正文 (4906)-凱基-彰化券商分點個股進出

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
35.45
漲跌
▲0.45
漲幅
+1.29%
成交量
1,348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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0	0.00	11	35.42	35.45	-11	5,100	-0.22%
2024/11/20	2	35.00	0.1	35.20	35.00	2	5,263	0.04%
2024/11/18	4	34.93	26	34.67	34.65	-22	5,626	-0.39%
2024/11/14	11	35.77	1	35.50	35.50	10	6,041	0.17%
2024/11/13	15	36.07	11	35.95	35.95	4	6,068	0.07%
2024/11/12	0.1	35.80	0	0.00	35.80	0.1	6,106	0.00%
2024/11/11	4	35.53	7	35.50	35.45	-3	6,139	-0.05%
2024/11/08	3	36.58	12	36.26	36.10	-9	6,207	-0.14%
2024/11/07	29	37.24	0	0.00	37.45	29	6,205	0.47%
2024/11/06	0	0.00	5	36.54	36.90	-5	6,173	-0.08%
2024/11/05	15	36.36	14	36.14	36.10	1	6,233	0.02%
2024/11/04	2	36.28	1	36.45	36.35	1	6,384	0.02%
2024/10/30	9	35.90	9	35.50	35.55	0	6,605	0.00%
2024/10/29	3	36.00	0	0.00	35.85	3	6,752	0.04%
2024/10/28	1	36.45	1	36.65	36.50	0	6,811	0.00%
2024/10/25	0	0.00	1	36.90	36.65	-1	6,912	-0.01%
2024/10/24	0	0.00	1	36.80	36.90	-1	7,031	-0.01%
2024/10/23	1	37.10	0	0.00	37.10	1	7,139	0.01%
2024/10/22	1	37.05	1	37.00	37.15	0	7,342	0.00%
2024/10/21	0	0.00	6	36.90	37.00	-6	7,589	-0.08%
2024/10/18	6	36.56	6	36.45	36.35	0	7,954	0.00%
2024/10/17	3	37.03	3	37.30	36.70	0	8,475	0.00%
2024/10/15	4	36.64	6	36.30	36.25	-2	9,745	-0.02%
2024/10/14	26	36.58	3	36.25	36.95	23	9,846	0.23%
2024/10/11	8	36.26	2	36.33	36.15	6	10,022	0.06%
2024/10/09	1	38.35	3	38.40	38.05	-2	10,254	-0.02%
2024/10/08	14	37.83	2	37.80	37.85	12	10,677	0.11%
2024/10/07	1	38.75	5	38.80	38.75	-4	11,313	-0.04%
2024/10/04	9	38.23	10	38.15	38.15	-1	11,749	-0.01%
2024/09/30	43	38.74	1	38.80	38.35	42	12,181	0.34%
2024/09/27	12	39.62	24	39.44	39.40	-12	12,823	-0.09%
2024/09/26	29	40.48	5	40.97	39.95	24	13,932	0.17%
2024/09/25	1	40.55	17	40.91	40.40	-16	13,940	-0.11%
2024/09/24	3	40.07	22	39.74	39.90	-19	13,942	-0.14%
2024/09/23	7	39.99	9	40.00	40.20	-2	13,964	-0.01%
2024/09/20	0	0.00	5	40.40	40.50	-5	14,079	-0.04%
2024/09/19	3	40.77	5	40.44	40.80	-2	14,123	-0.01%
2024/09/18	3	41.48	0	0.00	40.85	3	14,161	0.02%
2024/09/16	6	42.18	8	41.79	41.90	-2	14,162	-0.01%
2024/09/13	0	0.00	10	40.43	40.40	-10	14,045	-0.07%
2024/09/12	4	38.80	3	38.90	39.05	1	14,037	0.01%
2024/09/11	3	38.45	0	0.00	38.35	3	14,124	0.02%
2024/09/10	4	39.58	1	39.10	39.10	3	14,167	0.02%
2024/09/09	0	0.00	7	39.80	39.95	-7	14,255	-0.05%
2024/09/06	5	39.54	1	39.50	39.50	4	14,386	0.03%
2024/09/05	10	40.35	7	40.05	39.50	3	14,642	0.02%
2024/09/04	18	41.11	7	40.99	40.85	11	14,752	0.07%
2024/09/03	29	43.36	33	44.16	42.70	-4	14,838	-0.03%
2024/09/02	7	43.22	8	43.47	42.85	-1	14,807	-0.01%
2024/08/30	10	42.71	3	42.87	42.30	7	14,724	0.05%
2024/08/29	4	42.79	2	43.10	43.05	2	14,816	0.01%
2024/08/28	23	42.85	4	43.11	42.85	19	14,827	0.13%
2024/08/27	125	42.63	125	42.88	42.90	0	14,992	0.00%	大買/大賣/
2024/08/26	8	42.58	15	42.80	42.45	-7	15,190	-0.05%
2024/08/23	36	41.96	36	42.48	42.60	0	15,315	0.00%
2024/08/22	34	42.33	31.2	42.52	42.20	2.8	15,511	0.02%
2024/08/21	126	42.05	123	42.31	42.25	3	15,930	0.02%	大買/大賣/
2024/08/20	10	41.63	10.2	41.34	41.10	-0.2	15,710	0.00%
2024/08/19	6.1	40.73	8	40.64	41.20	-1.9	15,663	-0.01%
2024/08/16	58.2	39.33	75	39.87	40.10	-16.9	15,746	-0.11%
2024/08/15	23.1	37.65	24	38.25	37.50	-0.9	15,577	-0.01%
2024/08/13	4	37.66	13.3	38.29	38.25	-9.3	15,846	-0.06%
2024/08/12	10	37.89	1	37.75	37.90	9	15,803	0.06%
2024/08/09	6	38.48	5.3	39.57	38.50	0.7	15,715	0.00%
2024/08/08	36	38.73	8	38.83	38.50	28	15,647	0.18%
2024/08/07	31	39.35	6	38.83	39.20	25	15,622	0.16%
2024/08/06	47	37.17	25	37.28	37.75	22	15,532	0.14%
2024/08/05	13	37.80	4	38.20	37.50	9	15,367	0.06%
2024/08/02	12	42.28	5	42.79	41.65	7	15,212	0.05%
2024/08/01	0	0.00	5	43.88	44.00	-5	15,144	-0.03%
2024/07/31	8.1	42.35	9	42.60	42.55	-0.9	14,978	-0.01%
2024/07/30	5	41.85	8	42.47	42.95	-3	14,908	-0.02%
2024/07/29	3	41.62	2	41.55	41.10	1	14,790	0.01%
2024/07/26	5	41.99	4	42.45	42.45	1	14,669	0.01%
2024/07/23	3	42.37	7	43.19	43.45	-4	14,559	-0.03%
2024/07/22	52	42.09	3	42.40	41.30	49	14,346	0.34%
2024/07/19	31.3	44.76	36	44.57	44.30	-4.7	14,073	-0.03%
2024/07/18	190	44.54	174	44.59	44.00	16	13,700	0.12%	大買/大賣/
2024/07/17	87	44.56	8	44.63	43.50	79	13,161	0.60%
2024/07/16	14	44.87	37	45.21	45.80	-23	12,452	-0.18%
2024/07/15	35	42.15	0	0.00	41.65	35	11,813	0.30%
2024/07/12	20.1	42.46	38	42.59	42.45	-17.9	11,688	-0.15%
2024/07/11	5	43.25	9.2	43.25	43.55	-4.2	11,503	-0.04%
2024/07/10	44.1	42.54	85	42.48	42.45	-41	11,254	-0.36%
2024/07/09	58	41.87	69	42.12	40.95	-11	10,835	-0.10%
2024/07/08	80.1	41.24	33	41.10	41.00	47.1	10,171	0.46%
2024/07/05	31	40.12	9	40.31	39.80	22	9,743	0.23%
2024/07/04	21	39.55	4	39.01	39.35	17	9,578	0.18%
2024/07/03	67	40.26	19	40.72	39.80	48	9,408	0.51%
2024/07/02	15	40.31	28.5	40.30	40.60	-13.5	8,719	-0.15%
2024/07/01	2	36.75	2	37.25	36.95	0	7,594	0.00%
2024/06/28	14	37.01	3	37.25	36.80	11	7,598	0.14%
2024/06/27	3	36.93	3	37.48	36.85	0	7,572	0.00%
2024/06/26	23	36.76	0	0.00	36.80	23	7,530	0.31%
2024/06/25	2	37.20	13	37.67	37.90	-11	7,453	-0.15%
2024/06/24	1	38.35	5	37.90	37.90	-4	7,382	-0.05%
2024/06/21	0	0.00	3	38.13	38.40	-3	7,387	-0.04%
2024/06/20	1	38.30	6	38.28	38.35	-5	7,338	-0.07%
2024/06/19	1	37.80	1	38.35	37.90	0	7,330	0.00%
2024/06/18	15	38.13	1	37.85	37.85	14	7,294	0.19%
2024/06/17	0.3	38.55	1	38.20	38.60	-0.7	7,249	-0.01%
2024/06/14	7	38.59	1	38.55	38.55	6	7,214	0.08%
2024/06/13	2	38.45	2	38.48	38.05	0	7,129	0.00%
2024/06/12	2	38.40	0	0.00	38.80	2	7,069	0.03%
2024/06/11	64	38.24	65	38.39	38.25	-1	6,908	-0.01%
2024/06/07	47	38.43	41	38.50	38.20	6	6,747	0.09%
2024/06/06	21	38.00	15	38.72	38.30	6	6,627	0.09%
2024/06/05	4	38.39	5	38.18	37.80	-1	6,419	-0.02%
2024/06/04	41	38.37	56	37.94	38.05	-15	6,414	-0.23%
2024/06/03	1	36.85	3	37.27	37.70	-2	6,453	-0.03%
2024/05/31	11	37.42	4	37.61	37.00	7	6,649	0.11%
2024/05/30	96	38.21	71	38.25	38.00	25	7,831	0.32%
2024/05/29	10	38.26	2.1	38.20	38.00	7.9	8,025	0.10%
2024/05/28	4	37.13	15	38.01	37.95	-11	7,758	-0.14%
2024/05/27	60	36.56	85	37.26	37.35	-25	7,378	-0.34%
2024/05/24	0	0.00	2.6	35.60	35.35	-2.6	6,845	-0.04%
2024/05/23	0	0.00	1	35.00	35.00	-1	6,842	-0.01%
2024/05/22	1	36.35	4	36.06	35.40	-3	6,864	-0.04%
2024/05/21	2	34.95	1	35.00	35.20	1	6,687	0.01%
2024/05/20	57	35.11	69	35.13	35.50	-12	6,642	-0.18%
2024/05/17	17	34.07	0	0.00	34.10	17	6,333	0.27%
2024/05/16	2	34.10	0	0.00	34.15	2	6,340	0.03%
2024/05/14	5	34.10	1	34.00	34.15	4	6,384	0.06%
2024/05/13	0	0.00	1	33.70	33.90	-1	6,420	-0.02%
2024/05/08	0	33.80	0	0.00	33.75	0	6,787	0.00%
2024/05/06	0.2	33.65	0	0.00	33.55	0.2	6,878	0.00%
2024/05/02	0.1	33.15	0	0.00	33.20	0.1	6,941	0.00%
2024/04/30	0	0.00	5	33.40	33.25	-5	7,018	-0.07%
2024/04/24	0.1	32.85	2	32.95	33.00	-1.9	7,337	-0.03%
2024/04/22	2	32.08	0	0.00	32.25	2	7,631	0.03%
2024/04/19	1	32.30	0	0.00	32.20	1	7,766	0.01%
2024/04/18	0.1	33.00	0	0.00	33.15	0.1	7,725	0.00%
2024/04/17	1	32.95	0	0.00	32.95	1	7,742	0.01%
2024/04/16	13.1	33.07	6	32.86	32.70	7.1	7,740	0.09%
2024/04/15	2	34.05	10	34.10	34.10	-8	7,693	-0.10%
2024/04/12	10	34.63	0	0.00	34.55	10	7,674	0.13%
2024/04/11	2.1	34.35	1	34.55	34.65	1.1	7,676	0.01%
2024/04/10	3	34.30	6	34.68	34.70	-3	7,709	-0.04%
2024/04/09	5.3	34.06	8	34.15	34.05	-2.8	7,659	-0.04%
2024/04/08	1.1	34.10	0	0.00	34.05	1.1	7,608	0.01%
2024/04/03	10.1	33.95	34	33.96	33.95	-23.9	7,608	-0.31%
2024/04/02	4	34.12	0	0.00	34.10	4	7,621	0.05%
2024/04/01	13	34.51	1	34.65	34.55	12	7,594	0.16%
2024/03/29	0	0.00	7	34.10	34.10	-7	7,575	-0.09%
2024/03/28	15	34.28	23	34.24	34.20	-8	7,639	-0.10%
2024/03/27	5	34.39	1	34.85	34.40	4	7,680	0.05%
2024/03/26	5	34.86	0	0.00	34.40	5	7,678	0.07%
2024/03/25	0.1	35.35	4	35.30	35.30	-3.9	7,627	-0.05%
2024/03/22	0	0.00	10	35.32	35.10	-10	7,653	-0.13%
2024/03/21	3	34.82	12	34.82	34.80	-9	7,663	-0.12%
2024/03/20	21	35.24	8	35.30	34.90	13	7,731	0.17%
2024/03/19	10.1	34.98	16	35.08	35.00	-6	7,974	-0.07%
2024/03/18	1	34.85	0	0.00	35.10	1	8,333	0.01%
2024/03/15	5	34.59	2	34.40	34.30	3	8,602	0.03%
2024/03/14	3	34.90	13	34.90	34.90	-10	8,679	-0.12%
2024/03/13	11	35.82	10	35.65	35.65	1	8,912	0.01%
2024/03/12	5.1	36.11	6	36.24	36.15	-0.9	8,880	-0.01%
2024/03/11	29	36.27	19	36.21	36.15	10	8,786	0.11%
2024/03/08	15.1	36.22	21	36.15	35.95	-5.9	8,713	-0.07%
2024/03/07	66	37.31	36	36.92	36.80	30	8,577	0.35%
2024/03/06	21	38.29	25	38.45	38.35	-4	8,253	-0.05%
2024/03/05	87	39.73	33	39.82	39.50	54	7,969	0.68%
2024/03/04	16	37.91	69.8	37.92	38.70	-53.8	6,493	-0.83%
2024/03/01	4	35.29	0	0.00	35.20	4	5,983	0.07%
2024/02/29	1	35.25	10	35.36	35.40	-9	5,991	-0.15%
2024/02/27	33	35.57	44.2	35.43	35.25	-11.2	5,974	-0.19%
2024/02/26	0	0.00	1	36.00	36.00	-1	5,965	-0.02%
2024/02/23	14	36.33	0	0.00	35.90	14	5,955	0.24%
2024/02/22	5	36.43	2	36.43	36.35	3	6,002	0.05%
2024/02/21	0	0.00	8	36.13	36.05	-8	5,965	-0.13%
2024/02/20	8	35.73	10	36.05	35.65	-2	5,938	-0.03%
2024/02/19	2	35.75	8	35.97	35.95	-6	5,940	-0.10%
2024/02/16	2	35.55	1	35.70	35.65	1	5,922	0.02%
2024/02/15	0	0.00	13	35.51	35.70	-13	5,925	-0.22%
2024/02/05	9	35.26	12	35.28	35.10	-3	5,887	-0.05%
2024/02/02	19	36.24	21	36.20	36.00	-2	5,862	-0.03%
2024/02/01	15	36.24	17	36.26	36.20	-2	5,732	-0.03%
2024/01/31	1	35.30	7	35.55	35.60	-6	5,626	-0.11%
2024/01/30	3	35.35	8	35.73	35.75	-5	5,649	-0.09%
2024/01/29	1	35.80	2	35.70	35.80	-1	5,636	-0.02%
2024/01/26	7	35.21	5	35.15	35.00	2	5,682	0.04%
2024/01/25	7	35.42	3	35.60	35.60	4	5,729	0.07%
2024/01/24	52.3	35.99	2	36.13	35.80	50.3	5,703	0.88%
2024/01/23	2	35.65	30	35.90	35.90	-28	5,671	-0.49%
2024/01/22	7	35.80	7	35.84	35.85	0	5,625	0.00%
2024/01/19	10.2	34.91	6	34.85	34.80	4.2	5,467	0.08%
2024/01/18	10	34.57	9	35.20	35.20	1	5,445	0.02%
2024/01/17	8	35.61	4	35.25	35.35	4	5,398	0.07%
2024/01/16	34	35.23	30	35.58	36.00	4	5,340	0.07%
2024/01/15	16	34.58	33	34.79	35.00	-17	5,112	-0.33%
2024/01/10	1	33.45	0	0.00	33.45	1	5,067	0.02%
2024/01/09	6	33.19	6	33.20	33.25	0	5,131	0.00%
2024/01/08	1	33.70	0	0.00	33.75	1	5,171	0.02%
2024/01/05	13	33.80	0	0.00	33.65	13	5,213	0.25%
2024/01/04	5	34.25	2	33.83	33.85	3	5,268	0.06%
2024/01/03	14	34.21	1	34.35	34.15	13	5,289	0.25%
2024/01/02	0	0.00	0.1	34.50	34.70	-0.1	5,278	0.00%
2023/12/29	2.1	34.55	2	34.50	34.50	0.1	5,341	0.00%
2023/12/28	12	34.66	0	0.00	34.80	12	5,364	0.22%
2023/12/27	20.2	34.63	40	34.55	34.55	-19.8	5,396	-0.37%
2023/12/26	1	34.85	0	0.00	34.85	1	5,538	0.02%
2023/12/25	15.2	34.88	0	0.00	34.60	15.2	5,548	0.27%
2023/12/22	6	35.57	2	35.65	35.55	4	5,530	0.07%
2023/12/21	0	0.00	1	35.75	35.60	-1	5,535	-0.02%
2023/12/20	1	35.95	0	0.00	35.95	1	5,661	0.02%
2023/12/19	1.1	35.54	0	0.00	35.60	1.1	5,672	0.02%
2023/12/18	1.1	36.20	6	36.30	35.80	-4.9	5,740	-0.09%
2023/12/15	16.1	36.41	9	36.28	36.20	7.1	5,810	0.12%
2023/12/14	9	36.72	10	36.87	36.90	-1	5,830	-0.02%
2023/12/13	20	36.52	32	36.36	36.35	-12	5,593	-0.21%
2023/12/12	53	35.64	26	35.09	35.75	27	5,399	0.50%
2023/12/11	42.1	34.33	11	34.15	34.30	31.1	5,452	0.57%
2023/12/08	34	35.62	34.3	35.35	35.70	-0.3	5,430	-0.01%
2023/12/07	6	34.49	6	34.42	34.50	0	5,303	0.00%
2023/12/06	0.1	34.50	0	0.00	34.15	0.1	5,386	0.00%
2023/12/05	7.1	34.04	0	0.00	33.95	7.1	5,485	0.13%
2023/12/04	9	34.31	27	34.51	34.25	-18	5,826	-0.31%
2023/12/01	0	0.00	2	34.15	34.10	-2	6,234	-0.03%
2023/11/30	2	34.00	0	0.00	34.05	2	6,330	0.03%
2023/11/29	42	34.25	1	34.20	34.20	41	6,567	0.62%
2023/11/28	1	34.00	1	34.00	34.40	0	6,905	0.00%
2023/11/27	0	0.00	1	33.90	33.55	-1	7,100	-0.01%
2023/11/24	3	34.30	0	0.00	34.10	3	7,301	0.04%
2023/11/22	4	34.70	2	34.55	34.65	2	8,732	0.02%
2023/11/21	3.2	34.87	20	34.84	34.60	-16.8	9,605	-0.17%
2023/11/20	15	34.19	0	0.00	34.30	15	9,947	0.15%
2023/11/17	3	33.55	2	33.45	33.45	1	10,412	0.01%
2023/11/16	0	0.00	39	33.50	33.40	-39	10,727	-0.36%
2023/11/14	2	32.85	0	0.00	33.15	2	11,272	0.02%
2023/11/13	0.1	32.82	0	0.00	32.75	0.1	11,342	0.00%
2023/11/10	1	32.70	0	0.00	32.70	1	11,360	0.01%
2023/11/09	23	33.06	0	0.00	32.90	23	11,392	0.20%
2023/11/08	5	33.39	5	33.85	33.30	0	11,367	0.00%
2023/11/07	18	33.46	20	33.45	33.45	-2	11,416	-0.02%
2023/11/06	20	33.87	3	33.90	33.90	17	11,542	0.15%
2023/11/03	22	34.57	2	34.75	34.25	20	11,956	0.17%
2023/11/02	0	0.00	4	33.88	33.85	-4	11,934	-0.03%
2023/11/01	1	32.70	0	0.00	32.60	1	12,043	0.01%
2023/10/31	6.1	32.96	2	33.25	32.60	4.1	12,232	0.03%
2023/10/30	0	0.00	1	33.20	33.30	-1	12,328	-0.01%
2023/10/27	0	0.00	10	33.15	33.15	-10	12,454	-0.08%
2023/10/26	5	33.30	0	0.00	33.05	5	12,636	0.04%
2023/10/25	0.1	34.20	0	0.00	33.70	0.1	12,669	0.00%
2023/10/24	0	0.00	6	33.75	34.00	-6	12,726	-0.05%
2023/10/20	5	33.05	0	0.00	33.40	5	12,926	0.04%
2023/10/17	9	34.76	0	0.00	33.85	9	13,017	0.07%
2023/10/16	1	34.45	2	34.50	34.60	-1	13,098	-0.01%
2023/10/13	0	0.00	7.1	35.52	35.35	-7.1	13,160	-0.05%
2023/10/12	5	36.10	0	0.00	35.90	5	13,254	0.04%
2023/10/11	11	36.11	0	0.00	36.00	11	13,271	0.08%
2023/10/06	4	36.90	1	36.70	36.70	3	13,344	0.02%
2023/10/04	5	36.80	0	0.00	36.60	5	13,391	0.04%
2023/10/03	5	37.43	1.4	37.24	37.15	3.7	13,538	0.03%
2023/10/02	0.4	37.65	10	37.81	37.85	-9.7	13,683	-0.07%
2023/09/28	2	36.45	8	36.45	36.45	-6	13,866	-0.04%
2023/09/27	6	36.57	0	0.00	36.70	6	14,035	0.04%
2023/09/26	11	37.70	11	37.54	37.25	0	14,314	0.00%
2023/09/25	6	37.32	19	37.39	37.60	-13	14,810	-0.09%
2023/09/22	1	36.15	0	0.00	36.05	1	15,164	0.01%
2023/09/21	24	35.65	7	35.89	35.65	17	15,371	0.11%
2023/09/20	11	37.03	41	36.86	36.60	-30	15,626	-0.19%
2023/09/19	6	37.51	7	37.82	37.35	-1	15,530	-0.01%
2023/09/18	0	0.00	0	37.10	37.10	0	15,394	0.00%
2023/09/15	10.5	37.33	2	37.28	37.05	8.5	15,333	0.06%
2023/09/14	4	38.31	6	38.24	38.05	-2	15,132	-0.01%
2023/09/13	7	37.54	7	37.70	37.70	0	14,807	0.00%
2023/09/12	3	37.38	16	37.21	37.45	-13	14,717	-0.09%
2023/09/11	4	36.51	5	36.10	36.25	-1	14,568	-0.01%
2023/09/08	7	36.52	2	36.85	37.00	5	14,723	0.03%
2023/09/07	15	37.11	4	37.03	37.05	11	14,692	0.07%
2023/09/06	18	38.01	22	37.88	37.95	-4	14,398	-0.03%
2023/09/05	3	36.30	1	36.70	36.50	2	13,995	0.01%
2023/09/04	18	36.05	8	36.29	36.20	10	13,935	0.07%
2023/09/01	18	37.27	22	37.79	37.05	-4	13,756	-0.03%
2023/08/31	12	36.88	41	37.13	37.30	-29	13,628	-0.21%
2023/08/30	0	0.00	26	36.89	36.95	-26	13,760	-0.19%
2023/08/29	10	36.09	17	35.81	36.25	-7	13,590	-0.05%
2023/08/28	78	36.75	58	36.47	35.90	20	13,326	0.15%
2023/08/25	34	37.25	67	37.34	37.50	-33	12,166	-0.27%
2023/08/24	30	35.30	23	36.18	35.40	7	11,315	0.06%
2023/08/23	3	35.02	27	35.16	35.55	-24	10,998	-0.22%
2023/08/22	11	34.17	0	0.00	34.30	11	10,496	0.10%
2023/08/21	174	34.54	183	34.52	34.50	-9	10,182	-0.09%	大買/大賣/
2023/08/18	7	33.91	31	33.11	32.95	-24	9,725	-0.25%
2023/08/17	0	0.00	7	33.54	33.65	-7	9,639	-0.07%
2023/08/16	5	32.86	0	0.00	33.05	5	9,566	0.05%
2023/08/15	2	33.25	9	33.31	33.25	-7	9,564	-0.07%
2023/08/14	3	32.80	0	0.00	32.65	3	9,629	0.03%
2023/08/11	6	32.94	6	32.75	32.65	0	9,575	0.00%
2023/08/10	102	33.58	105	32.70	33.35	-3	9,491	-0.03%	大買/大賣/
2023/08/09	123	34.06	140.2	34.39	33.55	-17.2	9,344	-0.18%	大買/大賣/
2023/08/08	22	33.09	6	33.14	33.15	16	8,915	0.18%
2023/08/07	2	33.00	0.1	33.30	33.45	1.9	8,858	0.02%
2023/08/04	0	0.00	8	32.51	32.90	-8	8,737	-0.09%
2023/08/02	1	31.60	21	31.81	31.40	-20	8,557	-0.23%
2023/07/31	12	32.54	3	32.05	32.10	9	8,343	0.11%
2023/07/28	22	31.50	30	31.60	31.50	-8	8,268	-0.10%
2023/07/27	17	31.87	1	32.30	31.80	16	8,260	0.19%
2023/07/26	61	31.69	60	31.50	31.35	1	8,211	0.01%
2023/07/25	5	32.05	0	0.00	31.90	5	8,170	0.06%
2023/07/24	51	31.74	65	31.66	31.55	-14	8,024	-0.17%
2023/07/21	16	31.40	0	0.00	31.40	16	7,964	0.20%
2023/07/20	18	32.30	4	32.14	32.05	14	7,937	0.18%
2023/07/19	100	32.28	125	32.37	31.60	-25	7,881	-0.32%	大賣/
2023/07/18	113	33.40	117	32.27	32.25	-4	7,838	-0.05%	大買/大賣/
2023/07/17	9	33.37	27	33.22	33.35	-18	7,735	-0.23%
2023/07/14	33	32.86	0	0.00	32.75	33	7,654	0.43%
2023/07/13	16.1	32.82	14	32.91	32.55	2.1	7,621	0.03%
2023/07/12	4	32.24	2	32.05	32.10	2	7,580	0.03%
2023/07/11	5.1	32.45	1	32.40	32.40	4.1	7,560	0.05%
2023/07/10	7	32.78	3	32.80	32.80	4	7,535	0.05%
2023/07/07	12	33.90	9	33.87	33.55	3	7,398	0.04%
2023/07/06	8.2	34.29	30	33.92	33.65	-21.9	7,318	-0.30%
2023/07/05	14	33.52	5	33.31	33.15	9	6,999	0.13%
2023/07/04	20	33.29	1	33.40	33.40	19	6,832	0.28%
2023/07/03	37	34.08	59	34.32	34.45	-22	6,528	-0.34%
2023/06/30	26.1	32.85	31	33.16	33.05	-5	5,960	-0.08%
2023/06/29	17	31.81	10	31.62	31.50	7	5,502	0.13%
2023/06/28	16	31.50	27	31.78	31.25	-11	5,288	-0.21%
2023/06/20	2	30.10	1	30.10	30.15	1	5,100	0.02%
2023/06/19	2	30.13	0	0.00	30.05	2	5,111	0.04%
2023/06/16	11	30.74	20	30.84	30.50	-9	5,096	-0.18%
2023/06/15	10	30.94	5	30.94	30.90	5	5,072	0.10%
2023/06/14	11	30.77	5	31.05	31.40	6	4,996	0.12%
2023/06/13	0	0.00	9	31.39	31.50	-9	4,718	-0.19%
2023/06/12	2	31.35	5	31.90	31.30	-3	4,671	-0.06%
2023/06/09	2	31.40	14	31.45	31.80	-12	4,657	-0.26%
2023/06/08	3	31.28	8	31.30	31.15	-5	4,632	-0.11%
2023/06/07	3	31.65	1	31.70	31.65	2	4,632	0.04%
2023/06/06	44	32.75	4	32.00	32.00	40	4,564	0.88%
2023/06/05	10	32.81	35	32.29	33.45	-25	4,354	-0.57%
2023/06/02	1	31.50	16	31.17	31.55	-15	4,016	-0.37%
2023/06/01	3	31.65	0	0.00	31.60	3	3,984	0.08%
2023/05/31	1	31.45	10	31.58	31.40	-9	3,966	-0.23%
2023/05/30	3	31.30	2	30.90	31.15	1	3,928	0.03%
2023/05/29	1	31.55	9	31.31	31.40	-8	3,868	-0.21%
2023/05/26	2	30.80	8	30.62	30.30	-6	3,712	-0.16%
2023/05/25	1	30.55	2	30.55	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	2	30.65	30.65	-2	3,684	-0.05%
2023/05/23	0	0.00	10	30.65	30.65	-10	3,670	-0.27%
2023/05/22	5	30.55	5	30.40	30.50	0	3,637	0.00%
2023/05/19	0	0.00	5	30.05	30.05	-5	3,618	-0.14%
2023/05/18	2	30.50	5	30.12	30.40	-3	3,581	-0.08%
2023/05/17	1	29.50	0	0.00	29.65	1	3,442	0.03%
2023/05/16	3	29.67	0	0.00	29.70	3	3,412	0.09%
2023/05/15	1	29.75	1	30.00	29.75	0	3,397	0.00%
2023/05/12	0	0.00	6	30.23	30.15	-6	3,387	-0.18%
2023/05/11	1	29.85	1	30.30	29.70	0	3,364	0.00%
2023/05/10	14	30.53	9	30.33	30.25	5	3,319	0.15%
2023/05/09	0	0.00	5	30.00	29.90	-5	3,249	-0.15%
2023/05/08	1	29.50	0	0.00	29.50	1	3,230	0.03%
2023/05/05	5	29.40	1	29.45	29.40	4	3,221	0.12%
2023/05/04	22	29.58	0	0.00	29.65	22	3,183	0.69%
2023/05/03	7	30.82	0	0.00	30.80	7	3,100	0.23%
2023/05/02	12	30.96	0	0.00	31.00	12	3,067	0.39%
2023/04/28	6	30.94	0	0.00	31.00	6	3,047	0.20%
2023/04/27	5	30.75	0	0.00	30.95	5	3,025	0.17%
2023/04/26	5	30.65	0	0.00	30.90	5	3,003	0.17%
2023/04/25	11	31.51	0	0.00	30.80	11	2,993	0.37%
2023/04/24	18	31.29	1	31.20	31.50	17	2,948	0.58%
2023/04/21	31	31.50	0	0.00	30.80	31	2,923	1.06%
2023/04/20	30	32.23	0	0.00	32.10	30	2,812	1.07%
2023/04/18	4	32.20	0	0.00	32.25	4	2,692	0.15%
2023/04/17	0	0.00	7	32.16	32.35	-7	2,630	-0.27%
2023/04/14	0	0.00	4	31.78	31.65	-4	2,536	-0.16%
2023/04/13	2	31.40	4	31.55	31.60	-2	2,479	-0.08%
2023/04/12	0	0.00	1	31.80	31.80	-1	2,441	-0.04%
2023/04/11	12	31.63	7	31.46	31.35	5	2,377	0.21%
2023/04/10	6	30.62	0	0.00	30.65	6	2,219	0.27%
2023/04/07	2	31.40	16	31.38	31.30	-14	2,166	-0.65%
2023/04/06	0	0.00	3	31.38	31.40	-3	2,130	-0.14%
2023/03/31	4	30.85	3	30.80	30.90	1	2,069	0.05%
2023/03/30	0	0.00	21	31.00	30.85	-21	2,026	-1.04%
2023/03/29	2	30.50	2	30.65	30.50	0	1,954	0.00%
2023/03/28	0	0.00	1	30.35	30.25	-1	1,916	-0.05%
2023/03/27	1	30.10	2	30.28	30.20	-1	1,860	-0.05%
2023/03/24	3	30.10	7	29.71	29.85	-4	1,797	-0.22%
2023/03/23	5	29.40	0	0.00	29.45	5	1,721	0.29%
2023/03/22	8	29.35	0	0.00	29.30	8	1,695	0.47%
2023/03/20	0	0.00	8	29.00	29.15	-8	1,639	-0.49%
2023/03/17	0	0.00	30	28.45	28.40	-30	1,656	-1.81%
2023/03/16	0	0.00	5	27.95	28.00	-5	1,636	-0.31%
2023/03/15	2	28.70	0	0.00	28.65	2	1,612	0.12%
2023/03/14	0	0.00	2	28.65	28.75	-2	1,571	-0.13%
2023/03/13	3	28.25	0	0.00	28.25	3	1,521	0.20%
2023/03/10	0	0.00	1	28.55	28.50	-1	1,517	-0.07%
2023/03/09	1	28.20	0	0.00	28.25	1	1,486	0.07%
2023/03/08	2	28.33	0	0.00	28.65	2	1,476	0.14%
2023/03/06	0	0.00	24	28.35	28.35	-24	1,459	-1.64%
2023/03/03	2	28.00	2	28.08	28.10	0	1,447	0.00%
2023/03/02	0	0.00	20	27.95	28.05	-20	1,457	-1.37%
2023/02/24	10	27.70	10	27.70	27.70	0	1,587	0.00%
2023/02/23	0	0.00	8	27.80	27.80	-8	1,601	-0.50%
2023/02/21	10	28.05	4	28.00	28.00	6	1,641	0.37%
2023/02/20	0	0.00	11	28.13	28.15	-11	1,645	-0.67%
2023/02/17	0	0.00	23	27.89	28.05	-23	1,656	-1.39%
2023/02/16	2	27.80	0	0.00	27.75	2	1,677	0.12%
2023/02/13	3	27.65	0	0.00	27.80	3	1,843	0.16%
2023/02/10	4	27.75	1	27.80	27.55	3	1,908	0.16%
2023/02/08	10	28.02	0	0.00	28.00	10	1,903	0.53%
2023/02/07	4	28.05	62	28.01	28.05	-58	1,897	-3.06%
2023/02/06	6	28.28	0	0.00	28.10	6	1,897	0.32%
2023/02/03	1	28.00	13	28.10	28.00	-12	1,882	-0.64%
2023/02/02	0	0.00	2	28.05	28.10	-2	1,875	-0.11%
2023/02/01	4	27.90	31	27.91	27.95	-27	1,856	-1.45%
2023/01/17	13	26.84	5	26.80	26.85	8	1,823	0.44%
2023/01/16	0	0.00	3	26.95	26.95	-3	1,821	-0.16%
2023/01/11	3	27.60	0	0.00	27.60	3	1,877	0.16%
2023/01/10	10	27.75	0	0.00	27.70	10	1,888	0.53%
2023/01/09	3	28.00	0	0.00	27.95	3	1,911	0.16%
2023/01/05	5	28.38	6	27.90	27.90	-1	1,978	-0.05%
2023/01/04	0	0.00	27	27.88	28.00	-27	2,002	-1.35%
2023/01/03	1	27.50	0	0.00	27.50	1	2,027	0.05%
2022/12/30	1	27.40	0	0.00	27.40	1	2,049	0.05%
2022/12/29	14	26.91	0	0.00	26.95	14	2,046	0.68%
2022/12/28	1	27.15	5	27.25	27.10	-4	2,140	-0.19%
2022/12/23	0	0.00	5	27.35	27.35	-5	2,258	-0.22%
2022/12/22	1	27.35	0	0.00	27.30	1	2,303	0.04%
2022/12/20	0	0.00	6	27.05	26.75	-6	2,501	-0.24%
2022/12/19	8	27.25	0	0.00	27.30	8	2,631	0.30%
2022/12/16	14	27.69	1	27.75	27.55	13	2,883	0.45%
2022/12/15	10	28.10	0	0.00	28.10	10	3,731	0.27%
2022/12/14	0	0.00	3	28.25	28.20	-3	3,875	-0.08%
2022/12/13	0	28.55	0	0.00	28.10	0	3,879	0.00%
2022/12/12	4	28.39	0	0.00	28.35	4	3,893	0.10%
2022/12/09	11	28.85	25	29.03	28.60	-14	3,901	-0.36%
2022/12/08	0	0.00	11	28.28	28.30	-11	3,854	-0.29%
2022/12/07	4	27.95	0	0.00	28.00	4	3,876	0.10%
2022/12/06	0	0.00	7	28.30	28.15	-7	3,943	-0.18%
2022/12/05	5	28.77	1	28.90	28.65	4	3,999	0.10%
2022/12/02	5	28.80	0	0.00	28.75	5	4,012	0.12%
2022/12/01	1	28.75	0	0.00	28.75	1	4,042	0.02%
2022/11/30	8	28.76	0	0.00	28.60	8	4,149	0.19%
2022/11/29	1	28.80	41	28.83	28.80	-40	4,494	-0.89%
2022/11/25	0	0.00	10	28.25	28.00	-10	4,605	-0.22%
2022/11/24	10	28.40	0	0.00	28.40	10	4,640	0.22%
2022/11/23	5	28.55	16	28.58	28.60	-11	4,647	-0.24%
2022/11/22	13	28.60	3	28.70	28.75	10	4,647	0.22%
2022/11/21	8	28.20	6	28.17	28.15	2	4,669	0.04%
2022/11/18	10	28.05	11	28.02	28.00	-1	4,728	-0.02%
2022/11/17	10	28.15	16	28.17	28.15	-6	4,766	-0.13%
2022/11/16	10	27.85	10	27.70	27.70	0	4,845	0.00%
2022/11/15	0	0.00	2	28.00	27.95	-2	4,927	-0.04%
2022/11/14	3	27.85	1	27.85	28.15	2	5,099	0.04%
2022/11/11	18	27.98	23	27.77	27.75	-5	5,232	-0.10%
2022/11/08	3	27.60	4	27.53	27.60	-1	5,145	-0.02%
2022/11/07	1	26.90	6	26.80	26.90	-5	5,092	-0.10%
2022/11/04	13	26.60	8	26.68	26.70	5	5,118	0.10%
2022/11/03	3	26.60	0	0.00	26.55	3	5,138	0.06%
2022/11/02	0	0.00	5	26.65	26.75	-5	5,167	-0.10%
2022/11/01	5	26.40	0	0.00	26.40	5	5,223	0.10%
2022/10/26	0	0.00	10	25.70	25.65	-10	5,352	-0.19%
2022/10/21	10	26.85	10	26.60	26.60	0	5,405	0.00%
2022/10/19	1	27.70	4	27.70	27.20	-3	5,450	-0.06%
2022/10/18	4	27.50	0	0.00	27.45	4	5,496	0.07%
2022/10/17	2	26.65	0	0.00	27.15	2	5,502	0.04%
2022/10/14	0	0.00	2	27.45	27.65	-2	5,498	-0.04%
2022/10/13	10	27.60	10	26.50	26.50	0	5,516	0.00%
2022/10/12	10	27.80	15	27.77	27.85	-5	5,529	-0.09%
2022/10/11	0	0.00	2	27.90	27.85	-2	5,552	-0.04%
2022/10/07	10	28.50	0	0.00	28.50	10	5,567	0.18%
2022/10/06	3	28.15	0	0.00	28.25	3	5,636	0.05%
2022/10/05	1	28.45	2	28.55	28.10	-1	5,670	-0.02%
2022/10/04	0	0.00	2	27.20	27.95	-2	5,623	-0.04%
2022/09/30	0	0.00	10	26.72	26.70	-10	5,819	-0.17%
2022/09/29	0	0.00	1	26.60	26.75	-1	5,829	-0.02%
2022/09/28	16	26.55	35	26.53	26.05	-19	5,836	-0.33%
2022/09/27	15	26.95	9	26.76	27.60	6	5,759	0.10%
2022/09/26	37	27.84	21	27.91	27.50	16	5,709	0.28%
2022/09/23	31	29.55	519	29.55	29.30	-488	5,662	-8.62%	大賣/鉅額交易
2022/09/22	137	31.58	91	31.78	30.40	46	5,462	0.84%	大買/
2022/09/21	3	31.25	12	31.25	31.05	-9	4,633	-0.19%
2022/09/20	10	30.05	10	30.00	30.00	0	4,514	0.00%
2022/09/19	6	30.28	0	0.00	30.10	6	4,559	0.13%
2022/09/16	10	30.70	18	30.74	30.70	-8	4,572	-0.17%
2022/09/15	9	31.12	0	0.00	30.85	9	4,632	0.19%
2022/09/14	0	0.00	200	30.74	30.95	-200	4,716	-4.24%	大賣/鉅額交易
2022/09/13	23	31.55	10	31.10	31.10	13	4,764	0.27%
2022/09/12	25	31.96	25	31.96	31.95	0	4,767	0.00%
2022/09/08	2	31.65	1	31.90	31.90	1	4,791	0.02%
2022/09/06	96	31.53	90	31.90	31.55	6	5,563	0.11%
2022/09/05	137	32.85	37	32.44	32.25	100	5,576	1.79%	大買/
2022/09/02	0	0.00	8	32.13	31.95	-8	5,255	-0.15%
2022/09/01	3	31.75	11	31.80	31.85	-8	5,214	-0.15%
2022/08/31	22	31.69	13	31.73	31.70	9	5,184	0.17%
2022/08/30	8	31.55	2	31.55	31.45	6	5,187	0.12%
2022/08/29	13	31.06	16	31.29	31.30	-3	5,267	-0.06%
2022/08/26	78	31.92	79	31.87	31.70	-1	5,373	-0.02%
2022/08/25	5	31.50	4	31.54	31.55	1	5,370	0.02%
2022/08/24	11	31.17	3	31.15	31.10	8	5,343	0.15%
2022/08/23	17	31.27	9	31.46	31.50	8	5,328	0.15%
2022/08/22	16	31.13	12	31.15	31.10	4	5,227	0.08%
2022/08/19	17	30.71	22	31.01	31.10	-5	5,150	-0.10%
2022/08/18	57	30.08	21	30.31	30.25	36	4,994	0.72%
2022/08/17	0	0.00	11	29.59	29.60	-11	4,855	-0.23%
2022/08/16	10	29.30	21	29.36	29.35	-11	4,857	-0.23%
2022/08/15	2	29.05	22	29.20	29.20	-20	4,859	-0.41%
2022/08/12	16	29.08	30	29.15	29.15	-14	4,912	-0.28%
2022/08/11	15	29.22	4	29.15	29.10	11	4,919	0.22%
2022/08/10	8	29.58	1	29.50	29.50	7	4,931	0.14%
2022/08/09	24	28.94	11	29.34	29.35	13	4,915	0.26%
2022/08/08	5	28.83	0	0.00	28.90	5	4,904	0.10%
2022/08/05	0	0.00	1	29.60	29.15	-1	4,875	-0.02%
2022/08/04	10	29.18	0	0.00	29.50	10	4,845	0.21%
2022/08/03	10	29.20	10	29.30	29.30	0	4,843	0.00%
2022/08/02	11	29.66	17	29.79	29.65	-6	4,845	-0.12%
2022/07/29	5	30.30	5	30.25	30.25	0	4,926	0.00%
2022/07/28	13	30.34	15	30.37	30.35	-2	4,922	-0.04%
2022/07/27	0	0.00	7	30.63	30.70	-7	4,935	-0.14%
2022/07/26	15	30.17	10	30.10	30.10	5	4,931	0.10%
2022/07/25	5	30.40	17	30.30	30.30	-12	4,995	-0.24%
2022/07/22	6	30.05	9	30.07	30.00	-3	4,991	-0.06%
2022/07/21	8	30.08	5	30.30	30.30	3	5,032	0.06%
2022/07/20	8	30.38	0	0.00	30.30	8	5,057	0.16%
2022/07/19	1	30.75	19	30.48	30.40	-18	5,114	-0.35%
2022/07/18	6	30.25	4	30.65	30.05	2	5,147	0.04%
2022/07/15	5	30.25	0	0.00	30.35	5	5,455	0.09%
2022/07/14	0	0.00	3	29.60	30.15	-3	5,444	-0.06%
2022/07/13	2	29.30	6	29.36	29.25	-4	5,385	-0.07%
2022/07/11	0	0.00	5	29.40	29.35	-5	5,413	-0.09%
2022/07/08	1	28.65	11	29.14	29.30	-10	5,411	-0.18%
2022/07/07	0	0.00	1	27.85	27.85	-1	5,260	-0.02%
2022/07/06	4	26.69	10	26.30	26.30	-6	5,281	-0.11%
2022/07/04	10	25.95	0	0.00	26.10	10	5,427	0.18%
2022/07/01	12	27.62	0.5	28.10	27.10	11.5	5,576	0.21%
2022/06/30	7	29.49	0	0.00	29.00	7	5,657	0.12%
2022/06/29	22	30.07	11	29.98	30.00	11	5,752	0.19%
2022/06/28	0	0.00	0.5	30.70	30.55	-0.5	5,889	-0.01%
2022/06/27	5	30.80	0	0.00	30.95	5	5,961	0.08%
2022/06/24	5	30.95	0	0.00	30.60	5	6,030	0.08%
2022/06/23	6	30.74	2	31.03	30.65	4	6,109	0.07%
2022/06/22	63	30.74	6	30.77	30.80	57	6,324	0.90%
2022/06/21	1	29.45	5	30.47	30.65	-4	6,295	-0.06%
2022/06/20	27	29.49	0	0.00	29.25	27	6,334	0.43%
2022/06/17	5	30.30	1	30.20	30.25	4	6,421	0.06%
2022/06/16	1	30.70	1	31.15	30.55	0	6,429	0.00%
2022/06/15	94	32.41	28	32.31	31.10	66	6,541	1.01%
2022/06/14	26	30.71	4	31.53	31.50	22	5,909	0.37%
2022/06/13	63	30.86	6	31.01	31.00	57	5,796	0.98%
2022/06/10	25	31.06	0	0.00	31.35	25	5,799	0.43%
2022/06/07	0	0.00	1.3	31.48	31.20	-1.3	5,757	-0.02%
2022/06/06	6	31.32	15	30.70	31.05	-9	5,689	-0.16%
2022/06/02	0	0.00	2	30.28	30.20	-2	5,660	-0.04%
2022/06/01	1	29.90	1	29.70	29.85	0	5,665	0.00%
2022/05/31	12.1	29.11	14	29.11	29.15	-1.9	5,750	-0.03%
2022/05/30	1	28.90	6	28.82	28.90	-5	5,781	-0.09%
2022/05/27	1	28.35	0	0.00	28.45	1	5,857	0.02%
2022/05/26	11	28.70	0	0.00	28.30	11	5,932	0.19%
2022/05/25	12	28.85	1	28.70	28.75	11	6,010	0.18%
2022/05/24	2	29.33	4	29.40	28.95	-2	6,142	-0.03%
2022/05/23	4	29.20	0	0.00	29.20	4	6,233	0.06%
2022/05/20	1	29.70	8	29.64	29.45	-7	6,452	-0.11%
2022/05/18	3	29.05	0	0.00	29.00	3	7,061	0.04%
2022/05/17	34	29.36	1	29.30	29.35	33	7,331	0.45%
2022/05/16	0	0.00	6	29.60	29.30	-6	7,409	-0.08%
2022/05/13	0	0.00	2	29.13	29.35	-2	7,442	-0.03%
2022/05/12	16	28.89	7	28.90	28.15	9	7,495	0.12%
2022/05/11	30.1	29.00	5	29.05	28.90	25.1	7,550	0.33%
2022/05/10	0	0.00	31	27.93	28.85	-31	7,890	-0.39%
2022/05/09	50	28.60	28	28.84	28.20	22	8,037	0.27%
2022/05/06	0	0.00	2	29.50	29.45	-2	8,404	-0.02%
2022/05/05	60	30.09	2	30.10	29.80	58	8,969	0.65%
2022/05/04	0	0.00	2	30.00	29.75	-2	9,179	-0.02%
2022/05/03	23	29.90	11	29.74	29.80	12	9,301	0.13%
2022/04/29	58	30.94	14	30.55	30.55	44	9,289	0.47%
2022/04/28	301	30.51	9	30.51	30.65	292	9,246	3.16%	大買/鉅額交易
2022/04/27	0	0.00	6	29.85	30.20	-6	9,288	-0.06%
2022/04/26	0	0.00	48	30.24	30.10	-48	9,351	-0.51%
2022/04/25	1	30.15	13	31.00	30.05	-12	9,469	-0.13%
2022/04/22	2	31.43	21	31.48	31.55	-19	9,499	-0.20%
2022/04/21	103	31.79	33	31.88	31.85	70	9,446	0.74%	大買/
2022/04/20	0	0.00	1	30.80	30.80	-1	9,101	-0.01%
2022/04/18	8	29.81	6	30.00	30.00	2	9,149	0.02%
2022/04/15	4.1	30.28	10	30.05	30.00	-5.9	9,124	-0.06%
2022/04/14	0	0.00	22	30.40	30.35	-22	9,132	-0.24%
2022/04/13	0	0.00	10	30.75	30.85	-10	9,138	-0.11%
2022/04/12	11	31.32	0	0.00	30.95	11	9,159	0.12%
2022/04/11	38	31.71	54	31.51	31.60	-16	9,186	-0.17%
2022/04/08	2	32.90	16	32.86	32.70	-14	9,265	-0.15%
2022/04/07	39	33.01	13	32.60	32.40	26	9,523	0.27%
2022/04/06	13	33.66	21.6	33.63	33.75	-8.6	9,491	-0.09%
2022/04/01	16.6	33.38	15	33.33	33.30	1.6	9,924	0.02%
2022/03/31	5	32.98	69	32.99	33.00	-64	10,327	-0.62%
2022/03/30	7	32.64	17.2	32.75	32.60	-10.2	10,185	-0.10%
2022/03/29	37	32.71	10	32.50	32.60	27	10,126	0.27%
2022/03/28	7	32.45	6	32.28	32.45	1	10,036	0.01%
2022/03/25	7	32.56	14	32.36	32.20	-7	9,981	-0.07%
2022/03/24	6	31.94	2	32.00	31.85	4	9,841	0.04%
2022/03/23	10	31.97	2	31.78	31.90	8	9,949	0.08%
2022/03/22	6	31.51	9	31.53	32.00	-3	10,247	-0.03%
2022/03/21	21	31.07	3	31.03	31.20	18	10,407	0.17%
2022/03/18	26	30.85	10	30.90	30.85	16	10,359	0.15%
2022/03/17	10	29.75	0	0.00	29.80	10	10,138	0.10%
2022/03/16	11	28.89	6	28.92	28.95	5	10,389	0.05%
2022/03/15	2	28.95	48	28.96	29.05	-46	10,541	-0.44%
2022/03/14	1	29.55	0	0.00	29.55	1	10,550	0.01%
2022/03/11	7	29.44	15	29.47	29.45	-8	10,706	-0.07%
2022/03/10	2	29.88	2	29.95	29.90	0	10,718	0.00%
2022/03/09	2	29.10	0	0.00	29.50	2	10,676	0.02%
2022/03/08	9	29.16	45	29.49	29.05	-36	10,664	-0.34%
2022/03/07	9	30.11	0	0.00	30.00	9	10,564	0.09%
2022/03/04	12	31.63	10	31.45	31.50	2	10,458	0.02%
2022/03/03	1	32.05	8	32.09	32.05	-7	10,361	-0.07%
2022/03/02	8	31.78	11	31.78	31.80	-3	10,324	-0.03%
2022/03/01	21	32.10	0	0.00	32.25	21	10,259	0.20%
2022/02/25	30	31.97	9	31.96	31.95	21	10,188	0.21%
2022/02/24	7	31.77	53	31.82	31.55	-46	10,140	-0.45%
2022/02/23	38	32.13	1	32.45	32.20	37	10,039	0.37%
2022/02/22	33	31.83	36	31.71	31.85	-3	10,012	-0.03%
2022/02/21	1	32.70	19	32.98	33.00	-18	9,946	-0.18%
2022/02/18	99	32.72	64	32.86	33.10	35	10,211	0.34%
2022/02/17	3	32.32	6	31.95	31.95	-3	10,036	-0.03%
2022/02/16	1	31.35	11	31.42	31.30	-10	9,751	-0.10%
2022/02/15	2	30.95	45	30.87	30.95	-43	9,720	-0.44%
2022/02/14	0	0.00	1	30.95	30.95	-1	9,705	-0.01%
2022/02/10	69	31.13	11.1	31.26	31.15	57.9	9,600	0.60%
2022/02/09	8	32.68	2	32.60	32.65	6	9,261	0.06%
2022/02/08	2.1	32.63	6	32.88	32.60	-3.9	9,108	-0.04%
2022/02/07	1	32.50	3	32.57	32.60	-2	8,730	-0.02%
2022/01/26	21	31.00	6	31.08	31.00	15	8,149	0.18%
2022/01/25	2	30.65	1	31.05	30.10	1	7,974	0.01%
2022/01/21	3	30.50	4	30.53	30.45	-1	7,872	-0.01%
2022/01/20	3	30.40	4	30.71	30.80	-1	7,963	-0.01%
2022/01/19	0	0.00	10	30.38	30.55	-10	8,241	-0.12%
2022/01/18	7	30.15	25	30.36	29.95	-18	8,136	-0.22%
2022/01/17	2	29.95	18	29.98	30.20	-16	7,981	-0.20%
2022/01/14	24	28.84	13	28.90	28.80	11	7,850	0.14%
2022/01/13	0	0.00	3	29.80	29.50	-3	7,834	-0.04%
2022/01/12	19	29.41	20	29.40	29.40	-1	7,811	-0.01%
2022/01/11	3	30.35	0	0.00	29.95	3	7,749	0.04%
2022/01/10	3	30.35	20	30.58	30.75	-17	7,689	-0.22%
2022/01/07	2	30.68	0	0.00	30.55	2	7,667	0.03%
2022/01/06	2	31.13	0	0.00	31.40	2	7,594	0.03%
2022/01/05	3	31.65	2	31.75	31.40	1	7,529	0.01%
2022/01/04	13	31.89	12	31.71	31.65	1	7,477	0.01%
2022/01/03	31	32.50	21	32.54	32.10	10	7,389	0.14%
2021/12/30	21	32.43	33	32.40	32.30	-12	7,195	-0.17%
2021/12/29	9	31.67	1	31.20	31.85	8	6,836	0.12%
2021/12/28	84	31.81	32	31.25	31.20	52	6,683	0.78%
2021/12/27	49	31.04	28	31.29	31.50	21	6,090	0.34%
2021/12/24	1	29.85	1	29.80	29.90	0	5,566	0.00%
2021/12/22	0	0.00	1	29.65	29.65	-1	5,532	-0.02%
2021/12/21	1	29.65	2	29.90	29.75	-1	5,510	-0.02%
2021/12/20	6	30.26	12	30.27	30.10	-6	5,459	-0.11%
2021/12/17	26	30.05	28.5	30.21	29.95	-2.5	5,372	-0.05%
2021/12/16	29.5	30.32	28	30.33	30.60	1.5	5,231	0.03%
2021/12/15	18	29.58	13	29.78	30.30	5	4,845	0.10%
2021/12/14	35	28.93	6	28.88	28.50	29	4,519	0.64%
2021/12/13	13	28.79	5	28.84	28.70	8	4,463	0.18%
2021/12/10	25	29.44	19	29.25	29.20	6	4,412	0.14%
2021/12/09	22	29.40	7	29.43	29.50	15	4,100	0.37%
2021/12/08	2	28.60	16	28.50	28.50	-14	3,915	-0.36%
2021/12/07	21	28.75	16	28.75	28.70	5	3,874	0.13%
2021/12/06	0	0.00	12	28.20	28.20	-12	3,713	-0.32%
2021/12/03	0	0.00	6	27.58	27.70	-6	3,702	-0.16%
2021/12/02	32.7	27.43	5	27.26	27.25	27.7	3,734	0.74%
2021/12/01	6	27.50	0	0.00	27.60	6	3,723	0.16%
2021/11/30	3	27.50	0	0.00	27.25	3	3,715	0.08%
2021/11/29	1	26.95	0	0.00	27.05	1	3,714	0.03%
2021/11/26	1	27.55	50	27.13	27.10	-49	3,692	-1.33%
2021/11/25	1	28.05	7	28.01	27.75	-6	3,671	-0.16%
2021/11/24	0	0.00	0.2	27.75	27.85	-0.2	3,661	-0.01%
2021/11/23	4	27.64	10	27.50	27.65	-6	3,677	-0.16%
2021/11/22	1	28.20	2	28.30	28.25	-1	3,665	-0.03%
2021/11/19	18	28.35	11	28.28	28.20	7	3,632	0.19%
2021/11/18	24.1	29.12	17	29.25	28.85	7.1	3,548	0.20%
2021/11/17	33	29.79	30	29.74	30.00	3	3,389	0.09%
2021/11/16	51	28.81	38	29.07	29.00	13	2,923	0.44%
2021/11/15	33	27.83	1	27.95	28.05	32	2,646	1.21%
2021/11/12	4	28.05	0	0.00	28.05	4	2,645	0.15%
2021/11/11	0.1	28.10	2	28.10	27.95	-1.9	2,625	-0.07%
2021/11/10	2	28.30	3	28.07	27.90	-1	2,619	-0.04%
2021/11/09	0	0.00	2	27.65	27.75	-2	2,609	-0.08%
2021/11/08	10	27.87	3	27.80	27.80	7	2,615	0.27%
2021/11/03	5	27.30	1	27.65	27.50	4	2,682	0.15%
2021/11/02	2	27.33	1	27.55	27.25	1	2,696	0.04%
2021/11/01	1	27.50	11	28.00	27.90	-10	2,702	-0.37%
2021/10/29	3	27.52	0	0.00	27.40	3	2,719	0.11%
2021/10/28	12	27.93	4	27.99	28.10	8	2,735	0.29%
2021/10/27	7	28.01	24	27.95	28.65	-17	2,639	-0.64%
2021/10/26	2	26.10	11	26.23	26.15	-9	2,335	-0.39%
2021/10/25	1	25.60	1	25.60	26.05	0	2,350	0.00%
2021/10/21	7	25.40	0	0.00	25.95	7	2,475	0.28%
2021/10/18	0	0.00	5	25.45	25.40	-5	2,930	-0.17%
2021/10/15	2	25.63	2	25.45	25.45	0	2,990	0.00%
2021/10/14	2	25.60	0	0.00	25.60	2	3,030	0.07%
2021/10/13	4	26.10	1	25.90	25.80	3	3,067	0.10%
2021/10/12	0	0.00	12	25.93	25.70	-12	3,137	-0.38%
2021/10/08	0	0.00	5	26.35	26.25	-5	3,188	-0.16%
2021/10/06	2	25.48	0	0.00	25.45	2	3,409	0.06%
2021/10/05	2	25.80	0	0.00	25.75	2	3,701	0.05%
2021/10/04	5	25.85	20	25.55	25.35	-15	3,833	-0.39%
2021/10/01	11	26.22	0	0.00	26.00	11	3,847	0.29%
2021/09/30	0	0.00	7	26.54	26.85	-7	3,853	-0.18%
2021/09/29	1	26.10	4	26.20	26.35	-3	3,874	-0.08%
2021/09/28	3	26.23	3	26.33	26.10	0	3,897	0.00%
2021/09/27	3	26.15	0	0.00	26.20	3	3,969	0.08%
2021/09/24	21	26.29	3	26.20	26.20	18	4,278	0.42%
2021/09/23	5	26.19	0	0.00	26.35	5	4,324	0.12%
2021/09/17	0	0.00	0.1	25.50	25.50	-0.1	4,626	0.00%
2021/09/16	0	0.00	2	25.35	25.30	-2	4,715	-0.04%
2021/09/15	0	0.00	20	25.35	25.35	-20	4,742	-0.42%
2021/09/08	3	24.75	1	25.20	24.65	2	4,840	0.04%
2021/09/07	2	25.35	4	25.65	25.25	-2	4,839	-0.04%
2021/09/02	20	26.55	0	0.00	26.10	20	4,894	0.41%
2021/08/30	0	0.00	2	26.40	26.55	-2	4,883	-0.04%
2021/08/27	0	0.00	11	26.35	26.30	-11	4,888	-0.22%
2021/08/26	16	26.07	3	26.30	26.15	13	4,865	0.27%
2021/08/25	0	0.00	30	26.27	26.30	-30	4,845	-0.62%
2021/08/24	9	26.14	2	26.30	25.90	7	4,841	0.14%
2021/08/23	0	0.00	10	26.16	26.30	-10	4,839	-0.21%
2021/08/20	5	25.65	3	26.15	25.75	2	4,853	0.04%
2021/08/19	10	26.06	2	26.15	26.10	8	4,840	0.17%
2021/08/18	15	26.30	9	26.20	26.70	6	4,837	0.12%
2021/08/17	3	26.13	0	0.00	25.85	3	4,862	0.06%
2021/08/16	12	26.28	0	0.00	26.15	12	4,841	0.25%
2021/08/13	13	27.05	0	0.00	26.80	13	4,820	0.27%
2021/08/12	15	27.52	2	27.50	27.65	13	4,811	0.27%
2021/08/11	4	27.74	4	27.70	27.75	0	4,834	0.00%
2021/08/10	21	27.83	3	27.63	27.65	18	4,856	0.37%
2021/08/09	16	28.70	61	28.57	28.40	-45	4,896	-0.92%
2021/08/06	22	30.04	0	0.00	30.15	22	4,847	0.45%
2021/08/05	24	30.10	86	29.87	29.85	-62	4,892	-1.27%
2021/08/04	4	30.91	0	0.00	30.55	4	4,982	0.08%
2021/07/30	15	33.14	0	0.00	32.80	15	4,976	0.30%
2021/07/29	2	33.55	0	0.00	33.65	2	4,945	0.04%
2021/07/28	11	33.75	13	33.53	33.60	-2	4,943	-0.04%
2021/07/27	7	34.19	45	34.30	34.15	-38	4,973	-0.76%
2021/07/26	4	34.21	2	34.30	34.45	2	5,017	0.04%
2021/07/23	22	34.72	45	34.50	34.60	-23	5,000	-0.46%
2021/07/22	2	33.73	7	33.13	33.70	-5	4,766	-0.10%
2021/07/21	8	32.38	0	0.00	32.30	8	4,734	0.17%
2021/07/20	11	33.10	20	33.35	33.10	-9	4,720	-0.19%
2021/07/19	4	34.00	0	0.00	33.80	4	4,716	0.08%
2021/07/16	0	0.00	3	34.27	34.30	-3	4,840	-0.06%
2021/07/15	6	34.08	0	0.00	33.95	6	4,860	0.12%
2021/07/14	0	0.00	20	34.14	34.30	-20	4,878	-0.41%
2021/07/13	17	33.90	0	0.00	33.40	17	4,912	0.35%
2021/07/12	44	34.66	29	34.51	34.35	15	5,099	0.29%
2021/07/09	29	33.78	19	33.69	33.75	10	5,007	0.20%
2021/07/08	0	0.00	12	33.08	33.10	-12	5,134	-0.23%
2021/07/07	0	0.00	1	33.20	32.95	-1	5,359	-0.02%
2021/07/06	4	32.90	9	33.00	33.00	-5	5,880	-0.09%
2021/07/05	0.5	32.80	10.4	33.00	33.00	-9.9	6,207	-0.16%
2021/07/02	1	32.35	1	32.65	32.80	0	6,566	0.00%
2021/07/01	59	33.78	114	33.59	33.25	-55	6,693	-0.82%	大賣/
2021/06/30	0	0.00	10	32.73	33.00	-10	6,463	-0.15%
2021/06/29	3	32.40	0	0.00	32.50	3	6,427	0.05%
2021/06/28	22	32.58	3	33.17	33.20	19	6,428	0.30%
2021/06/25	9	31.73	2	31.80	31.85	7	6,265	0.11%
2021/06/24	0	0.00	18	31.25	31.25	-18	6,285	-0.29%
2021/06/23	0	0.00	3	30.80	30.90	-3	6,476	-0.05%
2021/06/22	5	30.31	0	0.00	30.25	5	6,495	0.08%
2021/06/21	8	30.17	2	30.20	30.15	6	6,542	0.09%
2021/06/17	4	30.70	0	0.00	30.80	4	6,827	0.06%
2021/06/16	6	30.73	6	30.69	30.60	0	7,005	0.00%
2021/06/15	1	30.85	0	0.00	30.85	1	7,156	0.01%
2021/06/11	5	30.68	1	30.70	30.60	4	7,215	0.06%
2021/06/10	18	30.81	10	30.81	30.85	8	7,261	0.11%
2021/06/04	3	29.97	0	0.00	29.95	3	7,688	0.04%
2021/06/02	5	30.12	0	0.00	30.25	5	7,978	0.06%
2021/06/01	0	0.00	1	30.15	30.25	-1	8,044	-0.01%
2021/05/31	0	0.00	1	29.95	30.05	-1	8,111	-0.01%
2021/05/28	10	29.70	4	29.75	29.80	6	8,167	0.07%
2021/05/26	1	29.10	7	29.19	29.30	-6	8,487	-0.07%
2021/05/25	16	29.22	2	29.35	29.00	14	8,526	0.16%
2021/05/24	5	28.40	0	0.00	29.00	5	8,556	0.06%
2021/05/21	2	28.50	8	28.85	28.75	-6	8,767	-0.07%
2021/05/20	8	28.43	12	28.43	28.40	-4	8,887	-0.05%
2021/05/19	6	28.78	0	0.00	28.75	6	8,966	0.07%
2021/05/18	1	28.25	0	0.00	28.60	1	8,974	0.01%
2021/05/17	0	0.00	1	25.75	26.00	-1	8,963	-0.01%
2021/05/14	4	28.54	1	29.00	27.90	3	8,903	0.03%
2021/05/13	4	27.95	1	26.60	27.60	3	8,870	0.03%
2021/05/12	9	29.16	7	30.09	28.15	2	8,810	0.02%
2021/05/11	1	31.20	0	0.00	30.70	1	8,661	0.01%
2021/05/10	5	32.14	0	32.10	32.20	5	8,595	0.06%
2021/05/07	2	32.15	1	32.80	32.80	1	8,598	0.01%
2021/05/06	12	31.92	3	31.90	31.55	9	8,552	0.11%
2021/05/05	2	31.95	0	0.00	31.50	2	8,546	0.02%
2021/05/04	8	31.93	7	32.70	31.95	1	8,551	0.01%
2021/05/03	9	33.54	31	33.28	33.10	-22	8,504	-0.26%
2021/04/29	6	34.55	0	0.00	34.55	6	8,434	0.07%
2021/04/28	0	0.00	2	35.33	34.90	-2	8,421	-0.02%
2021/04/27	1	34.70	2	34.65	34.70	-1	8,426	-0.01%
2021/04/26	0	0.00	9	34.97	35.00	-9	8,465	-0.11%
2021/04/23	3	34.58	2	34.78	34.70	1	8,461	0.01%
2021/04/22	3	34.82	1	34.35	34.35	2	8,508	0.02%
2021/04/21	4	35.19	10	35.25	35.15	-6	8,401	-0.07%
2021/04/20	2	35.63	2	35.50	35.50	0	8,360	0.00%
2021/04/19	15	35.87	2	35.90	35.80	13	8,381	0.16%
2021/04/16	8	36.60	25	36.58	36.40	-17	8,271	-0.21%
2021/04/15	8	35.42	29	35.86	35.50	-21	8,043	-0.26%
2021/04/14	7	34.77	65	34.10	34.95	-58	7,935	-0.73%
2021/04/13	3	35.57	10	35.63	35.35	-7	8,112	-0.09%
2021/04/12	45	36.47	9	36.44	36.30	36	8,481	0.42%
2021/04/09	9	34.98	22	35.36	35.75	-13	8,026	-0.16%
2021/04/08	14	35.04	2	34.90	34.75	12	7,714	0.16%
2021/04/07	0	0.00	9	33.40	33.50	-9	7,415	-0.12%
2021/04/06	8	32.63	0	0.00	32.70	8	7,471	0.11%
2021/04/01	1	32.20	33	32.25	32.50	-32	7,490	-0.43%
2021/03/31	11	31.84	2	32.30	32.15	9	7,466	0.12%
2021/03/30	1	32.05	2	32.10	32.15	-1	7,427	-0.01%
2021/03/29	0	0.00	3	32.53	32.55	-3	7,353	-0.04%
2021/03/26	6	32.39	30	32.60	32.55	-24	7,299	-0.33%
2021/03/25	0	0.00	5	32.90	32.65	-5	7,110	-0.07%
2021/03/24	0	0.00	7	32.80	32.90	-7	7,130	-0.10%
2021/03/23	6	32.73	15	32.50	32.50	-9	7,143	-0.13%
2021/03/22	28	32.89	0	0.00	33.10	28	7,072	0.40%
2021/03/19	0	0.00	11	32.96	33.10	-11	6,919	-0.16%
2021/03/18	0	0.00	25	32.41	32.30	-25	6,776	-0.37%
2021/03/16	3	31.40	4	31.95	31.45	-1	6,874	-0.01%
2021/03/15	9	31.47	0	0.00	31.55	9	6,885	0.13%
2021/03/12	6	31.76	8	31.80	31.85	-2	6,983	-0.03%
2021/03/11	144	32.15	118	31.91	32.00	26	7,013	0.37%	大買/大賣/
2021/03/10	3	31.57	3	31.75	31.50	0	6,863	0.00%
2021/03/09	2	30.30	11	30.63	31.15	-9	6,879	-0.13%
2021/03/08	10	31.57	5	32.00	30.95	5	6,870	0.07%
2021/03/05	2	31.03	7	31.29	31.20	-5	6,740	-0.07%
2021/03/02	1	31.60	4	31.75	30.80	-3	6,706	-0.04%
2021/02/26	3	31.20	13	31.10	31.00	-10	6,577	-0.15%
2021/02/25	17	30.84	18	30.65	30.60	-1	6,565	-0.02%
2021/02/24	5	30.65	11	30.55	30.55	-6	6,625	-0.09%
2021/02/23	30	31.10	4	31.00	31.00	26	6,618	0.39%
2021/02/22	0	0.00	23	30.49	30.75	-23	6,583	-0.35%
2021/02/19	0	0.00	9.1	29.67	30.05	-9.1	6,855	-0.13%
2021/02/18	13	29.16	3	29.30	29.40	10	6,968	0.14%
2021/02/17	0	0.00	5	28.58	28.85	-5	7,301	-0.07%
2021/02/05	3	28.23	0	0.00	28.05	3	7,608	0.04%
2021/02/04	1	28.30	5	28.35	28.30	-4	7,741	-0.05%
2021/02/03	5	27.95	6	28.10	28.00	-1	7,906	-0.01%
2021/02/02	1	27.90	3	27.93	27.80	-2	8,023	-0.02%
2021/02/01	5	27.63	5	27.50	27.75	0	8,195	0.00%
2021/01/29	1	27.85	5	28.10	28.15	-4	8,357	-0.05%
2021/01/28	2	27.80	0	0.00	27.75	2	8,507	0.02%
2021/01/27	6	27.90	4	28.00	28.00	2	8,800	0.02%
2021/01/26	1	27.90	2	27.98	27.75	-1	9,746	-0.01%
2021/01/25	5	27.82	2	28.10	28.10	3	10,818	0.03%
2021/01/22	10	27.92	24	27.95	28.05	-14	10,897	-0.13%
2021/01/21	3	27.92	5	27.90	27.90	-2	10,893	-0.02%
2021/01/20	7	28.89	30	28.40	28.30	-23	10,967	-0.21%
2021/01/19	59	29.59	55	29.62	29.30	4	10,903	0.04%
2021/01/18	5	28.95	20	28.79	28.95	-15	10,850	-0.14%
2021/01/15	2	29.20	83	29.16	29.05	-81	10,821	-0.75%
2021/01/14	23	29.93	15	30.00	30.00	8	10,774	0.07%
2021/01/13	1	29.70	5	29.55	29.60	-4	10,786	-0.04%
2021/01/12	7	29.61	55	29.64	29.50	-48	10,775	-0.45%
2021/01/11	22	30.23	0	0.00	30.15	22	10,733	0.20%
2021/01/08	2	30.08	62	30.07	30.15	-60	10,704	-0.56%
2021/01/07	12	30.51	11	30.28	30.25	1	10,648	0.01%
2021/01/06	106	31.23	19	30.72	30.55	87	10,586	0.82%	大買/
2021/01/05	66	31.88	84	32.05	32.50	-18	10,188	-0.18%
2021/01/04	31	30.77	10	30.75	30.70	21	9,599	0.22%
2020/12/31	2	30.55	0	0.00	30.45	2	9,604	0.02%
2020/12/30	11	30.63	21	30.60	30.55	-10	9,554	-0.10%
2020/12/29	23	30.98	21	31.10	30.85	2	9,462	0.02%
2020/12/28	0	0.00	9	30.09	30.30	-9	9,198	-0.10%
2020/12/24	11	29.49	6	29.81	29.35	5	9,071	0.06%
2020/12/23	17	28.89	0	0.00	29.35	17	9,027	0.19%
2020/12/22	10	29.15	35	29.04	28.85	-25	9,032	-0.28%
2020/12/21	27	29.45	0	0.00	29.45	27	9,079	0.30%
2020/12/18	0	0.00	1.1	29.50	29.65	-1.1	9,089	-0.01%
2020/12/17	14	29.17	3	28.93	29.40	11	9,124	0.12%
2020/12/16	1	29.00	0	0.00	28.95	1	9,109	0.01%
2020/12/15	3	28.98	42	28.73	28.70	-39	9,413	-0.41%
2020/12/11	66	29.27	44	29.25	29.25	22	9,501	0.23%
2020/12/10	14	30.28	0	0.00	30.10	14	9,310	0.15%
2020/12/09	6	30.45	2	30.40	30.55	4	9,190	0.04%
2020/12/08	31	30.64	6	30.89	30.50	25	9,173	0.27%
2020/12/07	34	30.72	4	30.55	30.60	30	9,050	0.33%
2020/12/04	25	30.53	2	30.50	30.50	23	9,006	0.26%
2020/12/03	21	30.37	16	30.63	30.35	5	8,973	0.06%
2020/12/02	5	30.00	0	0.00	30.10	5	8,881	0.06%
2020/11/30	22	30.44	1	30.25	30.20	21	8,914	0.24%
2020/11/27	25	30.21	2	30.15	30.15	23	8,957	0.26%
2020/11/26	10	30.00	5	29.95	29.95	5	8,987	0.06%
2020/11/25	0	0.00	13	29.72	29.90	-13	9,000	-0.14%
2020/11/24	1	30.05	6	30.00	29.80	-5	8,959	-0.06%
2020/11/23	21	30.00	4	30.13	30.20	17	8,953	0.19%
2020/11/20	5	30.19	1	30.10	30.10	4	8,909	0.04%
2020/11/19	0	0.00	4	30.33	29.95	-4	8,962	-0.04%
2020/11/18	21	30.75	3	30.80	30.50	18	9,001	0.20%
2020/11/17	6	30.73	9	30.84	30.65	-3	9,020	-0.03%
2020/11/16	6	30.75	53	30.68	30.85	-47	9,131	-0.51%
2020/11/13	6	30.18	50	29.67	30.25	-44	8,925	-0.49%
2020/11/12	11	29.19	9	29.70	28.95	2	8,660	0.02%
2020/11/11	5	29.09	24	29.29	29.65	-19	8,567	-0.22%
2020/11/10	20	28.90	3	29.10	29.05	17	8,443	0.20%
2020/11/09	13	29.23	33	29.40	29.30	-20	8,492	-0.24%
2020/11/06	43	29.13	20	29.02	29.00	23	8,475	0.27%
2020/11/05	16	28.50	16	28.68	28.50	0	8,567	0.00%
2020/11/04	36	28.79	12	29.03	28.85	24	8,474	0.28%
2020/11/03	118	29.99	18	29.99	29.20	100	8,350	1.20%	大買/
2020/11/02	73	30.33	120	30.23	30.50	-47	7,719	-0.61%	大賣/
2020/10/30	0	0.00	11	28.20	27.75	-11	6,659	-0.17%
2020/10/29	0	0.00	18	27.28	27.60	-18	6,636	-0.27%
2020/10/28	52	28.00	12	28.21	27.55	40	6,670	0.60%
2020/10/27	0	0.00	4	27.65	27.80	-4	6,553	-0.06%
2020/10/26	5	27.65	0	0.00	27.50	5	6,536	0.08%
2020/10/23	0	0.00	2	27.68	27.60	-2	6,535	-0.03%
2020/10/22	2	27.75	0	0.00	27.55	2	6,573	0.03%
2020/10/21	2	27.88	2	27.75	27.85	0	6,609	0.00%
2020/10/20	1	27.50	0	0.00	27.50	1	6,581	0.02%
2020/10/19	10	27.25	7	27.21	27.30	3	6,562	0.05%
2020/10/16	2	26.75	0	0.00	26.75	2	6,554	0.03%
2020/10/15	2	27.10	5	27.08	27.10	-3	6,582	-0.05%
2020/10/14	2	27.25	0	0.00	27.10	2	6,646	0.03%
2020/10/13	0	0.00	2	27.20	27.25	-2	6,666	-0.03%
2020/10/12	3	26.90	2	26.93	26.80	1	6,646	0.02%
2020/10/08	22	26.91	12	27.01	27.05	10	6,641	0.15%
2020/10/06	12	26.00	0	0.00	26.00	12	6,579	0.18%
2020/09/30	0	0.00	2	25.70	25.70	-2	6,682	-0.03%
2020/09/29	2	25.30	0	0.00	25.45	2	6,745	0.03%
2020/09/22	21	26.78	0	0.00	26.80	21	6,990	0.30%
2020/09/21	4	27.70	27	27.41	27.70	-23	7,069	-0.33%
2020/09/18	51	28.35	30	28.61	27.55	21	7,041	0.30%
2020/09/17	7	27.96	6	28.08	28.10	1	6,712	0.01%
2020/09/16	2	27.80	26	27.82	27.85	-24	6,659	-0.36%
2020/09/15	2	27.00	6	27.09	27.00	-4	6,526	-0.06%
2020/09/11	2	26.90	0	0.00	26.55	2	6,766	0.03%
2020/09/10	0	0.00	2	27.35	27.25	-2	6,718	-0.03%
2020/09/07	10	27.05	3	26.70	26.80	7	6,593	0.11%
2020/09/04	15	26.80	1	27.35	27.20	14	6,566	0.21%
2020/09/03	15	28.04	5	27.80	27.80	10	6,495	0.15%
2020/09/02	12	27.93	8	28.19	28.20	4	6,405	0.06%
2020/09/01	0	0.00	6	28.05	27.90	-6	6,316	-0.09%
2020/08/31	0	0.00	0.3	27.70	27.75	-0.3	6,232	0.00%
2020/08/28	0	0.00	7	27.24	27.50	-7	6,174	-0.11%
2020/08/27	7	27.55	1	27.55	27.30	6	6,148	0.10%
2020/08/25	20	27.75	0	0.00	27.60	20	5,980	0.33%
2020/08/24	4	27.85	8	28.04	28.15	-4	5,854	-0.07%
2020/08/21	19	28.04	30	28.06	27.85	-11	5,652	-0.19%
2020/08/20	18	27.21	6	27.14	26.65	12	5,236	0.23%
2020/08/19	1	27.30	5	27.62	27.30	-4	4,917	-0.08%
2020/08/18	6	26.71	6	27.17	27.20	0	4,736	0.00%
2020/08/17	5	26.70	0	0.00	26.80	5	4,657	0.11%
2020/08/14	6	26.80	9	27.09	26.80	-3	4,604	-0.07%
2020/08/13	0	0.00	2	27.25	27.10	-2	4,536	-0.04%
2020/08/12	7	26.69	2	26.80	27.65	5	4,356	0.11%
2020/08/11	5	26.86	7	27.15	26.75	-2	4,191	-0.05%
2020/08/10	0	0.00	4	26.60	26.45	-4	3,949	-0.10%
2020/08/07	26	26.39	19	26.39	26.50	7	3,920	0.18%
2020/08/06	31	26.07	37	25.95	25.90	-6	3,811	-0.16%
2020/08/05	1	25.00	9	25.18	25.10	-8	3,491	-0.23%
2020/08/04	4	25.21	0	0.00	25.15	4	3,478	0.12%
2020/08/03	5	24.70	6	24.92	24.90	-1	3,466	-0.03%
2020/07/31	2	24.00	0	0.00	24.10	2	3,435	0.06%
2020/07/30	2	24.00	0	0.00	24.00	2	3,441	0.06%
2020/07/29	1	23.90	0	0.00	23.70	1	3,488	0.03%
2020/07/24	5	24.70	0	0.00	24.50	5	3,453	0.14%
2020/07/22	10	25.10	10	25.20	24.85	0	3,440	0.00%
2020/07/21	0	0.00	2	24.95	25.00	-2	3,404	-0.06%
2020/07/20	3	24.47	28	24.06	24.65	-25	3,384	-0.74%
2020/07/15	0	0.00	13	24.56	24.10	-13	3,271	-0.40%
2020/07/14	1	24.70	3	24.67	24.60	-2	3,280	-0.06%
2020/07/13	2	24.90	3	25.20	25.00	-1	3,281	-0.03%
2020/07/10	21	24.72	4	24.90	24.60	17	3,289	0.52%
2020/07/09	16	25.31	0	0.00	24.90	16	3,389	0.47%
2020/07/08	2	24.70	2	24.90	24.80	0	3,345	0.00%
2020/07/06	5	25.04	5	24.88	25.15	0	3,215	0.00%
2020/07/03	0	0.00	25	24.31	24.25	-25	3,102	-0.81%
2020/07/02	1	24.10	15	24.18	24.20	-14	3,054	-0.46%
2020/07/01	1	24.30	5	24.36	24.30	-4	3,012	-0.13%
2020/06/30	52	23.49	24	23.66	24.10	28	2,913	0.96%
2020/06/23	5	22.50	10	22.50	22.55	-5	2,790	-0.18%
2020/06/22	0	0.00	10	22.50	22.45	-10	2,797	-0.36%
2020/06/19	13	22.57	0	0.00	22.55	13	2,808	0.46%
2020/06/18	15	22.47	5	22.95	22.20	10	2,710	0.37%
2020/06/15	5	21.10	0	0.00	20.85	5	2,652	0.19%
2020/06/12	1	20.50	0	0.00	20.85	1	2,679	0.04%
2020/06/11	3	21.40	5	22.00	21.25	-2	2,720	-0.07%
2020/06/05	0	0.00	2	22.20	22.50	-2	2,868	-0.07%
2020/06/04	20	21.85	0	0.00	22.00	20	2,865	0.70%
2020/06/01	2	21.75	0	0.00	21.85	2	2,847	0.07%
2020/05/28	1	21.95	1	21.50	21.60	0	2,841	0.00%
2020/05/19	1	21.15	0	0.00	21.35	1	2,968	0.03%
2020/05/18	11	21.05	0	0.00	21.20	11	2,990	0.37%
2020/05/15	1	21.20	0	0.00	21.10	1	2,984	0.03%
2020/05/14	2	22.00	1	22.20	21.65	1	2,942	0.03%
2020/05/13	0	0.00	3	21.90	22.35	-3	2,868	-0.10%
2020/05/12	13	21.43	0	0.00	21.30	13	2,845	0.46%
2020/05/11	2	21.70	1	21.90	21.75	1	2,836	0.04%
2020/05/08	1	21.90	59	21.46	21.80	-58	2,809	-2.06%
2020/05/07	1	21.10	5	21.08	21.15	-4	2,720	-0.15%
2020/05/06	2	20.70	5	20.70	20.70	-3	2,704	-0.11%
2020/05/05	2	20.85	0	0.00	20.85	2	2,714	0.07%
2020/05/04	5.8	20.31	8	21.09	21.05	-2.2	2,673	-0.08%
2020/04/29	2	20.80	2	20.90	20.70	0	2,660	0.00%
2020/04/28	6	20.52	20	20.58	20.65	-14	2,633	-0.53%
2020/04/27	6	20.40	0	0.00	20.40	6	2,677	0.22%
2020/04/24	19	20.21	15	20.37	20.30	4	2,674	0.15%
2020/04/23	10	20.10	5	20.30	20.10	5	2,682	0.19%
2020/04/22	5	19.70	0	0.00	19.70	5	2,710	0.18%
2020/04/21	44	20.16	10	20.13	19.65	34	2,710	1.25%
2020/04/20	0	0.00	10	20.23	20.20	-10	2,737	-0.37%
2020/04/17	32	20.26	5	20.40	20.05	27	2,785	0.97%
2020/04/15	28	20.14	0	0.00	20.05	28	2,762	1.01%
2020/04/14	18	20.68	107	20.51	20.50	-89	2,747	-3.24%	大賣/
2020/04/10	0	0.00	8	19.60	19.75	-8	2,617	-0.31%
2020/04/08	0	0.00	1	19.60	19.85	-1	2,645	-0.04%
2020/04/06	7	19.35	0	0.00	19.50	7	2,639	0.27%
2020/04/01	0	0.00	2	19.05	19.30	-2	2,655	-0.08%
2020/03/31	1	19.00	1	18.80	18.95	0	2,712	0.00%
2020/03/30	1	18.55	22	18.17	19.00	-21	2,699	-0.78%
2020/03/27	0	0.00	8	18.50	18.00	-8	2,696	-0.30%
2020/03/25	10	18.55	0	0.00	18.25	10	2,704	0.37%
2020/03/24	5	17.30	0	0.00	17.45	5	2,694	0.19%
2020/03/23	4	15.55	7	16.00	16.00	-3	2,739	-0.11%
2020/03/20	2	16.25	9	16.17	16.25	-7	2,913	-0.24%
2020/03/19	1	15.20	0	0.00	14.80	1	2,906	0.03%
2020/03/18	10	17.30	1	17.30	16.35	9	2,846	0.32%
2020/03/17	6	17.08	0	0.00	16.90	6	2,865	0.21%
2020/03/16	10	20.23	0	0.00	18.75	10	2,816	0.36%
2020/03/13	2	19.55	0	0.00	19.95	2	2,805	0.07%
2020/03/12	9	22.03	0	0.00	21.70	9	2,722	0.33%
2020/03/11	0	0.00	3	22.75	22.90	-3	2,621	-0.11%
2020/03/10	1	22.15	8	22.11	22.85	-7	2,596	-0.27%
2020/03/09	1	22.80	22	22.84	22.60	-21	2,576	-0.82%
2020/03/05	6	23.70	0	0.00	23.70	6	2,578	0.23%
2020/03/04	0	0.00	1	23.40	23.40	-1	2,586	-0.04%
2020/03/03	7	23.54	0	0.00	23.45	7	2,586	0.27%
2020/03/02	0	0.00	1	22.80	23.20	-1	2,598	-0.04%
2020/02/26	0	23.60	0	0.00	23.60	0	2,581	0.00%
2020/02/21	0	0.00	11	23.90	23.95	-11	2,614	-0.42%
2020/02/20	1	23.85	2	24.10	23.85	-1	2,620	-0.04%
2020/02/18	6	23.18	6	23.20	23.20	0	2,569	0.00%
2020/02/13	4	23.35	1	22.90	23.15	3	2,572	0.12%
2020/02/12	1	22.50	11	22.55	22.60	-10	2,548	-0.39%
2020/02/11	5	22.40	0	0.00	22.40	5	2,543	0.20%
2020/02/10	0	0.00	2	22.25	22.35	-2	2,539	-0.08%
2020/02/07	13	22.69	17	22.78	22.60	-4	2,545	-0.16%
2020/02/06	13	23.29	0	0.00	23.30	13	2,554	0.51%
2020/02/05	15	22.51	0	0.00	22.50	15	2,601	0.58%
2020/02/04	4	22.70	3	22.85	22.75	1	2,614	0.04%
2020/02/03	8	22.27	0	0.00	22.40	8	2,640	0.30%
2020/01/31	1	23.70	0	0.00	23.75	1	2,605	0.04%
2020/01/30	20	23.59	10	23.69	23.55	10	2,653	0.38%
2020/01/17	3	25.65	0	0.00	25.65	3	2,651	0.11%
2020/01/16	9	25.25	10	25.55	25.80	-1	2,635	-0.04%
2020/01/14	10	25.25	0	0.00	25.35	10	2,601	0.38%
2020/01/13	15	25.01	1	25.20	25.20	14	2,573	0.54%
2020/01/10	3	24.47	3	24.45	24.65	0	2,532	0.00%
2020/01/09	6	24.38	0	0.00	24.25	6	2,510	0.24%
2020/01/08	4	24.15	0	0.00	24.05	4	2,545	0.16%
2020/01/07	1	24.35	0	0.00	24.60	1	2,553	0.04%
2020/01/02	1	25.70	0	0.00	25.65	1	2,668	0.04%
2019/12/30	1	25.70	0	0.00	25.80	1	2,649	0.04%
2019/12/27	4	26.20	0	0.00	26.00	4	2,645	0.15%
2019/12/26	9	26.06	5	26.03	26.10	4	2,653	0.15%
2019/12/25	0	0.00	2	26.00	26.00	-2	2,621	-0.08%
2019/12/24	0	0.00	13	25.83	25.85	-13	2,640	-0.49%
2019/12/23	1	25.50	0	0.00	25.50	1	2,682	0.04%
2019/12/20	0	0.00	1	25.70	26.00	-1	2,689	-0.04%
2019/12/19	1	25.60	0	0.00	25.75	1	2,690	0.04%
2019/12/18	15	25.97	2	26.05	25.90	13	2,716	0.48%
2019/12/17	58	26.03	31	25.78	26.00	27	2,712	1.00%
2019/12/16	0	0.00	4	25.23	25.20	-4	2,542	-0.16%
2019/12/13	0	0.00	1	24.80	24.45	-1	2,543	-0.04%
2019/12/12	5	24.66	10	24.75	24.50	-5	2,552	-0.20%
2019/12/11	8	24.91	0	0.00	24.85	8	2,554	0.31%
2019/12/10	13	24.90	5	25.15	25.00	8	2,573	0.31%
2019/12/09	5	25.21	0	0.00	25.10	5	2,594	0.19%
2019/12/06	37	25.17	1.2	25.22	25.10	35.8	2,632	1.36%
2019/12/04	1	25.35	2	25.25	25.35	-1	2,718	-0.04%
2019/12/03	4	25.00	0	0.00	25.10	4	2,740	0.15%
2019/11/29	0	0.00	1	25.10	25.10	-1	2,781	-0.04%
2019/11/28	4	25.41	6	25.35	25.35	-2	2,818	-0.07%
2019/11/27	0	0.00	1	25.55	25.50	-1	2,859	-0.03%
2019/11/26	6	25.37	0	0.00	25.30	6	2,890	0.21%
2019/11/22	1	25.10	0	0.00	25.10	1	3,021	0.03%
2019/11/21	7	25.07	4	25.30	25.25	3	3,095	0.10%
2019/11/20	5	25.15	0	0.00	25.15	5	3,114	0.16%
2019/11/19	5	25.03	5	25.00	24.95	0	3,187	0.00%
2019/11/18	5	24.90	2	25.05	25.10	3	3,234	0.09%
2019/11/15	0	0.00	6	24.35	24.30	-6	3,262	-0.18%
2019/11/13	2	24.20	0	0.00	24.25	2	3,420	0.06%
2019/11/11	1	23.80	10	24.07	23.75	-9	3,777	-0.24%
2019/11/08	0	0.00	6	24.40	24.40	-6	3,857	-0.16%
2019/11/07	3	24.35	0	0.00	24.10	3	4,042	0.07%
2019/11/06	0	0.00	3	24.43	24.40	-3	4,191	-0.07%
2019/11/05	9	24.56	5	24.55	24.65	4	4,378	0.09%
2019/11/04	0	0.00	4	24.63	24.85	-4	4,522	-0.09%
2019/11/01	2	23.65	0	0.00	23.85	2	4,556	0.04%
2019/10/31	4	23.93	44	24.00	23.80	-40	4,603	-0.87%
2019/10/30	1	24.00	0	0.00	24.25	1	4,649	0.02%
2019/10/29	12	24.38	2	24.10	24.15	10	4,688	0.21%
2019/10/28	8	24.75	0	0.00	24.70	8	4,713	0.17%
2019/10/25	0	0.00	5	25.26	25.35	-5	4,689	-0.11%
2019/10/24	1	25.10	0	0.00	25.20	1	4,740	0.02%
2019/10/18	8	25.31	10	25.50	25.30	-2	5,302	-0.04%
2019/10/17	0	0.00	1	25.35	25.35	-1	5,324	-0.02%
2019/10/16	10	25.10	1	25.15	25.15	9	5,375	0.17%
2019/10/15	0	0.00	6	25.05	24.70	-6	5,431	-0.11%
2019/10/14	18	24.69	7	25.41	24.95	11	5,453	0.20%
2019/10/08	2	25.83	0	0.00	25.80	2	5,413	0.04%
2019/10/07	8	26.28	0	0.00	26.00	8	5,466	0.15%
2019/10/04	1	26.40	7	26.60	26.15	-6	5,900	-0.10%
2019/10/02	1	25.60	0	0.00	26.60	1	5,923	0.02%
2019/10/01	3	26.07	0	0.00	25.90	3	5,902	0.05%
2019/09/27	1	26.35	0	0.00	26.25	1	5,875	0.02%
2019/09/25	1	26.50	3	26.35	26.40	-2	5,800	-0.03%
2019/09/24	5	26.82	2	26.85	26.90	3	5,796	0.05%
2019/09/23	12	26.85	1	26.65	26.80	11	5,827	0.19%
2019/09/20	1	26.30	0	0.00	26.55	1	5,942	0.02%
2019/09/18	2	26.73	0	0.00	26.65	2	5,998	0.03%
2019/09/17	1	26.75	1	26.55	26.70	0	6,068	0.00%
2019/09/16	4	26.78	0	0.00	26.55	4	6,108	0.07%
2019/09/12	0	0.00	5	27.10	27.05	-5	6,061	-0.08%
2019/09/11	5	26.95	0	0.00	27.20	5	6,057	0.08%
2019/09/10	5	27.20	0	0.00	27.25	5	6,013	0.08%
2019/09/09	4	27.70	0	0.00	27.70	4	5,964	0.07%
2019/09/06	6	28.05	0	0.00	28.15	6	5,927	0.10%
2019/09/03	4	28.59	0	0.00	28.55	4	5,846	0.07%
2019/09/02	1	28.40	0	0.00	28.65	1	5,815	0.02%
2019/08/30	0	0.00	1	28.15	28.00	-1	5,760	-0.02%
2019/08/29	5	27.45	0	0.00	27.90	5	5,720	0.09%
2019/08/28	4	28.24	7	28.11	27.60	-3	5,675	-0.05%
2019/08/27	5	27.26	6	27.65	27.65	-1	5,580	-0.02%
2019/08/23	6	28.23	0	0.00	28.10	6	5,457	0.11%
2019/08/22	3	28.85	2	29.00	28.45	1	5,445	0.02%
2019/08/21	1	28.05	1	28.25	28.25	0	5,355	0.00%
2019/08/20	16	28.54	3	28.95	28.30	13	5,293	0.25%
2019/08/16	1	28.55	0	0.00	28.65	1	5,170	0.02%
2019/08/15	20	28.74	9	28.99	28.75	11	5,126	0.21%
2019/08/14	0	0.00	1	28.45	28.95	-1	5,035	-0.02%
2019/08/13	2	28.30	1	28.45	27.75	1	4,835	0.02%
2019/08/12	20	29.00	2	28.98	28.75	18	4,774	0.38%
2019/08/08	3	28.12	1	28.75	28.45	2	4,616	0.04%
2019/08/07	1	28.50	5	28.52	28.05	-4	4,537	-0.09%
2019/08/06	2	28.30	7	27.85	28.30	-5	4,373	-0.11%
2019/08/05	3	27.42	17	27.71	27.40	-14	4,279	-0.33%
2019/08/02	5	27.25	0	0.00	27.15	5	4,223	0.12%
2019/08/01	1	27.45	16	27.42	27.70	-15	4,257	-0.35%
2019/07/31	0	0.00	5	26.75	27.05	-5	4,261	-0.12%
2019/07/30	26	26.39	7	26.89	26.45	19	4,274	0.44%
2019/07/29	1	27.65	0	0.00	27.20	1	4,277	0.02%
2019/07/26	0	0.00	1	27.45	27.40	-1	4,281	-0.02%
2019/07/25	5	27.92	16	27.94	27.60	-11	4,335	-0.25%
2019/07/24	1	26.85	3	27.15	27.20	-2	4,229	-0.05%
2019/07/23	2	27.00	3	26.97	26.85	-1	4,220	-0.02%
2019/07/22	5	27.15	7	26.79	26.85	-2	4,182	-0.05%
2019/07/18	10	26.30	8	26.41	26.20	2	4,231	0.05%
2019/07/17	0	0.00	19	26.46	26.80	-19	4,239	-0.45%
2019/07/15	5	25.75	15	26.18	26.15	-10	4,274	-0.23%
2019/07/12	0	0.00	6	26.21	26.00	-6	4,254	-0.14%
2019/07/11	11	25.64	0	0.00	25.70	11	4,226	0.26%
2019/07/10	32	26.55	26	26.28	25.60	6	4,243	0.14%
2019/07/09	0	0.00	1	25.75	25.90	-1	3,908	-0.03%
2019/07/08	0	0.00	15	25.58	25.75	-15	3,902	-0.38%
2019/07/04	0	0.00	1	25.50	25.25	-1	3,977	-0.03%
2019/07/03	5	25.25	0	0.00	25.20	5	4,008	0.12%
2019/07/02	0	0.00	1	25.60	25.70	-1	4,028	-0.02%
2019/07/01	0	0.00	6	25.70	25.45	-6	4,028	-0.15%
2019/06/28	1	25.00	1	25.15	25.05	0	4,038	0.00%
2019/06/27	26	25.74	6	26.24	25.25	20	4,034	0.50%
2019/06/26	0	0.00	9	25.62	25.70	-9	3,911	-0.23%
2019/06/25	8	25.36	9	25.78	25.35	-1	3,926	-0.03%
2019/06/24	0	0.00	23	25.21	25.30	-23	3,877	-0.59%
2019/06/21	0	0.00	18	24.59	24.50	-18	3,881	-0.46%
2019/06/19	6	24.06	11	24.10	24.10	-5	4,187	-0.12%
2019/06/17	0	0.00	20	23.85	23.85	-20	4,349	-0.46%
2019/06/14	0	0.00	5	23.85	23.80	-5	4,476	-0.11%
2019/06/13	1	23.70	0	0.00	23.70	1	4,689	0.02%
2019/06/12	2	23.60	0	0.00	23.60	2	4,717	0.04%
2019/06/11	0	0.00	8	23.84	24.00	-8	4,791	-0.17%
2019/06/06	0	0.00	3	23.05	23.05	-3	4,814	-0.06%
2019/06/05	0	0.00	15	23.15	23.10	-15	4,819	-0.31%
2019/06/04	2	23.00	0	0.00	22.80	2	4,843	0.04%
2019/06/03	10	23.00	0	0.00	23.00	10	4,929	0.20%
2019/05/31	11	23.35	1	23.45	23.45	10	5,027	0.20%
2019/05/30	0	0.00	1	22.95	23.20	-1	5,063	-0.02%
2019/05/29	18	22.74	0	0.00	22.60	18	5,109	0.35%
2019/05/27	1	23.25	0	0.00	23.15	1	5,149	0.02%
2019/05/24	1	23.45	0	0.00	23.25	1	5,207	0.02%
2019/05/23	22	23.57	0	0.00	23.30	22	5,218	0.42%
2019/05/22	2	24.40	5	24.30	24.15	-3	5,200	-0.06%
2019/05/21	5	24.40	1	24.45	24.45	4	5,226	0.08%
2019/05/20	6	24.20	12	24.72	24.75	-6	5,249	-0.11%
2019/05/17	9	24.55	0	0.00	24.25	9	5,221	0.17%
2019/05/16	10	24.50	5	24.45	24.30	5	5,180	0.10%
2019/05/15	0	0.00	17	25.16	25.05	-17	5,164	-0.33%
2019/05/14	5	23.75	48	24.30	24.80	-43	5,107	-0.84%
2019/05/13	0	0.00	67	24.70	24.55	-67	5,084	-1.32%
2019/05/10	22	24.07	4	24.45	24.10	18	5,034	0.36%
2019/05/09	24	24.65	7	24.25	24.20	17	4,995	0.34%
2019/05/08	11	24.70	3	25.12	25.35	8	4,909	0.16%
2019/05/07	5	25.75	6	25.98	25.70	-1	4,836	-0.02%
2019/05/06	8	25.24	35	25.89	25.10	-27	4,785	-0.56%
2019/05/03	0	0.00	14	26.19	26.40	-14	4,701	-0.30%
2019/05/02	6	26.08	12	26.12	26.25	-6	4,671	-0.13%
2019/04/30	9	25.91	16	25.82	26.00	-7	4,622	-0.15%
2019/04/29	0	0.00	10	25.50	25.00	-10	4,407	-0.23%
2019/04/26	3	25.05	19	25.01	25.35	-16	4,409	-0.36%
2019/04/25	16	25.55	0	0.00	25.15	16	4,519	0.35%
2019/04/23	2	24.75	9	24.95	25.20	-7	4,545	-0.15%
2019/04/22	2	25.25	14	25.21	25.10	-12	4,548	-0.26%
2019/04/17	3	24.55	17	24.67	24.55	-14	4,630	-0.30%
2019/04/16	2	24.60	8	24.67	24.50	-6	4,820	-0.12%
2019/04/15	11	24.37	24	24.33	24.65	-13	4,989	-0.26%
2019/04/12	6	23.51	1	23.60	23.60	5	4,914	0.10%
2019/04/11	7	23.87	0	0.00	23.70	7	4,911	0.14%
2019/04/10	2	24.20	25	23.90	24.10	-23	4,887	-0.47%
2019/04/09	7	23.66	0	0.00	23.85	7	4,821	0.15%
2019/04/08	0	0.00	2	23.75	23.75	-2	4,839	-0.04%
2019/04/02	19	23.58	10	23.40	23.40	9	4,795	0.19%
2019/04/01	5	23.43	11	23.53	23.45	-6	4,776	-0.13%
2019/03/29	2	22.95	2	23.10	23.00	0	4,726	0.00%
2019/03/28	26	22.98	0	0.00	22.90	26	4,701	0.55%
2019/03/27	21	23.53	10	23.75	23.50	11	4,650	0.24%
2019/03/26	18	23.46	0	0.00	23.40	18	4,622	0.39%
2019/03/25	19	23.78	0	0.00	23.75	19	4,553	0.42%
2019/03/22	67	25.25	41	25.02	24.85	26	4,557	0.57%
2019/03/21	15	26.60	10	26.40	26.10	5	4,316	0.12%
2019/03/20	2	25.80	0	0.00	26.05	2	4,214	0.05%
2019/03/19	15	26.19	1	26.40	26.10	14	4,218	0.33%
2019/03/18	60	26.11	26	26.27	26.50	34	4,208	0.81%
2019/03/15	6	25.19	0	0.00	25.15	6	4,001	0.15%
2019/03/14	0	0.00	19	25.62	25.35	-19	3,996	-0.48%
2019/03/13	3	25.05	0	0.00	25.35	3	3,949	0.08%
2019/03/12	5	25.35	1	25.35	25.05	4	3,954	0.10%
2019/03/11	3	24.85	0	0.00	24.80	3	3,997	0.08%
2019/03/08	1	24.80	0	0.00	24.75	1	4,017	0.02%
2019/03/07	13	25.63	1	25.10	25.10	12	4,007	0.30%
2019/03/06	0	0.00	1	25.50	25.70	-1	3,941	-0.03%
2019/03/05	8	24.99	0	0.00	24.85	8	3,870	0.21%
2019/02/27	3	24.22	1	24.30	24.55	2	3,807	0.05%
2019/02/26	12	24.55	0	0.00	24.50	12	3,815	0.31%
2019/02/25	15	25.12	5	24.90	24.95	10	3,835	0.26%
2019/02/22	1	24.90	0	0.00	24.90	1	3,808	0.03%
2019/02/21	2	24.60	0	0.00	24.80	2	3,830	0.05%
2019/02/20	2	24.40	1	24.45	24.50	1	3,817	0.03%
2019/02/19	10	24.53	1	24.70	24.70	9	3,789	0.24%
2019/02/15	1	24.95	0	0.00	24.80	1	3,812	0.03%
2019/02/13	0	0.00	20	25.02	24.95	-20	3,803	-0.53%
2019/01/29	0	0.00	1	24.40	24.45	-1	3,774	-0.03%
2019/01/22	8	25.10	0	0.00	25.05	8	3,719	0.22%
2019/01/21	0	0.00	1	25.25	25.35	-1	3,653	-0.03%
2019/01/17	4	25.74	2	25.25	25.30	2	3,618	0.06%
2019/01/16	18	25.71	20.2	25.88	26.10	-2.2	3,458	-0.06%
2019/01/15	21	25.40	1	25.05	25.05	20	3,279	0.61%
2019/01/14	1	24.80	2	24.78	24.85	-1	3,222	-0.03%
2019/01/11	0	0.00	1	25.20	25.10	-1	3,158	-0.03%
2019/01/10	3	25.75	1	25.50	25.75	2	3,087	0.06%
2019/01/09	9	25.88	8	25.73	25.50	1	3,015	0.03%
2019/01/08	11	25.16	14.1	25.29	25.45	-3.1	2,864	-0.11%
2019/01/07	3	24.52	6	24.10	24.50	-3	2,643	-0.11%
2019/01/04	0	0.00	12	22.65	22.70	-12	2,411	-0.50%
2019/01/03	6	22.90	0	0.00	22.75	6	2,429	0.25%
2019/01/02	7	23.06	0	0.00	23.00	7	2,447	0.29%
2018/12/27	5	22.80	17	23.12	22.90	-12	2,451	-0.49%
2018/12/25	0	0.00	3	22.87	22.65	-3	2,408	-0.12%
2018/12/24	5	22.65	10	23.05	23.05	-5	2,406	-0.21%
2018/12/22	4	22.43	0	0.00	22.55	4	2,398	0.17%
2018/12/20	0	0.00	2	22.70	22.30	-2	2,499	-0.08%
2018/12/17	12	24.08	11	23.62	23.00	1	2,441	0.04%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/13	1	23.10	0	0.00	23.05	1	2,299	0.04%
2018/12/12	0	0.00	2	22.85	23.00	-2	2,257	-0.09%
2018/12/11	33	22.57	31	22.89	22.80	2	2,201	0.09%
2018/12/10	2	21.58	0	0.00	21.55	2	2,095	0.10%
2018/12/07	1	22.05	1	22.05	22.15	0	2,086	0.00%
2018/12/06	3	21.63	0	0.00	21.30	3	2,067	0.15%
2018/12/05	0	0.00	22	21.98	22.25	-22	2,033	-1.08%
2018/12/04	0	0.00	1	22.80	22.45	-1	2,034	-0.05%
2018/11/29	20	21.60	0	0.00	21.45	20	1,929	1.04%
2018/11/28	5	21.45	1	21.40	21.45	4	1,902	0.21%
2018/11/26	0	0.00	5	20.70	20.80	-5	1,855	-0.27%
2018/11/22	1	21.20	2	21.20	20.80	-1	1,808	-0.06%
2018/11/19	1	20.50	0	0.00	20.45	1	1,782	0.06%
2018/11/16	0	0.00	11	20.05	20.05	-11	1,765	-0.62%
2018/11/15	2	20.20	5	19.90	19.90	-3	1,753	-0.17%
2018/11/14	0	0.00	2	19.68	19.85	-2	1,708	-0.12%
2018/11/12	11	19.28	0	0.00	19.20	11	1,750	0.63%
2018/11/09	16	19.74	12	19.79	19.80	4	1,791	0.22%
2018/11/08	9	19.62	5	19.50	19.50	4	1,833	0.22%
2018/11/06	1	19.20	4	19.15	19.05	-3	2,062	-0.15%
2018/11/05	10	19.25	5	19.00	19.00	5	2,079	0.24%
2018/11/02	1	18.90	10	19.13	18.95	-9	2,120	-0.42%
2018/11/01	10	18.55	0	0.00	18.55	10	2,130	0.47%
2018/10/31	0	0.00	2	18.10	18.30	-2	2,151	-0.09%
2018/10/29	2	17.50	0	0.00	17.20	2	2,410	0.08%
2018/10/22	1	19.10	1	19.25	19.05	0	2,509	0.00%
2018/10/19	0	0.00	2	18.60	19.10	-2	2,525	-0.08%
2018/10/17	1	18.70	0	0.00	18.65	1	2,570	0.04%
2018/10/12	0	0.00	1	17.95	18.10	-1	2,776	-0.04%
2018/10/11	3	18.07	0	0.00	18.00	3	3,116	0.10%
2018/10/09	4	19.99	0	0.00	20.00	4	3,134	0.13%
2018/10/08	1	20.60	2	20.60	20.60	-1	3,300	-0.03%
2018/10/05	4	20.68	5	20.90	20.65	-1	3,690	-0.03%
2018/10/04	1	21.60	30	21.70	21.50	-29	3,714	-0.78%
2018/10/03	1	22.30	2	22.20	22.10	-1	3,767	-0.03%
2018/10/02	5	22.65	0	0.00	22.50	5	3,818	0.13%
2018/10/01	5	22.90	0	0.00	22.90	5	3,853	0.13%
2018/09/28	20	23.30	0	0.00	23.30	20	3,882	0.52%
2018/09/27	0	0.00	1	22.75	22.90	-1	3,888	-0.03%
2018/09/11	0	0.00	3	21.15	21.40	-3	4,709	-0.06%
2018/09/10	0	0.00	2.5	20.88	20.90	-2.5	4,725	-0.05%
2018/09/07	1	22.10	0	0.00	21.60	1	4,720	0.02%
2018/09/06	1	22.45	0	0.00	22.25	1	4,733	0.02%
2018/09/04	0	0.00	6	22.50	22.65	-6	4,893	-0.12%
2018/09/03	5	22.80	0	0.00	22.50	5	4,948	0.10%
2018/08/30	0	0.00	18	23.00	22.90	-18	5,186	-0.35%
2018/08/28	24	23.18	0	0.00	22.95	24	5,366	0.45%
2018/08/27	0	0.00	2	22.80	23.00	-2	5,638	-0.04%
2018/08/23	0	0.00	1	22.20	22.15	-1	5,848	-0.02%
2018/08/22	1	21.90	0	0.00	21.85	1	5,857	0.02%
2018/08/21	2	22.15	0	0.00	22.10	2	5,885	0.03%
2018/08/20	1	21.50	0	0.00	21.60	1	5,914	0.02%
2018/08/16	6	21.93	0	0.00	22.00	6	5,863	0.10%
2018/08/15	9	22.57	20	22.63	22.20	-11	5,832	-0.19%
2018/08/14	0	0.00	7	23.03	23.05	-7	5,802	-0.12%
2018/08/13	16	23.97	4	24.08	23.60	12	5,750	0.21%
2018/08/10	2	26.20	1	26.25	26.15	1	5,663	0.02%
2018/08/08	1	26.60	40	26.59	26.55	-39	5,753	-0.68%
2018/08/07	2	27.13	0	0.00	26.85	2	5,736	0.03%
2018/08/03	29	27.56	15	27.50	27.35	14	5,726	0.24%
2018/08/02	5	26.85	3	26.85	26.85	2	5,497	0.04%
2018/07/27	5	27.25	0	0.00	27.25	5	5,423	0.09%
2018/07/26	0	0.00	7	26.83	26.55	-7	5,382	-0.13%
2018/07/25	5	26.65	5	26.60	26.60	0	5,360	0.00%
2018/07/24	0	0.00	10	26.88	26.95	-10	5,343	-0.19%
2018/07/23	11	26.70	3	26.57	26.55	8	5,329	0.15%
2018/07/20	0	0.00	1	27.30	27.05	-1	5,289	-0.02%
2018/07/19	2	27.50	0	0.00	27.45	2	5,251	0.04%
2018/07/18	27	28.47	23	27.94	27.90	4	5,190	0.08%
2018/07/17	2	27.65	10	27.55	27.50	-8	4,869	-0.16%
2018/07/16	9	28.03	17	27.85	28.00	-8	4,833	-0.17%
2018/07/13	25	28.55	34	28.59	28.45	-9	4,685	-0.19%
2018/07/12	4	27.80	19	27.78	27.80	-15	4,325	-0.35%
2018/07/11	1	27.60	2	27.55	27.50	-1	4,306	-0.02%
2018/07/10	1	27.30	6	27.61	27.90	-5	4,296	-0.12%
2018/07/06	2	26.65	0	0.00	27.05	2	4,281	0.05%
2018/07/05	6	27.10	2	27.15	27.00	4	4,321	0.09%
2018/07/04	26	28.11	19	28.01	27.90	7	4,324	0.16%
2018/07/03	0	0.00	7	27.34	27.15	-7	4,011	-0.17%
2018/07/02	7	26.99	2	26.88	26.85	5	4,016	0.12%
2018/06/29	5	27.75	1	27.20	27.25	4	3,991	0.10%
2018/06/27	0	0.00	5	26.50	26.10	-5	3,951	-0.13%
2018/06/26	20	26.18	18	26.32	26.20	2	3,973	0.05%
2018/06/25	32	27.06	7	26.74	26.70	25	3,974	0.63%
2018/06/22	15	27.50	10	27.33	27.15	5	4,015	0.12%
2018/06/21	8	27.83	91	28.00	27.95	-83	3,998	-2.08%
2018/06/19	0	0.00	5	27.30	27.20	-5	4,013	-0.12%
2018/06/15	2	27.30	0	0.00	27.50	2	4,095	0.05%
2018/06/14	7	27.36	30	27.50	27.30	-23	4,165	-0.55%
2018/06/13	12	27.77	1	28.20	27.60	11	4,174	0.26%
2018/06/12	1	27.90	10	27.85	27.85	-9	4,166	-0.22%
2018/06/11	11	27.47	7	27.59	27.40	4	4,093	0.10%
2018/06/08	3	27.78	4	28.05	27.70	-1	4,127	-0.02%
2018/06/07	2	27.95	4.1	28.09	27.65	-2.1	4,144	-0.05%
2018/06/06	1	27.15	0	0.00	27.35	1	4,114	0.02%
2018/06/05	67	27.46	57	27.33	27.00	10	4,531	0.22%
2018/06/04	51	28.01	29	28.46	28.05	22	4,582	0.48%
2018/06/01	2	27.40	1	27.20	27.35	1	4,392	0.02%
2018/05/31	1	26.70	0	0.00	26.50	1	4,412	0.02%
2018/05/30	5	25.90	1	26.10	25.90	4	4,538	0.09%
2018/05/29	2	26.25	2	25.95	26.25	0	4,596	0.00%
2018/05/28	0	0.00	1	26.15	26.05	-1	4,630	-0.02%
2018/05/24	2	25.58	0	0.00	25.35	2	4,822	0.04%
2018/05/23	2	25.70	1	26.00	25.60	1	4,885	0.02%
2018/05/22	0	0.00	1	25.85	25.75	-1	4,910	-0.02%
2018/05/21	0	0.00	1	25.60	25.70	-1	5,034	-0.02%
2018/05/18	1	25.50	0	0.00	25.40	1	5,176	0.02%
2018/05/17	0	0.00	3	25.77	26.10	-3	5,161	-0.06%
2018/05/15	0	0.00	2	24.30	24.25	-2	5,119	-0.04%
2018/05/14	2	24.15	0	0.00	24.00	2	5,303	0.04%
2018/05/11	1	24.20	10	24.30	24.10	-9	5,357	-0.17%
2018/05/09	10	24.15	0	0.00	24.05	10	5,416	0.18%
2018/05/04	1	24.25	0	0.00	24.10	1	5,637	0.02%
2018/05/02	0	0.00	1	24.10	24.00	-1	5,954	-0.02%
2018/04/30	0	0.00	10	23.50	24.15	-10	6,075	-0.16%
2018/04/24	1	23.90	0	0.00	23.90	1	7,255	0.01%
2018/04/23	1	25.05	1	24.80	24.80	0	7,302	0.00%
2018/04/19	1	25.70	2	25.83	25.50	-1	7,480	-0.01%
2018/04/18	1	25.45	0	0.00	25.50	1	7,755	0.01%
2018/04/13	0	0.00	1	26.65	26.75	-1	8,566	-0.01%
2018/04/12	5	26.20	0	0.00	26.25	5	9,242	0.05%
2018/04/11	42	26.86	15	26.68	26.70	27	10,411	0.26%
2018/04/10	1	26.60	4	26.26	26.55	-3	11,292	-0.03%
2018/04/09	0	0.00	23	25.80	25.25	-23	11,603	-0.20%
2018/04/03	28	25.98	16	26.01	25.85	12	11,754	0.10%
2018/03/31	19	26.68	0	0.00	26.65	19	11,828	0.16%
2018/03/30	30	27.17	0	0.00	27.05	30	11,829	0.25%
2018/03/29	11	27.05	0	0.00	27.00	11	11,807	0.09%
2018/03/28	0	27.00	0	0.00	27.00	0	11,817	0.00%
2018/03/27	10	27.40	25	27.36	27.50	-15	11,825	-0.13%
2018/03/26	1	27.10	0	0.00	26.80	1	11,834	0.01%
2018/03/23	13	26.67	0	0.00	26.75	13	11,831	0.11%
2018/03/22	10	27.20	1	27.85	27.35	9	11,738	0.08%
2018/03/21	1	27.45	2	27.40	27.85	-1	11,692	-0.01%
2018/03/20	9	27.23	53	27.28	27.15	-44	11,863	-0.37%
2018/03/19	4	27.95	0	0.00	27.90	4	11,893	0.03%
2018/03/16	15	28.18	29	28.18	28.20	-14	11,875	-0.12%
2018/03/15	15	28.11	2	27.83	28.05	13	11,917	0.11%
2018/03/14	12	28.04	5	27.95	27.95	7	11,906	0.06%
2018/03/13	4	28.45	0	28.50	28.45	4	11,883	0.03%
2018/03/12	3	28.45	1	28.50	28.35	2	11,841	0.02%
2018/03/09	34	30.10	35	30.01	29.20	-1	11,816	-0.01%
2018/03/08	4	28.95	11	28.75	28.75	-7	11,452	-0.06%
2018/03/07	4	28.35	43	28.52	28.50	-39	11,450	-0.34%
2018/03/06	23	28.80	0	0.00	28.75	23	11,513	0.20%
2018/03/05	2	28.63	2	28.48	28.45	0	11,389	0.00%
2018/03/02	20	28.15	2	28.25	28.15	18	11,353	0.16%
2018/03/01	3	27.35	11	27.95	27.95	-8	11,737	-0.07%
2018/02/27	65	28.02	20	27.87	27.80	45	11,967	0.38%
2018/02/26	20	27.15	0	0.00	27.00	20	12,038	0.17%
2018/02/23	5	27.45	10	27.40	27.45	-5	12,002	-0.04%
2018/02/22	0	0.00	10	27.25	27.25	-10	11,994	-0.08%
2018/02/21	10	26.65	12	26.62	27.50	-2	11,995	-0.02%
2018/02/08	11	25.00	12	24.90	25.10	-1	11,927	-0.01%
2018/02/07	12	25.74	1	25.90	25.25	11	11,965	0.09%
2018/02/06	4	25.53	80	24.70	25.10	-76	12,043	-0.63%
2018/02/05	10	27.15	0	0.00	27.40	10	12,214	0.08%
2018/02/02	2	27.90	2	27.95	27.95	0	12,207	0.00%
2018/01/31	1	27.90	0	0.00	28.10	1	12,282	0.01%
2018/01/30	0	0.00	11	28.70	28.05	-11	12,234	-0.09%
2018/01/29	10	28.15	4	28.14	28.40	6	12,159	0.05%
2018/01/26	10	27.92	1	27.60	27.70	9	12,089	0.07%
2018/01/25	6	28.89	18	28.15	28.10	-12	11,968	-0.10%
2018/01/24	5	28.99	2	29.33	29.30	3	11,793	0.03%
2018/01/23	12	29.25	0	0.00	29.05	12	11,701	0.10%
2018/01/22	1	31.15	10	30.80	30.30	-9	11,422	-0.08%
2018/01/19	12	30.81	5	30.04	30.70	7	11,212	0.06%
2018/01/18	1	29.85	4	29.95	29.35	-3	10,752	-0.03%
2018/01/17	2	29.65	6	29.68	29.45	-4	10,698	-0.04%
2018/01/16	5	29.66	14	29.68	29.50	-9	10,612	-0.08%
2018/01/15	4	29.43	2	29.68	29.35	2	10,510	0.02%
2018/01/12	19	30.49	22	30.34	30.05	-3	10,468	-0.03%
2018/01/11	8	29.63	103	29.52	29.55	-95	10,156	-0.94%	大賣/
2018/01/10	164	29.47	15	29.27	29.10	149	9,979	1.49%	大買/鉅額交易
2018/01/09	56	29.90	9	30.26	30.20	47	9,679	0.49%
2018/01/08	34	31.37	172	31.35	30.60	-138	9,315	-1.48%	大賣/鉅額交易
2018/01/05	89	30.52	71.2	30.76	31.20	17.8	8,612	0.21%
2018/01/04	94	27.98	141	28.20	28.95	-47	7,454	-0.63%	大賣/
2018/01/03	19	26.67	16	26.62	26.35	3	6,544	0.05%
2018/01/02	18	25.99	12	25.88	25.95	6	6,204	0.10%