正文 (4906)-康和-嘉義券商分點個股進出

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

正文

(4906)

可現股當沖

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

立即追蹤
本地時間:14:30

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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	35.75	35.65	-1	4,880	-0.02%
2024/11/21	0	0.00	1	35.35	35.45	-1	5,100	-0.02%
2024/11/14	1	35.85	0	0.00	35.50	1	6,041	0.02%
2024/11/13	0	0.00	5	36.19	35.95	-5	6,068	-0.08%
2024/11/12	1	35.70	0	0.00	35.80	1	6,106	0.02%
2024/11/11	3	35.48	0	0.00	35.45	3	6,139	0.05%
2024/11/08	7	36.54	0	0.00	36.10	7	6,207	0.11%
2024/11/07	4	37.36	2	37.30	37.45	2	6,205	0.03%
2024/11/06	3	36.50	0	0.00	36.90	3	6,173	0.05%
2024/11/05	0	0.00	2	36.65	36.10	-2	6,233	-0.03%
2024/10/29	2	35.85	0	0.00	35.85	2	6,752	0.03%
2024/10/28	0	0.00	7	36.46	36.50	-7	6,811	-0.10%
2024/10/25	1	36.95	1	36.65	36.65	0	6,912	0.00%
2024/10/23	1	37.00	1	37.10	37.10	0	7,139	0.00%
2024/10/21	1	36.55	0	0.00	37.00	1	7,589	0.01%
2024/10/18	0	0.00	3	36.38	36.35	-3	7,954	-0.04%
2024/10/17	12	36.96	0	0.00	36.70	12	8,475	0.14%
2024/10/16	5	36.32	0	0.00	37.80	5	9,115	0.05%
2024/10/15	2	36.90	1	36.25	36.25	1	9,745	0.01%
2024/10/14	1	36.70	1	36.95	36.95	0	9,846	0.00%
2024/10/11	1	36.30	0	0.00	36.15	1	10,022	0.01%
2024/10/09	3	38.42	3	38.25	38.05	0	10,254	0.00%
2024/10/08	4	37.95	1	37.85	37.85	3	10,677	0.03%
2024/10/07	2	38.75	0	0.00	38.75	2	11,313	0.02%
2024/10/04	4	38.15	1	38.15	38.15	3	11,749	0.03%
2024/10/01	1	38.60	0	0.00	38.60	1	11,972	0.01%
2024/09/30	5	38.72	0.1	39.00	38.35	4.9	12,181	0.04%
2024/09/27	2	39.68	0	0.00	39.40	2	12,823	0.02%
2024/09/26	0	0.00	1	41.30	39.95	-1	13,932	-0.01%
2024/09/25	1	40.40	1	40.40	40.40	0	13,940	0.00%
2024/09/23	2	40.30	0	0.00	40.20	2	13,964	0.01%
2024/09/20	2	41.18	3	40.50	40.50	-1	14,079	-0.01%
2024/09/19	7	40.64	1	40.85	40.80	6	14,123	0.04%
2024/09/18	3	41.52	1	42.25	40.85	2	14,161	0.01%
2024/09/16	1	42.70	8	41.81	41.90	-7	14,162	-0.05%
2024/09/13	3	40.07	2	40.08	40.40	1	14,045	0.01%
2024/09/12	2	38.98	2	39.10	39.05	0	14,037	0.00%
2024/09/11	0	0.00	1	38.75	38.35	-1	14,124	-0.01%
2024/09/10	1	38.90	0	0.00	39.10	1	14,167	0.01%
2024/09/09	4	39.18	0	0.00	39.95	4	14,255	0.03%
2024/09/06	2	39.68	0	0.00	39.50	2	14,386	0.01%
2024/09/05	7	40.16	4	39.55	39.50	3	14,642	0.02%
2024/09/04	0	0.00	10	41.85	40.85	-10	14,752	-0.07%
2024/09/03	8	43.64	6	43.81	42.70	2	14,838	0.01%
2024/09/02	13	43.30	16	43.29	42.85	-3	14,807	-0.02%
2024/08/30	14	42.77	13	42.63	42.30	1	14,724	0.01%
2024/08/29	1	42.70	2	42.80	43.05	-1	14,816	-0.01%
2024/08/28	18	42.99	4	43.15	42.85	14	14,827	0.09%
2024/08/27	23	42.60	14	42.80	42.90	9	14,992	0.06%
2024/08/26	3	42.40	7	42.73	42.45	-4	15,190	-0.03%
2024/08/23	12	42.51	6	42.49	42.60	6	15,315	0.04%
2024/08/22	4	42.55	6	42.28	42.20	-2	15,511	-0.01%
2024/08/21	6	41.88	4	42.25	42.25	2	15,930	0.01%
2024/08/20	3	41.42	3	41.12	41.10	0	15,710	0.00%
2024/08/19	29	41.41	34	41.16	41.20	-5	15,663	-0.03%
2024/08/16	12	39.87	18	39.94	40.10	-6	15,746	-0.04%
2024/08/15	10	37.69	3	37.50	37.50	7	15,577	0.04%
2024/08/14	3	38.45	12	38.26	38.15	-9	15,865	-0.06%
2024/08/13	3	38.12	4	37.86	38.25	-1	15,846	-0.01%
2024/08/12	1	37.85	3	37.77	37.90	-2	15,803	-0.01%
2024/08/09	9	39.08	2	38.88	38.50	7	15,715	0.04%
2024/08/07	3.3	39.03	2	39.33	39.20	1.3	15,622	0.01%
2024/08/06	12	36.65	25	38.23	37.75	-13	15,532	-0.08%
2024/08/05	2	37.55	2	38.45	37.50	0	15,367	0.00%
2024/08/02	3	42.30	1	41.65	41.65	2	15,212	0.01%
2024/08/01	1	44.15	1	44.10	44.00	0	15,144	0.00%
2024/07/30	1	41.50	1	42.85	42.95	0	14,908	0.00%
2024/07/29	1	41.35	5	41.25	41.10	-4	14,790	-0.03%
2024/07/26	1	42.50	0	0.00	42.45	1	14,669	0.01%
2024/07/23	0	0.00	11	43.23	43.45	-11	14,559	-0.08%
2024/07/22	1	41.80	1	41.50	41.30	0	14,346	0.00%
2024/07/19	14	44.34	2	44.43	44.30	12	14,073	0.09%
2024/07/18	1	44.00	5	44.82	44.00	-4	13,700	-0.03%
2024/07/17	15.3	44.33	15	45.00	43.50	0.3	13,161	0.00%
2024/07/16	9	45.23	14	45.18	45.80	-5	12,452	-0.04%
2024/07/15	0	0.00	3	41.75	41.65	-3	11,813	-0.03%
2024/07/12	0	0.00	3	42.43	42.45	-3	11,688	-0.03%
2024/07/11	8	43.04	4	43.34	43.55	4	11,503	0.03%
2024/07/10	7	42.67	7	42.86	42.45	0	11,254	0.00%
2024/07/09	30	42.49	66	41.96	40.95	-36	10,835	-0.33%
2024/07/08	50	41.15	2	40.85	41.00	48	10,171	0.47%
2024/07/05	4	40.06	8	40.45	39.80	-4	9,743	-0.04%
2024/07/04	2	39.10	0.5	39.37	39.35	1.6	9,578	0.02%
2024/07/03	2.3	39.83	2	40.25	39.80	0.3	9,408	0.00%
2024/07/02	6	40.23	64	39.50	40.60	-58	8,719	-0.67%
2024/07/01	0	0.00	1	36.75	36.95	-1	7,594	-0.01%
2024/06/27	1	37.55	1	36.85	36.85	0	7,572	0.00%
2024/06/26	0	0.00	10	36.90	36.80	-10	7,530	-0.13%
2024/06/25	1	37.90	0	0.00	37.90	1	7,453	0.01%
2024/06/24	10	37.91	0	0.00	37.90	10	7,382	0.14%
2024/06/21	0	0.00	4	38.30	38.40	-4	7,387	-0.05%
2024/06/19	0	0.00	1	38.05	37.90	-1	7,330	-0.01%
2024/06/18	52	38.02	30	38.28	37.85	22	7,294	0.30%
2024/06/17	11	38.25	1	38.55	38.60	10	7,249	0.14%
2024/06/14	1	38.55	7	38.83	38.55	-6	7,214	-0.08%
2024/06/13	0	0.00	5.3	39.02	38.05	-5.3	7,129	-0.07%
2024/06/12	7	38.76	7	38.51	38.80	0	7,069	0.00%
2024/06/11	2	38.38	31	38.36	38.25	-29	6,908	-0.42%
2024/06/07	5	38.32	1	38.70	38.20	4	6,747	0.06%
2024/06/06	4	38.20	1	38.65	38.30	3	6,627	0.05%
2024/06/05	1	38.30	28	38.40	37.80	-27	6,419	-0.42%
2024/06/04	13	38.12	4	38.45	38.05	9	6,414	0.14%
2024/06/03	0	0.00	3	37.43	37.70	-3	6,453	-0.05%
2024/05/31	9	37.68	8	37.77	37.00	1	6,649	0.02%
2024/05/30	0	0.00	10	38.10	38.00	-10	7,831	-0.13%
2024/05/29	14	38.43	3	38.20	38.00	11	8,025	0.14%
2024/05/28	10	38.21	11	37.97	37.95	-1	7,758	-0.01%
2024/05/27	35	36.62	46	37.07	37.35	-11	7,378	-0.15%
2024/05/24	9	35.57	0	0.00	35.35	9	6,845	0.13%
2024/05/22	4	36.00	4	35.30	35.40	0	6,864	0.00%
2024/05/21	10	34.99	0	0.00	35.20	10	6,687	0.15%
2024/05/20	27	35.42	21	35.46	35.50	6	6,642	0.09%
2024/05/08	0	0.00	0	33.60	33.75	0	6,787	0.00%
2024/05/07	0	0.00	0	33.20	33.15	0	6,815	0.00%
2024/05/06	1	33.50	1	33.50	33.55	0	6,878	0.00%
2024/04/26	1	32.70	5.6	32.68	32.80	-4.6	7,230	-0.06%
2024/04/19	0	0.00	30	32.85	32.20	-30	7,766	-0.39%
2024/04/18	1	32.80	0	0.00	33.15	1	7,725	0.01%
2024/04/16	6	32.72	5	33.70	32.70	1	7,740	0.01%
2024/04/12	1	34.75	16	34.53	34.55	-15	7,674	-0.20%
2024/04/11	0	0.00	69	34.45	34.65	-69	7,676	-0.90%
2024/04/09	1	34.50	1	34.60	34.05	0	7,659	0.00%
2024/04/03	1	33.90	0	0.00	33.95	1	7,608	0.01%
2024/04/02	0	34.35	0	0.00	34.10	0	7,621	0.00%
2024/04/01	1	34.65	1	34.55	34.55	0	7,594	0.00%
2024/03/28	2	34.28	10	34.40	34.20	-8	7,639	-0.10%
2024/03/27	2	34.50	2	34.65	34.40	0	7,680	0.00%
2024/03/26	2	34.70	6	35.10	34.40	-4	7,678	-0.05%
2024/03/25	11	35.29	0	0.00	35.30	11	7,627	0.14%
2024/03/22	10	35.34	6	35.03	35.10	4	7,653	0.05%
2024/03/21	3	34.82	7	34.84	34.80	-4	7,663	-0.05%
2024/03/20	0	0.00	5	35.35	34.90	-5	7,731	-0.06%
2024/03/18	7	34.88	2	34.60	35.10	5	8,333	0.06%
2024/03/15	6	34.47	3	34.60	34.30	3	8,602	0.03%
2024/03/14	4	35.03	0	0.00	34.90	4	8,679	0.05%
2024/03/13	0.1	35.80	0	0.00	35.65	0.1	8,912	0.00%
2024/03/12	20	36.47	7	36.24	36.15	13	8,880	0.15%
2024/03/11	9	36.18	0	0.00	36.15	9	8,786	0.10%
2024/03/08	6	35.98	0	0.00	35.95	6	8,713	0.07%
2024/03/07	5.1	36.94	10	37.09	36.80	-5	8,577	-0.06%
2024/03/06	4.1	38.59	1	38.50	38.35	3.1	8,253	0.04%
2024/03/05	134.3	39.90	49	40.47	39.50	85.3	7,969	1.07%	大買/
2024/03/04	7	37.67	10	38.38	38.70	-3	6,493	-0.05%
2024/03/01	0	0.00	1	35.25	35.20	-1	5,983	-0.02%
2024/02/29	1	35.35	0	0.00	35.40	1	5,991	0.02%
2024/02/27	2	35.68	0	0.00	35.25	2	5,974	0.03%
2024/02/23	26	36.65	0	0.00	35.90	26	5,955	0.44%
2024/02/22	0	0.00	1	36.15	36.35	-1	6,002	-0.02%
2024/02/21	2	36.10	0	0.00	36.05	2	5,965	0.03%
2024/02/20	68	35.90	0	0.00	35.65	68	5,938	1.15%
2024/02/05	0	35.40	0	0.00	35.10	0	5,887	0.00%
2024/02/02	1	36.40	2	36.20	36.00	-1	5,862	-0.02%
2024/02/01	0	0.00	2	36.28	36.20	-2	5,732	-0.03%
2024/01/29	1	35.85	1	35.80	35.80	0	5,636	0.00%
2024/01/26	4	35.18	0	0.00	35.00	4	5,682	0.07%
2024/01/25	4	35.41	4	35.60	35.60	0	5,729	0.00%
2024/01/22	5	35.77	0	0.00	35.85	5	5,625	0.09%
2024/01/18	1	34.55	0	0.00	35.20	1	5,445	0.02%
2024/01/16	1	35.05	6	35.87	36.00	-5	5,340	-0.09%
2024/01/15	4	34.74	2	34.43	35.00	2	5,112	0.04%
2024/01/11	1	33.55	0	0.00	33.75	1	5,018	0.02%
2024/01/10	0	0.00	1	33.54	33.45	-1	5,067	-0.02%
2024/01/09	1	33.45	0	0.00	33.25	1	5,131	0.02%
2024/01/08	1	33.70	0	0.00	33.75	1	5,171	0.02%
2024/01/05	0	0.00	2	33.65	33.65	-2	5,213	-0.04%
2024/01/04	1	34.25	1	33.90	33.85	0	5,268	0.00%
2024/01/03	3	34.30	0	0.00	34.15	3	5,289	0.06%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	2	34.75	1	34.70	34.80	1	5,364	0.02%
2023/12/26	3	34.83	0	0.00	34.85	3	5,538	0.05%
2023/12/25	3	34.80	1	35.10	34.60	2	5,548	0.04%
2023/12/22	2	35.60	0	0.00	35.55	2	5,530	0.04%
2023/12/21	2	35.40	5	35.45	35.60	-3	5,535	-0.05%
2023/12/20	0	0.00	1	36.00	35.95	-1	5,661	-0.02%
2023/12/19	1	35.40	0	0.00	35.60	1	5,672	0.02%
2023/12/18	7	36.25	0	0.00	35.80	7	5,740	0.12%
2023/12/15	1	36.10	0	0.00	36.20	1	5,810	0.02%
2023/12/14	7	36.76	4	36.88	36.90	3	5,830	0.05%
2023/12/13	3	36.13	6	36.53	36.35	-3	5,593	-0.05%
2023/12/12	4	35.55	31	35.41	35.75	-27	5,399	-0.50%
2023/12/11	12	34.25	0	0.00	34.30	12	5,452	0.22%
2023/12/08	15	35.18	17	35.33	35.70	-2	5,430	-0.04%
2023/12/07	1	34.50	3	34.70	34.50	-2	5,303	-0.04%
2023/12/06	0	0.00	0	34.30	34.15	0	5,386	0.00%
2023/12/05	5	33.90	0	0.00	33.95	5	5,485	0.09%
2023/12/04	11	34.48	1	34.35	34.25	10	5,826	0.17%
2023/11/30	3	34.15	1	34.05	34.05	2	6,330	0.03%
2023/11/28	0	0.00	1	34.30	34.40	-1	6,905	-0.01%
2023/11/27	1	33.90	0	0.00	33.55	1	7,100	0.01%
2023/11/24	1	34.10	0	0.00	34.10	1	7,301	0.01%
2023/11/22	1	34.65	0	0.00	34.65	1	8,732	0.01%
2023/11/21	22	35.00	6	34.99	34.60	16	9,605	0.17%
2023/11/20	1	34.25	0	0.00	34.30	1	9,947	0.01%
2023/11/17	1	33.45	1	33.50	33.45	0	10,412	0.00%
2023/11/16	1	33.45	1	33.50	33.40	0	10,727	0.00%
2023/11/10	1	32.70	0	0.00	32.70	1	11,360	0.01%
2023/11/09	0	0.00	5	33.75	32.90	-5	11,392	-0.04%
2023/11/07	10	33.40	0	0.00	33.45	10	11,416	0.09%
2023/11/03	1	34.70	10	35.00	34.25	-9	11,956	-0.08%
2023/11/02	10	33.50	0	0.00	33.85	10	11,934	0.08%
2023/10/27	0	33.30	0	0.00	33.15	0	12,454	0.00%
2023/10/25	3	34.08	0	0.00	33.70	3	12,669	0.02%
2023/10/20	0	0.00	1	33.05	33.40	-1	12,926	-0.01%
2023/10/16	1	34.70	0	0.00	34.60	1	13,098	0.01%
2023/10/13	0	0.00	1	35.45	35.35	-1	13,160	-0.01%
2023/10/12	3	35.77	3	35.40	35.90	0	13,254	0.00%
2023/10/11	5	36.25	1	36.30	36.00	4	13,271	0.03%
2023/10/06	0	0.00	10	37.05	36.70	-10	13,344	-0.07%
2023/10/05	0	0.00	10	37.00	37.00	-10	13,382	-0.07%
2023/10/04	2	36.55	0	0.00	36.60	2	13,391	0.01%
2023/10/03	12	37.35	0	0.00	37.15	12	13,538	0.09%
2023/10/02	39	37.75	7.1	37.56	37.85	31.9	13,683	0.23%
2023/09/27	0	36.65	0	0.00	36.70	0	14,035	0.00%
2023/09/26	0	37.65	1	37.70	37.25	-1	14,314	-0.01%
2023/09/25	0	0.00	0	37.30	37.60	0	14,810	0.00%
2023/09/21	1	35.99	1	36.20	35.65	0	15,371	0.00%
2023/09/20	0	0.00	21	36.71	36.60	-21	15,626	-0.13%
2023/09/19	1	37.45	6	37.70	37.35	-5	15,530	-0.03%
2023/09/15	1	37.35	0	0.00	37.05	1	15,333	0.01%
2023/09/14	8	38.23	4	37.98	38.05	4	15,132	0.03%
2023/09/13	6	37.60	8	37.25	37.70	-2	14,807	-0.01%
2023/09/12	20	37.40	20	37.33	37.45	0	14,717	0.00%
2023/09/11	4	36.15	4	36.48	36.25	0	14,568	0.00%
2023/09/08	4	36.95	5	36.63	37.00	-1	14,723	-0.01%
2023/09/07	21	37.01	19	37.04	37.05	2	14,692	0.01%
2023/09/06	0	0.00	15	37.72	37.95	-15	14,398	-0.10%
2023/09/05	12	36.63	12	37.01	36.50	0	13,995	0.00%
2023/09/04	1	36.34	16	36.29	36.20	-15	13,935	-0.11%
2023/09/01	25	37.43	10	38.10	37.05	15	13,756	0.11%
2023/08/31	3	36.78	4	37.25	37.30	-1	13,628	-0.01%
2023/08/30	3	36.78	5	36.83	36.95	-2	13,760	-0.01%
2023/08/29	11	36.07	16	35.98	36.25	-5	13,590	-0.04%
2023/08/28	69	37.25	129	37.79	35.90	-60	13,326	-0.45%	大賣/
2023/08/25	113	38.03	44	37.61	37.50	69	12,166	0.57%	大買/
2023/08/24	4	35.81	36	35.75	35.40	-32	11,315	-0.28%
2023/08/23	28	35.55	7	35.39	35.55	21	10,998	0.19%
2023/08/22	24	34.81	44	34.80	34.30	-20	10,496	-0.19%
2023/08/21	20.4	34.65	10	34.53	34.50	10.4	10,182	0.10%
2023/08/18	0	34.00	14	33.32	32.95	-14	9,725	-0.14%
2023/08/17	0	0.00	10	33.42	33.65	-10	9,639	-0.10%
2023/08/16	0.3	33.00	1	33.00	33.05	-0.8	9,566	-0.01%
2023/08/15	0	0.00	11	33.08	33.25	-11	9,564	-0.12%
2023/08/14	0	32.90	0	0.00	32.65	0	9,629	0.00%
2023/08/11	4.3	32.82	0	0.00	32.65	4.3	9,575	0.05%
2023/08/10	11	33.12	22	33.50	33.35	-11	9,491	-0.12%
2023/08/09	29	34.12	38.1	34.35	33.55	-9.1	9,344	-0.10%
2023/08/08	40	33.31	2	33.23	33.15	38	8,915	0.43%
2023/08/07	46	33.00	47	33.19	33.45	-1	8,858	-0.01%
2023/08/04	0	0.00	2	32.53	32.90	-2	8,737	-0.02%
2023/08/02	14	32.19	12	32.30	31.40	2	8,557	0.02%
2023/08/01	0	0.00	2	32.43	32.05	-2	8,426	-0.02%
2023/07/31	10	32.42	7	32.27	32.10	3	8,343	0.04%
2023/07/28	0	0.00	5	31.50	31.50	-5	8,268	-0.06%
2023/07/26	0	0.00	2	31.73	31.35	-2	8,211	-0.02%
2023/07/25	2	32.08	1	31.70	31.90	1	8,170	0.01%
2023/07/24	1	31.55	2	31.38	31.55	-1	8,024	-0.01%
2023/07/21	1	31.55	0	0.00	31.40	1	7,964	0.01%
2023/07/19	5	32.20	0	0.00	31.60	5	7,881	0.06%
2023/07/18	1	32.65	4	33.41	32.25	-3	7,838	-0.04%
2023/07/17	14	33.31	36	33.52	33.35	-22	7,735	-0.28%
2023/07/14	5	32.90	1	32.95	32.75	4	7,654	0.05%
2023/07/13	1	33.10	2	33.10	32.55	-1	7,621	-0.01%
2023/07/12	2	32.45	0	0.00	32.10	2	7,580	0.03%
2023/07/07	2	33.90	1	33.70	33.55	1	7,398	0.01%
2023/07/06	35	33.65	10	33.91	33.65	25	7,318	0.34%
2023/07/04	24	33.23	35	33.19	33.40	-11	6,832	-0.16%
2023/07/03	46	34.55	53	34.53	34.45	-7	6,528	-0.11%
2023/06/30	46	33.31	75	33.02	33.05	-29	5,960	-0.49%
2023/06/29	47	31.27	79	31.28	31.50	-32	5,502	-0.58%
2023/06/28	63	31.62	13.5	31.32	31.25	49.5	5,288	0.94%
2023/06/26	3	30.05	5	30.05	30.05	-2	5,017	-0.04%
2023/06/21	1	30.30	0	0.00	30.25	1	5,082	0.02%
2023/06/20	0	0.00	1	30.15	30.15	-1	5,100	-0.02%
2023/06/19	1	30.10	0	0.00	30.05	1	5,111	0.02%
2023/06/16	4	30.58	2	30.85	30.50	2	5,096	0.04%
2023/06/15	12	30.99	2	31.03	30.90	10	5,072	0.20%
2023/06/14	24	31.27	11	31.01	31.40	13	4,996	0.26%
2023/06/13	5	31.55	2	31.43	31.50	3	4,718	0.06%
2023/06/12	0.1	31.75	0	0.00	31.30	0.1	4,671	0.00%
2023/06/09	0.1	31.45	2	31.45	31.80	-1.9	4,657	-0.04%
2023/06/08	1.1	31.18	3	31.35	31.15	-1.9	4,632	-0.04%
2023/06/07	6.1	31.64	4	31.55	31.65	2.1	4,632	0.04%
2023/06/06	5	32.02	3	32.25	32.00	2	4,564	0.04%
2023/06/05	65.1	33.09	68.1	33.31	33.45	-3	4,354	-0.07%
2023/06/02	10.1	31.26	0	0.00	31.55	10.1	4,016	0.25%
2023/06/01	6	31.40	7.3	31.40	31.60	-1.3	3,984	-0.03%
2023/05/31	0	0.00	1.3	31.68	31.40	-1.3	3,966	-0.03%
2023/05/30	0.1	31.45	1	31.35	31.15	-0.9	3,928	-0.02%
2023/05/29	5	31.45	4	31.19	31.40	1	3,868	0.03%
2023/05/26	0.1	30.65	0	0.00	30.30	0.1	3,712	0.00%
2023/05/25	0.1	30.75	1	30.70	30.50	-0.9	3,701	-0.02%
2023/05/24	0.1	30.75	3	30.65	30.65	-2.9	3,684	-0.08%
2023/05/23	0.1	30.70	1	30.80	30.65	-0.9	3,670	-0.02%
2023/05/18	1	30.20	0	0.00	30.40	1	3,581	0.03%
2023/05/17	1	29.50	0	0.00	29.65	1	3,442	0.03%
2023/05/16	0.1	29.95	0	0.00	29.70	0.1	3,412	0.00%
2023/05/11	5.1	30.00	0	0.00	29.70	5.1	3,364	0.15%
2023/05/10	0	0.00	1	30.30	30.25	-1	3,319	-0.03%
2023/05/08	4	29.41	0	0.00	29.50	4	3,230	0.12%
2023/05/04	1	29.75	0	0.00	29.65	1	3,183	0.03%
2023/05/03	0	0.00	1	30.85	30.80	-1	3,100	-0.03%
2023/04/27	0	0.00	1	30.80	30.95	-1	3,025	-0.03%
2023/04/24	0	0.00	1	31.50	31.50	-1	2,948	-0.03%
2023/04/21	0	0.00	1	30.95	30.80	-1	2,923	-0.03%
2023/04/19	0	0.00	3	32.58	32.50	-3	2,764	-0.11%
2023/04/18	0	0.00	3	32.52	32.25	-3	2,692	-0.11%
2023/04/17	0	0.00	2	32.15	32.35	-2	2,630	-0.08%
2023/04/13	2	31.55	0	0.00	31.60	2	2,479	0.08%
2023/04/12	0	0.00	2	31.63	31.80	-2	2,441	-0.08%
2023/04/11	0	0.00	4	31.69	31.35	-4	2,377	-0.17%
2023/04/06	0	0.00	8	31.33	31.40	-8	2,130	-0.38%
2023/03/31	1	30.85	1	31.10	30.90	0	2,069	0.00%
2023/03/30	0	0.00	2	30.80	30.85	-2	2,026	-0.10%
2023/03/29	0	0.00	1	30.60	30.50	-1	1,954	-0.05%
2023/03/28	1	30.25	2	30.33	30.25	-1	1,916	-0.05%
2023/03/27	0	0.00	6	30.48	30.20	-6	1,860	-0.32%
2023/03/24	0	0.00	2	29.80	29.85	-2	1,797	-0.11%
2023/03/23	0	0.00	2	29.40	29.45	-2	1,721	-0.12%
2023/03/22	0	0.00	2	29.30	29.30	-2	1,695	-0.12%
2023/03/20	0	0.00	5	28.85	29.15	-5	1,639	-0.30%
2023/03/15	0	0.00	1	29.10	28.65	-1	1,612	-0.06%
2023/03/14	0	0.00	6	28.73	28.75	-6	1,571	-0.38%
2023/03/10	1	28.60	1	28.65	28.50	0	1,517	0.00%
2023/03/09	5	28.52	1	28.25	28.25	4	1,486	0.27%
2023/03/08	0	0.00	1	28.25	28.65	-1	1,476	-0.07%
2023/03/07	0	0.00	1	28.55	28.45	-1	1,491	-0.07%
2023/03/06	0	0.00	2	28.38	28.35	-2	1,459	-0.14%
2023/03/03	0	0.00	1	28.10	28.10	-1	1,447	-0.07%
2023/03/02	0	0.00	5	27.95	28.05	-5	1,457	-0.34%
2023/03/01	1	27.65	0	0.00	27.65	1	1,483	0.07%
2023/02/17	1	28.05	20	27.98	28.05	-19	1,656	-1.15%
2023/02/15	0	0.00	1	27.60	27.60	-1	1,723	-0.06%
2023/02/10	4	27.83	0	0.00	27.55	4	1,908	0.21%
2023/02/07	3	28.15	0	0.00	28.05	3	1,897	0.16%
2023/02/06	5	28.10	0	0.00	28.10	5	1,897	0.26%
2023/02/03	2	28.00	0	0.00	28.00	2	1,882	0.11%
2023/02/02	2	28.00	0	0.00	28.10	2	1,875	0.11%
2023/02/01	20	28.08	20	28.00	27.95	0	1,856	0.00%
2022/12/22	20	27.33	0	0.00	27.30	20	2,303	0.87%
2022/12/20	1	27.20	0	0.00	26.75	1	2,501	0.04%
2022/12/19	1	27.25	0	0.00	27.30	1	2,631	0.04%
2022/12/14	0	0.00	1	28.35	28.20	-1	3,875	-0.03%
2022/12/13	1	28.45	0	0.00	28.10	1	3,879	0.03%
2022/12/12	0	0.00	1	28.40	28.35	-1	3,893	-0.03%
2022/12/09	6	29.01	5	28.95	28.60	1	3,901	0.03%
2022/12/08	0	0.00	1	28.30	28.30	-1	3,854	-0.03%
2022/12/05	2	28.80	0	0.00	28.65	2	3,999	0.05%
2022/11/30	1	28.75	0	0.00	28.60	1	4,149	0.02%
2022/11/29	3	28.57	7	28.84	28.80	-4	4,494	-0.09%
2022/11/24	1	28.50	0	0.00	28.40	1	4,640	0.02%
2022/11/22	5	28.77	9	28.73	28.75	-4	4,647	-0.09%
2022/11/21	0	0.00	1	28.25	28.15	-1	4,669	-0.02%
2022/11/11	1	27.85	0	0.00	27.75	1	5,232	0.02%
2022/11/10	2	28.10	0	0.00	27.80	2	5,229	0.04%
2022/11/08	1	27.45	2	27.60	27.60	-1	5,145	-0.02%
2022/11/04	1	26.65	2	26.55	26.70	-1	5,118	-0.02%
2022/11/03	0	0.00	4	26.65	26.55	-4	5,138	-0.08%
2022/10/25	1	26.05	0	0.00	26.05	1	5,343	0.02%
2022/10/14	6	27.65	0	0.00	27.65	6	5,498	0.11%
2022/10/12	1	27.45	5	27.95	27.85	-4	5,529	-0.07%
2022/10/05	5	28.50	14	28.13	28.10	-9	5,670	-0.16%
2022/10/04	1	27.85	9	27.93	27.95	-8	5,623	-0.14%
2022/09/30	1	26.70	0	0.00	26.70	1	5,819	0.02%
2022/09/27	2	27.10	0	0.00	27.60	2	5,759	0.03%
2022/09/26	5	27.50	3	27.97	27.50	2	5,709	0.04%
2022/09/23	3	30.43	0	0.00	29.30	3	5,662	0.05%
2022/09/22	61	32.54	47	32.03	30.40	14	5,462	0.26%
2022/09/21	11	31.10	1	31.05	31.05	10	4,633	0.22%
2022/09/20	1	30.10	0	0.00	30.00	1	4,514	0.02%
2022/09/16	0	0.00	22	30.75	30.70	-22	4,572	-0.48%
2022/09/15	0	0.00	1	30.95	30.85	-1	4,632	-0.02%
2022/09/14	1	30.60	0	0.00	30.95	1	4,716	0.02%
2022/09/13	2	31.35	1	31.70	31.10	1	4,764	0.02%
2022/09/12	3	32.03	5	31.90	31.95	-2	4,767	-0.04%
2022/09/08	0	0.00	3	31.77	31.90	-3	4,791	-0.06%
2022/09/07	0	0.00	2	31.35	31.65	-2	4,920	-0.04%
2022/09/06	2	31.70	9	31.49	31.55	-7	5,563	-0.13%
2022/09/05	14	32.31	16	32.37	32.25	-2	5,576	-0.04%
2022/09/02	3	32.25	7	32.13	31.95	-4	5,255	-0.08%
2022/09/01	0	0.00	1	31.85	31.85	-1	5,214	-0.02%
2022/08/31	15	31.95	7	31.66	31.70	8	5,184	0.15%
2022/08/30	0	0.00	1	31.45	31.45	-1	5,187	-0.02%
2022/08/29	1	31.10	3	31.13	31.30	-2	5,267	-0.04%
2022/08/26	0	0.00	11	31.65	31.70	-11	5,373	-0.20%
2022/08/25	3	31.35	5	31.56	31.55	-2	5,370	-0.04%
2022/08/24	0	0.00	1	31.20	31.10	-1	5,343	-0.02%
2022/08/23	18	31.27	4	31.34	31.50	14	5,328	0.26%
2022/08/22	10	31.30	17	31.17	31.10	-7	5,227	-0.13%
2022/08/19	4	31.09	7	31.14	31.10	-3	5,150	-0.06%
2022/08/18	21	30.31	22	30.13	30.25	-1	4,994	-0.02%
2022/08/17	8	29.51	1	29.55	29.60	7	4,855	0.14%
2022/08/16	2	29.45	10	29.33	29.35	-8	4,857	-0.16%
2022/08/15	0	0.00	1	29.05	29.20	-1	4,859	-0.02%
2022/08/12	5	29.00	0	0.00	29.15	5	4,912	0.10%
2022/08/11	6	29.16	2	29.10	29.10	4	4,919	0.08%
2022/08/10	0	0.00	3	29.30	29.50	-3	4,931	-0.06%
2022/08/09	4	28.99	6	29.18	29.35	-2	4,915	-0.04%
2022/08/08	5	28.80	2	28.93	28.90	3	4,904	0.06%
2022/08/05	3	29.28	0	0.00	29.15	3	4,875	0.06%
2022/08/03	1	29.40	0	0.00	29.30	1	4,843	0.02%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/27	2	30.25	0	0.00	30.70	2	4,935	0.04%
2022/07/26	1	30.20	1	30.35	30.10	0	4,931	0.00%
2022/07/25	6	30.28	0	0.00	30.30	6	4,995	0.12%
2022/07/20	0	0.00	1	30.40	30.30	-1	5,057	-0.02%
2022/07/18	1	30.10	1	30.20	30.05	0	5,147	0.00%
2022/07/15	1	30.20	1	30.15	30.35	0	5,455	0.00%
2022/07/14	0	0.00	1	29.85	30.15	-1	5,444	-0.02%
2022/07/13	8	29.36	0	0.00	29.25	8	5,385	0.15%
2022/07/12	0	0.00	1	29.00	29.00	-1	5,397	-0.02%
2022/07/11	4	29.31	0	0.00	29.35	4	5,413	0.07%
2022/07/08	1	28.80	9	29.21	29.30	-8	5,411	-0.15%
2022/07/07	0	0.00	2	26.85	27.85	-2	5,260	-0.04%
2022/07/06	0	0.00	1	26.65	26.30	-1	5,281	-0.02%
2022/07/04	2	26.00	6	26.08	26.10	-4	5,427	-0.07%
2022/07/01	2	28.15	9	27.65	27.10	-7	5,576	-0.13%
2022/06/30	1	29.55	5	29.62	29.00	-4	5,657	-0.07%
2022/06/29	2	29.85	0	0.00	30.00	2	5,752	0.03%
2022/06/28	9	30.93	3	30.80	30.55	6	5,889	0.10%
2022/06/27	3	30.75	1	30.95	30.95	2	5,961	0.03%
2022/06/24	9	30.69	5	31.00	30.60	4	6,030	0.07%
2022/06/23	26	30.84	3	30.72	30.65	23	6,109	0.38%
2022/06/22	3	30.83	5	30.86	30.80	-2	6,324	-0.03%
2022/06/21	2	30.10	0	0.00	30.65	2	6,295	0.03%
2022/06/20	0	0.00	3	29.30	29.25	-3	6,334	-0.05%
2022/06/17	1	30.40	0	0.00	30.25	1	6,421	0.02%
2022/06/16	2	31.30	101	30.74	30.55	-99	6,429	-1.54%	大賣/
2022/06/15	209	32.87	71	33.04	31.10	138	6,541	2.11%	大買/鉅額交易
2022/06/14	1	31.05	2	31.05	31.50	-1	5,909	-0.02%
2022/06/13	1	31.00	0	0.00	31.00	1	5,796	0.02%
2022/06/09	3	31.15	1	31.25	31.30	2	5,766	0.03%
2022/06/08	0	0.00	4	31.09	31.10	-4	5,761	-0.07%
2022/06/07	1	31.35	8	31.25	31.20	-7	5,757	-0.12%
2022/06/06	6	30.99	7	31.07	31.05	-1	5,689	-0.02%
2022/06/02	2	30.13	1	30.05	30.20	1	5,660	0.02%
2022/06/01	0	0.00	9	29.64	29.85	-9	5,665	-0.16%
2022/05/31	3	29.25	2	29.15	29.15	1	5,750	0.02%
2022/05/30	1	28.75	0	0.00	28.90	1	5,781	0.02%
2022/05/27	2	28.35	0	0.00	28.45	2	5,857	0.03%
2022/05/26	1	28.80	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.80	0	0.00	28.75	1	6,010	0.02%
2022/05/20	6	29.64	2	29.70	29.45	4	6,452	0.06%
2022/05/19	0	0.00	1	29.15	29.15	-1	6,613	-0.02%
2022/05/18	1	29.00	1	29.10	29.00	0	7,061	0.00%
2022/05/16	0	0.00	2	29.30	29.30	-2	7,409	-0.03%
2022/05/13	0	0.00	4	29.18	29.35	-4	7,442	-0.05%
2022/05/10	3	28.20	5	28.34	28.85	-2	7,890	-0.03%
2022/05/09	5	28.38	1	28.40	28.20	4	8,037	0.05%
2022/05/06	0	0.00	10	29.45	29.45	-10	8,404	-0.12%
2022/05/05	0	0.00	10	30.15	29.80	-10	8,969	-0.11%
2022/05/04	1	29.80	37	29.94	29.75	-36	9,179	-0.39%
2022/05/03	1	29.75	68	29.88	29.80	-67	9,301	-0.72%
2022/04/29	11	31.18	9	31.20	30.55	2	9,289	0.02%
2022/04/27	2	30.30	2	29.95	30.20	0	9,288	0.00%
2022/04/26	2	30.18	0	0.00	30.10	2	9,351	0.02%
2022/04/25	12	30.50	11	30.24	30.05	1	9,469	0.01%
2022/04/22	21	31.45	17	31.59	31.55	4	9,499	0.04%
2022/04/21	131	31.66	11	31.53	31.85	120	9,446	1.27%	大買/鉅額交易
2022/04/20	0	0.00	1	30.45	30.80	-1	9,101	-0.01%
2022/04/19	10	30.35	1	30.40	30.30	9	9,116	0.10%
2022/04/18	3	29.95	1	29.95	30.00	2	9,149	0.02%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/14	1	30.45	0	0.00	30.35	1	9,132	0.01%
2022/04/08	0	32.98	3	32.95	32.70	-3	9,265	-0.03%
2022/04/07	0	0.00	1	32.80	32.40	-1	9,523	-0.01%
2022/04/06	2	33.38	3	33.57	33.75	-1	9,491	-0.01%
2022/04/01	0	0.00	22	33.31	33.30	-22	9,924	-0.22%
2022/03/31	0	0.00	15	32.89	33.00	-15	10,327	-0.15%
2022/03/30	0	0.00	3	32.83	32.60	-3	10,185	-0.03%
2022/03/29	0	0.00	2	32.50	32.60	-2	10,126	-0.02%
2022/03/28	0	0.00	1	32.35	32.45	-1	10,036	-0.01%
2022/03/25	18	32.79	18	32.49	32.20	0	9,981	0.00%
2022/03/24	2	31.90	16	31.95	31.85	-14	9,841	-0.14%
2022/03/23	0	0.00	14	31.82	31.90	-14	9,949	-0.14%
2022/03/22	6	31.50	1	31.50	32.00	5	10,247	0.05%
2022/03/21	6	30.97	6	31.20	31.20	0	10,407	0.00%
2022/03/18	9	30.83	8	30.88	30.85	1	10,359	0.01%
2022/03/17	0	0.00	1	29.60	29.80	-1	10,138	-0.01%
2022/03/16	7	28.99	0	0.00	28.95	7	10,389	0.07%
2022/03/10	5	29.85	0	0.00	29.90	5	10,718	0.05%
2022/03/09	0	0.00	5	29.27	29.50	-5	10,676	-0.05%
2022/03/08	8	29.05	0	0.00	29.05	8	10,664	0.08%
2022/03/07	4	30.11	1	30.00	30.00	3	10,564	0.03%
2022/03/04	3	31.45	3	31.67	31.50	0	10,458	0.00%
2022/03/03	1	32.10	0	0.00	32.05	1	10,361	0.01%
2022/03/02	5	31.82	1	31.60	31.80	4	10,324	0.04%
2022/03/01	2	32.23	0	0.00	32.25	2	10,259	0.02%
2022/02/25	4	31.88	0	0.00	31.95	4	10,188	0.04%
2022/02/23	0	0.00	11	32.21	32.20	-11	10,039	-0.11%
2022/02/22	20	32.05	3	32.50	31.85	17	10,012	0.17%
2022/02/21	7	32.69	6	32.66	33.00	1	9,946	0.01%
2022/02/18	11	32.78	17	32.53	33.10	-6	10,211	-0.06%
2022/02/17	22	32.18	23	32.11	31.95	-1	10,036	-0.01%
2022/02/16	1	31.40	2	31.40	31.30	-1	9,751	-0.01%
2022/02/15	4	31.00	4	30.90	30.95	0	9,720	0.00%
2022/02/11	8	31.16	2	31.33	31.15	6	9,663	0.06%
2022/02/10	13	31.57	19	31.44	31.15	-6	9,600	-0.06%
2022/02/09	2	32.80	0	0.00	32.65	2	9,261	0.02%
2022/02/08	16	32.81	1	32.60	32.60	15	9,108	0.16%
2022/02/07	4	32.59	8	32.48	32.60	-4	8,730	-0.05%
2022/01/26	5	30.89	3	31.17	31.00	2	8,149	0.02%
2022/01/25	8	30.79	8	30.56	30.10	0	7,974	0.00%
2022/01/24	3	30.00	7	29.90	30.45	-4	7,858	-0.05%
2022/01/21	1	30.65	1	30.50	30.45	0	7,872	0.00%
2022/01/20	10	31.00	11	30.83	30.80	-1	7,963	-0.01%
2022/01/19	0	0.00	7	30.31	30.55	-7	8,241	-0.08%
2022/01/18	5	30.00	31	30.35	29.95	-26	8,136	-0.32%
2022/01/14	1	29.00	2	28.80	28.80	-1	7,850	-0.01%
2022/01/12	0	0.00	2	29.30	29.40	-2	7,811	-0.03%
2022/01/11	0	0.00	17	30.09	29.95	-17	7,749	-0.22%
2022/01/10	0	0.00	16	30.77	30.75	-16	7,689	-0.21%
2022/01/07	2	30.60	4	30.83	30.55	-2	7,667	-0.03%
2022/01/06	0	0.00	11	30.85	31.40	-11	7,594	-0.14%
2022/01/05	2	31.35	1	31.40	31.40	1	7,529	0.01%
2022/01/04	4	31.83	31	31.71	31.65	-27	7,477	-0.36%
2022/01/03	2	32.40	2	32.20	32.10	0	7,389	0.00%
2021/12/30	32	32.41	21	32.39	32.30	11	7,195	0.15%
2021/12/29	5	31.44	1	31.85	31.85	4	6,836	0.06%
2021/12/28	6	31.98	12	32.03	31.20	-6	6,683	-0.09%
2021/12/27	18	31.35	37	31.31	31.50	-19	6,090	-0.31%
2021/12/24	0	0.00	2	29.85	29.90	-2	5,566	-0.04%
2021/12/23	1	29.80	1	30.10	29.75	0	5,555	0.00%
2021/12/22	1	29.60	3	29.75	29.65	-2	5,532	-0.04%
2021/12/21	0	0.00	4	29.81	29.75	-4	5,510	-0.07%
2021/12/20	35	30.34	24	30.46	30.10	11	5,459	0.20%
2021/12/17	4	29.90	6	30.42	29.95	-2	5,372	-0.04%
2021/12/16	6	30.50	11	30.49	30.60	-5	5,231	-0.10%
2021/12/15	3	30.10	5	29.95	30.30	-2	4,845	-0.04%
2021/12/14	3	28.43	0	0.00	28.50	3	4,519	0.07%
2021/12/13	8	28.82	2	28.95	28.70	6	4,463	0.13%
2021/12/10	17	29.42	25	29.56	29.20	-8	4,412	-0.18%
2021/12/09	4	29.36	4	28.95	29.50	0	4,100	0.00%
2021/12/08	20	28.60	1	28.55	28.50	19	3,915	0.49%
2021/12/07	1	28.90	0	0.00	28.70	1	3,874	0.03%
2021/12/06	1	27.95	0	0.00	28.20	1	3,713	0.03%
2021/12/02	2	27.55	0	0.00	27.25	2	3,734	0.05%
2021/11/29	0	0.00	3	26.90	27.05	-3	3,714	-0.08%
2021/11/26	1	27.40	0	0.00	27.10	1	3,692	0.03%
2021/11/25	1	28.05	0	0.00	27.75	1	3,671	0.03%
2021/11/24	0	0.00	4	27.78	27.85	-4	3,661	-0.11%
2021/11/23	5	28.01	1	27.55	27.65	4	3,677	0.11%
2021/11/22	1	28.10	0	0.00	28.25	1	3,665	0.03%
2021/11/19	2	28.50	2	28.50	28.20	0	3,632	0.00%
2021/11/18	9	29.17	24	29.15	28.85	-15	3,548	-0.42%
2021/11/17	105	29.37	33	29.80	30.00	72	3,389	2.12%	大買/
2021/11/16	1	28.65	7	29.06	29.00	-6	2,923	-0.21%
2021/11/15	5	27.93	0	0.00	28.05	5	2,646	0.19%
2021/11/12	8	28.18	0	28.25	28.05	8	2,645	0.30%
2021/11/11	0	0.00	1	28.05	27.95	-1	2,625	-0.04%
2021/11/10	0	0.00	2	28.28	27.90	-2	2,619	-0.08%
2021/11/08	2	28.05	2	27.80	27.80	0	2,615	0.00%
2021/11/05	1	27.95	0	0.00	27.90	1	2,633	0.04%
2021/11/04	11	28.10	2	27.98	27.85	9	2,645	0.34%
2021/11/03	0	0.00	1	27.40	27.50	-1	2,682	-0.04%
2021/11/02	2	27.30	1	27.30	27.25	1	2,696	0.04%
2021/11/01	0	0.00	3	27.93	27.90	-3	2,702	-0.11%
2021/10/29	4	27.63	1	27.40	27.40	3	2,719	0.11%
2021/10/28	5	28.01	14	27.96	28.10	-9	2,735	-0.33%
2021/10/27	4	27.74	33	27.95	28.65	-29	2,639	-1.10%
2021/10/26	1	26.15	0	0.00	26.15	1	2,335	0.04%
2021/10/25	1	25.85	0	0.00	26.05	1	2,350	0.04%
2021/10/21	3	25.35	0	0.00	25.95	3	2,475	0.12%
2021/10/20	0	0.00	2	25.35	25.35	-2	2,533	-0.08%
2021/10/19	25	25.60	0	0.00	25.45	25	2,858	0.87%
2021/10/14	4	25.73	0	0.00	25.60	4	3,030	0.13%
2021/10/13	1	25.90	1	26.20	25.80	0	3,067	0.00%
2021/10/12	0	0.00	10	25.65	25.70	-10	3,137	-0.32%
2021/10/07	10	26.15	1	25.90	26.15	9	3,304	0.27%
2021/09/27	2	26.15	0	0.00	26.20	2	3,969	0.05%
2021/09/23	1	26.20	0	0.00	26.35	1	4,324	0.02%
2021/09/17	2	25.50	0	0.00	25.50	2	4,626	0.04%
2021/09/15	0	0.00	2	25.40	25.35	-2	4,742	-0.04%
2021/09/06	3	26.30	0	0.00	25.85	3	4,817	0.06%
2021/09/01	3	26.50	0	0.00	26.65	3	4,887	0.06%
2021/08/31	1	26.40	0	0.00	26.45	1	4,878	0.02%
2021/08/26	3	26.15	1	26.10	26.15	2	4,865	0.04%
2021/08/25	10	26.33	0	0.00	26.30	10	4,845	0.21%
2021/08/24	1	26.05	0	0.00	25.90	1	4,841	0.02%
2021/08/20	1	25.70	0	0.00	25.75	1	4,853	0.02%
2021/08/19	1	26.05	0	0.00	26.10	1	4,840	0.02%
2021/08/18	2	26.40	0	0.00	26.70	2	4,837	0.04%
2021/08/17	2	26.15	2	25.85	25.85	0	4,862	0.00%
2021/08/16	1	26.10	0	0.00	26.15	1	4,841	0.02%
2021/08/13	4	26.99	0	0.00	26.80	4	4,820	0.08%
2021/08/12	9	27.49	0	0.00	27.65	9	4,811	0.19%
2021/08/11	2	27.75	7	27.55	27.75	-5	4,834	-0.10%
2021/08/10	14	27.85	6	27.76	27.65	8	4,856	0.16%
2021/08/09	17	28.72	0	0.00	28.40	17	4,896	0.35%
2021/08/06	1	30.05	40	30.03	30.15	-39	4,847	-0.80%
2021/08/05	1	30.10	11	30.10	29.85	-10	4,892	-0.20%
2021/08/04	22	31.04	0	0.00	30.55	22	4,982	0.44%
2021/08/02	0	0.00	1	32.85	32.75	-1	4,961	-0.02%
2021/07/30	2	33.20	0	0.00	32.80	2	4,976	0.04%
2021/07/29	1	33.50	0	0.00	33.65	1	4,945	0.02%
2021/07/28	0	0.00	5	34.17	33.60	-5	4,943	-0.10%
2021/07/27	0	0.00	12	34.33	34.15	-12	4,973	-0.24%
2021/07/26	3	34.20	2	34.30	34.45	1	5,017	0.02%
2021/07/23	18	34.76	9	34.74	34.60	9	5,000	0.18%
2021/07/22	1	33.70	0	0.00	33.70	1	4,766	0.02%
2021/07/21	6	32.94	1	32.35	32.30	5	4,734	0.11%
2021/07/20	1	33.00	0	0.00	33.10	1	4,720	0.02%
2021/07/19	0	0.00	2	34.15	33.80	-2	4,716	-0.04%
2021/07/16	0	0.00	4	34.40	34.30	-4	4,840	-0.08%
2021/07/15	1	34.20	0	0.00	33.95	1	4,860	0.02%
2021/07/14	1	33.85	6	34.33	34.30	-5	4,878	-0.10%
2021/07/13	1	34.05	0	0.00	33.40	1	4,912	0.02%
2021/07/12	53	34.32	54	34.54	34.35	-1	5,099	-0.02%
2021/07/09	0	0.00	6	33.77	33.75	-6	5,007	-0.12%
2021/07/08	4	33.08	16	33.08	33.10	-12	5,134	-0.23%
2021/07/07	0	0.00	14	33.10	32.95	-14	5,359	-0.26%
2021/07/06	0	0.00	2	32.85	33.00	-2	5,880	-0.03%
2021/07/05	1	32.85	12	32.94	33.00	-11	6,207	-0.18%
2021/07/01	5	33.79	5	33.28	33.25	0	6,693	0.00%
2021/06/30	1	32.25	1	33.00	33.00	0	6,463	0.00%
2021/06/29	7	32.46	0	0.00	32.50	7	6,427	0.11%
2021/06/28	13	32.43	7	32.66	33.20	6	6,428	0.09%
2021/06/25	2	31.98	4	31.90	31.85	-2	6,265	-0.03%
2021/06/24	0	0.00	27	31.07	31.25	-27	6,285	-0.43%
2021/06/23	8	30.76	0	0.00	30.90	8	6,476	0.12%
2021/06/22	20	30.35	0	0.00	30.25	20	6,495	0.31%
2021/06/16	3	30.70	3	30.65	30.60	0	7,005	0.00%
2021/06/11	2	30.93	0	0.00	30.60	2	7,215	0.03%
2021/06/03	2	30.15	1	30.30	30.20	1	7,766	0.01%
2021/06/02	1	30.20	1	30.50	30.25	0	7,978	0.00%
2021/06/01	1	30.25	0	0.00	30.25	1	8,044	0.01%
2021/05/27	0	0.00	5	29.40	29.35	-5	8,371	-0.06%
2021/05/25	5	29.05	0	0.00	29.00	5	8,526	0.06%
2021/05/20	0	0.00	10	28.45	28.40	-10	8,887	-0.11%
2021/05/18	0	0.00	8	28.48	28.60	-8	8,974	-0.09%
2021/05/17	0	0.00	30	26.02	26.00	-30	8,963	-0.33%
2021/05/14	1	29.00	1	28.20	27.90	0	8,903	0.00%
2021/05/12	4	29.21	2	28.95	28.15	2	8,810	0.02%
2021/05/11	6	31.13	6	30.74	30.70	0	8,661	0.00%
2021/05/10	2	32.03	0	0.00	32.20	2	8,595	0.02%
2021/05/07	0	0.00	1	32.15	32.80	-1	8,598	-0.01%
2021/05/06	4	31.60	6	31.84	31.55	-2	8,552	-0.02%
2021/05/05	6	31.86	2	32.15	31.50	4	8,546	0.05%
2021/05/04	0	0.00	7	32.54	31.95	-7	8,551	-0.08%
2021/05/03	2	33.10	22.1	33.94	33.10	-20.1	8,504	-0.24%
2021/04/29	1	34.65	0	0.00	34.55	1	8,434	0.01%
2021/04/28	1	35.30	4	35.23	34.90	-3	8,421	-0.04%
2021/04/27	2	34.70	7	34.76	34.70	-5	8,426	-0.06%
2021/04/26	3	34.98	1	34.90	35.00	2	8,465	0.02%
2021/04/23	3	34.55	4	34.70	34.70	-1	8,461	-0.01%
2021/04/22	7	35.21	7	34.85	34.35	0	8,508	0.00%
2021/04/21	12	35.21	22	35.16	35.15	-10	8,401	-0.12%
2021/04/20	3	35.47	2	35.50	35.50	1	8,360	0.01%
2021/04/19	20	35.87	0	0.00	35.80	20	8,381	0.24%
2021/04/16	5	36.11	14	36.31	36.40	-9	8,271	-0.11%
2021/04/15	10	36.09	1	35.80	35.50	9	8,043	0.11%
2021/04/14	8	34.69	2	34.50	34.95	6	7,935	0.08%
2021/04/13	4	35.60	10.1	35.85	35.35	-6.1	8,112	-0.07%
2021/04/12	31	36.60	10	36.30	36.30	21	8,481	0.25%
2021/04/09	22	34.95	11	35.38	35.75	11	8,026	0.14%
2021/04/08	38	34.77	10	34.65	34.75	28	7,714	0.36%
2021/04/07	56	33.54	25	33.23	33.50	31	7,415	0.42%
2021/04/06	6	32.60	3	32.65	32.70	3	7,471	0.04%
2021/04/01	14	32.53	1	32.20	32.50	13	7,490	0.17%
2021/03/30	27	32.33	20	32.05	32.15	7	7,427	0.09%
2021/03/29	28	32.48	0	0.00	32.55	28	7,353	0.38%
2021/03/26	49	32.68	13	32.95	32.55	36	7,299	0.49%
2021/03/25	2	32.50	2	32.80	32.65	0	7,110	0.00%
2021/03/24	1	32.70	16	32.83	32.90	-15	7,130	-0.21%
2021/03/23	5	32.60	0	0.00	32.50	5	7,143	0.07%
2021/03/22	2	32.68	0	0.00	33.10	2	7,072	0.03%
2021/03/19	1	32.55	9	32.76	33.10	-8	6,919	-0.12%
2021/03/18	1	32.05	8	32.23	32.30	-7	6,776	-0.10%
2021/03/17	5	31.70	0	0.00	31.75	5	6,814	0.07%
2021/03/16	3	31.70	0	0.00	31.45	3	6,874	0.04%
2021/03/12	0	0.00	1	31.85	31.85	-1	6,983	-0.01%
2021/03/11	21	32.01	73	31.99	32.00	-52	7,013	-0.74%
2021/03/10	50	31.70	30	31.60	31.50	20	6,863	0.29%
2021/03/09	30	30.50	2	30.50	31.15	28	6,879	0.41%
2021/03/08	0	0.00	38	31.42	30.95	-38	6,870	-0.55%
2021/03/04	0	0.00	1	31.00	31.05	-1	6,719	-0.01%
2021/03/03	30	31.00	1	30.85	30.90	29	6,724	0.43%
2021/03/02	1	31.60	38	31.41	30.80	-37	6,706	-0.55%
2021/02/26	0	0.00	4	31.20	31.00	-4	6,577	-0.06%
2021/02/24	34	30.58	0	0.00	30.55	34	6,625	0.51%
2021/02/23	34	31.04	25	31.27	31.00	9	6,618	0.14%
2021/02/19	11	30.00	46	29.77	30.05	-35	6,855	-0.51%
2021/02/18	0	0.00	15	29.40	29.40	-15	6,968	-0.22%
2021/02/17	0	0.00	34	28.60	28.85	-34	7,301	-0.47%
2021/02/05	4	28.20	1	28.10	28.05	3	7,608	0.04%
2021/02/04	9	28.15	9	28.45	28.30	0	7,741	0.00%
2021/02/03	30	28.13	0	0.00	28.00	30	7,906	0.38%
2021/02/01	9	27.50	0	0.00	27.75	9	8,195	0.11%
2021/01/29	0	0.00	13	28.14	28.15	-13	8,357	-0.16%
2021/01/28	2	28.05	0	28.00	27.75	2	8,507	0.02%
2021/01/26	23	27.79	0	0.00	27.75	23	9,746	0.24%
2021/01/22	0	0.00	0.1	28.20	28.05	-0.1	10,897	0.00%
2021/01/21	36	28.13	18	28.64	27.90	18	10,893	0.17%
2021/01/20	16	28.30	0	0.00	28.30	16	10,967	0.15%
2021/01/18	0	0.00	3	28.95	28.95	-3	10,850	-0.03%
2021/01/15	0	0.00	2	29.70	29.05	-2	10,821	-0.02%
2021/01/14	1	29.85	1	30.00	30.00	0	10,774	0.00%
2021/01/13	4	29.65	10	29.65	29.60	-6	10,786	-0.06%
2021/01/11	3	30.32	0	0.00	30.15	3	10,733	0.03%
2021/01/08	0	0.00	5	30.19	30.15	-5	10,704	-0.05%
2021/01/07	1	30.65	1	30.25	30.25	0	10,648	0.00%
2021/01/06	10	31.29	1	31.55	30.55	9	10,586	0.09%
2021/01/05	24	31.90	26	31.78	32.50	-2	10,188	-0.02%
2021/01/04	6	30.84	1	30.70	30.70	5	9,599	0.05%
2020/12/30	2	31.10	2	30.85	30.55	0	9,554	0.00%
2020/12/29	3	30.67	6	30.57	30.85	-3	9,462	-0.03%
2020/12/24	50	29.80	51	29.83	29.35	-1	9,071	-0.01%
2020/12/23	1	28.90	5	29.17	29.35	-4	9,027	-0.04%
2020/12/22	9	29.16	10.1	29.55	28.85	-1.1	9,032	-0.01%
2020/12/21	5	29.50	9	29.25	29.45	-4	9,079	-0.04%
2020/12/18	1	29.55	4	29.65	29.65	-3	9,089	-0.03%
2020/12/17	4	28.93	23	29.25	29.40	-19	9,124	-0.21%
2020/12/16	7	28.99	5	29.25	28.95	2	9,109	0.02%
2020/12/15	30	28.88	4	29.33	28.70	26	9,413	0.28%
2020/12/14	0	0.00	21	29.34	29.40	-21	9,393	-0.22%
2020/12/11	53	29.02	24	29.30	29.25	29	9,501	0.31%
2020/12/10	6	30.38	1	30.05	30.10	5	9,310	0.05%
2020/12/09	1	30.60	0	0.00	30.55	1	9,190	0.01%
2020/12/08	3	30.87	3	30.95	30.50	0	9,173	0.00%
2020/12/07	2	30.55	2	30.80	30.60	0	9,050	0.00%
2020/12/04	1	30.50	0	0.00	30.50	1	9,006	0.01%
2020/12/03	2	30.35	0	0.00	30.35	2	8,973	0.02%
2020/12/02	3	30.45	0	0.00	30.10	3	8,881	0.03%
2020/12/01	2	30.05	0	0.00	30.40	2	8,891	0.02%
2020/11/30	3	30.23	10	30.45	30.20	-7	8,914	-0.08%
2020/11/27	2	30.20	16	30.20	30.15	-14	8,957	-0.16%
2020/11/26	0	0.00	8	29.95	29.95	-8	8,987	-0.09%
2020/11/25	27	29.65	23	29.95	29.90	4	9,000	0.04%
2020/11/24	20	29.97	0	0.00	29.80	20	8,959	0.22%
2020/11/23	1	30.20	0	0.00	30.20	1	8,953	0.01%
2020/11/20	0	0.00	1	30.15	30.10	-1	8,909	-0.01%
2020/11/19	18	30.00	6	30.10	29.95	12	8,962	0.13%
2020/11/18	22	30.89	8	30.90	30.50	14	9,001	0.16%
2020/11/17	0	0.00	9	30.93	30.65	-9	9,020	-0.10%
2020/11/16	4	30.74	10	30.69	30.85	-6	9,131	-0.07%
2020/11/13	3	30.10	31.2	29.57	30.25	-28.2	8,925	-0.32%
2020/11/12	26	29.06	12	29.36	28.95	14	8,660	0.16%
2020/11/11	0	0.00	33	29.28	29.65	-33	8,567	-0.39%
2020/11/10	6	29.18	35	29.07	29.05	-29	8,443	-0.34%
2020/11/09	20	29.28	24	29.43	29.30	-4	8,492	-0.05%
2020/11/06	45	28.92	57	29.17	29.00	-12	8,475	-0.14%
2020/11/05	48	28.67	20	29.01	28.50	28	8,567	0.33%
2020/11/04	33	29.02	33	28.67	28.85	0	8,474	0.00%
2020/11/03	63	30.27	8	29.84	29.20	55	8,350	0.66%
2020/11/02	28	30.00	56.1	30.40	30.50	-28.1	7,719	-0.36%
2020/10/30	16	27.75	27	28.11	27.75	-11	6,659	-0.17%
2020/10/29	2	27.15	1	27.20	27.60	1	6,636	0.02%
2020/10/28	31	28.11	35	28.00	27.55	-4	6,670	-0.06%
2020/10/27	0	0.00	2	27.90	27.80	-2	6,553	-0.03%
2020/10/21	10	27.88	7	27.92	27.85	3	6,609	0.05%
2020/10/20	0	0.00	1	27.55	27.50	-1	6,581	-0.02%
2020/10/19	0	0.00	3	27.45	27.30	-3	6,562	-0.05%
2020/10/12	0	0.00	7	26.96	26.80	-7	6,646	-0.11%
2020/10/08	17	26.99	8	27.08	27.05	9	6,641	0.14%
2020/09/30	8	25.60	70	25.65	25.70	-62	6,682	-0.93%
2020/09/29	9	25.45	0	0.00	25.45	9	6,745	0.13%
2020/09/25	1	26.00	0	0.00	25.25	1	6,946	0.01%
2020/09/24	82	26.00	6	26.50	25.60	76	6,962	1.09%
2020/09/23	0	0.00	1	26.70	26.65	-1	6,916	-0.01%
2020/09/22	7	26.86	0	0.00	26.80	7	6,990	0.10%
2020/09/21	3	27.52	0	0.00	27.70	3	7,069	0.04%
2020/09/18	13	28.01	13	28.62	27.55	0	7,041	0.00%
2020/09/17	1	28.10	2	28.10	28.10	-1	6,712	-0.01%
2020/09/16	6	27.84	11	27.80	27.85	-5	6,659	-0.08%
2020/09/14	0	0.00	5	27.00	27.15	-5	6,636	-0.08%
2020/09/11	5	26.61	0	0.00	26.55	5	6,766	0.07%
2020/09/10	4	27.35	0	0.00	27.25	4	6,718	0.06%
2020/09/09	1	27.30	0	0.00	27.35	1	6,700	0.01%
2020/09/08	10	26.60	9	26.91	27.30	1	6,638	0.02%
2020/09/07	2	27.05	0	0.00	26.80	2	6,593	0.03%
2020/09/04	1	27.30	3	27.25	27.20	-2	6,566	-0.03%
2020/09/03	6	27.97	0	0.00	27.80	6	6,495	0.09%
2020/09/02	4	28.20	0	0.00	28.20	4	6,405	0.06%
2020/09/01	9	27.86	1	28.20	27.90	8	6,316	0.13%
2020/08/28	0	0.00	6	27.62	27.50	-6	6,174	-0.10%
2020/08/27	6	27.71	0	0.00	27.30	6	6,148	0.10%
2020/08/26	4	27.75	4	28.15	27.70	0	6,041	0.00%
2020/08/25	5	27.59	0	0.00	27.60	5	5,980	0.08%
2020/08/24	7	27.74	5	27.88	28.15	2	5,854	0.03%
2020/08/21	1	27.90	29	28.16	27.85	-28	5,652	-0.50%
2020/08/20	6	27.23	11	27.80	26.65	-5	5,236	-0.10%
2020/08/19	1	27.65	14	27.39	27.30	-13	4,917	-0.26%
2020/08/18	1	26.65	49	26.92	27.20	-48	4,736	-1.01%
2020/08/17	37	26.96	113	26.87	26.80	-76	4,657	-1.63%	大賣/
2020/08/14	34	26.80	37	26.90	26.80	-3	4,604	-0.07%
2020/08/13	56	27.25	4	27.05	27.10	52	4,536	1.15%
2020/08/12	93	27.37	14.8	27.25	27.65	78.2	4,356	1.80%
2020/08/11	24	26.77	24	27.40	26.75	0	4,191	0.00%
2020/08/10	0	0.00	10	26.50	26.45	-10	3,949	-0.25%
2020/08/07	2	26.35	1	26.50	26.50	1	3,920	0.03%
2020/08/06	0	0.00	10	26.07	25.90	-10	3,811	-0.26%
2020/08/04	2	25.10	3	25.22	25.15	-1	3,478	-0.03%
2020/08/03	2	24.90	6	24.76	24.90	-4	3,466	-0.12%
2020/07/29	0	0.00	15	23.60	23.70	-15	3,488	-0.43%
2020/07/28	4	23.28	2	23.23	23.10	2	3,514	0.06%
2020/07/27	1	23.70	0	0.00	23.85	1	3,490	0.03%
2020/07/21	3	24.95	0	0.00	25.00	3	3,404	0.09%
2020/07/20	0	0.00	6	24.67	24.65	-6	3,384	-0.18%
2020/07/17	3	23.45	10	23.90	23.40	-7	3,312	-0.21%
2020/07/16	1	24.30	0	0.00	24.35	1	3,282	0.03%
2020/07/13	0	0.00	2	25.00	25.00	-2	3,281	-0.06%
2020/07/10	0	0.00	2	24.70	24.60	-2	3,289	-0.06%
2020/07/09	0	0.00	3	25.12	24.90	-3	3,389	-0.09%
2020/07/08	4	24.75	9	25.10	24.80	-5	3,345	-0.15%
2020/07/07	4	24.25	6	24.63	24.40	-2	3,289	-0.06%
2020/07/06	0	0.00	7	25.11	25.15	-7	3,215	-0.22%
2020/07/02	0	0.00	1	24.35	24.20	-1	3,054	-0.03%
2020/07/01	2	24.38	1	24.55	24.30	1	3,012	0.03%
2020/06/30	0	0.00	4	23.98	24.10	-4	2,913	-0.14%
2020/06/29	0	0.00	1	22.75	22.70	-1	2,777	-0.04%
2020/06/19	0	0.00	1	22.65	22.55	-1	2,808	-0.04%
2020/06/18	1	22.30	0	0.00	22.20	1	2,710	0.04%
2020/06/16	0	0.00	1	21.40	21.40	-1	2,590	-0.04%
2020/06/12	0	0.00	15	20.73	20.85	-15	2,679	-0.56%
2020/06/11	3	21.30	7	21.89	21.25	-4	2,720	-0.15%
2020/06/10	12	21.70	25	21.66	21.70	-13	2,713	-0.48%
2020/06/05	1	22.50	3	22.38	22.50	-2	2,868	-0.07%
2020/06/03	0	0.00	3	22.00	22.00	-3	2,871	-0.10%
2020/06/02	2	21.63	0	0.00	21.60	2	2,840	0.07%
2020/06/01	2	21.75	5	21.78	21.85	-3	2,847	-0.11%
2020/05/28	0	0.00	3	21.60	21.60	-3	2,841	-0.11%
2020/05/26	2	21.38	0	0.00	21.25	2	2,854	0.07%
2020/05/21	5	21.60	0	0.00	21.60	5	2,865	0.17%
2020/05/18	3	20.85	0	0.00	21.20	3	2,990	0.10%
2020/05/15	1	20.80	4	21.19	21.10	-3	2,984	-0.10%
2020/05/14	3	21.55	1	21.90	21.65	2	2,942	0.07%
2020/05/13	2	22.25	3	22.22	22.35	-1	2,868	-0.03%
2020/05/11	1	21.70	5	21.95	21.75	-4	2,836	-0.14%
2020/05/08	1	21.40	12	21.97	21.80	-11	2,809	-0.39%
2020/05/07	5	21.03	0	0.00	21.15	5	2,720	0.18%
2020/05/04	1	21.00	0	0.00	21.05	1	2,673	0.04%
2020/04/29	10	20.83	0	0.00	20.70	10	2,660	0.38%
2020/04/28	5	20.45	0	0.00	20.65	5	2,633	0.19%
2020/04/24	1	20.30	3	20.33	20.30	-2	2,674	-0.07%
2020/04/17	0	0.00	3	20.35	20.05	-3	2,785	-0.11%
2020/04/15	3	20.08	0	0.00	20.05	3	2,762	0.11%
2020/04/14	15	20.77	12	20.73	20.50	3	2,747	0.11%
2020/04/13	0	0.00	3	20.45	20.45	-3	2,634	-0.11%
2020/04/10	11	19.52	1	19.70	19.75	10	2,617	0.38%
2020/04/09	5	19.75	0	0.00	19.55	5	2,635	0.19%
2020/04/08	0	0.00	17	19.72	19.85	-17	2,645	-0.64%
2020/04/07	20	19.53	2	19.40	19.45	18	2,639	0.68%
2020/04/06	5	19.35	1	19.50	19.50	4	2,639	0.15%
2020/03/31	0	0.00	1	19.10	18.95	-1	2,712	-0.04%
2020/03/30	0	0.00	2	18.90	19.00	-2	2,699	-0.07%
2020/03/25	1	18.15	2	18.20	18.25	-1	2,704	-0.04%
2020/03/24	2	17.20	0	0.00	17.45	2	2,694	0.07%
2020/03/20	0	0.00	142	16.25	16.25	-142	2,913	-4.87%	大賣/鉅額交易
2020/03/19	2	14.80	0	0.00	14.80	2	2,906	0.07%
2020/03/17	2	17.20	0	0.00	16.90	2	2,865	0.07%
2020/03/16	10	18.65	0	0.00	18.75	10	2,816	0.36%
2020/03/13	4	19.55	21	19.76	19.95	-17	2,805	-0.61%
2020/03/12	19	22.36	11	21.81	21.70	8	2,722	0.29%
2020/03/11	3	22.45	0	0.00	22.90	3	2,621	0.11%
2020/03/10	1	22.10	0	0.00	22.85	1	2,596	0.04%
2020/03/09	2	22.90	0	0.00	22.60	2	2,576	0.08%
2020/03/05	4	23.73	1	23.80	23.70	3	2,578	0.12%
2020/03/03	1	23.60	0	0.00	23.45	1	2,586	0.04%
2020/03/02	2	22.30	2	23.30	23.20	0	2,598	0.00%
2020/02/27	2	22.80	1	22.85	22.80	1	2,593	0.04%
2020/02/21	0	0.00	1	24.00	23.95	-1	2,614	-0.04%
2020/02/20	0	0.00	11	23.99	23.85	-11	2,620	-0.42%
2020/02/19	0	0.00	2	23.58	23.80	-2	2,596	-0.08%
2020/02/17	0	0.00	1	22.95	23.00	-1	2,572	-0.04%
2020/02/14	1	23.05	0	0.00	23.05	1	2,578	0.04%
2020/02/13	1	23.45	0	0.00	23.15	1	2,572	0.04%
2020/02/11	1	22.40	0	0.00	22.40	1	2,543	0.04%
2020/02/07	1	22.60	0	0.00	22.60	1	2,545	0.04%
2020/02/06	10	23.20	1	23.00	23.30	9	2,554	0.35%
2020/02/05	2	22.50	0	0.00	22.50	2	2,601	0.08%
2020/02/04	0	0.00	1	22.70	22.75	-1	2,614	-0.04%
2020/02/03	1	22.10	0	0.00	22.40	1	2,640	0.04%
2020/01/31	2	23.63	2	23.70	23.75	0	2,605	0.00%
2020/01/30	4	24.21	1	24.15	23.55	3	2,653	0.11%
2020/01/20	0	0.00	1	25.65	25.65	-1	2,655	-0.04%
2020/01/17	10	25.65	10	25.75	25.65	0	2,651	0.00%
2020/01/16	6	25.73	1	25.65	25.80	5	2,635	0.19%
2020/01/13	3	25.03	6	25.08	25.20	-3	2,573	-0.12%
2020/01/10	1	24.50	3	24.60	24.65	-2	2,532	-0.08%
2020/01/08	5	24.09	0	0.00	24.05	5	2,545	0.20%
2020/01/07	3	24.58	0	0.00	24.60	3	2,553	0.12%
2020/01/03	1	25.30	0	0.00	25.25	1	2,679	0.04%
2019/12/30	0	0.00	1	25.70	25.80	-1	2,649	-0.04%
2019/12/27	1	26.10	0	0.00	26.00	1	2,645	0.04%
2019/12/26	2	26.00	2	26.05	26.10	0	2,653	0.00%
2019/12/20	2	25.80	25	25.73	26.00	-23	2,689	-0.86%
2019/12/19	3	25.80	0	0.00	25.75	3	2,690	0.11%
2019/12/18	24	25.91	4	25.85	25.90	20	2,716	0.74%
2019/12/17	19	26.07	3	25.88	26.00	16	2,712	0.59%
2019/12/16	0	0.00	2	25.30	25.20	-2	2,542	-0.08%
2019/12/12	4	24.56	0	0.00	24.50	4	2,552	0.16%
2019/12/05	20	25.50	0	0.00	25.40	20	2,668	0.75%
2019/12/04	0	0.00	1	25.25	25.35	-1	2,718	-0.04%
2019/11/29	0	0.00	1	25.25	25.10	-1	2,781	-0.04%
2019/11/27	1	25.60	1	25.45	25.50	0	2,859	0.00%
2019/11/26	0	0.00	1	25.50	25.30	-1	2,890	-0.03%
2019/11/20	0	0.00	5	25.07	25.15	-5	3,114	-0.16%
2019/11/19	1	24.95	0	0.00	24.95	1	3,187	0.03%
2019/11/18	0	0.00	9	25.01	25.10	-9	3,234	-0.28%
2019/11/13	0	0.00	9	24.25	24.25	-9	3,420	-0.26%
2019/11/11	10	23.80	1	23.75	23.75	9	3,777	0.24%
2019/11/08	0	0.00	0.1	24.40	24.40	-0.1	3,857	0.00%
2019/11/07	3	24.20	0	0.00	24.10	3	4,042	0.07%
2019/11/06	2	24.43	0	0.00	24.40	2	4,191	0.05%
2019/11/04	0	0.00	19	24.22	24.85	-19	4,522	-0.42%
2019/11/01	2	23.73	0	0.00	23.85	2	4,556	0.04%
2019/10/31	1	23.85	0	0.00	23.80	1	4,603	0.02%
2019/10/30	6	24.17	0	0.00	24.25	6	4,649	0.13%
2019/10/29	19	24.54	8	24.44	24.15	11	4,688	0.23%
2019/10/28	4	24.68	0	0.00	24.70	4	4,713	0.08%
2019/10/21	0	0.00	0	25.50	25.50	0	5,190	0.00%
2019/10/17	0	0.00	1	25.30	25.35	-1	5,324	-0.02%
2019/10/16	0	0.00	1	25.30	25.15	-1	5,375	-0.02%
2019/10/15	7	24.82	0	0.00	24.70	7	5,431	0.13%
2019/10/14	7	24.63	4	24.91	24.95	3	5,453	0.06%
2019/10/03	0	0.00	1	26.45	26.40	-1	5,908	-0.02%
2019/10/02	0	0.00	1	25.90	26.60	-1	5,923	-0.02%
2019/10/01	0	0.00	1	25.85	25.90	-1	5,902	-0.02%
2019/09/27	1	26.85	0	0.00	26.25	1	5,875	0.02%
2019/09/26	6	26.83	1	26.75	26.75	5	5,850	0.09%
2019/09/24	0	0.00	5	26.85	26.90	-5	5,796	-0.09%
2019/09/19	1	26.55	1	26.60	26.60	0	5,924	0.00%
2019/09/18	1	26.65	0	0.00	26.65	1	5,998	0.02%
2019/09/17	13	26.72	2	26.85	26.70	11	6,068	0.18%
2019/09/16	5	26.60	0	0.00	26.55	5	6,108	0.08%
2019/09/11	0	0.00	5	27.10	27.20	-5	6,057	-0.08%
2019/09/10	1	27.25	0	0.00	27.25	1	6,013	0.02%
2019/09/06	1	28.30	0	0.00	28.15	1	5,927	0.02%
2019/09/05	8	28.58	10	28.65	28.55	-2	5,869	-0.03%
2019/09/03	3	28.55	0	0.00	28.55	3	5,846	0.05%
2019/08/30	0	0.00	1	28.35	28.00	-1	5,760	-0.02%
2019/08/29	1	27.90	0	0.00	27.90	1	5,720	0.02%
2019/08/28	1	27.95	1	28.30	27.60	0	5,675	0.00%
2019/08/27	5	27.15	0	0.00	27.65	5	5,580	0.09%
2019/08/23	0	0.00	1	28.20	28.10	-1	5,457	-0.02%
2019/08/22	11	29.01	16	28.78	28.45	-5	5,445	-0.09%
2019/08/21	2	28.15	5	28.18	28.25	-3	5,355	-0.06%
2019/08/20	0	0.00	5.1	28.69	28.30	-5.1	5,293	-0.10%
2019/08/16	1	28.55	1	28.90	28.65	0	5,170	0.00%
2019/08/15	1	28.85	0	0.00	28.75	1	5,126	0.02%
2019/08/14	0	0.00	30	28.95	28.95	-30	5,035	-0.60%
2019/08/13	5	27.85	0	0.00	27.75	5	4,835	0.10%
2019/08/12	7	29.08	4	29.08	28.75	3	4,774	0.06%
2019/08/08	0	0.00	2	28.40	28.45	-2	4,616	-0.04%
2019/08/07	4	28.58	0	0.00	28.05	4	4,537	0.09%
2019/08/06	33	27.94	33	28.07	28.30	0	4,373	0.00%
2019/08/02	1	27.15	0	0.00	27.15	1	4,223	0.02%
2019/08/01	0	0.00	1	26.60	27.70	-1	4,257	-0.02%
2019/07/26	3	27.45	0	0.00	27.40	3	4,281	0.07%
2019/07/25	0	0.00	2	27.93	27.60	-2	4,335	-0.05%
2019/07/24	5	26.90	0	0.00	27.20	5	4,229	0.12%
2019/07/23	4	26.74	0	0.00	26.85	4	4,220	0.09%
2019/07/22	111	26.47	108	26.55	26.85	3	4,182	0.07%	大買/大賣/
2019/07/19	5	26.30	0	0.00	26.25	5	4,201	0.12%
2019/07/18	3	26.50	1	26.20	26.20	2	4,231	0.05%
2019/07/17	1	26.60	2	26.63	26.80	-1	4,239	-0.02%
2019/07/16	2	26.30	4	26.34	26.15	-2	4,296	-0.05%
2019/07/15	1	26.05	3	26.32	26.15	-2	4,274	-0.05%
2019/07/12	1	25.85	9	26.08	26.00	-8	4,254	-0.19%
2019/07/11	9	25.63	15	25.66	25.70	-6	4,226	-0.14%
2019/07/10	44	26.21	30	26.49	25.60	14	4,243	0.33%
2019/07/09	0	0.00	1	25.90	25.90	-1	3,908	-0.03%
2019/07/08	0	0.00	3	25.75	25.75	-3	3,902	-0.08%
2019/07/05	0	0.00	2	25.48	25.40	-2	3,920	-0.05%
2019/07/04	1	25.45	0	0.00	25.25	1	3,977	0.03%
2019/07/03	6	25.43	0	0.00	25.20	6	4,008	0.15%
2019/07/02	1	25.70	2	25.65	25.70	-1	4,028	-0.02%
2019/07/01	0	0.00	3	25.73	25.45	-3	4,028	-0.07%
2019/06/28	4	25.08	0	0.00	25.05	4	4,038	0.10%
2019/06/27	12	25.91	1	26.00	25.25	11	4,034	0.27%
2019/06/26	0	0.00	2	25.60	25.70	-2	3,911	-0.05%
2019/06/25	54	25.59	52	25.81	25.35	2	3,926	0.05%
2019/06/24	1	25.10	2	25.28	25.30	-1	3,877	-0.03%
2019/06/21	0	0.00	6	24.78	24.50	-6	3,881	-0.15%
2019/06/18	1	23.60	1	23.55	23.55	0	4,303	0.00%
2019/06/12	1	23.60	3	23.70	23.60	-2	4,717	-0.04%
2019/06/11	2	24.00	0	0.00	24.00	2	4,791	0.04%
2019/06/10	0	0.00	2	23.38	23.50	-2	4,787	-0.04%
2019/06/04	0	0.00	2	22.85	22.80	-2	4,843	-0.04%
2019/05/31	6	23.37	6	23.54	23.45	0	5,027	0.00%
2019/05/29	3	22.77	5	22.80	22.60	-2	5,109	-0.04%
2019/05/28	1	23.10	0	0.00	23.15	1	5,107	0.02%
2019/05/27	0	0.00	5	23.40	23.15	-5	5,149	-0.10%
2019/05/24	1	23.30	5	23.40	23.25	-4	5,207	-0.08%
2019/05/23	1	23.50	4	23.41	23.30	-3	5,218	-0.06%
2019/05/22	2	24.65	9	24.28	24.15	-7	5,200	-0.13%
2019/05/21	2	24.45	2	24.45	24.45	0	5,226	0.00%
2019/05/20	4	24.23	0	0.00	24.75	4	5,249	0.08%
2019/05/17	2	24.60	0	0.00	24.25	2	5,221	0.04%
2019/05/16	6	24.87	0	0.00	24.30	6	5,180	0.12%
2019/05/15	2	25.00	3	25.15	25.05	-1	5,164	-0.02%
2019/05/14	1	24.70	0	0.00	24.80	1	5,107	0.02%
2019/05/13	0	0.00	20	24.43	24.55	-20	5,084	-0.39%
2019/05/10	1	24.60	0	0.00	24.10	1	5,034	0.02%
2019/05/09	6	24.49	1	24.20	24.20	5	4,995	0.10%
2019/05/08	7	24.81	7	25.29	25.35	0	4,909	0.00%
2019/05/07	4	25.75	10	26.12	25.70	-6	4,836	-0.12%
2019/05/03	2	26.05	2	26.10	26.40	0	4,701	0.00%
2019/05/02	4	25.98	14	26.14	26.25	-10	4,671	-0.21%
2019/04/30	4	25.59	11	25.80	26.00	-7	4,622	-0.15%
2019/04/29	5	25.55	5	25.00	25.00	0	4,407	0.00%
2019/04/26	10	24.85	1	25.10	25.35	9	4,409	0.20%
2019/04/25	11	25.64	1	25.20	25.15	10	4,519	0.22%
2019/04/23	1	25.10	0	0.00	25.20	1	4,545	0.02%
2019/04/22	0	0.00	2	25.15	25.10	-2	4,548	-0.04%
2019/04/19	0	0.00	1	24.35	24.20	-1	4,467	-0.02%
2019/04/18	1	23.90	3	24.10	23.90	-2	4,501	-0.04%
2019/04/17	3	24.63	0	0.00	24.55	3	4,630	0.06%
2019/04/16	10	24.85	0	0.00	24.50	10	4,820	0.21%
2019/04/15	11	24.50	33	24.19	24.65	-22	4,989	-0.44%
2019/04/12	1	23.50	0	0.00	23.60	1	4,914	0.02%
2019/04/11	0	0.00	3	23.95	23.70	-3	4,911	-0.06%
2019/04/10	0	0.00	2	24.10	24.10	-2	4,887	-0.04%
2019/04/08	2	23.80	0	0.00	23.75	2	4,839	0.04%
2019/04/03	0	0.00	7.4	23.49	23.50	-7.4	4,805	-0.15%
2019/04/02	1	23.35	3	23.60	23.40	-2	4,795	-0.04%
2019/04/01	3	23.55	1	23.30	23.45	2	4,776	0.04%
2019/03/29	3	23.00	0	0.00	23.00	3	4,726	0.06%
2019/03/28	6	22.99	3	22.90	22.90	3	4,701	0.06%
2019/03/27	1	23.60	1	23.50	23.50	0	4,650	0.00%
2019/03/26	32	23.32	0	0.00	23.40	32	4,622	0.69%
2019/03/25	1	23.75	0	0.00	23.75	1	4,553	0.02%
2019/03/22	9	25.56	8	24.70	24.85	1	4,557	0.02%
2019/03/21	10	26.46	10	26.56	26.10	0	4,316	0.00%
2019/03/20	1	25.75	3	26.15	26.05	-2	4,214	-0.05%
2019/03/19	5	26.60	0	0.00	26.10	5	4,218	0.12%
2019/03/18	13	25.79	20	26.10	26.50	-7	4,208	-0.17%
2019/03/15	6	25.18	2	25.25	25.15	4	4,001	0.10%
2019/03/14	4	25.69	10	25.69	25.35	-6	3,996	-0.15%
2019/03/12	2	25.25	2	25.30	25.05	0	3,954	0.00%
2019/03/08	1	24.65	0	0.00	24.75	1	4,017	0.02%
2019/03/07	13	25.40	12	25.55	25.10	1	4,007	0.02%
2019/03/06	0	0.00	1	25.75	25.70	-1	3,941	-0.03%
2019/03/05	3	24.95	7	25.19	24.85	-4	3,870	-0.10%
2019/02/26	2	24.65	5	24.45	24.50	-3	3,815	-0.08%
2019/02/21	0	0.00	2	24.73	24.80	-2	3,830	-0.05%
2019/02/20	1	24.50	0	0.00	24.50	1	3,817	0.03%
2019/02/19	0	0.00	5	24.55	24.70	-5	3,789	-0.13%
2019/02/11	2	24.85	5	24.88	24.90	-3	3,795	-0.08%
2019/01/28	1	24.90	1	25.00	24.90	0	3,750	0.00%
2019/01/24	6	24.80	0	0.00	24.65	6	3,746	0.16%
2019/01/23	0	0.00	2	24.75	24.80	-2	3,737	-0.05%
2019/01/22	11	25.24	15	25.18	25.05	-4	3,719	-0.11%
2019/01/18	1	25.15	0	0.00	25.30	1	3,642	0.03%
2019/01/17	15	25.42	0	0.00	25.30	15	3,618	0.41%
2019/01/16	5	26.10	24	25.78	26.10	-19	3,458	-0.55%
2019/01/15	16	25.13	16	25.26	25.05	0	3,279	0.00%
2019/01/14	6	25.15	0	0.00	24.85	6	3,222	0.19%
2019/01/11	4	25.23	0	0.00	25.10	4	3,158	0.13%
2019/01/10	9	25.49	5	25.30	25.75	4	3,087	0.13%
2019/01/09	12	25.40	20	25.44	25.50	-8	3,015	-0.27%
2019/01/08	7	25.03	14	25.19	25.45	-7	2,864	-0.24%
2019/01/07	0	0.00	8	23.97	24.50	-8	2,643	-0.30%
2019/01/04	2	22.25	0	0.00	22.70	2	2,411	0.08%
2019/01/03	5	22.85	0	0.00	22.75	5	2,429	0.21%
2019/01/02	6	23.14	5	23.30	23.00	1	2,447	0.04%
2018/12/28	1	22.90	1	22.85	22.95	0	2,429	0.00%
2018/12/27	4	23.06	4	23.14	22.90	0	2,451	0.00%
2018/12/25	3	22.70	0	0.00	22.65	3	2,408	0.12%
2018/12/24	108	22.95	113	23.05	23.05	-5	2,406	-0.21%	大買/大賣/
2018/12/22	0	0.00	1	22.50	22.55	-1	2,398	-0.04%
2018/12/21	1	22.10	3	22.40	22.50	-2	2,488	-0.08%
2018/12/19	6	22.92	0	0.00	22.70	6	2,485	0.24%
2018/12/18	9	22.79	8	22.93	22.75	1	2,476	0.04%
2018/12/17	1	23.40	1	24.05	23.00	0	2,441	0.00%
2018/12/14	0	0.00	2	23.00	23.15	-2	2,315	-0.09%
2018/12/13	2	23.15	0	0.00	23.05	2	2,299	0.09%
2018/12/12	1	22.85	11	23.24	23.00	-10	2,257	-0.44%
2018/12/11	9	22.63	17	22.84	22.80	-8	2,201	-0.36%
2018/12/07	5	22.15	2	21.95	22.15	3	2,086	0.14%
2018/12/06	11	21.54	0	0.00	21.30	11	2,067	0.53%
2018/12/05	1	22.20	7	21.89	22.25	-6	2,033	-0.30%
2018/12/04	5	22.74	15	23.30	22.45	-10	2,034	-0.49%
2018/12/03	0	0.00	2	22.10	22.10	-2	1,968	-0.10%
2018/11/29	0	0.00	2	21.90	21.45	-2	1,929	-0.10%
2018/11/28	0	0.00	1	21.40	21.45	-1	1,902	-0.05%
2018/11/26	1	20.50	1	20.70	20.80	0	1,855	0.00%
2018/11/23	1	20.35	0	0.00	20.10	1	1,839	0.05%
2018/11/22	0	0.00	5	21.17	20.80	-5	1,808	-0.28%
2018/11/21	0	0.00	5	20.84	21.00	-5	1,804	-0.28%
2018/11/19	1	20.35	0	0.00	20.45	1	1,782	0.06%
2018/11/15	8	19.94	1	20.00	19.90	7	1,753	0.40%
2018/11/14	0	0.00	1	19.65	19.85	-1	1,708	-0.06%
2018/11/13	1	18.75	0	0.00	19.35	1	1,723	0.06%
2018/11/12	2	19.55	0	0.00	19.20	2	1,750	0.11%
2018/11/07	0	0.00	1	19.20	19.45	-1	1,896	-0.05%
2018/11/06	1	19.10	0	0.00	19.05	1	2,062	0.05%
2018/10/26	0	0.00	8	17.15	17.35	-8	2,456	-0.33%
2018/10/25	4	17.60	0	0.00	17.15	4	2,460	0.16%
2018/10/23	1	18.50	0	0.00	18.45	1	2,473	0.04%
2018/10/22	2	19.00	0	0.00	19.05	2	2,509	0.08%
2018/10/18	0	0.00	1	18.90	18.80	-1	2,543	-0.04%
2018/10/16	2	18.30	0	0.00	18.60	2	2,626	0.08%
2018/10/12	1	17.80	0	0.00	18.10	1	2,776	0.04%
2018/10/09	2	20.15	0	0.00	20.00	2	3,134	0.06%
2018/10/08	2	20.65	0	0.00	20.60	2	3,300	0.06%
2018/10/05	0	0.00	4	20.65	20.65	-4	3,690	-0.11%
2018/10/04	1	21.70	0	0.00	21.50	1	3,714	0.03%
2018/10/02	1	22.50	0	0.00	22.50	1	3,818	0.03%
2018/10/01	1	22.95	0	0.00	22.90	1	3,853	0.03%
2018/09/28	0	0.00	4	23.36	23.30	-4	3,882	-0.10%
2018/09/26	1	22.40	0	0.00	22.50	1	4,218	0.02%
2018/09/19	4	22.25	0	0.00	22.25	4	4,400	0.09%
2018/09/14	0	0.00	1	22.10	22.15	-1	4,472	-0.02%
2018/09/12	0	0.00	1	21.20	21.15	-1	4,668	-0.02%
2018/09/11	1	21.35	0	0.00	21.40	1	4,709	0.02%
2018/09/07	2	21.95	2	21.75	21.60	0	4,720	0.00%
2018/09/06	2	22.60	1	22.50	22.25	1	4,733	0.02%
2018/08/29	1	22.95	0	0.00	23.00	1	5,219	0.02%
2018/08/28	5	23.00	1	23.20	22.95	4	5,366	0.07%
2018/08/20	1	21.40	0	0.00	21.60	1	5,914	0.02%
2018/08/17	1	22.35	1	22.25	22.15	0	5,887	0.00%
2018/08/16	5	22.04	0	0.00	22.00	5	5,863	0.09%
2018/08/15	3	22.62	0	0.00	22.20	3	5,832	0.05%
2018/08/14	3	23.05	6	22.95	23.05	-3	5,802	-0.05%
2018/08/13	19	23.69	0	0.00	23.60	19	5,750	0.33%
2018/08/10	1	26.20	1	26.50	26.15	0	5,663	0.00%
2018/08/09	1	26.20	0	0.00	26.05	1	5,778	0.02%
2018/08/08	1	26.70	0	0.00	26.55	1	5,753	0.02%
2018/08/07	0	0.00	3	26.87	26.85	-3	5,736	-0.05%
2018/08/06	2	27.10	0	0.00	27.15	2	5,724	0.03%
2018/08/03	8	27.49	3	27.50	27.35	5	5,726	0.09%
2018/08/02	0	0.00	1	26.90	26.85	-1	5,497	-0.02%
2018/08/01	1	26.90	0	0.00	26.80	1	5,461	0.02%
2018/07/31	5	26.90	6	26.88	26.90	-1	5,450	-0.02%
2018/07/27	1	26.80	1	26.80	27.25	0	5,423	0.00%
2018/07/25	2	26.55	0	0.00	26.60	2	5,360	0.04%
2018/07/20	3	27.50	0	0.00	27.05	3	5,289	0.06%
2018/07/19	10	27.65	13	27.47	27.45	-3	5,251	-0.06%
2018/07/18	1	28.70	10	28.80	27.90	-9	5,190	-0.17%
2018/07/16	3	27.80	0	0.00	28.00	3	4,833	0.06%
2018/07/13	3	28.70	6	28.71	28.45	-3	4,685	-0.06%
2018/07/12	5	27.40	5	27.60	27.80	0	4,325	0.00%
2018/07/11	0	0.00	1	27.90	27.50	-1	4,306	-0.02%
2018/07/09	0	0.00	2	27.30	27.20	-2	4,301	-0.05%
2018/07/06	184	27.08	183	26.94	27.05	1	4,281	0.02%	大買/大賣/
2018/07/05	1	27.05	0	0.00	27.00	1	4,321	0.02%
2018/07/04	10	27.84	7	28.47	27.90	3	4,324	0.07%
2018/07/03	2	27.15	0	0.00	27.15	2	4,011	0.05%
2018/06/29	0	0.00	1	27.60	27.25	-1	3,991	-0.03%
2018/06/28	2	26.45	0	0.00	26.25	2	3,914	0.05%
2018/06/26	1	26.15	0	0.00	26.20	1	3,973	0.03%
2018/06/22	0	0.00	4	27.40	27.15	-4	4,015	-0.10%
2018/06/21	4	28.05	4	28.23	27.95	0	3,998	0.00%
2018/06/20	1	26.80	0	0.00	27.45	1	3,963	0.03%
2018/06/19	0	0.00	10	27.15	27.20	-10	4,013	-0.25%
2018/06/15	5	27.46	0	0.00	27.50	5	4,095	0.12%
2018/06/12	23	28.09	21	28.18	27.85	2	4,166	0.05%
2018/06/11	0	0.00	1	27.40	27.40	-1	4,093	-0.02%
2018/06/08	3	27.98	1	27.80	27.70	2	4,127	0.05%
2018/06/07	1	27.60	1	28.00	27.65	0	4,144	0.00%
2018/06/06	1	27.15	0	0.00	27.35	1	4,114	0.02%
2018/06/05	1	27.05	5	27.85	27.00	-4	4,531	-0.09%
2018/06/04	8	28.24	4	28.15	28.05	4	4,582	0.09%
2018/06/01	0	0.00	5	27.34	27.35	-5	4,392	-0.11%
2018/05/31	1	26.40	8	26.47	26.50	-7	4,412	-0.16%
2018/05/29	0	0.00	2	26.50	26.25	-2	4,596	-0.04%
2018/05/28	3	25.97	7	26.10	26.05	-4	4,630	-0.09%
2018/05/23	114	26.00	114	25.90	25.60	0	4,885	0.00%	大買/大賣/
2018/05/22	151	26.00	155	26.07	25.75	-4	4,910	-0.08%	大買/大賣/
2018/05/21	2	25.20	0	0.00	25.70	2	5,034	0.04%
2018/05/18	20	25.65	22	25.52	25.40	-2	5,176	-0.04%
2018/05/17	1	24.60	111	25.58	26.10	-110	5,161	-2.13%	大賣/鉅額交易
2018/05/15	115	24.20	113	24.30	24.25	2	5,119	0.04%	大買/大賣/
2018/05/14	0	0.00	2	23.95	24.00	-2	5,303	-0.04%
2018/05/11	5	24.45	13	24.51	24.10	-8	5,357	-0.15%
2018/05/08	1	24.30	1	24.35	24.15	0	5,480	0.00%
2018/05/07	4	24.15	9	24.12	24.00	-5	5,554	-0.09%
2018/05/04	5	24.15	8	24.24	24.10	-3	5,637	-0.05%
2018/05/03	2	23.80	0	0.00	23.80	2	5,763	0.03%
2018/05/02	0	0.00	1	24.00	24.00	-1	5,954	-0.02%
2018/04/30	9	24.05	0	0.00	24.15	9	6,075	0.15%
2018/04/27	0	0.00	1	23.90	23.70	-1	6,376	-0.02%
2018/04/26	0	0.00	1	23.85	23.55	-1	6,682	-0.01%
2018/04/25	10	23.20	0	0.00	23.75	10	7,172	0.14%
2018/04/24	44	23.92	16	24.01	23.90	28	7,255	0.39%
2018/04/23	0	0.00	4	24.85	24.80	-4	7,302	-0.05%
2018/04/20	27	25.21	3	25.22	25.20	24	7,393	0.32%
2018/04/19	5	25.57	0	0.00	25.50	5	7,480	0.07%
2018/04/18	1	25.50	0	0.00	25.50	1	7,755	0.01%
2018/04/17	50	25.97	0	0.00	25.80	50	7,945	0.63%
2018/04/16	0	0.00	3	26.78	26.60	-3	8,233	-0.04%
2018/04/11	0	0.00	1	26.80	26.70	-1	10,411	-0.01%
2018/04/10	0	0.00	38	26.46	26.55	-38	11,292	-0.34%
2018/04/09	3	25.48	1	25.50	25.25	2	11,603	0.02%
2018/04/03	40	26.14	0	0.00	25.85	40	11,754	0.34%
2018/04/02	1	26.65	3	26.72	26.65	-2	11,738	-0.02%
2018/03/31	1	26.85	0	0.00	26.65	1	11,828	0.01%
2018/03/30	7	27.18	2	27.20	27.05	5	11,829	0.04%
2018/03/29	1	26.85	0	0.00	27.00	1	11,807	0.01%
2018/03/28	23	27.16	0	0.00	27.00	23	11,817	0.19%
2018/03/27	5	27.24	20	27.58	27.50	-15	11,825	-0.13%
2018/03/26	3	26.78	1	27.00	26.80	2	11,834	0.02%
2018/03/23	33	26.62	12	26.63	26.75	21	11,831	0.18%
2018/03/22	10	27.20	1	27.85	27.35	9	11,738	0.08%
2018/03/21	3	27.37	1	27.25	27.85	2	11,692	0.02%
2018/03/20	22	27.30	1	27.35	27.15	21	11,863	0.18%
2018/03/16	35	28.30	27	28.30	28.20	8	11,875	0.07%
2018/03/14	4	28.20	0	0.00	27.95	4	11,906	0.03%
2018/03/13	2	28.50	0	0.00	28.45	2	11,883	0.02%
2018/03/12	27	28.38	29	28.45	28.35	-2	11,841	-0.02%
2018/03/09	52	29.93	35	30.01	29.20	17	11,816	0.14%
2018/03/08	6	28.66	7	28.94	28.75	-1	11,452	-0.01%
2018/03/07	15	28.55	0	0.00	28.50	15	11,450	0.13%
2018/03/06	6	28.82	22	29.10	28.75	-16	11,513	-0.14%
2018/03/05	16	28.66	17	28.96	28.45	-1	11,389	-0.01%
2018/03/02	15	28.15	20	28.36	28.15	-5	11,353	-0.04%
2018/03/01	10	27.63	6	28.07	27.95	4	11,737	0.03%
2018/02/27	3	27.55	21	27.86	27.80	-18	11,967	-0.15%
2018/02/26	2	27.00	0	0.00	27.00	2	12,038	0.02%
2018/02/22	1	27.20	0	0.00	27.25	1	11,994	0.01%
2018/02/21	0	0.00	36	26.35	27.50	-36	11,995	-0.30%
2018/02/12	17	25.29	26	25.73	25.45	-9	11,913	-0.08%
2018/02/09	1	24.10	1	24.70	25.00	0	11,890	0.00%
2018/02/08	16	25.00	7	25.10	25.10	9	11,927	0.08%
2018/02/07	9	25.40	25	25.89	25.25	-16	11,965	-0.13%
2018/02/06	57	25.60	5	25.75	25.10	52	12,043	0.43%
2018/02/05	27	26.91	20	27.13	27.40	7	12,214	0.06%
2018/02/01	10	27.90	1	27.95	27.95	9	12,226	0.07%
2018/01/31	12	28.08	3	27.98	28.10	9	12,282	0.07%
2018/01/30	156	28.56	170	28.65	28.05	-14	12,234	-0.11%	大買/大賣/
2018/01/29	3	28.10	3	28.40	28.40	0	12,159	0.00%
2018/01/26	4	28.20	11	27.60	27.70	-7	12,089	-0.06%
2018/01/25	11	28.76	6	28.10	28.10	5	11,968	0.04%
2018/01/24	3	28.70	13	29.08	29.30	-10	11,793	-0.08%
2018/01/23	60	29.25	25	29.77	29.05	35	11,701	0.30%
2018/01/22	15	30.97	17	30.71	30.30	-2	11,422	-0.02%
2018/01/19	3	30.78	94	30.44	30.70	-91	11,212	-0.81%
2018/01/18	6	29.63	0	0.00	29.35	6	10,752	0.06%
2018/01/17	15	29.30	5	29.46	29.45	10	10,698	0.09%
2018/01/16	61	29.50	50	30.09	29.50	11	10,612	0.10%
2018/01/15	10	29.64	0	0.00	29.35	10	10,510	0.10%
2018/01/12	31	30.02	39	30.49	30.05	-8	10,468	-0.08%
2018/01/11	25	29.54	31	29.89	29.55	-6	10,156	-0.06%
2018/01/10	98.5	29.53	4	29.25	29.10	94.5	9,979	0.95%
2018/01/09	53	29.55	51	30.16	30.20	2	9,679	0.02%
2018/01/08	53	31.38	4	30.68	30.60	49	9,315	0.53%
2018/01/05	15	30.50	84	30.64	31.20	-69	8,612	-0.80%
2018/01/04	54	28.64	199	27.93	28.95	-145	7,454	-1.95%	大賣/鉅額交易
2018/01/03	82	26.61	127	26.51	26.35	-45	6,544	-0.69%	大賣/
2018/01/02	5	25.93	110	26.04	25.95	-105	6,204	-1.69%	大賣/鉅額交易