2	29.28	3	29.37	29.35	-1	5,413	-0.02%
2022/07/08	70	29.36	12	29.33	29.30	58	5,411	1.07%
2022/07/07	5	26.87	3	27.00	27.85	2	5,260	0.04%
2022/07/06	2	26.68	0	0.00	26.30	2	5,281	0.04%
2022/07/05	3	26.82	4	26.75	26.85	-1	5,355	-0.02%
2022/07/04	6	26.13	5	26.00	26.10	1	5,427	0.02%
2022/07/01	2	27.95	52	27.75	27.10	-50	5,576	-0.90%
2022/06/30	3	29.37	0	0.00	29.00	3	5,657	0.05%
2022/06/29	6	29.88	0	0.00	30.00	6	5,752	0.10%
2022/06/28	3	30.62	1	30.50	30.55	2	5,889	0.03%
2022/06/27	0	0.00	1	31.15	30.95	-1	5,961	-0.02%
2022/06/24	3	30.65	3	30.53	30.60	0	6,030	0.00%
2022/06/23	11	31.09	4	30.98	30.65	7	6,109	0.11%
2022/06/22	5	30.80	34	30.72	30.80	-29	6,324	-0.46%
2022/06/21	3	30.32	16	30.07	30.65	-13	6,295	-0.21%
2022/06/20	11	29.56	5	29.77	29.25	6	6,334	0.09%
2022/06/17	34	30.35	4.1	30.34	30.25	29.9	6,421	0.47%
2022/06/16	8	31.17	12	31.45	30.55	-4	6,429	-0.06%
2022/06/15	109	32.40	135.5	32.38	31.10	-26.5	6,541	-0.41%	大買/大賣/
2022/06/14	8	30.99	7	31.00	31.50	1	5,909	0.02%
2022/06/13	0	0.00	22	31.02	31.00	-22	5,796	-0.38%
2022/06/10	12	31.30	14	31.29	31.35	-2	5,799	-0.03%
2022/06/08	2	31.00	23	31.20	31.10	-21	5,761	-0.36%
2022/06/07	8	31.28	32	31.43	31.20	-24	5,757	-0.42%
2022/06/06	7	30.89	57	31.13	31.05	-50	5,689	-0.88%
2022/06/02	48	30.25	1	30.30	30.20	47	5,660	0.83%
2022/06/01	1	29.65	1	29.30	29.85	0	5,665	0.00%
2022/05/31	1	29.20	1	29.10	29.15	0	5,750	0.00%
2022/05/30	0	0.00	1	28.90	28.90	-1	5,781	-0.02%
2022/05/27	0	0.00	1	28.45	28.45	-1	5,857	-0.02%
2022/05/26	1	28.30	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.75	2	28.85	28.75	-1	6,010	-0.02%
2022/05/20	0	0.00	7	29.68	29.45	-7	6,452	-0.11%
2022/05/19	1	29.15	1	28.90	29.15	0	6,613	0.00%
2022/05/18	3	29.05	8	29.14	29.00	-5	7,061	-0.07%
2022/05/16	0	0.00	1	29.45	29.30	-1	7,409	-0.01%
2022/05/13	11	28.93	8	29.19	29.35	3	7,442	0.04%
2022/05/12	6	28.27	5	28.41	28.15	1	7,495	0.01%
2022/05/11	1	28.75	1	29.05	28.90	0	7,550	0.00%
2022/05/10	1	28.25	9	27.94	28.85	-8	7,890	-0.10%
2022/05/09	10	28.77	2	29.00	28.20	8	8,037	0.10%
2022/05/06	4	29.33	2	29.30	29.45	2	8,404	0.02%
2022/05/05	6	29.98	12	30.08	29.80	-6	8,969	-0.07%
2022/05/04	10	29.75	3	29.65	29.75	7	9,179	0.08%
2022/05/03	15	29.88	2	30.03	29.80	13	9,301	0.14%
2022/04/29	6	31.03	3	31.13	30.55	3	9,289	0.03%
2022/04/28	11	30.58	10	30.51	30.65	1	9,246	0.01%
2022/04/27	8	29.88	12	29.65	30.20	-4	9,288	-0.04%
2022/04/26	11	30.12	10	30.24	30.10	1	9,351	0.01%
2022/04/25	16	30.31	11	30.61	30.05	5	9,469	0.05%
2022/04/22	23	31.44	43	31.56	31.55	-20	9,499	-0.21%
2022/04/21	76	31.75	31	31.80	31.85	45	9,446	0.48%
2022/04/20	1	30.75	2	30.55	30.80	-1	9,101	-0.01%
2022/04/19	4	30.40	5	30.35	30.30	-1	9,116	-0.01%
2022/04/18	3	30.02	3	29.88	30.00	0	9,149	0.00%
2022/04/15	2	30.10	1	30.00	30.00	1	9,124	0.01%
2022/04/14	3	30.57	2	30.70	30.35	1	9,132	0.01%
2022/04/13	3	30.90	0	0.00	30.85	3	9,138	0.03%
2022/04/12	1	30.95	4	31.04	30.95	-3	9,159	-0.03%
2022/04/11	6.4	31.94	18	31.92	31.60	-11.6	9,186	-0.13%
2022/04/08	14	32.96	3	32.87	32.70	11	9,265	0.12%
2022/04/07	30.3	32.90	57	32.92	32.40	-26.7	9,523	-0.28%
2022/04/06	9	33.70	27	33.51	33.75	-18	9,491	-0.19%
2022/04/01	25.8	33.35	48	33.27	33.30	-22.2	9,924	-0.22%
2022/03/31	20	33.02	19	32.99	33.00	1	10,327	0.01%
2022/03/30	8	32.69	6	32.64	32.60	2	10,185	0.02%
2022/03/29	4	32.54	10	32.65	32.60	-6	10,126	-0.06%
2022/03/28	8	32.31	7	32.41	32.45	1	10,036	0.01%
2022/03/25	10	32.58	33	32.42	32.20	-23	9,981	-0.23%
2022/03/24	2	31.95	12	32.00	31.85	-10	9,841	-0.10%
2022/03/23	13	31.89	17	31.80	31.90	-4	9,949	-0.04%
2022/03/22	17	31.66	37	31.63	32.00	-20	10,247	-0.20%
2022/03/21	34	31.10	14	31.08	31.20	20	10,407	0.19%
2022/03/18	137	30.80	124	30.94	30.85	13	10,359	0.13%	大買/大賣/
2022/03/17	9	29.35	2	29.60	29.80	7	10,138	0.07%
2022/03/16	7	28.89	11	28.89	28.95	-4	10,389	-0.04%
2022/03/15	1	28.95	1	29.05	29.05	0	10,541	0.00%
2022/03/11	1	29.50	1	29.50	29.45	0	10,706	0.00%
2022/03/10	6	29.88	0	0.00	29.90	6	10,718	0.06%
2022/03/09	4	29.39	2	29.20	29.50	2	10,676	0.02%
2022/03/08	15	29.40	13	29.13	29.05	2	10,664	0.02%
2022/03/07	18	30.14	16	29.94	30.00	2	10,564	0.02%
2022/03/04	11	31.88	5	32.10	31.50	6	10,458	0.06%
2022/03/03	1	32.10	2	32.18	32.05	-1	10,361	-0.01%
2022/03/02	3	31.70	1	31.80	31.80	2	10,324	0.02%
2022/03/01	14	32.22	8	32.24	32.25	6	10,259	0.06%
2022/02/25	6	31.82	0	0.00	31.95	6	10,188	0.06%
2022/02/24	11.5	31.69	19	31.68	31.55	-7.5	10,140	-0.07%
2022/02/23	5	32.13	3	32.13	32.20	2	10,039	0.02%
2022/02/22	30	32.20	34	31.72	31.85	-4	10,012	-0.04%
2022/02/21	46	32.86	19	32.71	33.00	27	9,946	0.27%
2022/02/18	15	32.86	78.5	32.82	33.10	-63.5	10,211	-0.62%
2022/02/17	26	32.01	38	32.26	31.95	-12	10,036	-0.12%
2022/02/16	6	31.28	11.1	31.49	31.30	-5.1	9,751	-0.05%
2022/02/15	8	30.89	2	30.95	30.95	6	9,720	0.06%
2022/02/14	7.3	30.95	11	30.99	30.95	-3.7	9,705	-0.04%
2022/02/11	2.2	31.23	1	30.85	31.15	1.2	9,663	0.01%
2022/02/10	24	31.54	68	31.98	31.15	-44	9,600	-0.46%
2022/02/09	13	32.58	13	32.68	32.65	0	9,261	0.00%
2022/02/08	119	32.71	80	32.84	32.60	39	9,108	0.43%	大買/
2022/02/07	75.1	32.62	67	32.59	32.60	8.1	8,730	0.09%
2022/01/26	21	31.03	27.1	31.14	31.00	-6.1	8,149	-0.07%
2022/01/25	9	30.61	10	30.72	30.10	-1	7,974	-0.01%
2022/01/24	5	29.79	10	30.23	30.45	-5	7,858	-0.06%
2022/01/21	13	30.52	7	30.46	30.45	6	7,872	0.08%
2022/01/20	4.5	30.70	13	30.70	30.80	-8.5	7,963	-0.11%
2022/01/19	19	30.36	5	30.45	30.55	14	8,241	0.17%
2022/01/18	18	30.22	29.5	30.31	29.95	-11.5	8,136	-0.14%
2022/01/17	16	29.97	8	29.94	30.20	8	7,981	0.10%
2022/01/14	2	28.83	5	28.88	28.80	-3	7,850	-0.04%
2022/01/13	1.5	29.62	3	29.60	29.50	-1.5	7,834	-0.02%
2022/01/12	4	29.73	15	29.47	29.40	-11	7,811	-0.14%
2022/01/11	7	30.05	12	30.15	29.95	-5	7,749	-0.06%
2022/01/10	5	30.63	6	30.63	30.75	-1	7,689	-0.01%
2022/01/07	30	30.97	11	30.81	30.55	19	7,667	0.25%
2022/01/06	11	30.85	8	30.94	31.40	3	7,594	0.04%
2022/01/05	5	31.56	18	31.58	31.40	-13	7,529	-0.17%
2022/01/04	12	31.69	16.4	31.70	31.65	-4.4	7,477	-0.06%
2022/01/03	68	32.63	29	32.36	32.10	39	7,389	0.53%
2021/12/30	70.5	32.46	77.1	32.51	32.30	-6.6	7,195	-0.09%
2021/12/29	33	31.41	10.4	31.35	31.85	22.7	6,836	0.33%
2021/12/28	81.4	31.99	76	31.85	31.20	5.4	6,683	0.08%
2021/12/27	79.4	31.22	102	31.17	31.50	-22.7	6,090	-0.37%	大賣/
2021/12/24	16	29.88	6	29.87	29.90	10	5,566	0.18%
2021/12/23	14	29.84	9	29.91	29.75	5	5,555	0.09%
2021/12/22	0	0.00	5	29.71	29.65	-5	5,532	-0.09%
2021/12/21	7	29.74	5	29.63	29.75	2	5,510	0.04%
2021/12/20	17	30.23	3	30.32	30.10	14	5,459	0.26%
2021/12/17	25	30.19	14	30.01	29.95	11	5,372	0.20%
2021/12/16	76	30.38	52	30.32	30.60	24	5,231	0.46%
2021/12/15	23	30.05	27	29.84	30.30	-4	4,845	-0.08%
2021/12/14	3	28.47	3	28.52	28.50	0	4,519	0.00%
2021/12/13	1	28.80	7	28.91	28.70	-6	4,463	-0.13%
2021/12/10	64.1	29.54	67	29.31	29.20	-2.9	4,412	-0.07%
2021/12/09	38	29.48	9	29.01	29.50	29	4,100	0.71%
2021/12/08	7	28.64	5	28.55	28.50	2	3,915	0.05%
2021/12/07	12	28.72	5	28.74	28.70	7	3,874	0.18%
2021/12/06	0	0.00	0.7	28.15	28.20	-0.7	3,713	-0.02%
2021/12/01	0	0.00	21	27.65	27.60	-21	3,723	-0.56%
2021/11/30	5	27.36	21	27.50	27.25	-16	3,715	-0.43%
2021/11/29	4	26.91	5	26.51	27.05	-1	3,714	-0.03%
2021/11/26	1	27.10	7	27.16	27.10	-6	3,692	-0.16%
2021/11/25	1	28.15	2	28.05	27.75	-1	3,671	-0.03%
2021/11/24	2	27.75	13	27.53	27.85	-11	3,661	-0.30%
2021/11/23	2	27.80	1	27.85	27.65	1	3,677	0.03%
2021/11/22	2	28.58	5	28.27	28.25	-3	3,665	-0.08%
2021/11/19	4	28.24	24	28.40	28.20	-20	3,632	-0.55%
2021/11/18	13	29.13	4	29.29	28.85	9	3,548	0.25%
2021/11/17	82	29.70	65.7	29.62	30.00	16.4	3,389	0.48%
2021/11/16	44	29.09	52	29.09	29.00	-8	2,923	-0.27%
2021/11/15	4	27.90	1	28.00	28.05	3	2,646	0.11%
2021/11/12	0	0.00	15	28.45	28.05	-15	2,645	-0.57%
2021/11/11	2	28.05	9	28.17	27.95	-7	2,625	-0.27%
2021/11/10	3	27.97	12	28.18	27.90	-9	2,619	-0.34%
2021/11/09	6	27.68	2	27.80	27.75	4	2,609	0.15%
2021/11/08	19	27.85	0	0.00	27.80	19	2,615	0.73%
2021/11/05	9	27.89	22	27.88	27.90	-13	2,633	-0.49%
2021/11/04	20	27.92	5	27.82	27.85	15	2,645	0.57%
2021/11/02	44	28.06	36	27.33	27.25	8	2,696	0.30%
2021/11/01	11	27.88	0	0.00	27.90	11	2,702	0.41%
2021/10/29	16	27.65	1	27.60	27.40	15	2,719	0.55%
2021/10/28	27	27.96	21	28.01	28.10	6	2,735	0.22%
2021/10/27	76	27.66	84.2	28.08	28.65	-8.2	2,639	-0.31%
2021/10/26	4	26.15	17	26.21	26.15	-13	2,335	-0.56%
2021/10/25	22	26.00	7	25.96	26.05	15	2,350	0.64%
2021/10/22	1	25.40	0	0.00	25.60	1	2,410	0.04%
2021/10/21	7	25.29	6	25.95	25.95	1	2,475	0.04%
2021/10/18	2	25.30	0	0.00	25.40	2	2,930	0.07%
2021/10/15	6	25.46	0	0.00	25.45	6	2,990	0.20%
2021/10/14	5	25.55	0	0.00	25.60	5	3,030	0.16%
2021/10/13	4	25.86	1	25.80	25.80	3	3,067	0.10%
2021/10/12	10	25.73	1	25.90	25.70	9	3,137	0.29%
2021/10/07	0	0.00	1	26.05	26.15	-1	3,304	-0.03%
2021/10/06	12	25.91	13	25.50	25.45	-1	3,409	-0.03%
2021/10/05	5	25.15	12	25.70	25.75	-7	3,701	-0.19%
2021/10/04	8	25.65	0	0.00	25.35	8	3,833	0.21%
2021/10/01	6	26.26	0	0.00	26.00	6	3,847	0.16%
2021/09/30	1	26.75	4	26.73	26.85	-3	3,853	-0.08%
2021/09/29	0	0.00	5	26.20	26.35	-5	3,874	-0.13%
2021/09/28	0	26.40	6	26.35	26.10	-6	3,897	-0.15%
2021/09/27	1	26.30	1	26.30	26.20	0	3,969	0.00%
2021/09/24	13.1	26.32	6	26.33	26.20	7.1	4,278	0.16%
2021/09/23	9	25.84	8	26.30	26.35	1	4,324	0.02%
2021/09/22	0	0.00	8	25.66	25.50	-8	4,368	-0.18%
2021/09/17	3	25.35	0	0.00	25.50	3	4,626	0.06%
2021/09/16	3	25.27	0	0.00	25.30	3	4,715	0.06%
2021/09/14	0	0.00	48	25.52	25.65	-48	4,769	-1.01%
2021/09/13	0	0.00	6	25.55	25.55	-6	4,779	-0.13%
2021/09/10	0	0.00	3	25.40	25.35	-3	4,813	-0.06%
2021/09/09	0.2	25.15	3	25.38	25.25	-2.8	4,840	-0.06%
2021/09/08	7	25.24	0	0.00	24.65	7	4,840	0.14%
2021/09/07	9.1	25.30	0	0.00	25.25	9.1	4,839	0.19%
2021/09/06	14	25.86	1	26.15	25.85	13	4,817	0.27%
2021/09/03	5	26.30	0	0.00	26.35	5	4,824	0.10%
2021/09/02	8	26.29	3	26.35	26.10	5	4,894	0.10%
2021/09/01	1	26.55	0	0.00	26.65	1	4,887	0.02%
2021/08/31	5.1	26.41	0	0.00	26.45	5.1	4,878	0.10%
2021/08/30	0	0.00	2	26.50	26.55	-2	4,883	-0.04%
2021/08/27	0	0.00	1	26.20	26.30	-1	4,888	-0.02%
2021/08/26	3	26.12	2	26.08	26.15	1	4,865	0.02%
2021/08/25	2	26.18	1	26.25	26.30	1	4,845	0.02%
2021/08/24	1	25.90	0	0.00	25.90	1	4,841	0.02%
2021/08/23	0.1	26.30	10	26.28	26.30	-9.9	4,839	-0.20%
2021/08/20	11	25.77	1	25.75	25.75	10	4,853	0.21%
2021/08/18	3	25.85	8	26.57	26.70	-5	4,837	-0.10%
2021/08/17	1	26.05	3	26.25	25.85	-2	4,862	-0.04%
2021/08/16	8	26.09	1	26.15	26.15	7	4,841	0.14%
2021/08/13	12	27.00	6	26.85	26.80	6	4,820	0.12%
2021/08/12	1	27.55	0	0.00	27.65	1	4,811	0.02%
2021/08/11	1.2	27.62	0	0.00	27.75	1.2	4,834	0.02%
2021/08/10	1	27.70	3	28.25	27.65	-2	4,856	-0.04%
2021/08/09	9	28.63	17	28.66	28.40	-8	4,896	-0.16%
2021/08/05	4	29.94	7	30.11	29.85	-3	4,892	-0.06%
2021/08/04	7.1	30.93	0	0.00	30.55	7.1	4,982	0.14%
2021/08/03	3	32.78	0	0.00	32.85	3	4,997	0.06%
2021/08/02	1	32.75	16	32.99	32.75	-15	4,961	-0.30%
2021/07/30	8	33.11	2	33.05	32.80	6	4,976	0.12%
2021/07/29	10	33.82	1	34.20	33.65	9	4,945	0.18%
2021/07/28	10	33.51	2	33.78	33.60	8	4,943	0.16%
2021/07/27	7	34.26	23	34.33	34.15	-16	4,973	-0.32%
2021/07/26	20	34.45	11	34.51	34.45	9	5,017	0.18%
2021/07/23	96	34.83	43	34.65	34.60	53	5,000	1.06%
2021/07/22	4	33.56	4	33.64	33.70	0	4,766	0.00%
2021/07/21	4.1	32.94	0	0.00	32.30	4.1	4,734	0.09%
2021/07/20	7	33.31	5	33.19	33.10	2	4,720	0.04%
2021/07/19	4	33.91	0	0.00	33.80	4	4,716	0.08%
2021/07/16	1	34.30	31	34.33	34.30	-30	4,840	-0.62%
2021/07/15	19	33.96	0	0.00	33.95	19	4,860	0.39%
2021/07/14	14	34.04	28	34.24	34.30	-14	4,878	-0.29%
2021/07/13	16	33.69	5	33.50	33.40	11	4,912	0.22%
2021/07/12	63	34.67	44	34.79	34.35	19	5,099	0.37%
2021/07/09	3	33.47	9	33.64	33.75	-6	5,007	-0.12%
2021/07/08	1	33.10	8	33.13	33.10	-7	5,134	-0.14%
2021/07/07	1	32.85	6	32.88	32.95	-5	5,359	-0.09%
2021/07/06	3	33.05	7	33.00	33.00	-4	5,880	-0.07%
2021/07/05	0	0.00	6	32.88	33.00	-6	6,207	-0.10%
2021/07/02	6	32.68	3	32.95	32.80	3	6,566	0.05%
2021/07/01	45.5	33.66	42	33.57	33.25	3.5	6,693	0.05%
2021/06/30	52	32.90	57	33.08	33.00	-5	6,463	-0.08%
2021/06/29	4	32.41	1	32.50	32.50	3	6,427	0.05%
2021/06/28	76.1	32.93	110.1	32.57	33.20	-34	6,428	-0.53%	大賣/
2021/06/25	53	31.67	16	31.84	31.85	37	6,265	0.59%
2021/06/24	1	31.15	1	31.25	31.25	0	6,285	0.00%
2021/06/23	3	30.82	1	30.80	30.90	2	6,476	0.03%
2021/06/22	0.5	30.35	0	0.00	30.25	0.5	6,495	0.01%
2021/06/18	2	30.85	4	30.81	30.65	-2	6,620	-0.03%
2021/06/17	1	30.70	0	0.00	30.80	1	6,827	0.01%
2021/06/16	1	30.75	3	30.65	30.60	-2	7,005	-0.03%
2021/06/15	1	30.85	1	30.90	30.85	0	7,156	0.00%
2021/06/11	1	31.20	1	30.90	30.60	0	7,215	0.00%
2021/06/10	6.5	30.81	2	30.73	30.85	4.5	7,261	0.06%
2021/06/09	3.5	30.11	0	0.00	30.00	3.5	7,241	0.05%
2021/06/08	5	29.90	10	29.90	29.95	-5	7,311	-0.07%
2021/06/07	2	29.60	0	0.00	29.85	2	7,561	0.03%
2021/06/04	1	29.85	1	30.05	29.95	0	7,688	0.00%
2021/06/03	2	30.08	0	0.00	30.20	2	7,766	0.03%
2021/06/02	3	30.28	1	30.40	30.25	2	7,978	0.03%
2021/06/01	0	0.00	1	30.25	30.25	-1	8,044	-0.01%
2021/05/31	0	0.00	1	29.90	30.05	-1	8,111	-0.01%
2021/05/28	6	29.57	13	29.62	29.80	-7	8,167	-0.09%
2021/05/27	3	29.08	3	29.25	29.35	0	8,371	0.00%
2021/05/26	0	0.00	3	29.35	29.30	-3	8,487	-0.04%
2021/05/25	4	29.15	75	29.07	29.00	-71	8,526	-0.83%
2021/05/24	1	28.35	1	29.05	29.00	0	8,556	0.00%
2021/05/21	0	0.00	37	28.60	28.75	-37	8,767	-0.42%
2021/05/20	12	28.93	2	28.35	28.40	10	8,887	0.11%
2021/05/19	3	28.40	50	28.50	28.75	-47	8,966	-0.52%
2021/05/18	13	28.16	8	28.09	28.60	5	8,974	0.06%
2021/05/17	5	26.49	11	26.36	26.00	-6	8,963	-0.07%
2021/05/14	12	28.33	9	28.89	27.90	3	8,903	0.03%
2021/05/13	21	27.68	13	28.22	27.60	8	8,870	0.09%
2021/05/12	15	28.73	27	30.14	28.15	-12	8,810	-0.14%
2021/05/11	35	30.86	21	30.78	30.70	14	8,661	0.16%
2021/05/10	2	32.60	0	0.00	32.20	2	8,595	0.02%
2021/05/07	11	32.34	14	32.28	32.80	-3	8,598	-0.03%
2021/05/06	8	31.58	5.3	31.89	31.55	2.8	8,552	0.03%
2021/05/05	3.5	31.63	7	31.73	31.50	-3.5	8,546	-0.04%
2021/05/04	11	31.50	3	31.47	31.95	8	8,551	0.09%
2021/05/03	8	33.46	63	33.53	33.10	-55	8,504	-0.65%
2021/04/29	11	34.55	1	34.75	34.55	10	8,434	0.12%
2021/04/28	0	0.00	3	35.38	34.90	-3	8,421	-0.04%
2021/04/27	5	34.65	4	34.71	34.70	1	8,426	0.01%
2021/04/26	11	34.97	0	0.00	35.00	11	8,465	0.13%
2021/04/23	5.2	34.64	22	34.64	34.70	-16.8	8,461	-0.20%
2021/04/22	11.3	34.94	3.2	34.82	34.35	8.1	8,508	0.10%
2021/04/21	10.3	35.18	45.3	35.24	35.15	-35	8,401	-0.42%
2021/04/20	26	35.48	27	35.59	35.50	-1	8,360	-0.01%
2021/04/19	27.5	35.87	8	36.01	35.80	19.5	8,381	0.23%
2021/04/16	18	36.43	44	36.22	36.40	-26	8,271	-0.31%
2021/04/15	37	35.79	41	35.58	35.50	-4	8,043	-0.05%
2021/04/14	37	34.50	16	34.81	34.95	21	7,935	0.26%
2021/04/13	170	35.96	14	35.88	35.35	156	8,112	1.92%	大買/鉅額交易
2021/04/12	163.7	36.49	60	36.40	36.30	103.7	8,481	1.22%	大買/鉅額交易
2021/04/09	78	35.12	130	35.42	35.75	-52	8,026	-0.65%	大賣/
2021/04/08	80	34.75	124.3	34.73	34.75	-44.3	7,714	-0.57%	大賣/
2021/04/07	14	33.52	24	33.26	33.50	-10	7,415	-0.13%
2021/04/06	70	32.54	22	32.56	32.70	48	7,471	0.64%
2021/04/01	23	32.48	42	32.44	32.50	-19	7,490	-0.25%
2021/03/31	14	32.11	7	32.24	32.15	7	7,466	0.09%
2021/03/30	50	32.07	0	0.00	32.15	50	7,427	0.67%
2021/03/29	34	32.42	24	32.45	32.55	10	7,353	0.14%
2021/03/26	32	32.57	36	32.86	32.55	-4	7,299	-0.05%
2021/03/25	11	32.67	0.1	32.80	32.65	10.9	7,110	0.15%
2021/03/24	1	32.90	13.2	32.98	32.90	-12.2	7,130	-0.17%
2021/03/23	27	32.54	5	32.53	32.50	22	7,143	0.31%
2021/03/22	23	33.23	71	33.11	33.10	-48	7,072	-0.68%
2021/03/19	48	32.71	10	32.49	33.10	38	6,919	0.55%
2021/03/18	26	32.09	65	31.97	32.30	-39	6,776	-0.58%
2021/03/17	14	31.84	15	31.86	31.75	-1	6,814	-0.01%
2021/03/16	37	31.53	6	31.69	31.45	31	6,874	0.45%
2021/03/15	7.2	31.60	5	31.60	31.55	2.2	6,885	0.03%
2021/03/12	55	31.80	8	31.76	31.85	47	6,983	0.67%
2021/03/11	32.6	31.96	75	31.95	32.00	-42.5	7,013	-0.61%
2021/03/10	13	31.51	22	31.59	31.50	-9	6,863	-0.13%
2021/03/09	17	30.56	14	30.77	31.15	3	6,879	0.04%
2021/03/08	54	31.57	8	31.51	30.95	46	6,870	0.67%
2021/03/05	21.3	31.19	13	30.93	31.20	8.3	6,740	0.12%
2021/03/04	20	31.06	5	31.05	31.05	15	6,719	0.22%
2021/03/03	5	30.77	120	30.61	30.90	-115	6,724	-1.71%	大賣/鉅額交易
2021/03/02	43	31.43	22	31.55	30.80	21	6,706	0.31%
2021/02/26	14	31.04	7	30.94	31.00	7	6,577	0.11%
2021/02/25	1	30.65	4	30.74	30.60	-3	6,565	-0.05%
2021/02/24	5	30.60	17	30.58	30.55	-12	6,625	-0.18%
2021/02/23	12	31.12	12	30.99	31.00	0	6,618	0.00%
2021/02/22	8	30.61	3	30.45	30.75	5	6,583	0.08%
2021/02/19	15	29.64	4	29.89	30.05	11	6,855	0.16%
2021/02/18	0.1	29.60	11	29.19	29.40	-10.9	6,968	-0.16%
2021/02/17	1	29.00	11	28.55	28.85	-10	7,301	-0.14%
2021/02/05	5	28.16	0	0.00	28.05	5	7,608	0.07%
2021/02/04	6	28.43	0	0.00	28.30	6	7,741	0.08%
2021/02/03	3	28.00	2	28.20	28.00	1	7,906	0.01%
2021/02/02	80	27.82	0	0.00	27.80	80	8,023	1.00%
2021/02/01	1	27.55	1	27.75	27.75	0	8,195	0.00%
2021/01/29	1	28.05	1	28.15	28.15	0	8,357	0.00%
2021/01/28	1	27.75	10	27.80	27.75	-9	8,507	-0.11%
2021/01/27	5	28.10	0	0.00	28.00	5	8,800	0.06%
2021/01/26	0.3	28.05	0	0.00	27.75	0.3	9,746	0.00%
2021/01/25	6	27.62	20	27.65	28.10	-14	10,818	-0.13%
2021/01/22	0	0.00	6	27.99	28.05	-6	10,897	-0.06%
2021/01/21	8	28.23	4	27.95	27.90	4	10,893	0.04%
2021/01/20	2	28.68	26	28.66	28.30	-24	10,967	-0.22%
2021/01/19	1	29.70	9	29.58	29.30	-8	10,903	-0.07%
2021/01/18	3	28.83	7	28.96	28.95	-4	10,850	-0.04%
2021/01/15	18.2	29.10	3	29.45	29.05	15.2	10,821	0.14%
2021/01/14	2.3	29.91	1	30.10	30.00	1.3	10,774	0.01%
2021/01/13	10.1	29.60	2	29.63	29.60	8.1	10,786	0.07%
2021/01/12	1	29.85	20	29.65	29.50	-19	10,775	-0.18%
2021/01/11	1	30.20	1	30.20	30.15	0	10,733	0.00%
2021/01/08	3	30.03	4	30.09	30.15	-1	10,704	-0.01%
2021/01/07	75	30.50	0	0.00	30.25	75	10,648	0.70%
2021/01/06	134	31.02	99	30.87	30.55	35	10,586	0.33%	大買/
2021/01/05	113	32.41	208	31.98	32.50	-95	10,188	-0.93%	大買/大賣/
2021/01/04	7	30.70	11	30.87	30.70	-4	9,599	-0.04%
2020/12/31	5	30.37	3	30.52	30.45	2	9,604	0.02%
2020/12/30	36.7	30.82	42	30.71	30.55	-5.3	9,554	-0.06%
2020/12/29	40.2	30.79	41	30.81	30.85	-0.8	9,462	-0.01%
2020/12/28	1	30.40	23	30.10	30.30	-22	9,198	-0.24%
2020/12/25	5	29.52	4.5	29.60	29.65	0.5	9,099	0.01%
2020/12/24	20	29.53	16	29.48	29.35	4	9,071	0.04%
2020/12/23	5.2	28.91	6	29.12	29.35	-0.8	9,027	-0.01%
2020/12/22	0	0.00	5	29.52	28.85	-5	9,032	-0.06%
2020/12/21	27	29.46	8	29.56	29.45	19	9,079	0.21%
2020/12/18	4.2	29.56	4	29.65	29.65	0.2	9,089	0.00%
2020/12/17	0.1	29.11	4	29.00	29.40	-3.9	9,124	-0.04%
2020/12/15	28	29.46	33	28.81	28.70	-5	9,413	-0.05%
2020/12/14	19	29.27	16	29.43	29.40	3	9,393	0.03%
2020/12/11	18	29.41	15	29.13	29.25	3	9,501	0.03%
2020/12/10	22.5	30.50	15	30.68	30.10	7.5	9,310	0.08%
2020/12/09	6	30.51	14	30.41	30.55	-8	9,190	-0.09%
2020/12/08	8	30.80	10	30.85	30.50	-2	9,173	-0.02%
2020/12/07	14	30.59	10	30.76	30.60	4	9,050	0.04%
2020/12/04	20	30.52	3	30.60	30.50	17	9,006	0.19%
2020/12/03	25	30.51	65	30.39	30.35	-40	8,973	-0.45%
2020/12/02	8	30.23	3	30.10	30.10	5	8,881	0.06%
2020/12/01	16	30.24	26	30.29	30.40	-10	8,891	-0.11%
2020/11/30	9	30.32	21	30.35	30.20	-12	8,914	-0.13%
2020/11/27	11	30.21	5	30.21	30.15	6	8,957	0.07%
2020/11/26	8	30.06	10	30.05	29.95	-2	8,987	-0.02%
2020/11/25	17	29.80	4	29.99	29.90	13	9,000	0.14%
2020/11/24	24	30.09	31	30.17	29.80	-7	8,959	-0.08%
2020/11/23	41	30.22	18	30.15	30.20	23	8,953	0.26%
2020/11/20	13	30.17	10	30.20	30.10	3	8,909	0.03%
2020/11/19	17	30.07	9	30.14	29.95	8	8,962	0.09%
2020/11/18	103	30.90	30	30.78	30.50	73	9,001	0.81%	大買/
2020/11/17	21	30.71	62	30.65	30.65	-41	9,020	-0.45%
2020/11/16	87	30.75	90	30.60	30.85	-3	9,131	-0.03%
2020/11/13	69	29.97	37	30.05	30.25	32	8,925	0.36%
2020/11/12	14	29.49	2	29.45	28.95	12	8,660	0.14%
2020/11/11	12	29.19	32	29.61	29.65	-20	8,567	-0.23%
2020/11/10	19	29.02	5	29.10	29.05	14	8,443	0.17%
2020/11/09	31	29.45	38	29.40	29.30	-7	8,492	-0.08%
2020/11/06	18	29.06	21	29.02	29.00	-3	8,475	-0.04%
2020/11/05	44	28.70	7	28.84	28.50	37	8,567	0.43%
2020/11/04	10	28.81	39	28.91	28.85	-29	8,474	-0.34%
2020/11/03	411	30.00	372	29.84	29.20	39	8,350	0.47%	大買/大賣/
2020/11/02	152	30.26	99	30.29	30.50	53	7,719	0.69%	大買/
2020/10/30	10	28.06	24	28.14	27.75	-14	6,659	-0.21%
2020/10/29	17	27.30	10	27.20	27.60	7	6,636	0.11%
2020/10/28	35	28.00	16	27.91	27.55	19	6,670	0.28%
2020/10/27	1	27.85	0	0.00	27.80	1	6,553	0.02%
2020/10/26	27	27.97	19	27.76	27.50	8	6,536	0.12%
2020/10/22	4	27.95	2	27.45	27.55	2	6,573	0.03%
2020/10/21	6	27.83	15	27.81	27.85	-9	6,609	-0.14%
2020/10/20	10	27.50	16	27.53	27.50	-6	6,581	-0.09%
2020/10/19	25	27.45	27	27.30	27.30	-2	6,562	-0.03%
2020/10/16	5	27.19	8	26.94	26.75	-3	6,554	-0.05%
2020/10/15	2	26.98	1	26.95	27.10	1	6,582	0.02%
2020/10/14	1	27.25	5	27.35	27.10	-4	6,646	-0.06%
2020/10/13	11	27.10	6	27.24	27.25	5	6,666	0.07%
2020/10/12	1	27.20	0	0.00	26.80	1	6,646	0.02%
2020/10/08	18	26.95	5	27.04	27.05	13	6,641	0.20%
2020/10/05	0	0.00	5	25.75	25.70	-5	6,608	-0.08%
2020/09/30	0	0.00	3	25.53	25.70	-3	6,682	-0.04%
2020/09/29	0	0.00	1	25.35	25.45	-1	6,745	-0.01%
2020/09/28	12	25.70	9	25.67	25.65	3	6,822	0.04%
2020/09/25	5	25.52	4	25.71	25.25	1	6,946	0.01%
2020/09/24	7	25.89	20	25.88	25.60	-13	6,962	-0.19%
2020/09/23	5	26.68	0	0.00	26.65	5	6,916	0.07%
2020/09/22	10	26.90	9	26.89	26.80	1	6,990	0.01%
2020/09/21	2	27.50	60	27.40	27.70	-58	7,069	-0.82%
2020/09/18	146	28.58	74	28.37	27.55	72	7,041	1.02%	大買/
2020/09/17	8	27.94	24	28.04	28.10	-16	6,712	-0.24%
2020/09/16	9	27.92	8	27.76	27.85	1	6,659	0.02%
2020/09/14	0	0.00	7	26.96	27.15	-7	6,636	-0.11%
2020/09/11	6	26.69	30	26.72	26.55	-24	6,766	-0.35%
2020/09/10	10	27.54	1	27.35	27.25	9	6,718	0.13%
2020/09/09	7	27.44	7	27.54	27.35	0	6,700	0.00%
2020/09/08	5	27.15	9	26.84	27.30	-4	6,638	-0.06%
2020/09/07	17	27.17	13	27.26	26.80	4	6,593	0.06%
2020/09/04	13	27.15	20	27.06	27.20	-7	6,566	-0.11%
2020/09/03	18.5	27.94	9	28.19	27.80	9.5	6,495	0.15%
2020/09/02	3	28.07	6	28.15	28.20	-3	6,405	-0.05%
2020/09/01	38	27.97	39	28.04	27.90	-1	6,316	-0.02%
2020/08/31	21	27.84	34	27.99	27.75	-13	6,232	-0.21%
2020/08/28	20	27.54	5	27.52	27.50	15	6,174	0.24%
2020/08/27	23	27.78	26	27.88	27.30	-3	6,148	-0.05%
2020/08/26	8.5	27.76	13	27.77	27.70	-4.5	6,041	-0.07%
2020/08/25	16	27.77	5	27.68	27.60	11	5,980	0.18%
2020/08/24	51	27.94	66	27.95	28.15	-15	5,854	-0.26%
2020/08/21	110	27.96	80	27.98	27.85	30	5,652	0.53%	大買/
2020/08/20	57	27.15	79	26.98	26.65	-22	5,236	-0.42%
2020/08/19	28	27.41	31	27.65	27.30	-3	4,917	-0.06%
2020/08/18	75	26.89	72	27.17	27.20	3	4,736	0.06%
2020/08/17	14	26.84	14	26.92	26.80	0	4,657	0.00%
2020/08/14	7	26.79	4	26.81	26.80	3	4,604	0.07%
2020/08/13	121.1	27.49	138	27.47	27.10	-16.9	4,536	-0.37%	大買/大賣/
2020/08/12	104	26.99	248	27.26	27.65	-144	4,356	-3.31%	大買/大賣/鉅額交易
2020/08/11	61.5	26.93	393	26.85	26.75	-331.5	4,191	-7.91%	大賣/鉅額交易
2020/08/10	151	26.47	24	26.51	26.45	127	3,949	3.22%	大買/鉅額交易
2020/08/07	376	26.35	33	26.44	26.50	343	3,920	8.75%	大買/鉅額交易
2020/08/06	148	26.21	52	26.39	25.90	96	3,811	2.52%	大買/
2020/08/05	1	25.10	1	25.20	25.10	0	3,491	0.00%
2020/08/04	3	25.28	1	25.20	25.15	2	3,478	0.06%
2020/08/03	0	0.00	8.3	24.81	24.90	-8.3	3,466	-0.24%
2020/07/31	1	24.05	1.5	24.10	24.10	-0.5	3,435	-0.01%
2020/07/29	1	23.55	0	0.00	23.70	1	3,488	0.03%
2020/07/28	1	23.20	9	23.61	23.10	-8	3,514	-0.23%
2020/07/27	13	24.66	2	24.23	23.85	11	3,490	0.32%
2020/07/24	11	24.55	1	24.55	24.50	10	3,453	0.29%
2020/07/23	1	24.85	0	0.00	24.70	1	3,447	0.03%
2020/07/22	5.5	24.99	12	24.97	24.85	-6.5	3,440	-0.19%
2020/07/21	7	24.93	2.3	24.81	25.00	4.7	3,404	0.14%
2020/07/20	23	24.74	17	24.51	24.65	6	3,384	0.18%
2020/07/17	1	24.00	0	0.00	23.40	1	3,312	0.03%
2020/07/16	2	24.40	4	24.40	24.35	-2	3,282	-0.06%
2020/07/15	2	24.43	17	24.64	24.10	-15	3,271	-0.46%
2020/07/14	3	24.82	3	24.65	24.60	0	3,280	0.00%
2020/07/13	2	24.95	3	24.92	25.00	-1	3,281	-0.03%
2020/07/10	3	25.02	3	24.57	24.60	0	3,289	0.00%
2020/07/09	7	25.08	10	25.23	24.90	-3	3,389	-0.09%
2020/07/08	3	24.78	2	24.95	24.80	1	3,345	0.03%
2020/07/07	7	24.54	1	24.65	24.40	6	3,289	0.18%
2020/07/06	5	25.05	27	24.90	25.15	-22	3,215	-0.68%
2020/07/03	4	24.16	13	24.30	24.25	-9	3,102	-0.29%
2020/07/02	17	24.31	3	24.30	24.20	14	3,054	0.46%
2020/07/01	12	24.32	1	24.15	24.30	11	3,012	0.37%
2020/06/30	7	23.90	35	23.66	24.10	-28	2,913	-0.96%
2020/06/29	3	22.77	4	22.70	22.70	-1	2,777	-0.04%
2020/06/24	2	22.50	0	0.00	22.40	2	2,784	0.07%
2020/06/23	2	22.55	1	22.55	22.55	1	2,790	0.04%
2020/06/22	13	22.65	6	22.48	22.45	7	2,797	0.25%
2020/06/19	6	22.60	4	22.45	22.55	2	2,808	0.07%
2020/06/18	2	22.33	4	22.73	22.20	-2	2,710	-0.07%
2020/06/16	1	21.40	1	21.50	21.40	0	2,590	0.00%
2020/06/15	1	21.10	0	0.00	20.85	1	2,652	0.04%
2020/06/12	1	20.55	1	20.80	20.85	0	2,679	0.00%
2020/06/10	1	21.50	16	21.68	21.70	-15	2,713	-0.55%
2020/06/09	2	21.90	2	21.75	21.75	0	2,779	0.00%
2020/06/05	4	22.40	12	22.41	22.50	-8	2,868	-0.28%
2020/06/03	0	0.00	5	22.00	22.00	-5	2,871	-0.17%
2020/06/01	0	0.00	5	21.80	21.85	-5	2,847	-0.18%
2020/05/28	0	0.00	2	22.00	21.60	-2	2,841	-0.07%
2020/05/26	1	21.35	1	21.45	21.25	0	2,854	0.00%
2020/05/25	1	21.20	2	21.15	21.30	-1	2,851	-0.04%
2020/05/22	4	21.53	0	0.00	21.20	4	2,867	0.14%
2020/05/21	1	21.55	1	21.55	21.60	0	2,865	0.00%
2020/05/19	1	21.15	0	0.00	21.35	1	2,968	0.03%
2020/05/15	1	21.15	4	21.28	21.10	-3	2,984	-0.10%
2020/05/14	7	21.90	60	22.05	21.65	-53	2,942	-1.80%
2020/05/13	63	22.27	5	21.85	22.35	58	2,868	2.02%
2020/05/12	2	21.35	0	0.00	21.30	2	2,845	0.07%
2020/05/11	9	21.87	3	21.75	21.75	6	2,836	0.21%
2020/05/08	10	21.80	35	21.74	21.80	-25	2,809	-0.89%
2020/05/07	0	0.00	13	21.18	21.15	-13	2,720	-0.48%
2020/05/06	0	0.00	1	20.85	20.70	-1	2,704	-0.04%
2020/05/05	16	20.81	10	21.15	20.85	6	2,714	0.22%
2020/05/04	13	20.40	1	20.95	21.05	12	2,673	0.45%
2020/04/29	7	20.96	6	20.75	20.70	1	2,660	0.04%
2020/04/28	2	20.50	15	20.55	20.65	-13	2,633	-0.49%
2020/04/24	2	20.35	5	20.31	20.30	-3	2,674	-0.11%
2020/04/23	2	20.20	0	0.00	20.10	2	2,682	0.07%
2020/04/22	2	19.63	0	0.00	19.70	2	2,710	0.07%
2020/04/21	2	19.70	21	19.89	19.65	-19	2,710	-0.70%
2020/04/17	4	20.15	2	20.33	20.05	2	2,785	0.07%
2020/04/16	2	20.05	2	20.30	20.00	0	2,780	0.00%
2020/04/15	22	20.15	5	20.24	20.05	17	2,762	0.62%
2020/04/14	51	20.49	21	20.39	20.50	30	2,747	1.09%
2020/04/13	0	0.00	1	20.70	20.45	-1	2,634	-0.04%
2020/04/10	1	19.75	2	19.75	19.75	-1	2,617	-0.04%
2020/04/09	3	19.70	0	0.00	19.55	3	2,635	0.11%
2020/04/08	0	20.20	4	19.63	19.85	-4	2,645	-0.15%
2020/04/07	7	19.52	1	19.55	19.45	6	2,639	0.23%
2020/04/06	0	19.50	1	19.20	19.50	-1	2,639	-0.04%
2020/03/31	9	19.39	6	19.20	18.95	3	2,712	0.11%
2020/03/30	3	17.80	31	18.56	19.00	-28	2,699	-1.04%
2020/03/27	32	18.11	8	18.31	18.00	24	2,696	0.89%
2020/03/26	5	17.97	7	18.35	18.25	-2	2,705	-0.07%
2020/03/25	14	18.14	3	18.40	18.25	11	2,704	0.41%
2020/03/24	2	17.38	12	17.05	17.45	-10	2,694	-0.37%
2020/03/20	5	16.25	3	16.17	16.25	2	2,913	0.07%
2020/03/19	0	14.95	2	15.10	14.80	-2	2,906	-0.07%
2020/03/18	2	16.50	0	0.00	16.35	2	2,846	0.07%
2020/03/17	1	17.25	30	17.42	16.90	-29	2,865	-1.01%
2020/03/16	0.1	18.75	9	19.38	18.75	-9	2,816	-0.32%
2020/03/13	6	19.62	11	19.62	19.95	-5	2,805	-0.18%
2020/03/12	3	22.12	7	21.78	21.70	-4	2,722	-0.15%
2020/03/09	7	22.71	5	22.60	22.60	2	2,576	0.08%
2020/03/06	0	0.00	3	23.40	23.35	-3	2,563	-0.12%
2020/03/05	1	23.90	1	23.80	23.70	0	2,578	0.00%
2020/03/03	1	23.45	2	23.65	23.45	-1	2,586	-0.04%
2020/03/02	3	23.30	4	23.15	23.20	-1	2,598	-0.04%
2020/02/27	6	23.18	0	0.00	22.80	6	2,593	0.23%
2020/02/26	0	0.00	5	23.57	23.60	-5	2,581	-0.19%
2020/02/25	0	0.00	4	23.45	23.60	-4	2,599	-0.15%
2020/02/24	0	0.00	3	23.78	23.50	-3	2,608	-0.12%
2020/02/20	3	24.15	4	23.94	23.85	-1	2,620	-0.04%
2020/02/19	3	23.60	6	23.48	23.80	-3	2,596	-0.12%
2020/02/18	1	23.30	0	0.00	23.20	1	2,569	0.04%
2020/02/14	5	23.07	0	0.00	23.05	5	2,578	0.19%
2020/02/13	16	23.18	3	23.32	23.15	13	2,572	0.51%
2020/02/12	11	22.53	0	0.00	22.60	11	2,548	0.43%
2020/02/11	1	22.25	1	22.45	22.40	0	2,543	0.00%
2020/02/10	1	22.20	0	0.00	22.35	1	2,539	0.04%
2020/02/07	2.1	22.65	1	22.65	22.60	1.1	2,545	0.04%
2020/02/06	3	23.30	3	22.83	23.30	0	2,554	0.00%
2020/02/05	8	22.63	2	22.80	22.50	6	2,601	0.23%
2020/02/04	1	22.70	3	22.75	22.75	-2	2,614	-0.08%
2020/02/03	7	21.98	6	22.35	22.40	1	2,640	0.04%
2020/01/31	3	23.63	9	23.56	23.75	-6	2,605	-0.23%
2020/01/30	3	23.90	0	0.00	23.55	3	2,653	0.11%
2020/01/20	1	25.80	0	0.00	25.65	1	2,655	0.04%
2020/01/17	8	25.76	7	25.66	25.65	1	2,651	0.04%
2020/01/16	12	25.55	11	25.58	25.80	1	2,635	0.04%
2020/01/15	1	25.15	1	25.10	25.10	0	2,593	0.00%
2020/01/14	5	25.25	6	25.15	25.35	-1	2,601	-0.04%
2020/01/13	2	25.05	1	25.05	25.20	1	2,573	0.04%
2020/01/10	0	0.00	3	24.47	24.65	-3	2,532	-0.12%
2020/01/08	5	24.19	3	24.27	24.05	2	2,545	0.08%
2020/01/07	5	24.58	4	24.55	24.60	1	2,553	0.04%
2020/01/06	0	0.00	9	25.12	25.10	-9	2,682	-0.34%
2020/01/03	4	25.61	0	0.00	25.25	4	2,679	0.15%
2020/01/02	17	25.69	2	26.00	25.65	15	2,668	0.56%
2019/12/31	11	25.86	7	25.80	25.80	4	2,651	0.15%
2019/12/30	6	25.69	1	25.70	25.80	5	2,649	0.19%
2019/12/27	3	26.18	17	26.07	26.00	-14	2,645	-0.53%
2019/12/26	9	26.03	13	26.04	26.10	-4	2,653	-0.15%
2019/12/25	2	25.80	1	25.80	26.00	1	2,621	0.04%
2019/12/24	0	0.00	4	25.64	25.85	-4	2,640	-0.15%
2019/12/23	2	25.45	2	25.50	25.50	0	2,682	0.00%
2019/12/20	9	25.87	1	26.00	26.00	8	2,689	0.30%
2019/12/19	2	25.75	1	25.70	25.75	1	2,690	0.04%
2019/12/18	23	25.97	3	26.00	25.90	20	2,716	0.74%
2019/12/17	29	25.83	28.1	25.76	26.00	0.9	2,712	0.03%
2019/12/16	0	0.00	4	25.18	25.20	-4	2,542	-0.16%
2019/12/12	1	24.85	2	24.55	24.50	-1	2,552	-0.04%
2019/12/11	3	24.92	0	0.00	24.85	3	2,554	0.12%
2019/12/10	4	25.03	0	0.00	25.00	4	2,573	0.16%
2019/12/09	0	0.00	8	25.15	25.10	-8	2,594	-0.31%
2019/12/06	1	25.10	0	0.00	25.10	1	2,632	0.04%
2019/12/05	2	25.40	1	25.55	25.40	1	2,668	0.04%
2019/12/04	0	0.00	4	25.33	25.35	-4	2,718	-0.15%
2019/12/03	2	25.18	3	25.17	25.10	-1	2,740	-0.04%
2019/12/02	1	25.00	1	25.00	25.30	0	2,755	0.00%
2019/11/29	1	25.20	0	0.00	25.10	1	2,781	0.04%
2019/11/28	1	25.35	2	25.58	25.35	-1	2,818	-0.04%
2019/11/27	0	0.00	4	25.35	25.50	-4	2,859	-0.14%
2019/11/26	0	0.00	1	25.40	25.30	-1	2,890	-0.03%
2019/11/25	2	25.30	1	25.25	25.35	1	2,975	0.03%
2019/11/21	15	25.20	1	25.30	25.25	14	3,095	0.45%
2019/11/20	1	25.05	3	25.05	25.15	-2	3,114	-0.06%
2019/11/19	1	25.00	0	0.00	24.95	1	3,187	0.03%
2019/11/18	19	24.90	18	25.00	25.10	1	3,234	0.03%
2019/11/15	0	0.00	20	24.35	24.30	-20	3,262	-0.61%
2019/11/14	3	24.32	3	24.20	24.20	0	3,353	0.00%
2019/11/13	1	24.10	3	24.25	24.25	-2	3,420	-0.06%
2019/11/11	24	23.84	3	23.85	23.75	21	3,777	0.56%
2019/11/08	1	24.35	0	0.00	24.40	1	3,857	0.03%
2019/11/07	2.1	24.30	2	24.10	24.10	0.1	4,042	0.00%
2019/11/06	2	24.43	0	0.00	24.40	2	4,191	0.05%
2019/11/05	3	24.52	2	24.60	24.65	1	4,378	0.02%
2019/11/04	11	24.75	12	24.44	24.85	-1	4,522	-0.02%
2019/11/01	3	23.62	2	23.70	23.85	1	4,556	0.02%
2019/10/31	13	23.97	0	0.00	23.80	13	4,603	0.28%
2019/10/29	11	24.35	5	24.55	24.15	6	4,688	0.13%
2019/10/28	30	24.78	30	24.65	24.70	0	4,713	0.00%
2019/10/25	2	25.20	0	0.00	25.35	2	4,689	0.04%
2019/10/24	15	25.14	1	25.20	25.20	14	4,740	0.30%
2019/10/23	2	25.28	1	25.15	25.10	1	5,075	0.02%
2019/10/22	2	25.38	1	25.30	25.35	1	5,113	0.02%
2019/10/21	3	25.08	3	25.43	25.50	0	5,190	0.00%
2019/10/18	4	25.25	0	0.00	25.30	4	5,302	0.08%
2019/10/17	2	25.35	1	25.35	25.35	1	5,324	0.02%
2019/10/16	3	25.30	3	25.05	25.15	0	5,375	0.00%
2019/10/15	2	24.75	0	0.00	24.70	2	5,431	0.04%
2019/10/14	18	24.73	45	25.02	24.95	-27	5,453	-0.50%
2019/10/09	15	25.77	15	25.93	25.65	0	5,363	0.00%
2019/10/08	21.1	25.88	12	26.27	25.80	9.1	5,413	0.17%
2019/10/07	11	26.25	64	26.15	26.00	-53	5,466	-0.97%
2019/10/04	5	26.35	3	26.15	26.15	2	5,900	0.03%
2019/10/03	3	26.43	1	26.30	26.40	2	5,908	0.03%
2019/10/02	8	25.65	3	26.48	26.60	5	5,923	0.08%
2019/10/01	10	26.01	23	25.97	25.90	-13	5,902	-0.22%
2019/09/27	38	26.44	13	26.38	26.25	25	5,875	0.43%
2019/09/26	2	26.88	1	26.80	26.75	1	5,850	0.02%
2019/09/25	8	26.46	0	0.00	26.40	8	5,800	0.14%
2019/09/24	2	26.80	4	26.90	26.90	-2	5,796	-0.03%
2019/09/23	8	26.65	6	26.83	26.80	2	5,827	0.03%
2019/09/20	32	26.40	9	26.41	26.55	23	5,942	0.39%
2019/09/19	10	26.55	1	26.55	26.60	9	5,924	0.15%
2019/09/18	10	26.60	10	26.75	26.65	0	5,998	0.00%
2019/09/17	2	26.75	3	26.87	26.70	-1	6,068	-0.02%
2019/09/16	6	26.93	2	26.60	26.55	4	6,108	0.07%
2019/09/12	3	27.15	2	27.05	27.05	1	6,061	0.02%
2019/09/11	2	26.95	2	27.10	27.20	0	6,057	0.00%
2019/09/10	2	27.33	0	0.00	27.25	2	6,013	0.03%
2019/09/09	1	27.75	2	27.78	27.70	-1	5,964	-0.02%
2019/09/06	0	0.00	2	28.15	28.15	-2	5,927	-0.03%
2019/09/05	2	28.68	12	28.51	28.55	-10	5,869	-0.17%
2019/09/04	1	28.60	2	28.60	28.55	-1	5,848	-0.02%
2019/09/03	3	28.68	3	28.63	28.55	0	5,846	0.00%
2019/09/02	28	28.54	7	28.63	28.65	21	5,815	0.36%
2019/08/30	5	28.25	2	28.10	28.00	3	5,760	0.05%
2019/08/29	1	27.35	0	0.00	27.90	1	5,720	0.02%
2019/08/28	27	28.01	85	27.78	27.60	-58	5,675	-1.02%
2019/08/27	7	27.51	0	0.00	27.65	7	5,580	0.13%
2019/08/26	30	27.07	41	27.08	26.85	-11	5,536	-0.20%
2019/08/23	3	28.20	21	28.11	28.10	-18	5,457	-0.33%
2019/08/22	33	28.88	6	28.59	28.45	27	5,445	0.50%
2019/08/21	9	28.23	9	28.28	28.25	0	5,355	0.00%
2019/08/20	8	28.50	1	29.05	28.30	7	5,293	0.13%
2019/08/19	18	29.02	5	28.86	28.85	13	5,210	0.25%
2019/08/16	1	28.60	6	28.64	28.65	-5	5,170	-0.10%
2019/08/15	50	28.81	23	28.77	28.75	27	5,126	0.53%
2019/08/14	65	28.80	76	28.59	28.95	-11	5,035	-0.22%
2019/08/13	9	28.11	1	28.60	27.75	8	4,835	0.17%
2019/08/12	25	29.02	107	29.12	28.75	-82	4,774	-1.72%	大賣/
2019/08/08	32	28.54	47	28.52	28.45	-15	4,616	-0.32%
2019/08/07	88	28.42	82	28.39	28.05	6	4,537	0.13%
2019/08/06	43	27.79	96	27.69	28.30	-53	4,373	-1.21%
2019/08/05	21	27.49	18	27.39	27.40	3	4,279	0.07%
2019/08/02	4	27.26	5	27.20	27.15	-1	4,223	-0.02%
2019/08/01	8	27.46	17	27.29	27.70	-9	4,257	-0.21%
2019/07/31	6	26.86	8	26.78	27.05	-2	4,261	-0.05%
2019/07/30	10	26.67	16	26.55	26.45	-6	4,274	-0.14%
2019/07/29	6	27.37	53	27.44	27.20	-47	4,277	-1.10%
2019/07/26	17	27.49	8	27.34	27.40	9	4,281	0.21%
2019/07/25	66	27.88	75	27.68	27.60	-9	4,335	-0.21%
2019/07/24	20	26.94	20	26.88	27.20	0	4,229	0.00%
2019/07/23	26	27.07	32	27.21	26.85	-6	4,220	-0.14%
2019/07/22	32	26.93	45	26.99	26.85	-13	4,182	-0.31%
2019/07/19	2	26.40	1	26.25	26.25	1	4,201	0.02%
2019/07/18	18	26.59	11	26.45	26.20	7	4,231	0.17%
2019/07/17	0	0.00	8	26.61	26.80	-8	4,239	-0.19%
2019/07/16	42	26.33	20	26.38	26.15	22	4,296	0.51%
2019/07/15	5	25.90	12	26.28	26.15	-7	4,274	-0.16%
2019/07/12	11	25.85	15	26.19	26.00	-4	4,254	-0.09%
2019/07/11	40	25.66	28	25.77	25.70	12	4,226	0.28%
2019/07/10	138	26.23	106	26.39	25.60	32	4,243	0.75%	大買/大賣/
2019/07/09	9	25.62	4	25.70	25.90	5	3,908	0.13%
2019/07/08	10	25.68	9	25.61	25.75	1	3,902	0.03%
2019/07/05	5	25.55	13	25.53	25.40	-8	3,920	-0.20%
2019/07/04	10	25.30	10	25.40	25.25	0	3,977	0.00%
2019/07/03	3	25.30	0	0.00	25.20	3	4,008	0.07%
2019/07/02	0	0.00	10	25.50	25.70	-10	4,028	-0.25%
2019/07/01	80	25.60	6	25.62	25.45	74	4,028	1.84%
2019/06/28	7	25.04	0	0.00	25.05	7	4,038	0.17%
2019/06/27	34	25.96	33	26.04	25.25	1	4,034	0.02%
2019/06/26	8	25.70	1	25.75	25.70	7	3,911	0.18%
2019/06/25	49	25.58	42	25.65	25.35	7	3,926	0.18%
2019/06/24	20	24.91	37	25.16	25.30	-17	3,877	-0.44%
2019/06/21	19	24.58	13	24.69	24.50	6	3,881	0.15%
2019/06/20	0	0.00	1	24.35	24.20	-1	3,937	-0.03%
2019/06/19	6	24.09	3	24.00	24.10	3	4,187	0.07%
2019/06/17	0	0.00	1	23.80	23.85	-1	4,349	-0.02%
2019/06/14	1	23.85	15	23.85	23.80	-14	4,476	-0.31%
2019/06/13	2	23.75	1	23.85	23.70	1	4,689	0.02%
2019/06/12	1	23.55	0	0.00	23.60	1	4,717	0.02%
2019/06/11	1	23.90	0	0.00	24.00	1	4,791	0.02%
2019/06/06	1	23.05	1	23.15	23.05	0	4,814	0.00%
2019/06/03	1	22.75	38	22.82	23.00	-37	4,929	-0.75%
2019/05/31	0	0.00	2	23.53	23.45	-2	5,027	-0.04%
2019/05/30	16	22.76	11	22.92	23.20	5	5,063	0.10%
2019/05/29	1	22.80	2	22.80	22.60	-1	5,109	-0.02%
2019/05/28	10	23.45	10	23.30	23.15	0	5,107	0.00%
2019/05/27	0	0.00	3	23.33	23.15	-3	5,149	-0.06%
2019/05/24	2	23.53	1	23.40	23.25	1	5,207	0.02%
2019/05/23	10	23.65	10	23.48	23.30	0	5,218	0.00%
2019/05/22	6	24.45	7	24.32	24.15	-1	5,200	-0.02%
2019/05/20	2	24.45	6	24.58	24.75	-4	5,249	-0.08%
2019/05/17	1	24.25	1	24.70	24.25	0	5,221	0.00%
2019/05/16	10	24.76	20	24.64	24.30	-10	5,180	-0.19%
2019/05/15	25	25.25	15	25.15	25.05	10	5,164	0.19%
2019/05/14	7	24.16	6	24.58	24.80	1	5,107	0.02%
2019/05/13	41	24.61	188	24.59	24.55	-147	5,084	-2.89%	大賣/鉅額交易
2019/05/10	13	24.10	8	23.97	24.10	5	5,034	0.10%
2019/05/09	27	25.05	25	24.56	24.20	2	4,995	0.04%
2019/05/08	42	25.28	53	25.08	25.35	-11	4,909	-0.22%
2019/05/07	10	25.97	8	25.88	25.70	2	4,836	0.04%
2019/05/06	15	25.56	2	25.25	25.10	13	4,785	0.27%
2019/05/03	0	0.00	4	26.21	26.40	-4	4,701	-0.09%
2019/05/02	11	26.03	14	26.15	26.25	-3	4,671	-0.06%
2019/04/30	35	25.95	40	25.74	26.00	-5	4,622	-0.11%
2019/04/29	8	25.47	7	25.04	25.00	1	4,407	0.02%
2019/04/26	8	24.89	7	25.05	25.35	1	4,409	0.02%
2019/04/25	16	25.58	12	25.36	25.15	4	4,519	0.09%
2019/04/24	11	25.25	20	25.29	25.45	-9	4,551	-0.20%
2019/04/23	2	24.75	2	25.13	25.20	0	4,545	0.00%
2019/04/22	7	25.14	30	24.97	25.10	-23	4,548	-0.51%
2019/04/19	17	24.21	27	24.28	24.20	-10	4,467	-0.22%
2019/04/18	2	24.30	2	24.03	23.90	0	4,501	0.00%
2019/04/17	89	24.71	0	0.00	24.55	89	4,630	1.92%
2019/04/16	15	24.65	20	24.71	24.50	-5	4,820	-0.10%
2019/04/15	7	24.16	13	24.46	24.65	-6	4,989	-0.12%
2019/04/12	5	23.58	5	23.53	23.60	0	4,914	0.00%
2019/04/11	13	23.83	3	24.03	23.70	10	4,911	0.20%
2019/04/10	7	24.05	16	24.05	24.10	-9	4,887	-0.18%
2019/04/09	1	23.65	0	0.00	23.85	1	4,821	0.02%
2019/04/08	8	23.74	4	23.78	23.75	4	4,839	0.08%
2019/04/03	11	23.50	3	23.52	23.50	8	4,805	0.17%
2019/04/02	3	23.57	2	23.58	23.40	1	4,795	0.02%
2019/04/01	10	23.46	2	23.50	23.45	8	4,776	0.17%
2019/03/29	15	23.09	0	0.00	23.00	15	4,726	0.32%
2019/03/28	6	22.95	2	22.95	22.90	4	4,701	0.09%
2019/03/27	2	23.48	1	23.70	23.50	1	4,650	0.02%
2019/03/26	24	23.49	12	23.80	23.40	12	4,622	0.26%
2019/03/25	31	23.86	3	23.80	23.75	28	4,553	0.61%
2019/03/22	47	25.04	6	25.48	24.85	41	4,557	0.90%
2019/03/21	18	26.52	15	26.60	26.10	3	4,316	0.07%
2019/03/20	14	25.91	3	25.98	26.05	11	4,214	0.26%
2019/03/19	17	26.18	14	26.20	26.10	3	4,218	0.07%
2019/03/18	16	26.17	42	26.06	26.50	-26	4,208	-0.62%
2019/03/15	4	25.18	0	0.00	25.15	4	4,001	0.10%
2019/03/14	7	25.64	12	25.70	25.35	-5	3,996	-0.13%
2019/03/13	6	25.34	1	25.30	25.35	5	3,949	0.13%
2019/03/12	1	25.10	0	0.00	25.05	1	3,954	0.03%
2019/03/11	5	24.95	1	24.95	24.80	4	3,997	0.10%
2019/03/08	20	24.68	0	0.00	24.75	20	4,017	0.50%
2019/03/07	20	25.47	9	25.26	25.10	11	4,007	0.27%
2019/03/06	26	25.10	38	25.29	25.70	-12	3,941	-0.30%
2019/03/05	8	25.04	5	25.04	24.85	3	3,870	0.08%
2019/03/04	10	25.00	13	25.01	25.00	-3	3,847	-0.08%
2019/02/27	3	24.28	9	24.20	24.55	-6	3,807	-0.16%
2019/02/26	8	24.77	18	24.68	24.50	-10	3,815	-0.26%
2019/02/25	17	25.17	11	25.34	24.95	6	3,835	0.16%
2019/02/22	2	24.78	1	24.95	24.90	1	3,808	0.03%
2019/02/21	3	24.87	6	24.95	24.80	-3	3,830	-0.08%
2019/02/20	7	24.41	2	24.45	24.50	5	3,817	0.13%
2019/02/19	3	24.55	2	24.73	24.70	1	3,789	0.03%
2019/02/18	1	24.85	0	0.00	24.80	1	3,808	0.03%
2019/02/14	7	25.14	7	24.94	24.80	0	3,805	0.00%
2019/02/12	0	0.00	23.8	25.07	24.90	-23.8	3,803	-0.62%
2019/02/11	0	0.00	5	24.63	24.90	-5	3,795	-0.13%
2019/01/30	2	24.50	1	24.70	24.60	1	3,776	0.03%
2019/01/29	3	24.70	3	24.30	24.45	0	3,774	0.00%
2019/01/28	21	24.99	0	0.00	24.90	21	3,750	0.56%
2019/01/25	1	24.70	1	24.80	24.65	0	3,756	0.00%
2019/01/24	2	24.68	1	24.65	24.65	1	3,746	0.03%
2019/01/23	3	24.77	1	24.90	24.80	2	3,737	0.05%
2019/01/22	10	25.06	3	25.25	25.05	7	3,719	0.19%
2019/01/18	26	25.20	26	25.19	25.30	0	3,642	0.00%
2019/01/17	56	25.91	76	25.28	25.30	-20	3,618	-0.55%
2019/01/16	50	25.70	50	25.84	26.10	0	3,458	0.00%
2019/01/15	19	25.29	15	25.17	25.05	4	3,279	0.12%
2019/01/14	24	25.25	34	25.07	24.85	-10	3,222	-0.31%
2019/01/11	54	25.76	19	25.29	25.10	35	3,158	1.11%
2019/01/10	32	25.47	35	25.28	25.75	-3	3,087	-0.10%
2019/01/09	63	25.74	53	25.53	25.50	10	3,015	0.33%
2019/01/08	37	25.14	89	25.24	25.45	-52	2,864	-1.82%
2019/01/07	32	23.91	51	23.91	24.50	-19	2,643	-0.72%
2019/01/04	1	22.20	1	22.20	22.70	0	2,411	0.00%
2019/01/03	11	22.80	0	0.00	22.75	11	2,429	0.45%
2019/01/02	59	23.14	32	23.36	23.00	27	2,447	1.10%
2018/12/28	20	22.85	6	22.95	22.95	14	2,429	0.58%
2018/12/27	30	23.21	10	23.06	22.90	20	2,451	0.82%
2018/12/26	0	0.00	45	22.55	22.25	-45	2,410	-1.87%
2018/12/24	2	23.03	5	22.94	23.05	-3	2,406	-0.12%
2018/12/22	0	0.00	4	22.33	22.55	-4	2,398	-0.17%
2018/12/21	0	0.00	7	22.34	22.50	-7	2,488	-0.28%
2018/12/20	3	22.32	0	0.00	22.30	3	2,499	0.12%
2018/12/19	2	22.90	1	23.10	22.70	1	2,485	0.04%
2018/12/18	0	0.00	2	22.75	22.75	-2	2,476	-0.08%
2018/12/17	24	23.49	93	23.42	23.00	-69	2,441	-2.83%
2018/12/14	69	22.91	3	22.98	23.15	66	2,315	2.85%
2018/12/13	60	23.01	80	23.12	23.05	-20	2,299	-0.87%
2018/12/12	31	22.99	12	22.86	23.00	19	2,257	0.84%
2018/12/11	11	22.65	18	22.81	22.80	-7	2,201	-0.32%
2018/12/10	16	21.60	10	21.50	21.55	6	2,095	0.29%
2018/12/06	28	21.55	0	0.00	21.30	28	2,067	1.35%
2018/12/05	70	22.25	11	22.26	22.25	59	2,033	2.90%
2018/12/04	2	22.85	28	22.79	22.45	-26	2,034	-1.28%
2018/12/03	0	0.00	2	22.10	22.10	-2	1,968	-0.10%
2018/11/30	5	21.74	9	21.57	21.60	-4	1,946	-0.21%
2018/11/29	13	21.52	27	21.59	21.45	-14	1,929	-0.73%
2018/11/28	25	21.39	25	21.39	21.45	0	1,902	0.00%
2018/11/27	3	20.80	4	20.81	20.95	-1	1,876	-0.05%
2018/11/26	6	20.45	26	20.62	20.80	-20	1,855	-1.08%
2018/11/23	21	20.20	1	20.65	20.10	20	1,839	1.09%
2018/11/22	7	21.47	16	21.38	20.80	-9	1,808	-0.50%
2018/11/21	11	20.75	12	20.80	21.00	-1	1,804	-0.06%
2018/11/20	32	20.66	30	20.61	20.75	2	1,819	0.11%
2018/11/19	10	20.45	0	0.00	20.45	10	1,782	0.56%
2018/11/16	3	19.90	13	20.05	20.05	-10	1,765	-0.57%
2018/11/15	55	20.03	54	19.97	19.90	1	1,753	0.06%
2018/11/14	2	19.70	1	19.75	19.85	1	1,708	0.06%
2018/11/13	1	18.70	4	18.90	19.35	-3	1,723	-0.17%
2018/11/12	2	19.60	3	19.30	19.20	-1	1,750	-0.06%
2018/11/09	12	19.86	0	0.00	19.80	12	1,791	0.67%
2018/11/07	0	0.00	1	19.30	19.45	-1	1,896	-0.05%
2018/11/02	1	18.85	0	0.00	18.95	1	2,120	0.05%
2018/11/01	0	0.00	6	18.63	18.55	-6	2,130	-0.28%
2018/10/31	0	0.00	2	18.20	18.30	-2	2,151	-0.09%
2018/10/30	0	0.00	1	17.60	17.80	-1	2,173	-0.05%
2018/10/29	28	17.30	30.5	17.25	17.20	-2.5	2,410	-0.10%
2018/10/26	12	17.53	4	17.29	17.35	8	2,456	0.33%
2018/10/25	1	17.60	5	17.39	17.15	-4	2,460	-0.16%
2018/10/24	5	18.45	0	0.00	18.40	5	2,454	0.20%
2018/10/23	1	18.55	0	0.00	18.45	1	2,473	0.04%
2018/10/22	1	19.20	1	19.20	19.05	0	2,509	0.00%
2018/10/18	2	18.85	0	0.00	18.80	2	2,543	0.08%
2018/10/17	0	0.00	2	19.03	18.65	-2	2,570	-0.08%
2018/10/16	0	0.00	2	18.60	18.60	-2	2,626	-0.08%
2018/10/15	1	18.15	0	0.00	18.15	1	2,671	0.04%
2018/10/12	0	0.00	2	18.20	18.10	-2	2,776	-0.07%
2018/10/11	3	18.04	0	0.00	18.00	3	3,116	0.10%
2018/10/09	11	20.04	10	20.45	20.00	1	3,134	0.03%
2018/10/05	1.5	20.63	0	0.00	20.65	1.5	3,690	0.04%
2018/10/04	2	21.60	0	0.00	21.50	2	3,714	0.05%
2018/10/03	2	22.45	0	0.00	22.10	2	3,767	0.05%
2018/10/02	0	0.00	2	22.85	22.50	-2	3,818	-0.05%
2018/10/01	7	22.97	1	22.90	22.90	6	3,853	0.16%
2018/09/28	3	23.20	7	23.41	23.30	-4	3,882	-0.10%
2018/09/26	2	22.55	0	0.00	22.50	2	4,218	0.05%
2018/09/25	0	0.00	1	22.20	22.30	-1	4,258	-0.02%
2018/09/21	0	0.00	11	22.09	21.90	-11	4,288	-0.26%
2018/09/20	11	21.81	0	0.00	21.80	11	4,396	0.25%
2018/09/19	3	22.32	0	0.00	22.25	3	4,400	0.07%
2018/09/18	2	22.03	0	0.00	22.05	2	4,408	0.05%
2018/09/17	1	22.10	0	0.00	22.15	1	4,438	0.02%
2018/09/14	0	0.00	1	21.80	22.15	-1	4,472	-0.02%
2018/09/13	1	21.30	3	21.50	21.55	-2	4,511	-0.04%
2018/09/11	2	21.35	0	0.00	21.40	2	4,709	0.04%
2018/09/10	1	21.30	2	20.90	20.90	-1	4,725	-0.02%
2018/09/07	11	21.72	1	21.65	21.60	10	4,720	0.21%
2018/09/06	10	22.65	0	0.00	22.25	10	4,733	0.21%
2018/09/05	0	0.00	1	22.75	22.70	-1	4,783	-0.02%
2018/09/04	35	22.65	0	0.00	22.65	35	4,893	0.72%
2018/09/03	11	22.75	0	0.00	22.50	11	4,948	0.22%
2018/08/31	0	0.00	1	22.80	22.85	-1	5,015	-0.02%
2018/08/30	0	0.00	1	23.10	22.90	-1	5,186	-0.02%
2018/08/29	0	0.00	1	23.00	23.00	-1	5,219	-0.02%
2018/08/28	6	23.05	24	23.20	22.95	-18	5,366	-0.34%
2018/08/27	11	23.09	2	22.80	23.00	9	5,638	0.16%
2018/08/24	1	21.95	0	0.00	21.80	1	5,787	0.02%
2018/08/23	0	0.00	1	22.15	22.15	-1	5,848	-0.02%
2018/08/22	1	21.85	0	0.00	21.85	1	5,857	0.02%
2018/08/21	7	21.61	11	21.98	22.10	-4	5,885	-0.07%
2018/08/20	0	0.00	6	21.68	21.60	-6	5,914	-0.10%
2018/08/17	3	22.38	2	22.25	22.15	1	5,887	0.02%
2018/08/16	8	21.87	6	22.03	22.00	2	5,863	0.03%
2018/08/15	7	22.93	17	22.44	22.20	-10	5,832	-0.17%
2018/08/14	22	23.17	20	23.31	23.05	2	5,802	0.03%
2018/08/13	41	23.85	3	23.92	23.60	38	5,750	0.66%
2018/08/10	7	26.11	2	26.35	26.15	5	5,663	0.09%
2018/08/09	1	26.15	6	26.25	26.05	-5	5,778	-0.09%
2018/08/08	7	26.61	0	0.00	26.55	7	5,753	0.12%
2018/08/07	2	26.85	0	0.00	26.85	2	5,736	0.03%
2018/08/06	1	27.10	1	27.15	27.15	0	5,724	0.00%
2018/08/03	18	27.51	11	27.60	27.35	7	5,726	0.12%
2018/08/02	0	0.00	4	26.85	26.85	-4	5,497	-0.07%
2018/08/01	0	0.00	1	26.85	26.80	-1	5,461	-0.02%
2018/07/31	1	26.95	0	0.00	26.90	1	5,450	0.02%
2018/07/30	0	0.00	1	27.05	26.90	-1	5,434	-0.02%
2018/07/27	2	27.25	0	0.00	27.25	2	5,423	0.04%
2018/07/25	5	26.63	0	0.00	26.60	5	5,360	0.09%
2018/07/23	7	26.81	9	26.62	26.55	-2	5,329	-0.04%
2018/07/20	1	27.55	3	27.23	27.05	-2	5,289	-0.04%
2018/07/19	6	27.52	6.1	27.54	27.45	-0.1	5,251	0.00%
2018/07/18	35	28.60	161	28.63	27.90	-126	5,190	-2.43%	大賣/鉅額交易
2018/07/17	4	27.73	1	27.65	27.50	3	4,869	0.06%
2018/07/16	17	28.02	19	27.85	28.00	-2	4,833	-0.04%
2018/07/13	131	28.57	33	28.53	28.45	98	4,685	2.09%	大買/
2018/07/12	2	27.90	9	27.51	27.80	-7	4,325	-0.16%
2018/07/11	9	28.04	3	27.90	27.50	6	4,306	0.14%
2018/07/10	6	27.59	1	27.60	27.90	5	4,296	0.12%
2018/07/09	3	27.48	3	27.35	27.20	0	4,301	0.00%
2018/07/06	3	26.95	7	27.04	27.05	-4	4,281	-0.09%
2018/07/05	4	27.10	7	27.14	27.00	-3	4,321	-0.07%
2018/07/04	38	28.12	30	28.04	27.90	8	4,324	0.18%
2018/07/03	3	27.18	12.1	27.15	27.15	-9.1	4,011	-0.23%
2018/07/02	3	26.87	2	27.00	26.85	1	4,016	0.02%
2018/06/29	13	27.48	11	27.60	27.25	2	3,991	0.05%
2018/06/28	1	26.35	0	0.00	26.25	1	3,914	0.03%
2018/06/27	1	26.55	1	26.50	26.10	0	3,951	0.00%
2018/06/26	1	26.30	1	26.05	26.20	0	3,973	0.00%
2018/06/25	2	26.95	12	26.78	26.70	-10	3,974	-0.25%
2018/06/22	3	27.50	1	27.40	27.15	2	4,015	0.05%
2018/06/21	22	27.73	49	28.14	27.95	-27	3,998	-0.68%
2018/06/20	41	27.25	12	27.03	27.45	29	3,963	0.73%
2018/06/19	8	27.19	4	27.21	27.20	4	4,013	0.10%
2018/06/14	6	27.80	6	27.38	27.30	0	4,165	0.00%
2018/06/13	1	27.50	1	27.65	27.60	0	4,174	0.00%
2018/06/12	5	27.92	6	28.06	27.85	-1	4,166	-0.02%
2018/06/08	8	27.86	5	27.91	27.70	3	4,127	0.07%
2018/06/07	99	27.92	77	28.07	27.65	22	4,144	0.53%
2018/06/06	12	27.16	10	27.18	27.35	2	4,114	0.05%
2018/06/05	15	27.14	4	27.69	27.00	11	4,531	0.24%
2018/06/04	78	27.98	81	28.23	28.05	-3	4,582	-0.07%
2018/06/01	23	27.41	14	27.33	27.35	9	4,392	0.20%
2018/05/31	0	0.00	2	26.70	26.50	-2	4,412	-0.05%
2018/05/30	1	25.90	5	26.07	25.90	-4	4,538	-0.09%
2018/05/29	2	26.25	2	26.38	26.25	0	4,596	0.00%
2018/05/28	1	26.30	5	26.14	26.05	-4	4,630	-0.09%
2018/05/25	0	0.00	1	25.50	25.35	-1	4,770	-0.02%
2018/05/24	1	25.35	0	0.00	25.35	1	4,822	0.02%
2018/05/23	1	25.60	0	0.00	25.60	1	4,885	0.02%
2018/05/22	1	25.80	0	0.00	25.75	1	4,910	0.02%
2018/05/18	2	25.70	2	25.55	25.40	0	5,176	0.00%
2018/05/17	4	25.81	13	25.62	26.10	-9	5,161	-0.17%
2018/05/16	5	24.35	3	24.10	24.50	2	5,055	0.04%
2018/05/15	0	0.00	1	24.10	24.25	-1	5,119	-0.02%
2018/05/14	2	24.25	0	0.00	24.00	2	5,303	0.04%
2018/05/11	3	24.15	1	24.50	24.10	2	5,357	0.04%
2018/05/04	1	24.20	0	0.00	24.10	1	5,637	0.02%
2018/04/30	0	0.00	10	24.10	24.15	-10	6,075	-0.16%
2018/04/27	1	23.65	7	23.79	23.70	-6	6,376	-0.09%
2018/04/25	24	23.80	21	23.41	23.75	3	7,172	0.04%
2018/04/24	2	23.93	15	23.96	23.90	-13	7,255	-0.18%
2018/04/23	1	24.90	0	0.00	24.80	1	7,302	0.01%
2018/04/20	2	25.20	0	0.00	25.20	2	7,393	0.03%
2018/04/19	0	0.00	20	25.70	25.50	-20	7,480	-0.27%
2018/04/18	5	25.50	1	25.80	25.50	4	7,755	0.05%
2018/04/17	2	26.08	4	26.45	25.80	-2	7,945	-0.03%
2018/04/16	60	26.78	41	27.00	26.60	19	8,233	0.23%
2018/04/13	5	26.70	90	26.38	26.75	-85	8,566	-0.99%
2018/04/12	1	26.25	0	0.00	26.25	1	9,242	0.01%
2018/04/11	102	26.68	5	26.97	26.70	97	10,411	0.93%	大買/
2018/04/09	7	25.81	5	25.83	25.25	2	11,603	0.02%
2018/04/03	4	26.08	6	26.00	25.85	-2	11,754	-0.02%
2018/04/02	4	26.75	0	0.00	26.65	4	11,738	0.03%
2018/03/31	6	26.82	0	0.00	26.65	6	11,828	0.05%
2018/03/30	5	27.14	4	27.38	27.05	1	11,829	0.01%
2018/03/29	3	27.00	0	0.00	27.00	3	11,807	0.03%
2018/03/28	2	27.15	0	0.00	27.00	2	11,817	0.02%
2018/03/27	1	27.40	25	27.53	27.50	-24	11,825	-0.20%
2018/03/26	6	26.51	0	0.00	26.80	6	11,834	0.05%
2018/03/23	33	26.72	5	26.70	26.75	28	11,831	0.24%
2018/03/22	8	27.41	0	0.00	27.35	8	11,738	0.07%
2018/03/21	3	27.55	2	27.70	27.85	1	11,692	0.01%
2018/03/20	2	27.20	3	27.10	27.15	-1	11,863	-0.01%
2018/03/19	2	27.93	1	28.05	27.90	1	11,893	0.01%
2018/03/16	0	0.00	18	28.28	28.20	-18	11,875	-0.15%
2018/03/14	8	27.99	22	28.01	27.95	-14	11,906	-0.12%
2018/03/13	13	28.48	5	28.47	28.45	8	11,883	0.07%
2018/03/12	12	28.46	1	28.55	28.35	11	11,841	0.09%
2018/03/09	61	30.29	43	30.19	29.20	18	11,816	0.15%
2018/03/08	19	28.89	7	28.81	28.75	12	11,452	0.10%
2018/03/07	2	28.40	7	28.46	28.50	-5	11,450	-0.04%
2018/03/06	15	28.89	18	28.56	28.75	-3	11,513	-0.03%
2018/03/05	19	28.78	13	28.54	28.45	6	11,389	0.05%
2018/03/02	9	28.11	8	28.15	28.15	1	11,353	0.01%
2018/03/01	2	27.95	2	27.98	27.95	0	11,737	0.00%
2018/02/27	3	27.88	5	28.12	27.80	-2	11,967	-0.02%
2018/02/26	1	27.20	6	27.48	27.00	-5	12,038	-0.04%
2018/02/23	1	27.50	3	27.28	27.45	-2	12,002	-0.02%
2018/02/22	3	27.18	4	27.10	27.25	-1	11,994	-0.01%
2018/02/21	32	26.68	49	26.32	27.50	-17	11,995	-0.14%
2018/02/12	10	25.41	58	25.44	25.45	-48	11,913	-0.40%
2018/02/09	46	24.27	6	24.11	25.00	40	11,890	0.34%
2018/02/08	4	24.95	7	24.99	25.10	-3	11,927	-0.03%
2018/02/07	9	25.66	55	25.73	25.25	-46	11,965	-0.38%
2018/02/06	46	25.64	125	24.99	25.10	-79	12,043	-0.66%	大賣/
2018/02/05	29	26.93	41	26.90	27.40	-12	12,214	-0.10%
2018/02/02	2	27.85	1	27.95	27.95	1	12,207	0.01%
2018/02/01	38	28.20	10	28.25	27.95	28	12,226	0.23%
2018/01/31	3	27.78	4	28.09	28.10	-1	12,282	-0.01%
2018/01/30	3	28.35	2	28.28	28.05	1	12,234	0.01%
2018/01/29	2	28.25	3	28.27	28.40	-1	12,159	-0.01%
2018/01/26	5	27.89	12	27.72	27.70	-7	12,089	-0.06%
2018/01/25	38	28.75	30	28.60	28.10	8	11,968	0.07%
2018/01/24	49	29.16	46	28.82	29.30	3	11,793	0.03%
2018/01/23	44	29.41	76	29.38	29.05	-32	11,701	-0.27%
2018/01/22	39	31.09	43	30.68	30.30	-4	11,422	-0.04%
2018/01/19	67	30.66	117	30.51	30.70	-50	11,212	-0.45%	大賣/
2018/01/18	33	29.59	23	29.53	29.35	10	10,752	0.09%
2018/01/17	14	29.59	6	29.48	29.45	8	10,698	0.07%
2018/01/16	12	30.03	39	29.53	29.50	-27	10,612	-0.25%
2018/01/15	13	29.37	12	29.49	29.35	1	10,510	0.01%
2018/01/12	64	30.38	55	30.17	30.05	9	10,468	0.09%
2018/01/11	26	29.77	30	29.60	29.55	-4	10,156	-0.04%
2018/01/10	64	29.29	51	29.35	29.10	13	9,979	0.13%
2018/01/09	65	29.90	74	29.89	30.20	-9	9,679	-0.09%
2018/01/08	97	31.63	72	30.99	30.60	25	9,315	0.27%
2018/01/05	178	30.84	176	30.91	31.20	2	8,612	0.02%	大買/大賣/
2018/01/04	139	28.15	99	27.92	28.95	40	7,454	0.54%	大買/
2018/01/03	43	26.59	50	26.49	26.35	-7	6,544	-0.11%
2018/01/02	17	25.77	10	25.78	25.95	7	6,204	0.11%