神隆 (1789)-玉山-高雄券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
27.95
漲跌
▼0.05
漲幅
-0.18%
成交量
996張
產業
上市生技醫療類股
300人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神隆 (1789)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/24	0	0.00	5	27.75	27.95	-5	1,158	-0.43%
2024/04/23	1	27.90	6	27.76	28.00	-5	1,161	-0.43%
2024/04/22	0	0.00	4	27.13	27.45	-4	1,154	-0.35%
2024/04/19	0	26.80	6	26.85	26.75	-6	1,147	-0.52%
2024/04/18	1	27.40	10	27.55	27.65	-9	1,128	-0.80%
2024/04/17	2	27.60	1	27.85	27.75	1	1,126	0.09%
2024/04/16	0	27.08	0.8	27.00	26.95	-0.8	1,118	-0.07%
2024/04/15	1	27.40	0	0.00	27.45	1	1,111	0.09%
2024/04/12	4.1	27.40	1	27.50	27.45	3.1	1,097	0.28%
2024/04/11	8	28.05	0	0.00	28.05	8	1,069	0.75%
2024/04/10	20	28.82	34	28.75	28.70	-14	1,040	-1.35%
2024/04/09	2	28.12	0	0.00	27.80	2	985	0.20%
2024/04/08	6	28.33	7.1	28.34	28.30	-1	962	-0.11%
2024/04/03	0	0.00	1	27.80	27.75	-1	919	-0.11%
2024/04/02	30	27.60	0	27.50	27.60	30	894	3.35%
2024/04/01	10	27.62	1	27.45	27.45	9	885	1.02%
2024/03/29	21	28.19	7	28.24	27.65	14	876	1.60%
2024/03/28	55	27.60	5.2	27.91	27.65	49.8	821	6.06%
2024/03/27	5	26.64	5	26.85	26.65	0	699	0.00%
2024/03/26	0	0.00	2	26.40	26.05	-2	689	-0.29%
2024/03/25	0	0.00	2	26.50	26.35	-2	685	-0.29%
2024/03/22	0.1	26.30	7	26.27	26.50	-6.9	679	-1.02%
2024/03/20	0.2	26.55	2	26.75	26.70	-1.8	661	-0.28%
2024/03/18	2	25.50	0	0.00	25.40	2	607	0.33%
2024/03/15	3	26.13	2	25.85	26.10	1	589	0.17%
2024/03/13	0	0.00	14	25.53	25.65	-14	574	-2.44%
2024/03/11	41	25.21	0	0.00	25.35	41	571	7.17%
2024/03/08	9	24.67	0	0.00	24.50	9	560	1.60%
2024/03/05	2	25.20	0	0.00	25.20	2	583	0.34%
2024/03/01	2	25.25	0	0.00	25.25	2	583	0.34%
2024/02/29	1	25.50	0	0.00	25.35	1	608	0.16%
2024/02/26	2	25.30	0	0.00	25.35	2	604	0.33%
2024/02/23	10	25.28	1	25.20	25.15	9	608	1.48%
2024/02/16	1	25.50	0	0.00	25.55	1	614	0.16%
2024/01/30	0	25.40	0	0.00	25.20	0	776	0.00%
2024/01/26	0	0.00	1	25.40	25.40	-1	775	-0.13%
2024/01/19	0	0.00	0	25.35	25.35	0	792	0.00%
2024/01/18	1	25.65	40	25.40	25.30	-39	798	-4.89%
2024/01/17	15	25.57	0	0.00	25.60	15	789	1.90%
2024/01/16	4	26.06	0	0.00	26.00	4	777	0.51%
2024/01/12	1	26.20	0	0.00	26.35	1	786	0.13%
2024/01/10	1	26.40	0	0.00	26.35	1	807	0.12%
2024/01/09	0	0.00	2	26.58	26.40	-2	803	-0.25%
2024/01/08	5	25.95	0	0.00	26.00	5	789	0.63%
2024/01/05	4	26.01	0	0.00	26.15	4	790	0.51%
2024/01/04	1	26.00	0.1	25.90	25.90	0.9	793	0.12%
2024/01/02	1	26.20	0	0.00	26.10	1	801	0.12%
2023/12/25	22	26.16	0	0.00	26.10	22	810	2.71%
2023/12/18	5	26.55	0	0.00	26.30	5	796	0.63%
2023/12/14	0	0.00	1	26.30	26.25	-1	795	-0.13%
2023/12/13	1	26.20	0	0.00	26.00	1	796	0.13%
2023/12/12	1	26.05	0	0.00	26.10	1	793	0.13%
2023/12/11	1	26.45	0	0.00	26.20	1	794	0.13%
2023/12/08	0	0.00	2	26.35	26.35	-2	787	-0.25%
2023/12/07	0	0.00	55	26.70	26.60	-55	778	-7.06%
2023/12/04	1	27.20	1	27.50	27.20	0	776	0.00%
2023/12/01	0	0.00	26	26.73	26.85	-26	757	-3.43%
2023/11/30	1	26.40	0	0.00	26.45	1	739	0.14%
2023/11/28	5	26.50	0	0.00	26.40	5	735	0.68%
2023/11/27	60	26.76	0	0.00	26.60	60	735	8.16%
2023/11/24	0	0.00	1	26.20	26.10	-1	710	-0.14%
2023/11/21	5	26.35	187	26.18	26.20	-182	723	-25.17%	大賣/鉅額交易
2023/11/17	0	0.00	3	26.00	25.90	-3	725	-0.41%
2023/11/16	0	0.00	12	26.03	26.00	-12	730	-1.64%
2023/11/15	0.3	26.10	10	26.10	26.15	-9.8	738	-1.32%
2023/11/14	1	25.75	0	0.00	25.75	1	763	0.13%
2023/11/10	2	25.93	0	0.00	25.85	2	779	0.26%
2023/11/09	2.2	25.82	0	0.00	25.90	2.2	777	0.28%
2023/11/08	13	26.23	1	26.10	26.05	12	794	1.51%
2023/11/07	37	27.76	6	27.91	27.45	31	764	4.05%
2023/11/06	0	26.60	0	0.00	26.65	0	748	0.00%
2023/11/03	1	26.40	0	0.00	26.25	1	764	0.13%
2023/11/02	0	0.00	8	26.25	26.40	-8	808	-0.99%
2023/10/27	0	26.50	0	26.35	26.45	0	950	0.00%
2023/10/26	3	26.00	2	25.83	25.75	1	984	0.10%
2023/10/25	2	26.40	0	0.00	26.35	2	1,004	0.20%
2023/10/24	10	26.54	0	0.00	26.55	10	1,047	0.96%
2023/10/20	0	25.70	0	0.00	25.70	0	1,160	0.00%
2023/10/19	0.3	26.50	0	0.00	26.25	0.3	1,223	0.02%
2023/10/18	1	26.30	0	0.00	26.40	1	1,348	0.07%
2023/10/13	0.3	27.50	0	0.00	27.50	0.3	2,175	0.01%
2023/10/12	0.4	27.65	0	0.00	27.80	0.4	2,282	0.02%
2023/10/11	0	0.00	0	27.80	27.60	0	2,336	0.00%
2023/10/06	0.5	27.70	0	0.00	27.75	0.5	2,336	0.02%
2023/10/02	0.1	27.35	0	0.00	27.35	0.1	2,425	0.00%
2023/09/21	0	27.00	0	0.00	26.90	0	2,695	0.00%
2023/09/19	0	27.75	0	27.75	27.70	0	2,763	0.00%
2023/09/14	0	27.15	0.4	27.30	27.35	-0.4	2,835	-0.01%
2023/09/13	0	0.00	1	27.05	27.00	-1	2,887	-0.03%
2023/09/11	1	26.70	0	0.00	26.75	1	3,013	0.03%
2023/09/07	0	0.00	2	26.80	26.85	-2	3,061	-0.07%
2023/09/06	0.2	27.05	0	0.00	26.95	0.2	3,084	0.00%
2023/09/05	0	0.00	5	27.25	27.25	-5	3,085	-0.16%
2023/09/01	1	27.40	0	0.00	27.55	1	3,111	0.03%
2023/08/30	0	0.00	45	27.05	27.15	-45	3,102	-1.45%
2023/08/29	0.2	27.00	2	27.10	27.10	-1.8	3,106	-0.06%
2023/08/28	0	26.90	0.1	26.75	26.60	-0.1	3,105	0.00%
2023/08/24	10.2	26.88	0.1	27.05	26.85	10.1	3,099	0.33%
2023/08/23	1	26.90	0	0.00	27.10	1	3,091	0.03%
2023/08/22	0	0.00	1	26.90	27.00	-1	3,102	-0.03%
2023/08/21	5	27.30	0	0.00	27.20	5	3,100	0.16%
2023/08/18	15	27.47	9	27.32	27.30	6	3,089	0.19%
2023/08/17	3	28.12	0	0.00	28.00	3	3,060	0.10%
2023/08/16	0	0.00	0	28.20	27.90	0	3,043	0.00%
2023/08/15	1	28.10	0	0.00	27.85	1	3,058	0.03%
2023/08/14	5	27.90	21	27.85	28.00	-16	3,066	-0.52%
2023/08/11	3	28.83	0	29.00	28.55	3	3,053	0.10%
2023/08/10	22	28.87	21	29.58	29.05	1	3,039	0.03%
2023/08/09	1	30.95	1	30.80	30.75	0	2,987	0.00%
2023/08/08	8	31.38	0	0.00	30.90	8	2,985	0.27%
2023/08/07	2.3	31.79	0	0.00	32.10	2.3	2,970	0.08%
2023/08/04	9	31.77	0	0.00	31.75	9	2,958	0.30%
2023/08/02	2	32.30	2	32.95	31.75	0	2,956	0.00%
2023/08/01	19	32.41	6	32.23	32.70	13	2,900	0.45%
2023/07/31	1.3	32.00	6	32.09	31.85	-4.7	2,875	-0.16%
2023/07/28	2	31.38	1	31.50	31.70	1	2,855	0.04%
2023/07/27	8	31.54	1	31.85	31.60	7	2,847	0.25%
2023/07/26	7.3	31.84	1	32.25	31.65	6.3	2,839	0.22%
2023/07/25	37	32.71	1	32.90	32.80	36	2,850	1.26%
2023/07/24	2	32.05	1	32.20	32.10	1	2,862	0.03%
2023/07/21	15.2	31.50	0	0.00	31.50	15.2	2,801	0.54%
2023/07/20	61	31.45	105.5	31.36	31.30	-44.5	2,686	-1.66%	大賣/
2023/07/19	4.6	34.41	2.2	34.05	33.35	2.4	2,390	0.10%
2023/07/18	47.9	33.90	11	33.98	33.70	36.9	2,213	1.67%
2023/07/17	1	33.25	8	33.25	33.25	-7	1,891	-0.37%
2023/07/14	45	30.30	2	30.35	30.25	43	1,806	2.38%
2023/07/13	5	28.80	0	0.00	28.85	5	1,775	0.28%
2023/07/12	0	29.00	2	29.10	28.95	-2	1,820	-0.11%
2023/07/11	13	29.50	2	29.45	29.45	11	1,859	0.59%
2023/07/10	0	0.00	0.1	29.30	29.50	-0.1	1,849	-0.01%
2023/07/07	0.1	28.74	0	0.00	28.20	0.1	1,800	0.01%
2023/07/06	10.1	28.75	0	0.00	28.70	10.1	1,783	0.57%
2023/07/05	5.1	29.50	0	0.00	29.40	5.1	1,753	0.29%
2023/07/04	20	30.00	3	30.15	29.75	17	1,727	0.98%
2023/07/03	5	30.03	0	0.00	29.75	5	1,703	0.29%
2023/06/30	24.3	29.94	2	29.83	30.25	22.3	1,655	1.35%
2023/06/29	0	0.00	30	29.55	29.50	-30	1,584	-1.89%
2023/06/28	2	29.40	2	29.00	29.40	0	1,538	0.00%
2023/06/27	0	0.00	2	29.00	28.75	-2	1,495	-0.13%
2023/06/26	0	0.00	1	29.00	28.75	-1	1,481	-0.07%
2023/06/21	31	29.26	5.3	29.00	28.95	25.7	1,476	1.74%
2023/06/20	3	29.05	0	0.00	28.90	3	1,447	0.21%
2023/06/19	21	29.04	40	29.15	29.00	-19	1,410	-1.35%
2023/06/16	9	28.81	11	28.60	28.60	-2	1,356	-0.15%
2023/06/15	36	28.03	0	0.00	28.05	36	1,274	2.82%
2023/06/13	0	0.00	10	27.63	27.70	-10	1,214	-0.82%
2023/06/08	5	26.40	0	0.00	26.35	5	1,162	0.43%
2023/06/06	0.2	26.35	0	0.00	26.50	0.2	1,169	0.02%
2023/06/02	1	26.40	1	26.40	26.25	0	1,186	0.00%
2023/05/26	1.1	26.00	0	0.00	26.00	1.1	1,214	0.09%
2023/05/22	0	0.00	1	26.50	26.55	-1	1,215	-0.08%
2023/05/19	1	26.30	0	0.00	26.35	1	1,214	0.08%
2023/05/18	0	0.00	10	26.67	26.90	-10	1,196	-0.84%
2023/05/17	5	26.55	0	0.00	26.65	5	1,182	0.42%
2023/05/16	5	25.95	0	0.00	26.15	5	1,165	0.43%
2023/05/15	0	0.00	1	25.80	25.90	-1	1,158	-0.09%
2023/05/10	0	0.00	1	27.65	27.65	-1	1,153	-0.09%
2023/05/08	10	27.78	6	28.12	27.55	4	1,167	0.34%
2023/05/03	0	0.00	1	28.40	28.30	-1	1,168	-0.09%
2023/05/02	5	28.77	3	28.72	28.65	2	1,171	0.17%
2023/04/28	12	28.69	5	28.60	28.40	7	1,154	0.61%
2023/04/27	1	28.35	10	28.00	28.30	-9	1,079	-0.83%
2023/04/25	0	0.00	3.1	27.35	27.15	-3.1	1,011	-0.31%
2023/04/24	0	0.00	3	27.10	27.05	-3	999	-0.30%
2023/04/20	5	27.15	1	27.10	26.95	4	1,018	0.39%
2023/04/19	1	27.55	0	0.00	27.30	1	1,006	0.10%
2023/04/18	0	0.00	2	27.50	27.25	-2	990	-0.20%
2023/04/17	4	27.83	6	27.53	27.75	-2	971	-0.21%
2023/04/14	1	27.00	1	27.35	27.00	0	931	0.00%
2023/04/13	0	0.00	9	26.39	26.35	-9	884	-1.02%
2023/04/12	1	26.25	6	26.33	26.30	-5	892	-0.56%
2023/04/07	3	26.55	1	26.50	26.60	2	1,002	0.20%
2023/04/06	0	0.00	1	26.50	26.50	-1	1,170	-0.09%
2023/03/31	3	26.10	0	0.00	26.00	3	1,192	0.25%
2023/03/30	1	26.15	0	0.00	26.10	1	1,209	0.08%
2023/03/28	0	0.00	1	26.35	26.15	-1	1,298	-0.08%
2023/03/24	41	26.20	0	0.00	26.20	41	1,450	2.83%
2023/03/17	0	0.00	1	25.65	25.75	-1	2,008	-0.05%
2023/03/14	6	25.60	0	0.00	25.50	6	2,028	0.30%
2023/03/13	6	25.60	0	0.00	25.45	6	2,036	0.29%
2023/03/09	1	26.30	9	26.71	26.30	-8	2,021	-0.40%
2023/03/08	0	0.00	1	27.00	26.75	-1	2,007	-0.05%
2023/03/07	2	26.85	3	26.75	26.75	-1	1,995	-0.05%
2023/03/06	3	26.83	1	26.95	26.75	2	1,988	0.10%
2023/03/03	1	26.75	1	26.70	26.80	0	1,984	0.00%
2023/03/02	6	26.65	6	26.82	26.75	0	1,982	0.00%
2023/03/01	1	26.40	0	0.00	26.30	1	1,970	0.05%
2023/02/15	5	25.90	0	0.00	25.75	5	1,965	0.25%
2023/02/10	1.1	26.18	0	0.00	25.85	1.1	1,960	0.06%
2023/02/09	5	26.70	0	0.00	26.70	5	1,935	0.26%
2023/02/08	5	26.85	0	0.00	26.75	5	1,923	0.26%
2023/02/06	0	0.00	5	27.20	26.75	-5	1,911	-0.26%
2023/02/02	8	26.75	1	26.65	26.80	7	1,872	0.37%
2023/02/01	5	26.25	0	0.00	26.20	5	1,845	0.27%
2023/01/30	5	25.60	6	25.94	25.95	-1	1,816	-0.06%
2023/01/17	1	25.40	0	0.00	25.40	1	1,800	0.06%
2023/01/13	5	25.45	6	25.35	25.50	-1	1,815	-0.06%
2023/01/09	0	0.00	40	24.90	25.00	-40	1,797	-2.23%
2022/12/30	0	0.00	1	25.65	25.45	-1	1,783	-0.06%
2022/12/29	0	0.00	2	25.75	25.90	-2	1,767	-0.11%
2022/12/28	1	25.90	3	26.22	25.85	-2	1,744	-0.11%
2022/12/27	14	26.26	8	26.23	26.45	6	1,723	0.35%
2022/12/26	4	27.13	16	26.80	27.30	-12	1,663	-0.72%
2022/12/23	0	0.00	5	26.35	25.90	-5	1,505	-0.33%
2022/12/21	0	0.00	1	26.00	25.70	-1	1,488	-0.07%
2022/12/20	3	25.77	1	26.25	25.65	2	1,491	0.13%
2022/12/19	2	26.85	3	26.95	27.10	-1	1,427	-0.07%
2022/12/16	10	26.15	4	25.99	25.45	6	1,315	0.46%
2022/12/15	1	25.60	0	0.00	25.80	1	1,294	0.08%
2022/12/14	6	25.95	2	26.08	26.00	4	1,277	0.31%
2022/12/13	8	26.93	6	27.36	27.15	2	1,209	0.17%
2022/12/12	8	26.21	11	26.48	26.40	-3	960	-0.31%
2022/12/09	0	0.00	3	25.18	25.20	-3	838	-0.36%
2022/12/01	0	0.00	4	24.23	24.20	-4	896	-0.45%
2022/11/30	1	23.90	4.1	24.02	24.15	-3.1	941	-0.33%
2022/11/29	1	23.70	0	0.00	23.95	1	983	0.10%
2022/11/25	10	24.20	0	0.00	24.00	10	1,133	0.88%
2022/11/24	0	0.00	0.2	24.50	24.30	-0.2	1,300	-0.01%
2022/11/23	1	24.30	0	0.00	24.50	1	1,364	0.07%
2022/11/22	2	24.80	1	24.40	24.30	1	1,391	0.07%
2022/11/17	1	24.45	1	24.45	24.30	0	1,608	0.00%
2022/11/10	2	24.00	0	0.00	23.85	2	1,854	0.11%
2022/11/08	3	24.10	0	0.00	23.95	3	1,894	0.16%
2022/11/07	0	0.00	1	24.00	24.05	-1	1,936	-0.05%
2022/11/03	1	23.80	1	24.00	23.75	0	1,961	0.00%
2022/11/01	2	23.95	0	0.00	23.90	2	1,967	0.10%
2022/10/27	0	0.00	2	23.83	24.15	-2	2,014	-0.10%
2022/10/21	2	23.50	0	0.00	23.30	2	2,155	0.09%
2022/10/20	0	0.00	1	23.80	24.70	-1	2,333	-0.04%
2022/10/19	2	23.70	0	0.00	23.35	2	2,646	0.08%
2022/10/18	0	0.00	2	24.00	24.00	-2	2,766	-0.07%
2022/10/17	0	23.75	0	0.00	23.75	0	2,765	0.00%
2022/10/14	0	0.00	1	24.05	23.90	-1	2,764	-0.04%
2022/10/11	2	23.90	0	0.00	24.00	2	2,765	0.07%
2022/09/29	1	24.25	0	0.00	24.20	1	2,767	0.04%
2022/09/28	0	0.00	1	24.10	23.75	-1	2,776	-0.04%
2022/09/27	2	25.00	0	0.00	24.95	2	2,781	0.07%
2022/09/23	0	0.00	2	25.70	25.15	-2	2,792	-0.07%
2022/09/22	0	24.95	1	25.60	25.70	-1	2,801	-0.03%
2022/09/21	1	25.30	0	0.00	25.15	1	2,816	0.04%
2022/09/20	5	25.35	0	0.00	25.50	5	2,840	0.18%
2022/09/19	15	25.38	4	25.65	25.65	11	2,845	0.39%
2022/09/16	15	26.06	0	0.00	25.80	15	2,866	0.52%
2022/09/15	1	26.70	0	0.00	26.50	1	2,868	0.03%
2022/09/14	6	26.66	0	0.00	26.70	6	2,887	0.21%
2022/09/13	1	27.50	0	0.00	27.00	1	2,922	0.03%
2022/09/12	1	27.30	1	27.80	27.65	0	2,971	0.00%
2022/09/08	0	0.00	2	27.65	28.15	-2	3,015	-0.07%
2022/09/07	1	27.40	1	27.70	27.50	0	3,013	0.00%
2022/09/06	6	27.74	6	27.50	27.70	0	3,007	0.00%
2022/09/05	5	28.63	0	0.00	28.30	5	2,958	0.17%
2022/09/02	6	28.95	0	0.00	29.15	6	2,924	0.21%
2022/09/01	22	29.00	3	28.92	28.65	19	2,863	0.66%
2022/08/31	5	28.62	1	29.25	28.40	4	2,781	0.14%
2022/08/30	1	28.15	12	28.35	28.60	-11	2,608	-0.42%
2022/08/29	11	27.45	4.4	27.21	27.35	6.6	2,542	0.26%
2022/08/26	2	28.10	3	28.15	27.90	-1	2,521	-0.04%
2022/08/25	3	28.05	14	28.13	28.20	-11	2,471	-0.45%
2022/08/24	0	0.00	14	27.95	27.95	-14	2,392	-0.59%
2022/08/22	11	27.05	23	27.23	27.05	-12	2,239	-0.54%
2022/08/19	1	26.30	15	26.52	26.40	-14	2,139	-0.65%
2022/08/18	2	26.75	3	26.87	26.85	-1	2,092	-0.05%
2022/08/17	5	26.35	3	26.35	26.50	2	2,037	0.10%
2022/08/16	10	26.55	11	26.55	26.55	-1	2,019	-0.05%
2022/08/15	10	26.45	19	26.46	26.50	-9	2,002	-0.45%
2022/08/12	11	26.23	7	26.23	26.55	4	1,971	0.20%
2022/08/11	2	25.65	1	25.65	25.60	1	1,931	0.05%
2022/08/10	0	0.00	3	25.55	25.50	-3	1,922	-0.16%
2022/08/09	0.3	25.00	2	25.05	24.90	-1.7	1,907	-0.09%
2022/08/08	1	25.00	0	0.00	25.05	1	1,905	0.05%
2022/08/04	1	24.20	0	0.00	24.30	1	1,917	0.05%
2022/08/03	4	24.65	0	0.00	24.45	4	1,903	0.21%
2022/08/02	5	25.15	1	25.55	24.90	4	1,889	0.21%
2022/08/01	3	25.52	2	25.48	25.30	1	1,858	0.05%
2022/07/29	3	25.75	4	25.60	25.55	-1	1,840	-0.05%
2022/07/28	10	25.99	6	26.09	25.80	4	1,825	0.22%
2022/07/27	27	26.27	5	26.05	26.15	22	1,768	1.24%
2022/07/26	16	27.83	31.2	27.98	28.05	-15.2	1,568	-0.97%
2022/07/25	15	27.08	23	26.79	27.15	-8	1,257	-0.64%
2022/07/20	0	0.00	6	25.51	25.60	-6	1,189	-0.50%
2022/07/13	1	24.30	0	0.00	24.40	1	1,829	0.05%
2022/07/12	0	0.00	1.2	24.41	24.50	-1.2	1,987	-0.06%
2022/07/08	5	24.60	2	24.60	24.20	3	1,994	0.15%
2022/07/07	5	25.05	2	24.70	24.70	3	1,984	0.15%
2022/07/06	6	25.58	0	0.00	25.60	6	1,977	0.30%
2022/07/05	0	0.00	6.3	26.15	25.85	-6.3	1,974	-0.32%
2022/07/04	0	0.00	1.4	25.98	25.55	-1.4	1,953	-0.07%
2022/07/01	0	0.00	1	25.25	25.10	-1	1,953	-0.05%
2022/06/30	6	25.60	8	25.79	25.75	-2	1,953	-0.10%
2022/06/29	1	26.20	17	26.10	26.20	-16	1,931	-0.83%
2022/06/28	5	25.55	1	26.25	25.50	4	1,892	0.21%
2022/06/27	0	0.00	15	25.60	25.60	-15	1,855	-0.81%
2022/06/24	3	25.90	18	25.99	25.90	-15	1,835	-0.82%
2022/06/23	7	25.73	2	25.55	25.15	5	1,794	0.28%
2022/06/22	0.6	25.75	3	25.57	25.65	-2.4	1,751	-0.14%
2022/06/21	2	25.23	3	25.45	25.90	-1	1,711	-0.06%
2022/06/20	13	25.48	5	25.45	24.95	8	1,659	0.48%
2022/06/17	0	0.00	10	24.95	24.80	-10	1,578	-0.63%
2022/06/16	0	0.00	1	24.45	24.10	-1	1,501	-0.07%
2022/06/13	5	23.50	0	0.00	23.45	5	1,480	0.34%
2022/06/10	15	23.82	11	23.97	24.00	4	1,469	0.27%
2022/06/07	1	23.10	0	0.00	23.15	1	1,456	0.07%
2022/05/25	1	22.70	3	22.92	22.95	-2	1,446	-0.14%
2022/05/24	3	22.52	2	22.58	22.55	1	1,446	0.07%
2022/05/19	0	0.00	1	22.95	22.70	-1	1,447	-0.07%
2022/05/13	1	22.40	0	0.00	22.50	1	1,440	0.07%
2022/05/12	9	22.61	0	0.00	22.45	9	1,431	0.63%
2022/05/10	3	23.07	0	0.00	23.15	3	1,405	0.21%
2022/05/09	6	23.63	0	0.00	23.30	6	1,396	0.43%
2022/05/06	0	0.00	5	23.95	23.90	-5	1,383	-0.36%
2022/05/04	7	24.24	0	0.00	24.20	7	1,371	0.51%
2022/04/26	1	25.00	5	25.40	24.85	-4	1,310	-0.31%
2022/04/25	5	25.80	13	25.96	25.60	-8	1,274	-0.63%
2022/04/22	5	26.95	4.5	27.05	26.95	0.5	1,219	0.04%
2022/04/21	12	27.79	7	27.81	27.40	5	1,139	0.44%
2022/04/20	6	26.02	1	26.50	26.65	5	881	0.57%
2022/04/19	14	26.22	25	25.87	25.85	-11	745	-1.48%
2022/04/18	9	25.97	8	26.86	27.00	1	604	0.17%
2022/04/15	2	24.75	0	0.00	24.55	2	442	0.45%
2022/04/14	0	0.00	2	24.65	24.70	-2	429	-0.47%
2022/04/12	0	0.00	6	24.24	23.95	-6	424	-1.41%
2022/04/11	5	24.60	27	24.71	24.40	-22	421	-5.21%
2022/04/08	4	24.15	4	24.13	24.25	0	407	0.00%
2022/04/07	15	24.47	17	24.36	24.05	-2	403	-0.50%
2022/04/06	0	0.00	12	24.03	23.95	-12	385	-3.11%
2022/03/30	0.5	23.20	4.1	23.30	23.35	-3.6	369	-0.97%
2022/03/28	5	23.15	0	0.00	23.20	5	372	1.34%
2022/03/21	0	0.00	5	23.40	23.30	-5	375	-1.33%
2022/03/17	0	0.00	1	23.30	23.30	-1	398	-0.25%
2022/03/15	5	22.97	0	0.00	22.95	5	398	1.26%
2022/03/11	0	0.00	0	23.25	23.20	0	394	0.00%
2022/03/10	1	23.25	0.1	23.30	23.15	0.9	397	0.22%
2022/03/09	16	23.10	0	0.00	23.10	16	394	4.05%
2022/03/08	6	23.10	0	0.00	23.10	6	393	1.52%
2022/03/07	2	23.30	0	0.00	23.25	2	394	0.51%
2022/02/25	3	23.20	4	23.39	23.60	-1	399	-0.25%
2022/02/24	13	23.20	3	23.35	23.30	10	398	2.51%
2022/02/22	2	23.43	0	0.00	23.50	2	403	0.50%
2022/02/18	0	0.00	7	23.91	23.85	-7	402	-1.74%
2022/02/17	16	23.82	0	0.00	23.95	16	402	3.98%
2022/02/15	15	23.46	0	0.00	23.40	15	396	3.78%
2022/01/25	1	23.50	0	0.00	23.30	1	411	0.24%
2022/01/21	1	23.85	0	0.00	23.80	1	405	0.25%
2022/01/18	1	24.00	0	0.00	23.95	1	407	0.25%
2022/01/14	1	23.90	0	0.00	23.90	1	406	0.25%
2022/01/11	1	24.05	0	0.00	24.05	1	411	0.24%
2022/01/06	5	24.20	0	0.00	24.20	5	406	1.23%
2022/01/05	0	0.00	65	24.35	24.20	-65	405	-16.03%
2021/12/28	0	0.00	5	24.55	24.55	-5	399	-1.25%
2021/12/27	0	0.00	1	24.45	24.35	-1	400	-0.25%
2021/12/23	0	0.00	8	24.18	24.15	-8	402	-1.99%
2021/12/22	1	24.25	0	0.00	24.15	1	407	0.25%
2021/12/20	1	24.15	3	24.18	24.10	-2	409	-0.49%
2021/12/16	3	24.45	0	0.00	24.50	3	407	0.74%
2021/12/15	4	24.40	0	0.00	24.35	4	411	0.97%
2021/12/14	8	24.55	0	0.00	24.30	8	410	1.95%
2021/12/13	0	0.00	5	25.10	24.90	-5	404	-1.24%
2021/12/09	0	0.00	1	24.40	24.45	-1	395	-0.25%
2021/12/08	0	0.00	2	24.30	24.30	-2	398	-0.50%
2021/12/03	1	24.10	0	0.00	24.15	1	401	0.25%
2021/11/26	1	24.10	0	0.00	24.15	1	408	0.24%
2021/11/25	1	24.20	0	0.00	24.20	1	408	0.24%
2021/11/24	1	24.10	8	24.15	24.35	-7	405	-1.72%
2021/11/19	2	24.60	0	0.00	24.45	2	403	0.50%
2021/11/17	0	0.00	1	24.45	24.45	-1	402	-0.25%
2021/11/11	1	24.30	0	0.00	24.25	1	431	0.23%
2021/11/08	30	25.03	0	0.00	24.90	30	435	6.88%
2021/11/05	15	25.15	0	0.00	25.20	15	441	3.40%
2021/11/01	20	24.95	0	0.00	24.95	20	455	4.39%
2021/10/27	5	24.65	0	0.00	24.65	5	466	1.07%
2021/10/26	0	0.00	5	25.05	24.85	-5	466	-1.07%
2021/10/21	0	0.00	5	24.75	24.55	-5	480	-1.04%
2021/10/13	0	0.00	50	23.82	23.80	-50	648	-7.71%
2021/10/12	1	23.85	50	23.90	23.90	-49	655	-7.48%
2021/10/08	1	24.15	2	24.30	24.20	-1	658	-0.15%
2021/10/06	6	23.85	0	0.00	23.80	6	688	0.87%
2021/10/05	50	24.18	0	0.00	24.25	50	698	7.16%
2021/10/01	1	24.15	2	24.23	24.15	-1	708	-0.14%
2021/09/30	20	24.64	0	0.00	24.60	20	711	2.81%
2021/09/29	31	24.73	0	0.00	24.50	31	716	4.33%
2021/09/28	1	24.85	0	0.00	24.90	1	713	0.14%
2021/09/27	0	0.00	1	25.15	24.90	-1	732	-0.14%
2021/09/23	1	24.75	0	0.00	24.80	1	752	0.13%
2021/09/15	0	0.00	1	25.45	25.15	-1	786	-0.13%
2021/09/14	0	0.00	7	25.44	25.30	-7	798	-0.88%
2021/09/13	1	25.15	0	0.00	25.15	1	807	0.12%
2021/08/24	1	24.35	0	0.00	24.35	1	1,079	0.09%
2021/08/20	0	0.00	2	24.00	23.65	-2	1,327	-0.15%
2021/08/19	2	24.00	1	24.05	23.95	1	1,460	0.07%
2021/08/18	1	24.30	0	0.00	24.45	1	1,463	0.07%
2021/08/17	6	24.76	0	0.00	24.65	6	1,477	0.41%
2021/08/16	0	0.00	0.1	24.65	25.00	-0.1	1,494	-0.01%
2021/08/13	1	25.25	0	0.00	25.05	1	1,506	0.07%
2021/08/11	1	25.00	1	25.10	25.10	0	1,591	0.00%
2021/08/10	1	25.30	0	0.00	25.30	1	1,632	0.06%
2021/08/09	2	25.53	0	0.00	25.50	2	1,746	0.11%
2021/08/06	2	25.80	0	0.00	25.75	2	1,779	0.11%
2021/08/04	0	0.00	11	26.04	26.10	-11	2,002	-0.55%
2021/08/03	1	25.90	0	0.00	25.90	1	2,042	0.05%
2021/08/02	5	26.00	2	26.25	26.20	3	2,069	0.14%
2021/07/30	0	0.00	2	25.95	25.85	-2	2,075	-0.10%
2021/07/29	0	0.00	2	26.00	26.00	-2	2,115	-0.09%
2021/07/27	0	0.00	1	25.75	25.65	-1	2,249	-0.04%
2021/07/21	4	25.86	3	25.85	25.70	1	2,617	0.04%
2021/07/20	1	26.80	0	0.00	26.20	1	2,726	0.04%
2021/07/19	4	26.50	1	26.50	26.40	3	2,714	0.11%
2021/07/16	1	25.85	3	25.87	25.90	-2	2,640	-0.08%
2021/07/14	9	25.50	0	0.00	25.70	9	2,670	0.34%
2021/07/13	2	26.00	0	0.00	25.75	2	2,693	0.07%
2021/07/12	0	0.00	2	26.18	26.10	-2	2,689	-0.07%
2021/07/09	1	25.90	0	0.00	25.90	1	2,688	0.04%
2021/07/08	3	25.83	1	25.95	25.80	2	2,701	0.07%
2021/07/06	2	25.85	0	0.00	25.85	2	2,758	0.07%
2021/07/02	1	25.80	0	0.00	25.80	1	2,830	0.04%
2021/07/01	0	0.00	1	26.15	26.10	-1	2,826	-0.04%
2021/06/30	0	0.00	9	25.90	25.85	-9	2,820	-0.32%
2021/06/28	9	25.94	0	0.00	26.00	9	2,815	0.32%
2021/06/23	11	26.07	0	0.00	26.35	11	2,821	0.39%
2021/06/22	3	25.97	3	25.95	25.80	0	2,835	0.00%
2021/06/21	13	25.93	0	0.00	25.90	13	2,889	0.45%
2021/06/17	0	0.00	10	27.45	27.35	-10	2,882	-0.35%
2021/06/16	0	0.00	3	27.30	27.55	-3	2,887	-0.10%
2021/06/11	0	0.00	0.1	27.65	27.45	-0.1	2,873	-0.01%
2021/06/09	1	27.30	0	0.00	27.00	1	2,827	0.04%
2021/06/07	0	0.00	66	27.20	27.40	-66	2,817	-2.34%
2021/06/02	0	0.00	17	27.66	27.75	-17	2,760	-0.62%
2021/06/01	15	27.45	20	27.43	27.55	-5	2,742	-0.18%
2021/05/31	13.1	28.53	23	28.36	27.60	-9.9	2,719	-0.36%
2021/05/28	13	28.25	20	28.13	28.50	-7	2,621	-0.27%
2021/05/27	1	27.90	3	26.70	27.80	-2	2,486	-0.08%
2021/05/26	4	25.90	1	25.90	25.90	3	2,364	0.13%
2021/05/25	5	25.70	4	25.90	25.65	1	2,360	0.04%
2021/05/24	1	25.90	0	0.00	25.85	1	2,350	0.04%
2021/05/21	3	26.08	0	0.00	26.05	3	2,349	0.13%
2021/05/20	4	26.65	7	26.74	26.10	-3	2,363	-0.13%
2021/05/19	1	26.55	7	26.47	26.45	-6	2,335	-0.26%
2021/05/18	5	26.04	7	26.11	26.20	-2	2,326	-0.08%
2021/05/17	7	27.17	13	26.78	26.60	-6	2,285	-0.26%
2021/05/14	2	26.13	5	26.08	25.90	-3	2,168	-0.14%
2021/05/13	16	26.93	1	27.40	26.40	15	2,139	0.70%
2021/05/12	7	27.14	0	0.00	26.20	7	2,037	0.34%
2021/05/11	5	25.84	0	0.00	25.90	5	1,915	0.26%
2021/05/10	4	26.60	0	0.00	26.70	4	1,888	0.21%
2021/05/07	3	27.03	0	0.00	27.10	3	1,872	0.16%
2021/05/06	8	26.99	0	0.00	26.90	8	1,864	0.43%
2021/05/05	3	27.85	0	0.00	27.60	3	1,830	0.16%
2021/05/04	11	28.56	2	29.90	28.00	9	1,809	0.50%
2021/05/03	4	29.40	3	29.45	29.55	1	1,719	0.06%
2021/04/28	6	28.97	7	28.81	28.65	-1	1,612	-0.06%
2021/04/27	13	29.38	2	29.40	29.30	11	1,592	0.69%
2021/04/26	3	28.85	247	28.36	29.20	-244	1,399	-17.44%	大賣/鉅額交易
2021/04/23	2	27.10	0	0.00	27.30	2	1,282	0.16%
2021/04/21	0	27.20	2	27.40	27.30	-2	1,282	-0.16%
2021/04/20	3	27.70	0	0.00	27.70	3	1,274	0.24%
2021/04/19	0	0.00	5	27.81	27.90	-5	1,265	-0.39%
2021/04/16	0	0.00	4	27.15	27.10	-4	1,255	-0.32%
2021/04/14	0	0.00	1	26.75	26.40	-1	1,254	-0.08%
2021/04/13	3	27.10	0	0.00	26.80	3	1,255	0.24%
2021/04/12	0	0.00	4	27.21	27.40	-4	1,233	-0.32%
2021/04/09	14	27.17	6	27.10	27.00	8	1,198	0.67%
2021/04/08	4	26.60	1	26.45	26.45	3	1,150	0.26%
2021/04/07	1	25.90	2	25.98	26.15	-1	1,144	-0.09%
2021/04/06	20	25.80	7	25.77	25.85	13	1,137	1.14%
2021/04/01	6	25.92	0	0.00	25.95	6	1,144	0.52%
2021/03/31	0	0.00	4	26.12	26.15	-4	1,148	-0.35%
2021/03/30	2	26.00	3	25.90	26.05	-1	1,147	-0.09%
2021/03/29	7	25.92	2	25.95	25.95	5	1,154	0.43%
2021/03/26	3	25.60	2	25.78	25.70	1	1,164	0.09%
2021/03/25	66	26.01	1	25.80	25.80	65	1,209	5.38%
2021/03/24	15	26.43	7	26.41	26.40	8	1,185	0.68%
2021/03/23	3	25.63	14	25.87	25.95	-11	1,123	-0.98%
2021/03/19	15	25.08	0	0.00	25.00	15	1,115	1.34%
2021/03/18	1	25.15	0	0.00	25.25	1	1,113	0.09%
2021/03/17	5	25.15	0	0.00	25.20	5	1,125	0.44%
2021/03/16	1	25.30	0	0.00	25.30	1	1,128	0.09%
2021/03/15	0	0.00	5	25.35	25.35	-5	1,133	-0.44%
2021/03/12	0	0.00	2	25.68	25.70	-2	1,136	-0.18%
2021/03/11	2	25.80	0	0.00	25.80	2	1,149	0.17%
2021/03/10	2	25.30	3	25.55	25.40	-1	1,149	-0.09%
2021/03/05	10	25.62	4	25.65	25.60	6	1,174	0.51%
2021/03/04	1	25.40	0	0.00	25.15	1	1,196	0.08%
2021/03/03	2	25.10	0	0.00	25.50	2	1,199	0.17%
2021/03/02	3	25.80	3	25.60	25.25	0	1,205	0.00%
2021/02/26	4	25.50	20	25.40	25.85	-16	1,208	-1.32%
2021/02/24	11	25.85	0	0.00	26.00	11	1,202	0.91%
2021/02/23	15	26.12	2	26.13	26.10	13	1,193	1.09%
2021/02/22	1	26.40	3	26.53	26.45	-2	1,181	-0.17%
2021/02/18	3	25.68	0.4	25.35	25.60	2.6	1,173	0.22%
2021/02/17	2	24.95	0	0.00	25.00	2	1,148	0.17%
2021/02/03	10	24.55	0	0.00	24.60	10	1,150	0.87%
2021/01/29	5	24.70	2	24.80	24.15	3	1,147	0.26%
2021/01/27	3	25.05	2	25.18	25.25	1	1,139	0.09%
2021/01/25	3	25.68	1	25.50	25.70	2	1,140	0.18%
2021/01/22	0	0.00	4	24.65	24.30	-4	1,135	-0.35%
2021/01/21	1	24.50	0	0.00	24.55	1	1,130	0.09%
2021/01/20	3	24.93	0	0.00	24.85	3	1,122	0.27%
2021/01/19	4	25.73	1	26.00	25.70	3	1,096	0.27%
2021/01/18	1	25.90	0	0.00	25.85	1	1,092	0.09%
2021/01/15	16	25.95	15	25.99	25.75	1	1,092	0.09%
2021/01/14	21	26.76	1	26.90	26.55	20	1,071	1.87%
2021/01/13	21	27.02	0	0.00	27.00	21	1,062	1.98%
2021/01/12	5	27.15	0	0.00	27.15	5	1,061	0.47%
2021/01/11	12.6	27.14	16	27.16	27.00	-3.5	1,059	-0.33%
2021/01/08	0.1	27.65	0	0.00	27.75	0.1	1,042	0.01%
2021/01/07	1	28.10	0	0.00	28.10	1	1,041	0.10%
2021/01/06	6	28.23	2	28.25	27.95	4	1,034	0.39%
2020/12/31	0	0.00	1	29.15	28.85	-1	1,025	-0.10%
2020/12/30	0	0.00	45	29.06	29.10	-45	1,021	-4.41%
2020/12/23	0	0.00	3	29.25	28.80	-3	1,011	-0.30%
2020/12/22	3	28.70	10	28.95	28.90	-7	1,029	-0.68%
2020/12/21	5	29.25	4	29.10	28.85	1	1,048	0.10%
2020/12/18	2	27.85	0	0.00	27.90	2	1,000	0.20%
2020/12/17	13	27.95	0	0.00	27.95	13	1,008	1.29%
2020/12/15	11	27.65	1	27.75	27.65	10	1,030	0.97%
2020/12/11	11	27.98	0	0.00	27.95	11	1,044	1.05%
2020/12/10	11	28.53	0	0.00	28.35	11	1,053	1.04%
2020/12/09	10	28.45	0	0.00	28.50	10	1,068	0.94%
2020/12/07	0	0.00	1	28.70	28.65	-1	1,183	-0.08%
2020/12/04	0	0.00	3	28.80	28.90	-3	1,238	-0.24%
2020/12/03	1	28.85	15	28.80	28.85	-14	1,521	-0.92%
2020/12/02	3.1	28.91	0	0.00	28.95	3.1	1,571	0.20%
2020/11/30	2	29.20	12	29.23	29.60	-10	1,626	-0.61%
2020/11/26	10	28.50	0	0.00	28.50	10	1,614	0.62%
2020/11/25	10	28.70	11	29.10	28.65	-1	1,635	-0.06%
2020/11/24	11	28.75	0	0.00	28.70	11	1,673	0.66%
2020/11/19	1	29.00	0	0.00	29.00	1	1,700	0.06%
2020/11/18	0	0.00	15	29.26	29.10	-15	1,707	-0.88%
2020/11/17	35	28.61	4	28.50	28.65	31	1,704	1.82%
2020/11/16	0	0.00	0.1	29.00	28.85	-0.1	1,742	-0.01%
2020/11/12	22	28.61	2	28.65	28.60	20	1,794	1.11%
2020/11/11	15	28.80	8	28.90	28.85	7	1,822	0.38%
2020/11/10	2	29.05	0	0.00	28.95	2	1,855	0.11%
2020/11/09	0	0.00	2	28.95	28.95	-2	1,869	-0.11%
2020/11/05	0	0.00	3	29.15	29.15	-3	1,914	-0.16%
2020/11/04	10	28.60	84	28.64	28.85	-74	1,976	-3.74%
2020/11/03	1	29.00	12	28.95	28.75	-11	2,092	-0.53%
2020/11/02	0	0.00	1	28.20	28.40	-1	2,113	-0.05%
2020/10/30	15	28.75	1	28.60	28.20	14	2,129	0.66%
2020/10/29	17	29.04	0	0.00	29.15	17	2,135	0.80%
2020/10/28	5	29.40	0	0.00	29.40	5	2,181	0.23%
2020/10/27	11	30.08	0	0.00	29.80	11	2,193	0.50%
2020/10/26	3	29.80	0	0.00	29.80	3	2,220	0.14%
2020/10/23	1	30.15	5	30.19	30.20	-4	2,287	-0.17%
2020/10/22	2	29.75	11	29.82	29.75	-9	2,349	-0.38%
2020/10/21	0	0.00	1	30.00	30.05	-1	2,397	-0.04%
2020/10/19	0	0.00	1	30.20	30.25	-1	2,438	-0.04%
2020/10/16	1	29.80	1	29.80	29.75	0	2,470	0.00%
2020/10/15	6	29.77	0	0.00	29.90	6	2,505	0.24%
2020/10/13	1	29.55	1	29.60	29.80	0	2,654	0.00%
2020/10/12	2	30.10	1	29.90	29.95	1	2,689	0.04%
2020/10/08	0	0.00	1	30.35	30.45	-1	2,777	-0.04%
2020/10/07	0	0.00	1	30.10	30.30	-1	2,840	-0.04%
2020/10/06	1	30.25	1	30.30	30.35	0	2,921	0.00%
2020/10/05	1	30.30	1	30.60	30.35	0	3,118	0.00%
2020/09/30	2	29.53	7	29.52	29.65	-5	3,339	-0.15%
2020/09/29	3	29.72	1	29.70	29.60	2	3,518	0.06%
2020/09/28	1	29.80	2	29.95	29.85	-1	3,617	-0.03%
2020/09/24	3	30.40	2	30.60	30.15	1	3,803	0.03%
2020/09/23	4	31.59	0	0.00	31.55	4	3,920	0.10%
2020/09/22	0	0.00	6	31.94	31.80	-6	4,034	-0.15%
2020/09/21	4	32.75	6	32.78	32.60	-2	4,274	-0.05%
2020/09/18	3	32.90	1	32.85	32.90	2	4,468	0.04%
2020/09/17	2	32.55	4	32.60	32.30	-2	4,608	-0.04%
2020/09/16	0	0.00	6	32.40	32.50	-6	4,771	-0.13%
2020/09/15	2	31.98	5	32.14	32.20	-3	5,031	-0.06%
2020/09/11	13	31.76	54	31.38	31.60	-41	6,326	-0.65%
2020/09/10	35	32.69	2	32.10	32.10	33	6,641	0.50%
2020/09/09	11	33.84	2	34.00	33.80	9	6,877	0.13%
2020/09/08	41	35.25	53	35.13	34.80	-12	7,577	-0.16%
2020/09/07	3	33.35	5	33.06	33.10	-2	7,442	-0.03%
2020/09/04	1	32.90	3	32.00	32.50	-2	7,604	-0.03%
2020/09/03	2	31.75	1	31.65	31.80	1	7,644	0.01%
2020/09/01	3	32.40	0	0.00	32.40	3	7,789	0.04%
2020/08/31	0	0.00	6	32.92	32.90	-6	7,805	-0.08%
2020/08/28	7	32.52	3	33.15	32.55	4	7,798	0.05%
2020/08/27	2	32.15	3	32.32	32.10	-1	7,790	-0.01%
2020/08/26	7	32.61	12	32.60	32.75	-5	7,830	-0.06%
2020/08/25	1	31.90	0	0.00	31.85	1	7,867	0.01%
2020/08/24	2	31.80	0	0.00	31.90	2	7,924	0.03%
2020/08/21	3	31.35	9	31.27	31.85	-6	7,962	-0.08%
2020/08/20	8	31.89	7	31.50	31.20	1	8,067	0.01%
2020/08/19	6	33.48	7	33.78	33.30	-1	8,360	-0.01%
2020/08/18	2	33.55	0	0.00	33.05	2	8,460	0.02%
2020/08/17	3	32.85	26	32.97	33.25	-23	8,566	-0.27%
2020/08/14	1	32.30	1	32.80	32.50	0	8,581	0.00%
2020/08/13	6	31.80	2	31.90	31.80	4	8,589	0.05%
2020/08/12	0	0.00	1	32.25	32.20	-1	8,677	-0.01%
2020/08/11	30	32.22	2	32.55	32.10	28	8,784	0.32%
2020/08/10	32	33.80	5	33.25	33.05	27	8,805	0.31%
2020/08/07	2	34.65	7	34.06	34.10	-5	8,895	-0.06%
2020/08/06	5	33.10	0	0.00	33.05	5	8,995	0.06%
2020/08/05	2	33.00	2	32.60	33.30	0	9,040	0.00%
2020/08/04	3	32.90	4	32.50	32.45	-1	9,107	-0.01%
2020/08/03	12	32.36	0	0.00	32.90	12	9,222	0.13%
2020/07/31	7	31.76	0	0.00	31.60	7	9,293	0.08%
2020/07/30	3	31.58	1	31.55	31.50	2	9,594	0.02%
2020/07/29	22	31.53	21	31.45	31.10	1	9,959	0.01%
2020/07/28	16	30.48	13	30.65	30.80	3	10,131	0.03%
2020/07/27	8	31.35	13	30.86	30.60	-5	10,088	-0.05%
2020/07/24	2	32.38	0	0.00	32.20	2	10,062	0.02%
2020/07/23	5	33.05	13	33.12	32.80	-8	10,104	-0.08%
2020/07/22	7	33.94	3	33.88	33.50	4	10,163	0.04%
2020/07/21	7	33.40	8	33.66	33.45	-1	10,183	-0.01%
2020/07/20	7	32.88	13	32.06	32.85	-6	10,174	-0.06%
2020/07/17	2	32.90	13	32.90	32.75	-11	10,138	-0.11%
2020/07/16	9	34.13	8	34.24	34.00	1	10,118	0.01%
2020/07/15	3	34.15	5	34.17	33.85	-2	10,114	-0.02%
2020/07/14	21	35.17	1	35.55	34.05	20	10,081	0.20%
2020/07/13	10	35.01	33	35.07	34.95	-23	10,092	-0.23%
2020/07/10	27	35.89	35	35.66	35.25	-8	10,081	-0.08%
2020/07/09	35	37.83	34	37.58	37.55	1	10,076	0.01%
2020/07/08	25	37.12	14.3	37.12	36.60	10.7	9,893	0.11%
2020/07/07	7	36.01	21	36.05	35.70	-14	9,794	-0.14%
2020/07/06	10	36.79	14	36.72	36.65	-4	9,789	-0.04%
2020/07/03	6	37.33	10	37.29	37.20	-4	9,721	-0.04%
2020/07/02	7	38.37	7	38.46	37.90	0	9,714	0.00%
2020/07/01	8	37.96	27	37.93	38.05	-19	9,745	-0.19%
2020/06/30	43	38.44	6	38.40	37.70	37	9,717	0.38%
2020/06/29	11	37.53	23.3	37.72	38.30	-12.3	9,495	-0.13%
2020/06/24	15	36.07	20	36.24	36.20	-5	9,325	-0.05%
2020/06/23	12	37.40	19	37.29	36.95	-7	9,260	-0.08%
2020/06/22	25	39.32	23	38.97	38.00	2	9,153	0.02%
2020/06/19	103	39.08	57	38.90	39.15	46	8,905	0.52%	大買/
2020/06/18	27	38.71	35	38.22	39.20	-8	8,124	-0.10%
2020/06/17	17	35.66	32	35.48	35.65	-15	7,612	-0.20%
2020/06/16	65	34.89	19	34.85	34.45	46	7,328	0.63%
2020/06/15	62	34.88	46	34.98	34.85	16	7,084	0.23%
2020/06/12	14	31.98	35	31.81	32.90	-21	6,422	-0.33%
2020/06/11	39	32.46	19	32.78	31.45	20	6,356	0.31%
2020/06/10	14	31.99	8	32.04	32.00	6	6,312	0.10%
2020/06/09	11	31.16	9	31.47	31.60	2	6,370	0.03%
2020/06/08	20	31.60	5	31.76	31.30	15	6,571	0.23%
2020/06/05	1	30.10	3	30.63	30.65	-2	6,737	-0.03%
2020/06/04	1	30.05	1	29.90	30.00	0	6,969	0.00%
2020/06/03	2	30.10	3	29.98	29.90	-1	7,544	-0.01%
2020/06/02	0	0.00	5	29.01	29.15	-5	7,900	-0.06%
2020/06/01	1	30.00	0	0.00	29.55	1	7,951	0.01%
2020/05/29	7	30.35	4	30.44	30.10	3	7,953	0.04%
2020/05/28	6	30.86	10	30.63	30.25	-4	7,937	-0.05%
2020/05/27	4	31.23	3.2	31.29	30.90	0.8	7,937	0.01%
2020/05/26	34	33.65	35	33.37	32.25	-1	7,837	-0.01%
2020/05/25	6	32.12	37	32.18	32.90	-31	7,510	-0.41%
2020/05/22	12	32.01	5	31.86	31.30	7	7,400	0.09%
2020/05/21	10	31.81	3	31.87	31.70	7	7,374	0.09%
2020/05/20	30	31.83	2	31.93	31.75	28	7,401	0.38%
2020/05/19	8	32.23	10	32.25	32.05	-2	7,376	-0.03%
2020/05/18	16	32.32	9.2	32.00	32.30	6.9	7,298	0.09%
2020/05/15	17	31.17	25.1	31.12	30.90	-8.1	7,187	-0.11%
2020/05/14	28	33.04	3	32.70	31.50	25	7,172	0.35%
2020/05/13	12	32.67	78	33.09	32.90	-66	7,064	-0.93%
2020/05/12	3	31.07	3	31.43	31.60	0	6,852	0.00%
2020/05/11	3	30.97	3	31.03	30.95	0	6,800	0.00%
2020/05/08	17	31.52	4	30.90	30.70	13	6,724	0.19%
2020/05/07	8	32.23	14	32.14	32.40	-6	6,634	-0.09%
2020/05/06	27	33.08	19	33.21	31.70	8	6,572	0.12%
2020/05/05	15	33.01	23	32.94	32.10	-8	6,416	-0.12%
2020/05/04	10	31.14	28	31.61	31.80	-18	6,053	-0.30%
2020/04/30	0	0.00	7	29.06	28.95	-7	5,821	-0.12%
2020/04/29	0	0.00	1	29.10	28.75	-1	5,811	-0.02%
2020/04/28	9	28.93	22	29.22	28.85	-13	5,807	-0.22%
2020/04/27	4	29.59	4	29.59	29.70	0	5,818	0.00%
2020/04/24	2	28.83	10	28.96	28.80	-8	5,739	-0.14%
2020/04/23	3	28.57	1	28.75	28.60	2	5,700	0.04%
2020/04/22	1	27.90	6	28.23	28.15	-5	5,670	-0.09%
2020/04/21	7	28.28	4	28.66	28.15	3	5,648	0.05%
2020/04/20	1	28.80	13	29.47	29.40	-12	5,572	-0.22%
2020/04/17	7	28.83	0	0.00	28.75	7	5,565	0.13%
2020/04/16	4	29.50	6	29.61	29.10	-2	5,560	-0.04%
2020/04/15	16	29.33	10	29.51	28.90	6	5,481	0.11%
2020/04/14	54	30.25	10	30.60	29.40	44	5,418	0.81%
2020/04/13	4	29.11	21	29.04	29.00	-17	5,224	-0.33%
2020/04/10	9.3	29.11	9	29.13	29.00	0.3	5,181	0.01%
2020/04/09	10.5	28.73	10	28.85	28.40	0.5	5,100	0.01%
2020/04/08	12	28.41	13	28.03	28.00	-1	5,005	-0.02%
2020/04/07	19	28.32	4	28.20	28.00	15	4,969	0.30%
2020/04/06	23	29.19	19	29.00	29.40	4	4,874	0.08%
2020/04/01	5	27.26	18	27.19	27.00	-13	4,696	-0.28%
2020/03/31	0	0.00	7	26.26	26.20	-7	4,605	-0.15%
2020/03/27	23	26.29	4	26.43	25.35	19	4,531	0.42%
2020/03/26	9	25.02	8	25.68	25.80	1	4,438	0.02%
2020/03/25	1	23.90	4	24.35	24.20	-3	4,360	-0.07%
2020/03/24	2	23.90	15	23.91	23.70	-13	4,328	-0.30%
2020/03/23	2	23.33	23	23.28	23.20	-21	4,306	-0.49%
2020/03/20	5	23.93	4	23.98	23.75	1	4,291	0.02%
2020/03/19	17	23.19	1	24.80	23.05	16	4,228	0.38%
2020/03/18	11	25.79	4	25.68	25.60	7	4,165	0.17%
2020/03/17	16	25.74	10	25.83	25.85	6	4,076	0.15%
2020/03/16	12	28.50	7	28.47	27.00	5	3,999	0.13%
2020/03/13	12	27.28	8	27.75	27.20	4	3,843	0.10%
2020/03/12	6	31.25	17	31.06	30.10	-11	3,695	-0.30%
2020/03/11	17	32.91	62	32.81	32.30	-45	3,440	-1.31%
2020/03/10	49	34.44	16	33.94	33.75	33	3,204	1.03%
2020/03/09	24	36.68	39.2	37.15	37.50	-15.2	2,953	-0.51%
2020/03/06	19	32.71	58	33.71	34.10	-39	2,379	-1.64%
2020/03/05	5	31.00	7	30.36	31.00	-2	2,018	-0.10%
2020/03/04	11	29.82	2	29.63	29.55	9	1,963	0.46%
2020/03/03	29	29.88	11	29.46	29.50	18	2,072	0.87%
2020/03/02	2	29.08	11	29.02	29.40	-9	2,072	-0.43%
2020/02/27	10	28.57	14	28.42	28.40	-4	2,109	-0.19%
2020/02/25	1	28.70	0	0.00	28.85	1	2,286	0.04%
2020/02/24	2	29.63	4	29.84	29.20	-2	2,573	-0.08%
2020/02/21	7	29.09	2	29.15	29.10	5	2,844	0.18%
2020/02/20	2	28.65	0	0.00	28.70	2	2,827	0.07%
2020/02/19	2	28.40	0	0.00	28.35	2	2,798	0.07%
2020/02/18	5	28.05	40	28.25	27.95	-35	2,761	-1.27%
2020/02/17	35	28.24	1	28.60	28.15	34	2,749	1.24%
2020/02/14	1	27.90	15	28.49	27.90	-14	2,706	-0.52%
2020/02/13	1	28.05	3	27.88	27.85	-2	2,657	-0.08%
2020/02/12	1	27.90	3	27.90	27.95	-2	2,648	-0.08%
2020/02/07	13	28.37	28	28.11	28.25	-15	2,558	-0.59%
2020/02/06	39	28.01	40	27.78	27.85	-1	2,496	-0.04%
2020/02/05	5	28.25	0	0.00	28.25	5	2,350	0.21%
2020/02/04	15	25.61	6	25.59	25.70	9	2,315	0.39%
2020/02/03	7	24.91	1	25.10	24.90	6	2,304	0.26%
2020/01/31	11	26.95	0	0.00	26.05	11	2,298	0.48%
2020/01/30	16	27.58	61	27.97	27.05	-45	2,272	-1.98%
2020/01/15	0	0.00	10	26.60	26.60	-10	2,138	-0.47%
2020/01/13	10	27.02	0	0.00	26.85	10	2,129	0.47%
2020/01/10	10	26.80	0	0.00	26.80	10	2,089	0.48%
2020/01/09	7	25.12	0	0.00	25.10	7	2,028	0.35%
2020/01/08	4	25.28	13	25.36	25.10	-9	2,027	-0.44%
2020/01/06	0	0.00	2	26.30	26.00	-2	2,012	-0.10%
2020/01/03	1	26.50	0	0.00	26.00	1	2,001	0.05%
2020/01/02	4	26.63	0	0.00	26.75	4	1,990	0.20%
2019/12/31	6	26.50	2	26.48	26.60	4	1,983	0.20%
2019/12/27	1	26.20	0	0.00	26.05	1	1,957	0.05%
2019/12/26	2	26.50	0	0.00	26.25	2	1,947	0.10%
2019/12/24	1	26.50	0	0.00	26.50	1	1,945	0.05%
2019/12/20	3	26.55	2	26.50	26.40	1	1,934	0.05%
2019/12/17	2	26.60	5	26.45	26.70	-3	1,915	-0.16%
2019/12/16	3	26.35	21	26.29	26.45	-18	1,903	-0.95%
2019/12/13	2	26.00	0	0.00	25.95	2	1,899	0.11%
2019/12/12	0	0.00	10	26.80	26.45	-10	1,875	-0.53%
2019/12/11	0	0.00	13	27.37	27.10	-13	1,852	-0.70%
2019/12/10	1	27.15	4	27.08	27.00	-3	1,836	-0.16%
2019/12/09	1	27.70	1	27.30	27.30	0	1,823	0.00%
2019/12/06	2	27.85	0	0.00	27.60	2	1,806	0.11%
2019/12/05	8	28.01	1	28.15	27.75	7	1,786	0.39%
2019/12/04	0	0.00	11	27.91	27.80	-11	1,749	-0.63%
2019/12/03	14	27.70	36	27.81	27.75	-22	1,732	-1.27%
2019/12/02	5	27.93	18	28.03	27.80	-13	1,705	-0.76%
2019/11/29	9	28.53	17.2	28.68	28.70	-8.2	1,668	-0.49%
2019/11/28	41	29.21	17	28.93	28.95	24	1,613	1.49%
2019/11/27	16	27.74	8	27.81	27.65	8	1,440	0.56%
2019/11/26	19	27.80	62	28.10	27.45	-43	1,389	-3.10%
2019/11/25	39	29.00	51	28.91	28.65	-12	1,293	-0.93%
2019/11/22	50	28.87	12	28.95	28.85	38	1,203	3.16%
2019/11/21	99.1	28.79	182	28.72	29.10	-82.9	1,070	-7.74%	大賣/
2019/11/20	128	27.11	213.6	27.47	28.00	-85.6	749	-11.42%	大買/大賣/
2019/11/19	26	25.34	9	25.33	25.50	17	376	4.51%
2019/11/18	16	23.42	0	0.00	23.20	16	315	5.07%
2019/11/15	1	23.25	0	0.00	23.30	1	316	0.32%
2019/11/14	10	23.15	0	0.00	23.15	10	320	3.12%
2019/11/13	2	23.28	1	23.20	23.25	1	319	0.31%
2019/11/12	11	23.35	0	0.00	23.35	11	319	3.45%
2019/11/11	34	23.71	0	0.00	23.50	34	318	10.68%
2019/11/08	20	23.97	0	0.00	24.00	20	316	6.31%
2019/11/07	1	23.75	1	24.00	24.10	0	317	0.00%
2019/11/06	20	23.88	0	0.00	23.80	20	315	6.33%
2019/11/01	20	23.93	0	0.00	23.90	20	303	6.59%
2019/10/30	0	0.00	1	24.00	24.05	-1	302	-0.33%
2019/10/29	20	23.53	0	0.00	23.50	20	292	6.85%
2019/10/22	0	0.00	4	23.93	23.75	-4	314	-1.27%
2019/10/18	11	23.49	0	0.00	23.45	11	318	3.45%
2019/10/17	10	23.55	0	0.00	23.55	10	319	3.13%
2019/10/16	5	23.30	6	23.46	23.65	-1	324	-0.31%
2019/10/09	1	23.10	0	0.00	23.10	1	331	0.30%
2019/10/04	1	23.20	0	0.00	23.20	1	378	0.26%
2019/10/03	1	23.00	0	0.00	23.15	1	404	0.25%
2019/10/02	0	0.00	3.1	23.46	23.25	-3.1	405	-0.76%
2019/10/01	3	23.43	0	0.00	23.40	3	406	0.74%
2019/09/27	1	23.80	0	0.00	23.80	1	402	0.25%
2019/09/26	0	0.00	2	24.20	24.25	-2	400	-0.50%
2019/09/25	2	23.75	1	23.90	23.85	1	400	0.25%
2019/09/23	1	24.05	0	0.00	24.00	1	400	0.25%
2019/09/19	2	23.95	0	0.00	24.00	2	397	0.50%
2019/09/18	10	24.05	6	24.26	24.30	4	395	1.01%
2019/09/17	10	23.80	0	0.00	23.65	10	387	2.58%
2019/09/11	2	23.65	0	0.00	23.70	2	391	0.51%
2019/09/06	5	23.75	2	23.75	23.75	3	378	0.79%
2019/09/05	15	23.93	0	0.00	23.90	15	378	3.97%
2019/09/04	0	0.00	5	24.00	23.95	-5	376	-1.33%
2019/09/03	0	0.00	1	24.10	24.05	-1	371	-0.27%
2019/08/26	1	23.00	0	0.00	23.05	1	385	0.26%
2019/08/21	0	0.00	0.1	23.70	23.75	-0.1	384	-0.02%
2019/08/15	1	22.80	0	0.00	22.85	1	388	0.26%
2019/08/14	1	23.10	0	0.00	23.10	1	391	0.26%
2019/08/08	0	0.00	4.5	23.65	23.65	-4.5	393	-1.14%
2019/08/07	1	23.40	0	0.00	23.20	1	390	0.26%
2019/08/05	6	23.66	0	0.00	23.65	6	394	1.52%
2019/07/31	1	24.20	0	0.00	24.10	1	405	0.25%
2019/07/30	1	24.50	1	24.70	24.50	0	398	0.00%
2019/07/29	1	24.85	0	0.00	24.85	1	390	0.26%
2019/07/25	1	25.25	1	25.25	25.15	0	385	0.00%
2019/07/24	2	25.50	0	0.00	25.50	2	382	0.52%
2019/07/22	1	25.90	0	0.00	25.90	1	376	0.27%
2019/07/12	1	26.30	0	0.00	26.25	1	363	0.28%
2019/07/09	0	0.00	5	26.30	26.30	-5	324	-1.54%
2019/06/28	5	24.85	0	0.00	24.85	5	327	1.53%
2019/06/24	1	24.85	0	0.00	25.00	1	339	0.29%
2019/06/19	5	24.55	1	24.80	24.90	4	348	1.15%
2019/06/18	1	24.60	0	0.00	24.65	1	346	0.29%
2019/06/13	0.6	24.35	0	0.00	24.30	0.6	356	0.17%
2019/06/06	1	24.60	0	0.00	24.65	1	369	0.27%
2019/06/04	0	0.00	3	25.40	25.45	-3	380	-0.79%
2019/06/03	0	0.00	2	25.55	25.55	-2	382	-0.52%
2019/05/29	0	0.00	0.5	25.50	25.55	-0.5	369	-0.14%
2019/05/27	0	0.00	1	25.70	25.70	-1	369	-0.27%
2019/05/24	1	25.10	0	0.00	25.10	1	362	0.28%
2019/05/22	0	0.00	2	24.40	24.50	-2	358	-0.56%
2019/05/17	14	23.62	3	23.70	23.50	11	367	2.99%
2019/05/16	1	23.75	5	23.70	23.70	-4	384	-1.04%
2019/05/15	0	0.00	3	24.07	24.05	-3	388	-0.77%
2019/05/14	5	23.50	0	0.00	24.05	5	392	1.28%
2019/05/13	1	23.80	0	0.00	23.70	1	392	0.25%
2019/05/10	15	24.03	0	0.00	23.85	15	389	3.86%
2019/05/09	1	25.00	0	0.00	24.65	1	374	0.27%
2019/05/08	2	25.13	2	25.10	25.05	0	372	0.00%
2019/05/07	0.6	25.35	0	0.00	25.35	0.6	372	0.16%
2019/05/02	0.6	25.50	0	0.00	25.30	0.6	401	0.15%
2019/04/24	0	0.00	1	26.00	25.90	-1	417	-0.24%
2019/04/12	1	26.40	0	0.00	26.30	1	563	0.18%
2019/04/08	1	26.20	1	26.15	26.15	0	546	0.00%
2019/04/03	1	26.25	0	0.00	26.20	1	543	0.18%
2019/04/02	1	26.50	0	0.00	26.40	1	539	0.19%
2019/02/25	0	0.00	1	27.30	27.40	-1	575	-0.17%
2019/02/18	0	0.00	1	27.70	27.80	-1	669	-0.15%
2019/02/14	0	0.00	1	27.15	27.35	-1	644	-0.16%
2019/02/12	1	27.20	0	0.00	27.15	1	655	0.15%
2019/01/30	2	26.70	0	0.00	26.75	2	655	0.31%
2019/01/24	0	0.00	1	27.45	27.15	-1	663	-0.15%
2019/01/10	1	27.65	1	27.65	27.20	0	670	0.00%
2019/01/08	0	0.00	8	27.45	27.30	-8	642	-1.24%
2019/01/07	2	27.40	1	27.30	27.10	1	628	0.16%
2019/01/04	4	25.26	3	25.45	26.45	1	605	0.17%
2018/12/21	0.1	24.45	0	0.00	24.45	0.1	619	0.01%
2018/12/13	0.3	25.90	0	0.00	25.90	0.3	638	0.04%
2018/12/11	16	25.07	0	0.00	25.10	16	639	2.50%
2018/12/10	0.6	25.10	0	0.00	25.05	0.6	641	0.09%
2018/12/06	4	25.00	0	0.00	25.20	4	650	0.62%
2018/12/04	0	0.00	0	27.10	27.10	0	653	-0.01%
2018/12/03	0	0.00	1	27.00	27.05	-1	642	-0.16%
2018/11/30	1	27.00	0	0.00	26.95	1	643	0.16%
2018/11/29	0	0.00	1	27.10	26.90	-1	641	-0.16%
2018/11/28	0.6	27.05	5	26.95	27.10	-4.4	639	-0.69%
2018/11/22	0	0.00	1	27.15	26.70	-1	619	-0.16%
2018/11/21	2	27.08	1	27.05	27.00	1	609	0.16%
2018/11/20	3	27.48	2	27.00	27.00	1	590	0.17%
2018/11/19	0	0.00	0.2	25.50	25.50	-0.2	515	-0.03%
2018/11/15	0	0.00	1	23.20	22.85	-1	506	-0.20%
2018/11/12	1	23.80	0	0.00	23.60	1	512	0.20%
2018/11/06	5	22.95	0	0.00	22.75	5	505	0.99%
2018/11/01	1	23.05	0	0.00	23.05	1	512	0.19%
2018/10/26	8	21.70	0	0.00	22.55	8	524	1.52%
2018/10/25	1	22.80	0	0.00	22.40	1	504	0.20%
2018/10/22	1	24.95	0	0.00	24.80	1	481	0.21%
2018/10/18	1	25.40	0	0.00	25.10	1	491	0.20%
2018/10/17	1	25.60	0	0.00	25.40	1	493	0.20%
2018/10/16	1	24.85	0	0.00	25.50	1	496	0.20%
2018/10/12	3	24.80	13	25.33	25.20	-10	483	-2.07%
2018/10/11	1	26.35	1	26.35	26.35	0	463	0.00%
2018/10/02	10	30.25	0	0.00	30.15	10	454	2.20%
2018/10/01	0	0.00	1	30.60	30.60	-1	458	-0.22%
2018/09/28	1	30.60	0	0.00	30.35	1	459	0.22%
2018/09/27	0	0.00	3	30.35	30.30	-3	461	-0.65%
2018/09/26	10	30.40	3	30.35	30.40	7	461	1.52%
2018/09/25	0	0.00	0.5	30.45	30.45	-0.5	463	-0.11%
2018/09/10	7	29.16	0	0.00	29.05	7	462	1.51%
2018/09/07	2	30.30	2	30.23	30.20	0	483	0.00%
2018/09/06	12	30.38	0	0.00	30.25	12	481	2.49%
2018/09/05	6	30.73	0	0.00	30.55	6	484	1.24%
2018/09/04	1	30.85	1	30.85	30.85	0	486	0.00%
2018/09/03	3	30.95	0	0.00	30.95	3	494	0.61%
2018/08/20	2	31.25	0	0.00	30.90	2	611	0.33%
2018/08/16	1	31.35	0	0.00	31.25	1	670	0.15%
2018/08/03	1	32.45	0	0.00	32.35	1	667	0.15%
2018/07/27	3	31.53	0	0.00	31.60	3	662	0.45%
2018/07/25	3	31.75	0	0.00	31.70	3	659	0.45%
2018/07/24	1	31.80	0	0.00	31.85	1	650	0.15%
2018/07/23	1	31.90	0	0.00	31.85	1	647	0.15%
2018/07/20	2	32.50	0	0.00	32.45	2	650	0.31%
2018/07/12	0	0.00	1	32.58	32.40	-1	664	-0.16%
2018/07/06	1	31.50	0	0.00	31.50	1	670	0.15%
2018/07/05	0.1	31.30	0	0.00	31.45	0.1	672	0.01%
2018/07/02	1	32.10	0	0.00	32.05	1	714	0.14%
2018/06/26	0	0.00	1	31.65	31.75	-1	797	-0.13%
2018/06/25	1	31.95	2	32.00	31.95	-1	796	-0.13%
2018/06/22	0.2	32.55	0	0.00	32.60	0.2	798	0.03%
2018/06/19	1	32.60	0	0.00	32.65	1	823	0.12%
2018/06/15	0	0.00	1	32.40	32.40	-1	825	-0.12%
2018/06/14	1	33.50	0	0.00	33.40	1	792	0.13%
2018/06/13	1.1	33.65	0	0.00	33.55	1.1	793	0.13%
2018/06/11	0	0.00	1	33.55	33.95	-1	804	-0.12%
2018/06/07	3	34.13	0	0.00	33.90	3	798	0.38%
2018/06/06	1	34.00	0	0.00	34.40	1	797	0.13%
2018/06/05	0	0.00	1	34.55	34.30	-1	790	-0.13%
2018/06/04	1	33.85	0	0.00	33.85	1	776	0.13%
2018/05/31	5	33.50	0	0.00	34.20	5	759	0.66%
2018/05/30	0	0.00	1	33.00	33.25	-1	732	-0.14%
2018/05/28	2	33.25	0	0.00	32.85	2	733	0.27%
2018/05/25	2	33.10	5	33.05	33.05	-3	733	-0.41%
2018/05/24	5	33.30	71	33.28	33.70	-66	724	-9.12%
2018/05/23	30	31.78	0	0.00	31.80	30	682	4.39%
2018/05/18	2	31.85	0	0.00	32.10	2	694	0.29%
2018/05/14	0	0.00	0.2	32.10	32.20	-0.2	756	-0.03%
2018/05/11	1	31.70	0	0.00	31.70	1	769	0.13%
2018/05/09	10	31.50	0	0.00	31.55	10	777	1.29%
2018/05/07	11	31.80	0	0.00	31.80	11	788	1.39%
2018/05/04	0	0.00	1	31.75	31.75	-1	793	-0.13%
2018/05/03	1	32.15	0	0.00	32.10	1	794	0.13%
2018/04/27	0	0.00	1.5	32.10	32.20	-1.5	818	-0.18%
2018/04/26	0	0.00	2	32.60	32.15	-2	826	-0.24%
2018/04/24	5	32.50	24	32.55	32.30	-19	829	-2.29%
2018/04/23	1	33.05	1	33.05	33.15	0	842	0.00%
2018/04/19	0	0.00	1	32.80	32.80	-1	944	-0.11%
2018/04/18	0	0.00	1	33.00	32.40	-1	947	-0.11%
2018/04/17	1	33.00	0	0.00	32.90	1	951	0.11%
2018/04/16	25	33.45	0	0.00	33.30	25	958	2.61%
2018/04/13	16	34.20	6	33.70	33.65	10	976	1.02%
2018/04/11	0	0.00	1	34.35	34.40	-1	988	-0.10%
2018/04/03	1	34.30	3	34.50	34.50	-2	979	-0.20%
2018/04/02	0	0.00	1	34.60	33.90	-1	982	-0.10%
2018/03/31	0	0.00	1	34.40	34.35	-1	975	-0.10%
2018/03/30	5	34.30	0	0.00	34.05	5	964	0.52%
2018/03/29	6	33.82	41	33.35	33.90	-35	944	-3.71%
2018/03/28	1	32.90	0	0.00	32.55	1	905	0.11%
2018/03/27	0	0.00	1	33.15	33.00	-1	910	-0.11%
2018/03/23	6	32.05	1	32.10	31.95	5	900	0.56%
2018/03/22	0	0.00	3	33.23	32.80	-3	896	-0.33%
2018/03/21	0	0.00	12	33.21	32.90	-12	905	-1.33%
2018/03/20	0	0.00	1	32.70	32.90	-1	899	-0.11%
2018/03/19	0	0.00	2	32.88	32.95	-2	906	-0.22%
2018/03/16	3	33.20	2.5	33.09	33.15	0.5	920	0.05%
2018/03/15	0	0.00	1	32.75	32.75	-1	917	-0.11%
2018/03/14	1	32.90	0	0.00	32.90	1	926	0.11%
2018/03/12	1	32.35	2	32.50	32.40	-1	936	-0.11%
2018/03/08	10	32.50	0	0.00	32.50	10	967	1.03%
2018/03/07	0	0.00	2	32.38	32.05	-2	967	-0.21%
2018/03/05	16	31.46	0	0.00	31.45	16	978	1.63%
2018/03/02	10	31.55	0	0.00	31.80	10	980	1.02%
2018/03/01	1	31.60	0	0.00	32.00	1	983	0.10%
2018/02/27	1	32.00	0	0.00	32.15	1	989	0.10%
2018/02/26	3	32.55	3	32.50	32.50	0	986	0.00%
2018/02/21	2	31.70	0	0.00	32.25	2	1,007	0.20%
2018/02/12	1	31.40	0	0.00	31.35	1	1,030	0.10%
2018/02/09	1	31.10	0	0.00	31.60	1	1,038	0.10%
2018/02/08	1	31.90	0	0.00	32.15	1	1,046	0.10%
2018/02/07	16	31.51	0	0.00	31.35	16	1,079	1.48%
2018/02/06	2	31.13	3	32.50	31.00	-1	1,094	-0.09%
2018/02/05	1	33.75	0	0.00	34.20	1	1,133	0.09%
2018/02/01	1	34.85	0	0.00	35.00	1	1,329	0.08%
2018/01/31	16	34.63	199	34.61	35.05	-183	1,344	-13.61%	大賣/鉅額交易
2018/01/30	3	34.95	3.1	34.85	34.85	-0.1	1,345	-0.01%
2018/01/29	1	35.10	0	0.00	35.10	1	1,353	0.07%
2018/01/24	1	34.90	16	34.95	34.95	-15	1,341	-1.12%
2018/01/23	1	35.25	0	0.00	35.20	1	1,331	0.08%
2018/01/17	1	35.55	0	0.00	35.60	1	1,338	0.07%
2018/01/16	1	36.60	20	36.28	36.05	-19	1,330	-1.43%
2018/01/15	0	0.00	4	36.31	36.70	-4	1,297	-0.31%
2018/01/11	4	35.93	0	0.00	35.70	4	1,238	0.32%
2018/01/10	0	0.00	0.3	35.40	35.40	-0.3	1,234	-0.03%
2018/01/09	2	35.95	6	35.93	35.70	-4	1,229	-0.33%
2018/01/05	1	35.50	1	35.70	35.70	0	1,216	0.00%
2018/01/04	2	35.60	0	0.00	35.85	2	1,212	0.16%
2018/01/03	1	35.60	0	0.00	35.50	1	1,206	0.08%
2018/01/02	10	35.50	1	35.50	35.75	9	1,205	0.75%