正文 (4906)-凱基-台南券商分點個股進出

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
33.15
漲跌
▲0.20
漲幅
+0.61%
成交量
2,134張
產業
上市通信網路類股
593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

正文 (4906)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/04/17	12	32.97	0	0.00	32.95	12	7,742	0.15%
2024/04/16	2.3	32.91	1	32.65	32.70	1.3	7,740	0.02%
2024/04/15	0	0.00	2	34.20	34.10	-2	7,693	-0.03%
2024/04/12	3	34.57	1	34.65	34.55	2	7,674	0.03%
2024/04/11	1	34.55	0	0.00	34.65	1	7,676	0.01%
2024/04/10	2	34.48	2	34.67	34.70	0	7,709	0.00%
2024/04/09	3	34.35	10	34.15	34.05	-7	7,659	-0.09%
2024/04/08	1	34.05	1	34.00	34.05	0	7,608	0.00%
2024/04/02	7	34.19	0	0.00	34.10	7	7,621	0.09%
2024/04/01	20	34.49	23	34.47	34.55	-3	7,594	-0.04%
2024/03/29	10	34.06	7	34.01	34.10	3	7,575	0.04%
2024/03/28	10	34.38	0	0.00	34.20	10	7,639	0.13%
2024/03/27	1	34.40	0	0.00	34.40	1	7,680	0.01%
2024/03/26	16	34.73	0	0.00	34.40	16	7,678	0.21%
2024/03/25	21	35.25	0	0.00	35.30	21	7,627	0.28%
2024/03/22	1	35.05	0	0.00	35.10	1	7,653	0.01%
2024/03/21	2	34.80	0	0.00	34.80	2	7,663	0.03%
2024/03/20	0	0.00	0.2	35.35	34.90	-0.2	7,731	0.00%
2024/03/19	0	0.00	1	35.25	35.00	-1	7,974	-0.01%
2024/03/18	14	34.56	0.1	35.20	35.10	13.9	8,333	0.17%
2024/03/15	4	34.38	0	0.00	34.30	4	8,602	0.05%
2024/03/14	15.5	34.95	2	35.10	34.90	13.5	8,679	0.16%
2024/03/13	1	36.50	3	35.78	35.65	-2	8,912	-0.02%
2024/03/12	1.2	36.47	2	36.15	36.15	-0.9	8,880	-0.01%
2024/03/11	4	36.26	0	0.00	36.15	4	8,786	0.05%
2024/03/08	10	36.38	4.2	36.10	35.95	5.8	8,713	0.07%
2024/03/07	26	37.13	14	37.98	36.80	12	8,577	0.14%
2024/03/06	26.1	38.45	7	38.39	38.35	19.1	8,253	0.23%
2024/03/05	59	39.66	65.6	39.80	39.50	-6.6	7,969	-0.08%
2024/03/04	18	37.79	28	38.36	38.70	-10	6,493	-0.15%
2024/03/01	2	35.25	0	0.00	35.20	2	5,983	0.03%
2024/02/29	3	35.50	0	0.00	35.40	3	5,991	0.05%
2024/02/27	3	35.30	0	0.00	35.25	3	5,974	0.05%
2024/02/26	0	0.00	1	36.15	36.00	-1	5,965	-0.02%
2024/02/23	4	36.58	4	36.55	35.90	0	5,955	0.00%
2024/02/22	3	36.35	3	36.43	36.35	0	6,002	0.00%
2024/02/21	0	0.00	4	36.14	36.05	-4	5,965	-0.07%
2024/02/20	0	35.70	0	0.00	35.65	0	5,938	0.00%
2024/02/19	3	35.70	1	36.05	35.95	2	5,940	0.03%
2024/02/16	3	35.65	0	0.00	35.65	3	5,922	0.05%
2024/02/15	1	35.50	3	35.83	35.70	-2	5,925	-0.03%
2024/02/05	31	35.27	5	35.10	35.10	26	5,887	0.44%
2024/02/02	8	36.64	11	36.39	36.00	-3	5,862	-0.05%
2024/02/01	4	36.24	9.7	36.23	36.20	-5.7	5,732	-0.10%
2024/01/31	3	35.33	0	0.00	35.60	3	5,626	0.05%
2024/01/30	2	35.70	5	35.45	35.75	-3	5,649	-0.05%
2024/01/29	22.5	35.71	15	35.80	35.80	7.5	5,636	0.13%
2024/01/26	2	35.00	0	0.00	35.00	2	5,682	0.04%
2024/01/25	0	0.00	3	35.60	35.60	-3	5,729	-0.05%
2024/01/24	1	35.90	2	36.10	35.80	-1	5,703	-0.02%
2024/01/23	0	0.00	2	35.88	35.90	-2	5,671	-0.04%
2024/01/22	1	36.00	8	35.69	35.85	-7	5,625	-0.12%
2024/01/19	0	0.00	1	34.85	34.80	-1	5,467	-0.02%
2024/01/18	17	35.40	16	35.00	35.20	1	5,445	0.02%
2024/01/17	3.1	35.40	7	35.34	35.35	-3.9	5,398	-0.07%
2024/01/16	3	35.37	3.3	35.17	36.00	-0.3	5,340	-0.01%
2024/01/15	3	34.95	3	34.80	35.00	0	5,112	0.00%
2024/01/10	1.3	33.42	1	33.30	33.45	0.3	5,067	0.01%
2024/01/09	1	33.30	30	33.18	33.25	-29	5,131	-0.57%
2024/01/08	1	33.85	0	0.00	33.75	1	5,171	0.02%
2024/01/05	6	33.93	0	0.00	33.65	6	5,213	0.12%
2024/01/04	1	33.80	1	34.05	33.85	0	5,268	0.00%
2024/01/03	12	34.25	0	0.00	34.15	12	5,289	0.23%
2023/12/29	2	34.50	0	0.00	34.50	2	5,341	0.04%
2023/12/28	1	34.70	0	0.00	34.80	1	5,364	0.02%
2023/12/27	1	34.60	0	0.00	34.55	1	5,396	0.02%
2023/12/25	5	34.85	0	0.00	34.60	5	5,548	0.09%
2023/12/22	6	35.35	0	0.00	35.55	6	5,530	0.11%
2023/12/20	0	0.00	0.3	36.00	35.95	-0.3	5,661	-0.01%
2023/12/19	0	0.00	3	35.50	35.60	-3	5,672	-0.05%
2023/12/18	1	36.40	0	0.00	35.80	1	5,740	0.02%
2023/12/15	11	36.23	2	36.15	36.20	9	5,810	0.15%
2023/12/14	19	36.94	14.2	36.92	36.90	4.8	5,830	0.08%
2023/12/13	22	36.74	13.1	36.40	36.35	8.9	5,593	0.16%
2023/12/12	3	35.45	6	35.26	35.75	-3	5,399	-0.06%
2023/12/11	6	34.25	1	34.30	34.30	5	5,452	0.09%
2023/12/08	31	35.40	29	35.59	35.70	2	5,430	0.04%
2023/12/07	2.3	34.50	3	34.80	34.50	-0.7	5,303	-0.01%
2023/12/06	1	34.30	0	0.00	34.15	1	5,386	0.02%
2023/12/05	13.1	33.96	1	34.00	33.95	12.1	5,485	0.22%
2023/12/01	10	34.10	3	34.10	34.10	7	6,234	0.11%
2023/11/29	11	34.19	1	34.35	34.20	10	6,567	0.15%
2023/11/28	0	0.00	5	34.38	34.40	-5	6,905	-0.07%
2023/11/27	1	33.75	0	0.00	33.55	1	7,100	0.01%
2023/11/24	1	34.10	0	0.00	34.10	1	7,301	0.01%
2023/11/22	0	0.00	3	34.45	34.65	-3	8,732	-0.03%
2023/11/21	7	35.03	6	34.98	34.60	1	9,605	0.01%
2023/11/20	0	0.00	1	34.30	34.30	-1	9,947	-0.01%
2023/11/16	3	33.40	2	33.55	33.40	1	10,727	0.01%
2023/11/15	1.1	33.20	0	0.00	33.10	1.1	11,172	0.01%
2023/11/14	3	33.08	0	0.00	33.15	3	11,272	0.03%
2023/11/13	2	32.80	0	0.00	32.75	2	11,342	0.02%
2023/11/09	4	32.90	0	0.00	32.90	4	11,392	0.04%
2023/11/08	3	33.27	0	0.00	33.30	3	11,367	0.03%
2023/11/07	1	33.65	0	0.00	33.45	1	11,416	0.01%
2023/11/06	1	33.80	0	0.00	33.90	1	11,542	0.01%
2023/11/03	2	34.83	1	34.40	34.25	1	11,956	0.01%
2023/11/02	0	0.00	3	34.00	33.85	-3	11,934	-0.03%
2023/11/01	2	32.65	0	0.00	32.60	2	12,043	0.02%
2023/10/31	5	33.04	2	33.33	32.60	3	12,232	0.02%
2023/10/30	1	33.20	0	0.00	33.30	1	12,328	0.01%
2023/10/27	4	33.06	0	0.00	33.15	4	12,454	0.03%
2023/10/26	0.1	33.30	0	0.00	33.05	0.1	12,636	0.00%
2023/10/25	2	33.95	1	34.15	33.70	1	12,669	0.01%
2023/10/24	1	33.90	0	0.00	34.00	1	12,726	0.01%
2023/10/23	0.3	33.25	0	0.00	33.25	0.3	12,772	0.00%
2023/10/20	0	0.00	5	33.40	33.40	-5	12,926	-0.04%
2023/10/19	0.3	33.52	0	0.00	33.65	0.3	12,976	0.00%
2023/10/18	0	0.00	2	33.43	33.45	-2	13,018	-0.02%
2023/10/17	0.1	33.90	0	0.00	33.85	0.1	13,017	0.00%
2023/10/16	2.1	34.58	3	34.42	34.60	-0.9	13,098	-0.01%
2023/10/13	5	35.35	4	35.46	35.35	1	13,160	0.01%
2023/10/12	1	35.40	22	35.35	35.90	-21	13,254	-0.16%
2023/10/11	5	36.60	0	0.00	36.00	5	13,271	0.04%
2023/10/06	0	0.00	1	36.80	36.70	-1	13,344	-0.01%
2023/10/05	1	37.45	2	37.50	37.00	-1	13,382	-0.01%
2023/10/04	1	36.50	0	0.00	36.60	1	13,391	0.01%
2023/10/03	0	0.00	4	37.78	37.15	-4	13,538	-0.03%
2023/10/02	26	37.36	4.8	37.75	37.85	21.2	13,683	0.15%
2023/09/28	1.1	36.49	0	0.00	36.45	1.1	13,866	0.01%
2023/09/27	12.1	36.56	9	36.49	36.70	3.1	14,035	0.02%
2023/09/26	3	37.35	4	37.60	37.25	-1	14,314	-0.01%
2023/09/25	1	37.40	16.1	37.58	37.60	-15.1	14,810	-0.10%
2023/09/22	7	35.90	2	36.18	36.05	5	15,164	0.03%
2023/09/21	5	35.85	0	0.00	35.65	5	15,371	0.03%
2023/09/20	8	36.66	6	36.68	36.60	2	15,626	0.01%
2023/09/19	2	37.50	3	38.00	37.35	-1	15,530	-0.01%
2023/09/15	5	37.28	31	37.78	37.05	-26	15,333	-0.17%
2023/09/14	13	38.09	13	38.00	38.05	0	15,132	0.00%
2023/09/13	7	37.52	1	37.40	37.70	6	14,807	0.04%
2023/09/12	4	37.35	43	37.41	37.45	-39	14,717	-0.26%
2023/09/11	10	36.17	7	36.14	36.25	3	14,568	0.02%
2023/09/08	2	36.50	15	36.65	37.00	-13	14,723	-0.09%
2023/09/07	17	37.14	1	36.95	37.05	16	14,692	0.11%
2023/09/06	21	37.85	11.2	37.91	37.95	9.8	14,398	0.07%
2023/09/05	18	36.57	19	36.64	36.50	-1	13,995	-0.01%
2023/09/04	29	35.97	3	36.00	36.20	26	13,935	0.19%
2023/09/01	7	37.48	15	37.68	37.05	-8	13,756	-0.06%
2023/08/31	4	36.95	4	37.30	37.30	0	13,628	0.00%
2023/08/30	7	36.86	2.1	36.70	36.95	5	13,760	0.04%
2023/08/29	4	36.20	8	36.42	36.25	-4	13,590	-0.03%
2023/08/28	53.2	38.40	36	37.69	35.90	17.2	13,326	0.13%
2023/08/25	28	35.72	106.6	37.77	37.50	-78.6	12,166	-0.65%	大賣/
2023/08/24	6	35.54	8	35.91	35.40	-2	11,315	-0.02%
2023/08/23	19.1	35.27	21.2	35.45	35.55	-2.1	10,998	-0.02%
2023/08/22	21	34.57	8.1	34.22	34.30	12.9	10,496	0.12%
2023/08/21	12	34.66	31.2	34.33	34.50	-19.2	10,182	-0.19%
2023/08/18	12	33.32	16.2	33.98	32.95	-4.2	9,725	-0.04%
2023/08/17	2	33.28	7.2	33.09	33.65	-5.2	9,639	-0.05%
2023/08/15	0	0.00	1	33.30	33.25	-1	9,564	-0.01%
2023/08/14	2	32.85	20	32.73	32.65	-18	9,629	-0.19%
2023/08/11	20	32.90	22	33.03	32.65	-2	9,575	-0.02%
2023/08/10	35	33.57	18	33.19	33.35	17	9,491	0.18%
2023/08/09	9	33.91	14	34.26	33.55	-5	9,344	-0.05%
2023/08/08	15	32.98	1	33.05	33.15	14	8,915	0.16%
2023/08/07	7	32.69	9	33.13	33.45	-2	8,858	-0.02%
2023/08/04	15	32.66	36	32.87	32.90	-21	8,737	-0.24%
2023/08/02	1	31.40	0	0.00	31.40	1	8,557	0.01%
2023/08/01	0	0.00	5	32.28	32.05	-5	8,426	-0.06%
2023/07/31	34	32.40	0	0.00	32.10	34	8,343	0.41%
2023/07/28	0	0.00	3	31.50	31.50	-3	8,268	-0.04%
2023/07/27	6	32.08	0	0.00	31.80	6	8,260	0.07%
2023/07/26	0	0.00	1	32.20	31.35	-1	8,211	-0.01%
2023/07/25	5	32.25	6	31.77	31.90	-1	8,170	-0.01%
2023/07/24	5	31.40	0	0.00	31.55	5	8,024	0.06%
2023/07/21	11	31.48	1	31.45	31.40	10	7,964	0.13%
2023/07/19	11	32.05	1	31.80	31.60	10	7,881	0.13%
2023/07/18	7	32.44	18	32.36	32.25	-11	7,838	-0.14%
2023/07/17	6	33.28	13	33.26	33.35	-7	7,735	-0.09%
2023/07/14	17	32.71	0	0.00	32.75	17	7,654	0.22%
2023/07/13	7	33.04	25	32.76	32.55	-18	7,621	-0.24%
2023/07/12	6	32.25	6.3	32.10	32.10	-0.3	7,580	0.00%
2023/07/11	1	32.55	40	32.43	32.40	-39	7,560	-0.52%
2023/07/10	3	32.95	2.1	32.94	32.80	0.9	7,535	0.01%
2023/07/07	4	33.86	17	33.56	33.55	-13	7,398	-0.18%
2023/07/06	29	34.04	19	33.97	33.65	10	7,318	0.14%
2023/07/05	11	33.71	11	33.18	33.15	0	6,999	0.00%
2023/07/04	19	33.32	8	33.28	33.40	11	6,832	0.16%
2023/07/03	88	34.22	77.2	34.47	34.45	10.9	6,528	0.17%
2023/06/30	48	32.00	39.2	32.73	33.05	8.9	5,960	0.15%
2023/06/29	4	31.78	16	31.63	31.50	-12	5,502	-0.22%
2023/06/28	27	31.68	5	31.35	31.25	22	5,288	0.42%
2023/06/27	4.2	30.04	0	0.00	29.80	4.2	4,964	0.08%
2023/06/21	0	0.00	1	30.35	30.25	-1	5,082	-0.02%
2023/06/20	3	30.15	1	30.15	30.15	2	5,100	0.04%
2023/06/19	2	30.20	5	30.09	30.05	-3	5,111	-0.06%
2023/06/16	4	30.56	6	30.58	30.50	-2	5,096	-0.04%
2023/06/15	0	0.00	5	30.90	30.90	-5	5,072	-0.10%
2023/06/14	35	30.94	49	30.96	31.40	-14	4,996	-0.28%
2023/06/13	17	31.41	32	31.50	31.50	-15	4,718	-0.32%
2023/06/12	2	31.30	20	31.30	31.30	-18	4,671	-0.39%
2023/06/09	4	31.38	0	0.00	31.80	4	4,657	0.09%
2023/06/08	25	31.43	1	31.30	31.15	24	4,632	0.52%
2023/06/07	24	31.61	4	31.78	31.65	20	4,632	0.43%
2023/06/06	16	32.39	13	32.12	32.00	3	4,564	0.07%
2023/06/05	18	32.96	44.2	32.26	33.45	-26.2	4,354	-0.60%
2023/06/02	2	31.15	2	31.50	31.55	0	4,016	0.00%
2023/05/31	2	31.45	10	31.70	31.40	-8	3,966	-0.20%
2023/05/30	6	31.31	6	31.18	31.15	0	3,928	0.00%
2023/05/29	19	31.25	0	0.00	31.40	19	3,868	0.49%
2023/05/25	0	0.00	1	30.50	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/19	0	0.00	100	29.93	30.05	-100	3,618	-2.76%
2023/05/18	5	30.24	1	30.25	30.40	4	3,581	0.11%
2023/05/17	103	29.60	0	0.00	29.65	103	3,442	2.99%	大買/鉅額交易
2023/05/16	2	29.70	6	29.89	29.70	-4	3,412	-0.12%
2023/05/12	2	29.60	0	0.00	30.15	2	3,387	0.06%
2023/05/11	1	29.80	1	30.25	29.70	0	3,364	0.00%
2023/05/10	4	30.35	23	30.42	30.25	-19	3,319	-0.57%
2023/05/09	4	29.89	2	29.75	29.90	2	3,249	0.06%
2023/05/08	1	29.50	0	0.00	29.50	1	3,230	0.03%
2023/05/05	2	29.25	0	0.00	29.40	2	3,221	0.06%
2023/05/04	1.3	29.46	7	29.74	29.65	-5.7	3,183	-0.18%
2023/05/03	10	30.70	0	0.00	30.80	10	3,100	0.32%
2023/05/02	20	30.93	2	31.10	31.00	18	3,067	0.59%
2023/04/28	10	30.98	1	31.20	31.00	9	3,047	0.30%
2023/04/27	10	31.03	0	0.00	30.95	10	3,025	0.33%
2023/04/26	5	30.90	10	30.65	30.90	-5	3,003	-0.17%
2023/04/25	0	0.00	1	30.60	30.80	-1	2,993	-0.03%
2023/04/21	5	30.85	1	31.25	30.80	4	2,923	0.14%
2023/04/20	1	32.30	0	0.00	32.10	1	2,812	0.04%
2023/04/19	1	32.60	21	32.60	32.50	-20	2,764	-0.72%
2023/04/18	0	0.00	1	32.50	32.25	-1	2,692	-0.04%
2023/04/17	5	32.45	0.2	32.35	32.35	4.8	2,630	0.18%
2023/04/13	10	31.75	0.2	31.65	31.60	9.9	2,479	0.40%
2023/04/12	0	0.00	1.2	31.82	31.80	-1.2	2,441	-0.05%
2023/04/11	3	31.62	4.2	31.57	31.35	-1.2	2,377	-0.05%
2023/04/07	0	0.00	1	31.25	31.30	-1	2,166	-0.05%
2023/04/06	0	0.00	4.2	31.19	31.40	-4.2	2,130	-0.20%
2023/03/31	0	0.00	6	30.82	30.90	-6	2,069	-0.29%
2023/03/30	0	0.00	5.2	30.91	30.85	-5.2	2,026	-0.26%
2023/03/29	1	30.60	9.2	30.60	30.50	-8.2	1,954	-0.42%
2023/03/28	3	30.30	3	30.20	30.25	0	1,916	0.00%
2023/03/27	2	30.00	2.4	30.48	30.20	-0.4	1,860	-0.02%
2023/03/24	9	29.96	1.2	29.95	29.85	7.9	1,797	0.44%
2023/03/23	1	29.45	1.2	29.47	29.45	-0.2	1,721	-0.01%
2023/03/22	0	0.00	3	29.25	29.30	-3	1,695	-0.18%
2023/03/21	3	29.15	26	29.11	29.25	-23	1,674	-1.37%
2023/03/20	1	29.05	2	29.05	29.15	-1	1,639	-0.06%
2023/03/17	0	0.00	1	28.45	28.40	-1	1,656	-0.06%
2023/03/16	3	28.22	0	0.00	28.00	3	1,636	0.18%
2023/03/15	0	0.00	3	29.10	28.65	-3	1,612	-0.19%
2023/03/14	2	28.60	21	28.70	28.75	-19	1,571	-1.21%
2023/03/13	0	0.00	4	28.11	28.25	-4	1,521	-0.26%
2023/03/10	3	28.52	1	28.50	28.50	2	1,517	0.13%
2023/03/09	1	28.30	0	0.00	28.25	1	1,486	0.07%
2023/03/08	3	28.40	1	28.35	28.65	2	1,476	0.14%
2023/03/07	8	28.52	6	28.50	28.45	2	1,491	0.13%
2023/03/03	0	0.00	2	28.05	28.10	-2	1,447	-0.14%
2023/03/02	0	0.00	5	28.06	28.05	-5	1,457	-0.34%
2023/03/01	0	0.00	1	27.65	27.65	-1	1,483	-0.07%
2023/02/24	4	27.65	0	0.00	27.70	4	1,587	0.25%
2023/02/23	1	27.85	0	0.00	27.80	1	1,601	0.06%
2023/02/22	6	27.63	0	0.00	27.75	6	1,610	0.37%
2023/02/21	6	28.00	0	0.00	28.00	6	1,641	0.37%
2023/02/20	11	28.13	7	28.09	28.15	4	1,645	0.24%
2023/02/15	3	27.62	1	27.70	27.60	2	1,723	0.12%
2023/02/14	1	27.70	1	27.75	27.70	0	1,789	0.00%
2023/02/10	8	27.73	1	27.55	27.55	7	1,908	0.37%
2023/02/09	0	0.00	1	28.00	27.90	-1	1,904	-0.05%
2023/02/08	2	28.00	0	0.00	28.00	2	1,903	0.11%
2023/02/06	3	28.25	2	28.23	28.10	1	1,897	0.05%
2023/02/02	0	0.00	13	28.02	28.10	-13	1,875	-0.69%
2023/02/01	4	27.93	0	0.00	27.95	4	1,856	0.22%
2023/01/30	1.4	27.07	0	0.00	27.20	1.4	1,819	0.08%
2023/01/17	0	0.00	3	26.85	26.85	-3	1,823	-0.16%
2023/01/16	0.1	26.95	0	0.00	26.95	0.1	1,821	0.01%
2023/01/13	4.7	27.07	0	0.00	26.85	4.7	1,860	0.25%
2023/01/11	3	27.55	0	0.00	27.60	3	1,877	0.16%
2023/01/09	0	0.00	10	28.04	27.95	-10	1,911	-0.52%
2023/01/05	0	0.00	1	28.05	27.90	-1	1,978	-0.05%
2022/12/29	0.1	26.75	7	26.85	26.95	-6.9	2,046	-0.34%
2022/12/28	0.4	27.17	0	0.00	27.10	0.4	2,140	0.02%
2022/12/26	0.3	27.32	0	0.00	27.35	0.3	2,216	0.01%
2022/12/22	0.2	27.33	1	27.30	27.30	-0.8	2,303	-0.03%
2022/12/21	0.1	26.90	0	0.00	26.90	0.1	2,412	0.01%
2022/12/20	2	27.00	1	27.30	26.75	1	2,501	0.04%
2022/12/19	5.1	27.22	0	0.00	27.30	5.1	2,631	0.19%
2022/12/16	13.1	27.70	0	0.00	27.55	13.1	2,883	0.46%
2022/12/13	1	28.40	0	0.00	28.10	1	3,879	0.03%
2022/12/09	21	28.62	1	29.00	28.60	20	3,901	0.51%
2022/12/08	0	0.00	1	28.25	28.30	-1	3,854	-0.03%
2022/12/07	0	0.00	2	28.13	28.00	-2	3,876	-0.05%
2022/12/05	2	28.60	0	0.00	28.65	2	3,999	0.05%
2022/12/02	1	28.75	0	0.00	28.75	1	4,012	0.02%
2022/11/30	3	28.75	0	0.00	28.60	3	4,149	0.07%
2022/11/29	0	0.00	6	28.79	28.80	-6	4,494	-0.13%
2022/11/25	0	0.00	3	28.60	28.00	-3	4,605	-0.07%
2022/11/24	1	28.55	1	28.50	28.40	0	4,640	0.00%
2022/11/23	3	28.70	1	28.60	28.60	2	4,647	0.04%
2022/11/22	0	0.00	1	28.50	28.75	-1	4,647	-0.02%
2022/11/21	0	0.00	10	28.35	28.15	-10	4,669	-0.21%
2022/11/18	0	0.00	14	28.15	28.00	-14	4,728	-0.30%
2022/11/17	0	0.00	1	28.10	28.15	-1	4,766	-0.02%
2022/11/16	2	27.85	1	27.80	27.70	1	4,845	0.02%
2022/11/15	2.3	27.91	0	0.00	27.95	2.3	4,927	0.05%
2022/11/14	0	0.00	1	28.00	28.15	-1	5,099	-0.02%
2022/11/11	6	28.21	4	28.01	27.75	2	5,232	0.04%
2022/11/10	0	0.00	7	28.20	27.80	-7	5,229	-0.13%
2022/11/09	3	27.70	1	28.00	27.85	2	5,185	0.04%
2022/11/08	6.3	27.61	26	27.75	27.60	-19.7	5,145	-0.38%
2022/11/07	0.3	26.80	3	26.87	26.90	-2.7	5,092	-0.05%
2022/11/04	0.1	26.60	0	0.00	26.70	0.1	5,118	0.00%
2022/11/03	12	26.65	0	0.00	26.55	12	5,138	0.23%
2022/11/01	1	26.40	0	0.00	26.40	1	5,223	0.02%
2022/10/31	1	26.20	1	26.20	26.15	0	5,274	0.00%
2022/10/28	0.1	25.75	0	0.00	25.70	0.1	5,298	0.00%
2022/10/26	1	25.65	0	0.00	25.65	1	5,352	0.02%
2022/10/25	6	26.25	10	26.30	26.05	-4	5,343	-0.07%
2022/10/21	2.2	26.63	0	0.00	26.60	2.2	5,405	0.04%
2022/10/19	20.1	27.55	0	0.00	27.20	20.1	5,450	0.37%
2022/10/18	0	0.00	6	27.48	27.45	-6	5,496	-0.11%
2022/10/17	6.1	27.00	4	26.90	27.15	2.1	5,502	0.04%
2022/10/14	0.2	27.55	3	27.55	27.65	-2.8	5,498	-0.05%
2022/10/13	9	27.10	15	26.50	26.50	-6	5,516	-0.11%
2022/10/12	4	27.89	1	27.70	27.85	3	5,529	0.05%
2022/10/11	1	27.70	1	28.10	27.85	0	5,552	0.00%
2022/10/05	6	28.25	3	28.40	28.10	3	5,670	0.05%
2022/10/04	1	27.65	0	0.00	27.95	1	5,623	0.02%
2022/10/03	0	0.00	5	27.05	27.10	-5	5,647	-0.09%
2022/09/29	3	26.75	0	0.00	26.75	3	5,829	0.05%
2022/09/28	21	26.53	1	26.30	26.05	20	5,836	0.34%
2022/09/27	5	26.98	1	27.40	27.60	4	5,759	0.07%
2022/09/26	1.2	28.00	3	28.20	27.50	-1.8	5,709	-0.03%
2022/09/23	20	29.61	5.2	30.19	29.30	14.8	5,662	0.26%
2022/09/22	58.2	31.50	60	32.59	30.40	-1.8	5,462	-0.03%
2022/09/21	11	30.97	1	31.20	31.05	10	4,633	0.22%
2022/09/19	0	0.00	2	30.30	30.10	-2	4,559	-0.04%
2022/09/15	5	30.97	10	30.85	30.85	-5	4,632	-0.11%
2022/09/13	2	31.15	3	31.30	31.10	-1	4,764	-0.02%
2022/09/12	1	32.00	0	0.00	31.95	1	4,767	0.02%
2022/09/08	2	31.75	1	31.70	31.90	1	4,791	0.02%
2022/09/06	5	31.50	0	0.00	31.55	5	5,563	0.09%
2022/09/05	21	31.95	91.2	33.18	32.25	-70.2	5,576	-1.26%
2022/09/02	7	32.12	42	32.05	31.95	-35	5,255	-0.67%
2022/09/01	3	31.90	21	31.94	31.85	-18	5,214	-0.35%
2022/08/31	1	31.80	5	31.85	31.70	-4	5,184	-0.08%
2022/08/29	0	0.00	20.2	31.30	31.30	-20.2	5,267	-0.38%
2022/08/26	2	32.00	13	31.88	31.70	-11	5,373	-0.20%
2022/08/25	0	0.00	31	31.37	31.55	-31	5,370	-0.58%
2022/08/24	0	0.00	5	31.22	31.10	-5	5,343	-0.09%
2022/08/23	0	0.00	11	31.04	31.50	-11	5,328	-0.21%
2022/08/22	0	0.00	3	31.30	31.10	-3	5,227	-0.06%
2022/08/19	1	30.45	12	31.16	31.10	-11	5,150	-0.21%
2022/08/18	5	30.21	8	30.24	30.25	-3	4,994	-0.06%
2022/08/17	1	29.45	0	0.00	29.60	1	4,855	0.02%
2022/08/16	20	29.25	0	0.00	29.35	20	4,857	0.41%
2022/08/15	5	28.95	1	29.15	29.20	4	4,859	0.08%
2022/08/12	0	0.00	1	29.10	29.15	-1	4,912	-0.02%
2022/08/09	3	28.80	3	29.25	29.35	0	4,915	0.00%
2022/08/08	7	28.80	7	28.85	28.90	0	4,904	0.00%
2022/08/05	7	29.43	0	0.00	29.15	7	4,875	0.14%
2022/08/04	3	29.10	3	29.55	29.50	0	4,845	0.00%
2022/08/03	16	29.24	6	29.13	29.30	10	4,843	0.21%
2022/08/02	0	0.00	6	29.55	29.65	-6	4,845	-0.12%
2022/08/01	6	30.25	0	0.00	30.25	6	4,897	0.12%
2022/07/29	10	30.46	3	30.20	30.25	7	4,926	0.14%
2022/07/28	2.2	30.60	6	30.38	30.35	-3.8	4,922	-0.08%
2022/07/27	0.2	30.50	3	30.42	30.70	-2.8	4,935	-0.06%
2022/07/26	3	30.10	21	30.05	30.10	-18	4,931	-0.36%
2022/07/25	5	30.33	0	0.00	30.30	5	4,995	0.10%
2022/07/22	65	30.15	0	0.00	30.00	65	4,991	1.30%
2022/07/21	0	0.00	2	30.30	30.30	-2	5,032	-0.04%
2022/07/20	2	30.50	2	30.30	30.30	0	5,057	0.00%
2022/07/19	0	0.00	5	30.54	30.40	-5	5,114	-0.10%
2022/07/18	1	30.65	9	30.22	30.05	-8	5,147	-0.16%
2022/07/15	0	0.00	3	30.25	30.35	-3	5,455	-0.05%
2022/07/14	5	29.92	3	29.50	30.15	2	5,444	0.04%
2022/07/13	0	0.00	2	29.38	29.25	-2	5,385	-0.04%
2022/07/12	2	29.10	0	0.00	29.00	2	5,397	0.04%
2022/07/11	3	29.35	1	29.60	29.35	2	5,413	0.04%
2022/07/08	11	29.56	16	29.44	29.30	-5	5,411	-0.09%
2022/07/07	1.3	26.91	0	0.00	27.85	1.3	5,260	0.02%
2022/07/06	10	26.40	0	0.00	26.30	10	5,281	0.19%
2022/07/05	0	0.00	1	26.70	26.85	-1	5,355	-0.02%
2022/07/04	7	26.06	0	0.00	26.10	7	5,427	0.13%
2022/07/01	12	27.94	15	27.62	27.10	-3	5,576	-0.05%
2022/06/30	4	29.49	2	29.00	29.00	2	5,657	0.04%
2022/06/29	1	30.05	0	0.00	30.00	1	5,752	0.02%
2022/06/28	0	0.00	16	30.63	30.55	-16	5,889	-0.27%
2022/06/27	7	30.84	5	30.80	30.95	2	5,961	0.03%
2022/06/24	1	30.85	0	0.00	30.60	1	6,030	0.02%
2022/06/23	0	0.00	3	31.18	30.65	-3	6,109	-0.05%
2022/06/22	4	30.84	1	31.20	30.80	3	6,324	0.05%
2022/06/21	1	29.35	2	30.18	30.65	-1	6,295	-0.02%
2022/06/20	2	29.93	14	29.26	29.25	-12	6,334	-0.19%
2022/06/17	1	30.00	2	30.38	30.25	-1	6,421	-0.02%
2022/06/16	6	30.90	1	31.60	30.55	5	6,429	0.08%
2022/06/15	75	31.90	93.2	32.82	31.10	-18.2	6,541	-0.28%
2022/06/14	3	30.88	13	31.04	31.50	-10	5,909	-0.17%
2022/06/13	2	30.68	2	31.00	31.00	0	5,796	0.00%
2022/06/10	3	31.28	5	31.23	31.35	-2	5,799	-0.03%
2022/06/09	1	31.15	7	31.18	31.30	-6	5,766	-0.10%
2022/06/08	0	0.00	2	31.25	31.10	-2	5,761	-0.03%
2022/06/07	9	31.39	8	31.44	31.20	1	5,757	0.02%
2022/06/06	4	30.90	144	31.18	31.05	-140	5,689	-2.46%	大賣/鉅額交易
2022/06/02	4	30.25	1	30.40	30.20	3	5,660	0.05%
2022/06/01	0	0.00	1	29.40	29.85	-1	5,665	-0.02%
2022/05/31	1	29.20	0	0.00	29.15	1	5,750	0.02%
2022/05/25	0	0.00	4	28.80	28.75	-4	6,010	-0.07%
2022/05/24	7	28.99	0	0.00	28.95	7	6,142	0.11%
2022/05/23	1	29.60	1	29.40	29.20	0	6,233	0.00%
2022/05/19	1	28.60	1	29.20	29.15	0	6,613	0.00%
2022/05/18	2	29.45	3	29.07	29.00	-1	7,061	-0.01%
2022/05/17	0	0.00	1	29.40	29.35	-1	7,331	-0.01%
2022/05/16	31	29.44	2	29.50	29.30	29	7,409	0.39%
2022/05/12	40	28.31	0	0.00	28.15	40	7,495	0.53%
2022/05/11	2	28.90	0	0.00	28.90	2	7,550	0.03%
2022/05/10	1	28.30	0	0.00	28.85	1	7,890	0.01%
2022/05/09	10	29.10	273	28.81	28.20	-263	8,037	-3.27%	大賣/鉅額交易
2022/05/06	3	29.32	1	29.50	29.45	2	8,404	0.02%
2022/05/05	1	30.15	3	29.80	29.80	-2	8,969	-0.02%
2022/05/04	21	29.70	1	29.75	29.75	20	9,179	0.22%
2022/05/03	32	29.76	3	29.93	29.80	29	9,301	0.31%
2022/04/29	3	31.15	12	30.69	30.55	-9	9,289	-0.10%
2022/04/28	1	30.30	17	30.65	30.65	-16	9,246	-0.17%
2022/04/27	1	29.60	10	30.25	30.20	-9	9,288	-0.10%
2022/04/26	4	30.03	6	30.11	30.10	-2	9,351	-0.02%
2022/04/25	6	30.29	3	30.05	30.05	3	9,469	0.03%
2022/04/22	9	31.49	1	31.50	31.55	8	9,499	0.08%
2022/04/21	16	31.62	2.1	32.12	31.85	13.9	9,446	0.15%
2022/04/20	6	30.61	0	0.00	30.80	6	9,101	0.07%
2022/04/19	31	30.50	1	30.40	30.30	30	9,116	0.33%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/14	1	30.50	0	0.00	30.35	1	9,132	0.01%
2022/04/13	174	30.82	0	0.00	30.85	174	9,138	1.90%	大買/鉅額交易
2022/04/12	6	31.27	0	0.00	30.95	6	9,159	0.07%
2022/04/11	1	31.50	0	0.00	31.60	1	9,186	0.01%
2022/04/08	1	32.85	0	0.00	32.70	1	9,265	0.01%
2022/04/07	0	0.00	15	33.06	32.40	-15	9,523	-0.16%
2022/04/06	8	33.70	2	33.30	33.75	6	9,491	0.06%
2022/04/01	1	33.25	9	33.32	33.30	-8	9,924	-0.08%
2022/03/31	3	33.10	23	32.97	33.00	-20	10,327	-0.19%
2022/03/30	61	32.80	10	32.79	32.60	51	10,185	0.50%
2022/03/29	0	0.00	12	32.54	32.60	-12	10,126	-0.12%
2022/03/28	4	32.25	7	32.26	32.45	-3	10,036	-0.03%
2022/03/25	6	32.43	14	32.47	32.20	-8	9,981	-0.08%
2022/03/24	4	32.03	7	32.05	31.85	-3	9,841	-0.03%
2022/03/23	26	31.98	11	31.75	31.90	15	9,949	0.15%
2022/03/22	4	31.46	5	31.64	32.00	-1	10,247	-0.01%
2022/03/21	1	31.00	9	31.22	31.20	-8	10,407	-0.08%
2022/03/18	2	30.70	61	30.75	30.85	-59	10,359	-0.57%
2022/03/17	0	29.80	0	0.00	29.80	0	10,138	0.00%
2022/03/16	2	28.95	0	0.00	28.95	2	10,389	0.02%
2022/03/15	28	29.12	3	29.12	29.05	25	10,541	0.24%
2022/03/11	1	29.65	2	29.40	29.45	-1	10,706	-0.01%
2022/03/10	6	29.95	2	29.88	29.90	4	10,718	0.04%
2022/03/09	1	29.25	0	0.00	29.50	1	10,676	0.01%
2022/03/08	11	29.24	70	29.01	29.05	-59	10,664	-0.55%
2022/03/07	70	30.04	2	30.23	30.00	68	10,564	0.64%
2022/03/04	33	31.54	4	31.50	31.50	29	10,458	0.28%
2022/03/03	0	0.00	25	32.18	32.05	-25	10,361	-0.24%
2022/03/02	4	31.83	2	31.80	31.80	2	10,324	0.02%
2022/03/01	2	32.25	5	32.22	32.25	-3	10,259	-0.03%
2022/02/25	23	31.92	20	31.89	31.95	3	10,188	0.03%
2022/02/24	24	31.81	12	31.49	31.55	12	10,140	0.12%
2022/02/23	9	32.12	3	32.08	32.20	6	10,039	0.06%
2022/02/22	13	31.66	6	31.86	31.85	7	10,012	0.07%
2022/02/21	26	32.44	6	32.62	33.00	20	9,946	0.20%
2022/02/18	13	32.58	64.4	32.75	33.10	-51.4	10,211	-0.50%
2022/02/17	7	31.75	1	31.95	31.95	6	10,036	0.06%
2022/02/16	2	31.38	9	31.24	31.30	-7	9,751	-0.07%
2022/02/15	27	30.83	5	30.95	30.95	22	9,720	0.23%
2022/02/14	15	30.96	11	30.91	30.95	4	9,705	0.04%
2022/02/11	0	0.00	1	31.20	31.15	-1	9,663	-0.01%
2022/02/10	14	31.52	5	31.52	31.15	9	9,600	0.09%
2022/02/09	10	32.55	5	32.62	32.65	5	9,261	0.05%
2022/02/08	10	32.80	47	32.81	32.60	-37	9,108	-0.41%
2022/02/07	39	32.52	68	32.74	32.60	-29	8,730	-0.33%
2022/01/26	23	31.13	32	30.94	31.00	-9	8,149	-0.11%
2022/01/25	25	30.26	36	31.01	30.10	-11	7,974	-0.14%
2022/01/24	40	29.69	1	29.70	30.45	39	7,858	0.50%
2022/01/21	1	30.40	2	30.55	30.45	-1	7,872	-0.01%
2022/01/20	5	30.60	0	0.00	30.80	5	7,963	0.06%
2022/01/19	2	30.45	74	30.25	30.55	-72	8,241	-0.87%
2022/01/18	17.3	30.16	7	30.49	29.95	10.3	8,136	0.13%
2022/01/17	0	0.00	6	29.95	30.20	-6	7,981	-0.08%
2022/01/14	2	28.80	7.5	28.91	28.80	-5.5	7,850	-0.07%
2022/01/13	0.5	29.60	13	29.43	29.50	-12.5	7,834	-0.16%
2022/01/12	6.3	29.52	18	29.61	29.40	-11.7	7,811	-0.15%
2022/01/11	2	30.20	3	30.02	29.95	-1	7,749	-0.01%
2022/01/10	2	30.55	2.5	30.73	30.75	-0.5	7,689	-0.01%
2022/01/07	0	0.00	10.5	30.61	30.55	-10.5	7,667	-0.14%
2022/01/06	4	31.13	12.1	31.02	31.40	-8.1	7,594	-0.11%
2022/01/05	5	31.72	2	31.50	31.40	3	7,529	0.04%
2022/01/04	10	31.71	13	31.64	31.65	-3	7,477	-0.04%
2022/01/03	15	32.51	10	32.60	32.10	5	7,389	0.07%
2021/12/30	56	32.44	34	32.40	32.30	22	7,195	0.31%
2021/12/29	20	31.25	42	31.31	31.85	-22	6,836	-0.32%
2021/12/28	86	32.22	116	32.16	31.20	-30	6,683	-0.45%	大賣/
2021/12/27	84	31.18	119.3	31.17	31.50	-35.3	6,090	-0.58%	大賣/
2021/12/24	1	29.85	2	29.80	29.90	-1	5,566	-0.02%
2021/12/23	5	30.03	1	29.80	29.75	4	5,555	0.07%
2021/12/21	11	29.86	0	0.00	29.75	11	5,510	0.20%
2021/12/20	27	30.34	12	30.20	30.10	15	5,459	0.27%
2021/12/17	24	30.36	5	30.28	29.95	19	5,372	0.35%
2021/12/16	94	30.30	84	30.33	30.60	10	5,231	0.19%
2021/12/15	69	29.88	31	30.04	30.30	38	4,845	0.78%
2021/12/14	3	28.68	3	28.82	28.50	0	4,519	0.00%
2021/12/13	11	28.91	21	28.80	28.70	-10	4,463	-0.22%
2021/12/10	24	29.75	2	29.40	29.20	22	4,412	0.50%
2021/12/09	21	29.53	3	29.25	29.50	18	4,100	0.44%
2021/12/08	6	28.67	1	28.50	28.50	5	3,915	0.13%
2021/12/07	2	28.85	0	0.00	28.70	2	3,874	0.05%
2021/12/03	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2021/12/02	0	0.00	2	27.50	27.25	-2	3,734	-0.05%
2021/12/01	0	0.00	3	27.50	27.60	-3	3,723	-0.08%
2021/11/30	0	0.00	5	27.45	27.25	-5	3,715	-0.13%
2021/11/29	4	26.75	1	26.35	27.05	3	3,714	0.08%
2021/11/26	2	27.15	0	0.00	27.10	2	3,692	0.05%
2021/11/24	2	27.75	1	27.70	27.85	1	3,661	0.03%
2021/11/23	17	27.95	71	27.85	27.65	-54	3,677	-1.47%
2021/11/22	4	28.44	0	0.00	28.25	4	3,665	0.11%
2021/11/19	11	28.37	1	28.25	28.20	10	3,632	0.28%
2021/11/18	33	29.08	0	0.00	28.85	33	3,548	0.93%
2021/11/17	42	29.45	45	29.72	30.00	-3	3,389	-0.09%
2021/11/16	47	28.69	19	28.64	29.00	28	2,923	0.96%
2021/11/15	1	28.00	6	27.83	28.05	-5	2,646	-0.19%
2021/11/12	2	28.28	11	28.33	28.05	-9	2,645	-0.34%
2021/11/11	1	27.95	4	28.06	27.95	-3	2,625	-0.11%
2021/11/10	0	0.00	8	28.00	27.90	-8	2,619	-0.31%
2021/11/09	10	27.70	0	0.00	27.75	10	2,609	0.38%
2021/11/08	79	27.84	13	27.88	27.80	66	2,615	2.52%
2021/11/05	4	27.99	0	0.00	27.90	4	2,633	0.15%
2021/11/04	36	27.84	26	27.94	27.85	10	2,645	0.38%
2021/11/03	8	27.59	1	27.50	27.50	7	2,682	0.26%
2021/11/02	1	27.25	0	0.00	27.25	1	2,696	0.04%
2021/11/01	13	27.51	2	28.10	27.90	11	2,702	0.41%
2021/10/29	33	27.59	3	27.55	27.40	30	2,719	1.10%
2021/10/28	10	28.00	9	28.06	28.10	1	2,735	0.04%
2021/10/27	16	27.68	34	27.92	28.65	-18	2,639	-0.68%
2021/10/26	5	26.05	5	26.10	26.15	0	2,335	0.00%
2021/10/25	1	25.95	1	25.70	26.05	0	2,350	0.00%
2021/10/22	2	25.60	1	25.55	25.60	1	2,410	0.04%
2021/10/19	1	25.60	0	0.00	25.45	1	2,858	0.03%
2021/10/18	0	0.00	2	25.45	25.40	-2	2,930	-0.07%
2021/10/12	1	25.85	10	25.75	25.70	-9	3,137	-0.29%
2021/10/08	0	0.00	1	26.40	26.25	-1	3,188	-0.03%
2021/10/07	1	26.00	0	0.00	26.15	1	3,304	0.03%
2021/10/05	1	25.40	0	0.00	25.75	1	3,701	0.03%
2021/10/04	0	0.00	1	25.35	25.35	-1	3,833	-0.03%
2021/09/30	1	26.70	0.2	26.65	26.85	0.8	3,853	0.02%
2021/09/29	0	0.00	0.3	26.35	26.35	-0.3	3,874	-0.01%
2021/09/28	2.1	26.21	0	0.00	26.10	2.1	3,897	0.05%
2021/09/27	2	26.23	3	26.20	26.20	-1	3,969	-0.03%
2021/09/24	4.1	26.34	0	0.00	26.20	4.1	4,278	0.10%
2021/09/22	0.1	25.60	0	0.00	25.50	0.1	4,368	0.00%
2021/09/16	1	25.20	0	0.00	25.30	1	4,715	0.02%
2021/09/13	0	0.00	1	25.50	25.55	-1	4,779	-0.02%
2021/09/09	0	0.00	1	25.30	25.25	-1	4,840	-0.02%
2021/09/08	5	25.00	0	0.00	24.65	5	4,840	0.10%
2021/09/07	0	0.00	1	25.25	25.25	-1	4,839	-0.02%
2021/09/06	1	25.90	0	0.00	25.85	1	4,817	0.02%
2021/09/03	2	26.25	0	0.00	26.35	2	4,824	0.04%
2021/09/01	2	26.45	0	0.00	26.65	2	4,887	0.04%
2021/08/30	1	26.30	0	0.00	26.55	1	4,883	0.02%
2021/08/26	3	26.15	4	26.08	26.15	-1	4,865	-0.02%
2021/08/23	0	0.00	0.1	26.32	26.30	-0.1	4,839	0.00%
2021/08/20	3	26.25	0	0.00	25.75	3	4,853	0.06%
2021/08/19	30	26.30	4	26.16	26.10	26	4,840	0.54%
2021/08/18	3.1	26.54	0	0.00	26.70	3.1	4,837	0.06%
2021/08/17	1	26.00	3	26.10	25.85	-2	4,862	-0.04%
2021/08/16	1.1	26.10	0	0.00	26.15	1.1	4,841	0.02%
2021/08/13	10	27.05	2	26.93	26.80	8	4,820	0.17%
2021/08/12	3	27.85	2	27.65	27.65	1	4,811	0.02%
2021/08/11	6	27.64	2	27.60	27.75	4	4,834	0.08%
2021/08/10	1.1	27.66	6	27.68	27.65	-4.9	4,856	-0.10%
2021/08/09	22	28.79	73	28.78	28.40	-51	4,896	-1.04%
2021/08/06	1	30.15	8	29.99	30.15	-7	4,847	-0.14%
2021/08/05	23.1	30.02	3	29.97	29.85	20.1	4,892	0.41%
2021/08/04	20	30.98	50	31.18	30.55	-30	4,982	-0.60%
2021/08/03	55	32.84	22	32.84	32.85	33	4,997	0.66%
2021/07/30	21	33.29	3	33.40	32.80	18	4,976	0.36%
2021/07/29	2	33.65	1	33.65	33.65	1	4,945	0.02%
2021/07/28	9	33.52	3	33.75	33.60	6	4,943	0.12%
2021/07/27	5	34.32	10	34.56	34.15	-5	4,973	-0.10%
2021/07/26	6	34.33	36	34.40	34.45	-30	5,017	-0.60%
2021/07/23	42	35.01	16	34.37	34.60	26	5,000	0.52%
2021/07/22	5	33.06	2	33.55	33.70	3	4,766	0.06%
2021/07/21	1	32.35	0	0.00	32.30	1	4,734	0.02%
2021/07/20	1	33.10	0	0.00	33.10	1	4,720	0.02%
2021/07/19	2	34.25	10	33.99	33.80	-8	4,716	-0.17%
2021/07/16	5	34.31	12	34.32	34.30	-7	4,840	-0.14%
2021/07/15	4	33.95	2	34.15	33.95	2	4,860	0.04%
2021/07/14	1	34.15	0	0.00	34.30	1	4,878	0.02%
2021/07/13	13	33.73	8	33.61	33.40	5	4,912	0.10%
2021/07/12	49	34.54	21	34.75	34.35	28	5,099	0.55%
2021/07/09	0	0.00	2	33.85	33.75	-2	5,007	-0.04%
2021/07/07	0	0.00	4	32.85	32.95	-4	5,359	-0.07%
2021/07/06	0	0.00	14	33.07	33.00	-14	5,880	-0.24%
2021/07/05	23	32.94	8	32.91	33.00	15	6,207	0.24%
2021/07/02	6	32.87	0	0.00	32.80	6	6,566	0.09%
2021/07/01	25	33.70	31	34.05	33.25	-6	6,693	-0.09%
2021/06/30	24	32.95	6	32.54	33.00	18	6,463	0.28%
2021/06/29	4	32.68	1	32.45	32.50	3	6,427	0.05%
2021/06/28	48	32.61	36	32.65	33.20	12	6,428	0.19%
2021/06/25	14	31.94	30	31.75	31.85	-16	6,265	-0.26%
2021/06/24	0	0.00	3.4	31.25	31.25	-3.4	6,285	-0.05%
2021/06/23	0	0.00	8	30.81	30.90	-8	6,476	-0.12%
2021/06/22	0	0.00	10	30.35	30.25	-10	6,495	-0.15%
2021/06/21	34	30.14	1	30.20	30.15	33	6,542	0.50%
2021/06/18	24	30.84	4	30.84	30.65	20	6,620	0.30%
2021/06/17	0	0.00	2	30.90	30.80	-2	6,827	-0.03%
2021/06/16	2	30.50	4	30.80	30.60	-2	7,005	-0.03%
2021/06/15	1	30.80	3	30.80	30.85	-2	7,156	-0.03%
2021/06/11	9	30.88	0	0.00	30.60	9	7,215	0.12%
2021/06/09	4	30.15	5	30.11	30.00	-1	7,241	-0.01%
2021/06/07	30	29.85	15	29.64	29.85	15	7,561	0.20%
2021/06/04	0	0.00	21	29.90	29.95	-21	7,688	-0.27%
2021/06/03	4	30.15	0	0.00	30.20	4	7,766	0.05%
2021/06/02	10	30.35	0	0.00	30.25	10	7,978	0.13%
2021/06/01	0	0.00	2	30.30	30.25	-2	8,044	-0.02%
2021/05/31	9	29.97	9	30.04	30.05	0	8,111	0.00%
2021/05/28	4	29.60	4	29.70	29.80	0	8,167	0.00%
2021/05/27	4	29.05	0	0.00	29.35	4	8,371	0.05%
2021/05/26	1	29.00	4	29.36	29.30	-3	8,487	-0.04%
2021/05/25	9	29.07	0	0.00	29.00	9	8,526	0.11%
2021/05/24	10	29.05	0	0.00	29.00	10	8,556	0.12%
2021/05/21	0	0.00	1	28.70	28.75	-1	8,767	-0.01%
2021/05/19	8	28.97	11	28.79	28.75	-3	8,966	-0.03%
2021/05/18	0	0.00	16	27.88	28.60	-16	8,974	-0.18%
2021/05/17	16	26.18	7	26.28	26.00	9	8,963	0.10%
2021/05/14	8	27.83	3	28.90	27.90	5	8,903	0.06%
2021/05/13	2	28.20	1	27.80	27.60	1	8,870	0.01%
2021/05/12	2	28.93	0	0.00	28.15	2	8,810	0.02%
2021/05/11	6	31.12	1	31.10	30.70	5	8,661	0.06%
2021/05/10	8	32.26	6	32.20	32.20	2	8,595	0.02%
2021/05/07	0	0.00	3	32.53	32.80	-3	8,598	-0.03%
2021/05/06	0	0.00	4	31.73	31.55	-4	8,552	-0.05%
2021/05/05	4	31.91	1	32.15	31.50	3	8,546	0.04%
2021/05/04	1	31.70	11	32.26	31.95	-10	8,551	-0.12%
2021/05/03	3	33.80	12	33.88	33.10	-9	8,504	-0.11%
2021/04/29	56	34.56	0.1	34.81	34.55	55.9	8,434	0.66%
2021/04/28	10	35.28	6.1	35.24	34.90	3.9	8,421	0.05%
2021/04/27	11	34.76	67	34.66	34.70	-56	8,426	-0.66%
2021/04/26	4	34.83	3	34.98	35.00	1	8,465	0.01%
2021/04/23	0	0.00	8	34.60	34.70	-8	8,461	-0.09%
2021/04/22	2	35.05	5	34.78	34.35	-3	8,508	-0.04%
2021/04/21	21	35.18	2	35.15	35.15	19	8,401	0.23%
2021/04/20	3	35.73	11	35.65	35.50	-8	8,360	-0.10%
2021/04/19	24	35.92	12	35.81	35.80	12	8,381	0.14%
2021/04/16	25	36.10	16	36.38	36.40	9	8,271	0.11%
2021/04/15	16	35.58	28	35.86	35.50	-12	8,043	-0.15%
2021/04/14	10	34.96	23	34.42	34.95	-13	7,935	-0.16%
2021/04/13	48	35.34	36	35.83	35.35	12	8,112	0.15%
2021/04/12	46	36.49	37	36.53	36.30	9	8,481	0.11%
2021/04/09	85	35.31	8	35.52	35.75	77	8,026	0.96%
2021/04/08	22	34.80	31	34.76	34.75	-9	7,714	-0.12%
2021/04/07	0	0.00	44	33.03	33.50	-44	7,415	-0.59%
2021/04/06	3	32.58	6	32.63	32.70	-3	7,471	-0.04%
2021/04/01	0	0.00	6	32.48	32.50	-6	7,490	-0.08%
2021/03/31	4	31.83	2	32.20	32.15	2	7,466	0.03%
2021/03/30	11	32.18	8	32.09	32.15	3	7,427	0.04%
2021/03/29	3	32.67	0	0.00	32.55	3	7,353	0.04%
2021/03/26	24	32.51	45	32.54	32.55	-21	7,299	-0.29%
2021/03/25	2	32.50	14.2	32.83	32.65	-12.2	7,110	-0.17%
2021/03/24	2	32.65	8	32.85	32.90	-6	7,130	-0.08%
2021/03/23	7	32.70	26	32.72	32.50	-19	7,143	-0.27%
2021/03/22	53	33.53	32	32.86	33.10	21	7,072	0.30%
2021/03/19	49	32.75	43	32.75	33.10	6	6,919	0.09%
2021/03/18	4	32.29	7	32.22	32.30	-3	6,776	-0.04%
2021/03/17	0	0.00	12	31.71	31.75	-12	6,814	-0.18%
2021/03/16	2	31.60	6	31.52	31.45	-4	6,874	-0.06%
2021/03/15	14	31.61	34	31.56	31.55	-20	6,885	-0.29%
2021/03/12	4	31.75	3.1	31.82	31.85	0.9	6,983	0.01%
2021/03/11	7	31.88	45	31.99	32.00	-38	7,013	-0.54%
2021/03/10	6.2	31.57	30	31.69	31.50	-23.8	6,863	-0.35%
2021/03/09	5.3	30.73	0	0.00	31.15	5.3	6,879	0.08%
2021/03/08	4	31.16	12.4	31.65	30.95	-8.4	6,870	-0.12%
2021/03/05	2.4	30.93	0	0.00	31.20	2.4	6,740	0.04%
2021/03/04	10	31.13	2	30.88	31.05	8	6,719	0.12%
2021/03/03	14.5	30.86	6	30.98	30.90	8.5	6,724	0.13%
2021/03/02	75	31.49	14	31.56	30.80	61	6,706	0.91%
2021/02/26	2	31.08	18	31.00	31.00	-16	6,577	-0.24%
2021/02/25	14	30.66	2	30.70	30.60	12	6,565	0.18%
2021/02/24	4	30.55	3	30.58	30.55	1	6,625	0.02%
2021/02/23	10	31.02	3	31.05	31.00	7	6,618	0.11%
2021/02/22	11	30.57	1	30.35	30.75	10	6,583	0.15%
2021/02/19	14	29.79	6	29.84	30.05	8	6,855	0.12%
2021/02/18	0	0.00	9	29.16	29.40	-9	6,968	-0.13%
2021/02/17	20	28.73	17	28.68	28.85	3	7,301	0.04%
2021/02/05	6	28.09	0	0.00	28.05	6	7,608	0.08%
2021/02/04	6	28.29	0	0.00	28.30	6	7,741	0.08%
2021/02/03	0	0.00	1	28.00	28.00	-1	7,906	-0.01%
2021/02/01	3.5	27.78	5	27.71	27.75	-1.5	8,195	-0.02%
2021/01/29	0	0.00	8	27.93	28.15	-8	8,357	-0.10%
2021/01/28	3.3	27.85	4	27.93	27.75	-0.7	8,507	-0.01%
2021/01/27	0	0.00	1	27.90	28.00	-1	8,800	-0.01%
2021/01/26	0.4	28.05	4	28.30	27.75	-3.6	9,746	-0.04%
2021/01/25	10.3	27.75	8	28.08	28.10	2.3	10,818	0.02%
2021/01/22	6.3	27.85	2	28.10	28.05	4.3	10,897	0.04%
2021/01/21	15	28.28	6	27.90	27.90	9	10,893	0.08%
2021/01/20	5	28.43	2	28.30	28.30	3	10,967	0.03%
2021/01/19	32	29.57	130	29.59	29.30	-98	10,903	-0.90%	大賣/
2021/01/18	8.2	28.95	7	28.81	28.95	1.2	10,850	0.01%
2021/01/15	2.4	29.40	2	29.65	29.05	0.4	10,821	0.00%
2021/01/14	0	0.00	3	30.07	30.00	-3	10,774	-0.03%
2021/01/13	0	0.00	14	29.60	29.60	-14	10,786	-0.13%
2021/01/12	9.2	29.72	12	29.70	29.50	-2.8	10,775	-0.03%
2021/01/11	34.2	30.14	7	30.16	30.15	27.2	10,733	0.25%
2021/01/08	4.2	30.22	2	30.28	30.15	2.2	10,704	0.02%
2021/01/07	9	30.52	4	30.38	30.25	5	10,648	0.05%
2021/01/06	23	31.38	5	31.33	30.55	18	10,586	0.17%
2021/01/05	62	32.54	28.2	32.03	32.50	33.8	10,188	0.33%
2021/01/04	4	31.01	12	30.97	30.70	-8	9,599	-0.08%
2020/12/31	6	30.49	4	30.60	30.45	2	9,604	0.02%
2020/12/30	8	30.74	16	30.66	30.55	-8	9,554	-0.08%
2020/12/29	5	30.85	14	30.91	30.85	-9	9,462	-0.10%
2020/12/28	6	30.20	6	30.20	30.30	0	9,198	0.00%
2020/12/25	11	29.59	43	29.75	29.65	-32	9,099	-0.35%
2020/12/24	64	29.48	26	29.79	29.35	38	9,071	0.42%
2020/12/23	5	28.89	8	29.30	29.35	-3	9,027	-0.03%
2020/12/22	16	29.58	6	29.56	28.85	10	9,032	0.11%
2020/12/21	5	29.47	7	29.46	29.45	-2	9,079	-0.02%
2020/12/18	1	29.40	2	29.60	29.65	-1	9,089	-0.01%
2020/12/17	3	29.15	9	29.08	29.40	-6	9,124	-0.07%
2020/12/16	2.2	28.91	4	29.00	28.95	-1.8	9,109	-0.02%
2020/12/15	25	29.05	7	28.81	28.70	18	9,413	0.19%
2020/12/14	2	29.05	5	29.48	29.40	-3	9,393	-0.03%
2020/12/11	17	29.32	5	29.08	29.25	12	9,501	0.13%
2020/12/10	14	30.56	28	30.74	30.10	-14	9,310	-0.15%
2020/12/09	8	30.45	24	30.50	30.55	-16	9,190	-0.17%
2020/12/08	13	30.73	4	31.15	30.50	9	9,173	0.10%
2020/12/07	12	30.74	12.2	30.67	30.60	-0.2	9,050	0.00%
2020/12/04	6	30.48	11	30.52	30.50	-5	9,006	-0.06%
2020/12/03	20	30.66	35	30.60	30.35	-15	8,973	-0.17%
2020/12/02	4	30.19	0	0.00	30.10	4	8,881	0.05%
2020/12/01	6	30.16	7	30.29	30.40	-1	8,891	-0.01%
2020/11/30	20	30.34	0	0.00	30.20	20	8,914	0.22%
2020/11/27	5	30.25	7	30.27	30.15	-2	8,957	-0.02%
2020/11/26	1	30.05	42	30.00	29.95	-41	8,987	-0.46%
2020/11/25	9	29.93	5	29.80	29.90	4	9,000	0.04%
2020/11/24	17	30.06	11	29.98	29.80	6	8,959	0.07%
2020/11/23	4	30.15	3	30.10	30.20	1	8,953	0.01%
2020/11/20	4	30.03	0	0.00	30.10	4	8,909	0.04%
2020/11/19	27	30.06	11	29.97	29.95	16	8,962	0.18%
2020/11/18	49	30.70	17	31.18	30.50	32	9,001	0.36%
2020/11/17	6	30.50	9	30.83	30.65	-3	9,020	-0.03%
2020/11/16	11	30.45	12	30.70	30.85	-1	9,131	-0.01%
2020/11/13	10	30.09	47	29.77	30.25	-37	8,925	-0.41%
2020/11/12	11	29.29	5	29.62	28.95	6	8,660	0.07%
2020/11/11	19	29.19	32	29.65	29.65	-13	8,567	-0.15%
2020/11/10	10	29.12	5	29.26	29.05	5	8,443	0.06%
2020/11/09	15	29.26	6	29.20	29.30	9	8,492	0.11%
2020/11/06	8	28.99	4	29.15	29.00	4	8,475	0.05%
2020/11/05	15	28.54	5	28.53	28.50	10	8,567	0.12%
2020/11/04	17	28.87	2	28.80	28.85	15	8,474	0.18%
2020/11/03	78	29.98	55	30.57	29.20	23	8,350	0.28%
2020/11/02	85	30.26	74	30.38	30.50	11	7,719	0.14%
2020/10/30	44	27.88	18	27.94	27.75	26	6,659	0.39%
2020/10/29	8	27.28	8	27.29	27.60	0	6,636	0.00%
2020/10/28	8	27.81	7	28.10	27.55	1	6,670	0.01%
2020/10/27	14	27.54	6	27.75	27.80	8	6,553	0.12%
2020/10/26	0	0.00	5	27.90	27.50	-5	6,536	-0.08%
2020/10/23	4	27.60	3	27.70	27.60	1	6,535	0.02%
2020/10/22	4	27.53	43	27.59	27.55	-39	6,573	-0.59%
2020/10/21	0	0.00	7	27.91	27.85	-7	6,609	-0.11%
2020/10/20	4	27.40	10	27.33	27.50	-6	6,581	-0.09%
2020/10/19	17	27.41	11	27.47	27.30	6	6,562	0.09%
2020/10/16	7	27.11	26	26.79	26.75	-19	6,554	-0.29%
2020/10/15	6	27.18	6	27.10	27.10	0	6,582	0.00%
2020/10/14	14	27.46	8	27.21	27.10	6	6,646	0.09%
2020/10/13	5	26.69	6	27.13	27.25	-1	6,666	-0.01%
2020/10/12	20	27.16	13	27.09	26.80	7	6,646	0.11%
2020/10/08	13	26.87	26	26.96	27.05	-13	6,641	-0.20%
2020/10/06	9	26.00	0	0.00	26.00	9	6,579	0.14%
2020/10/05	6	25.78	0	0.00	25.70	6	6,608	0.09%
2020/09/30	8	25.53	9	25.54	25.70	-1	6,682	-0.01%
2020/09/29	23	25.64	0	0.00	25.45	23	6,745	0.34%
2020/09/28	10	25.85	0	0.00	25.65	10	6,822	0.15%
2020/09/25	16	25.63	54	25.13	25.25	-38	6,946	-0.55%
2020/09/24	20	26.20	4	26.20	25.60	16	6,962	0.23%
2020/09/23	42	26.56	0	0.00	26.65	42	6,916	0.61%
2020/09/22	17	26.90	4	26.85	26.80	13	6,990	0.19%
2020/09/21	0	0.00	14	27.71	27.70	-14	7,069	-0.20%
2020/09/18	23	28.30	47	28.73	27.55	-24	7,041	-0.34%
2020/09/17	1	27.80	10	27.95	28.10	-9	6,712	-0.13%
2020/09/16	33	27.75	57	27.69	27.85	-24	6,659	-0.36%
2020/09/15	1	27.05	1	27.10	27.00	0	6,526	0.00%
2020/09/14	7	27.20	4	26.89	27.15	3	6,636	0.05%
2020/09/11	29	26.73	1	26.65	26.55	28	6,766	0.41%
2020/09/10	7	27.26	5	27.43	27.25	2	6,718	0.03%
2020/09/09	17	27.38	5	27.54	27.35	12	6,700	0.18%
2020/09/08	8	26.82	2	27.00	27.30	6	6,638	0.09%
2020/09/07	5	27.55	13	27.59	26.80	-8	6,593	-0.12%
2020/09/04	18	27.19	18	27.08	27.20	0	6,566	0.00%
2020/09/03	20	28.01	60	28.18	27.80	-40	6,495	-0.62%
2020/09/02	7	27.88	8	28.14	28.20	-1	6,405	-0.02%
2020/09/01	20	28.07	15	27.92	27.90	5	6,316	0.08%
2020/08/31	5	27.80	5	27.75	27.75	0	6,232	0.00%
2020/08/28	0	0.00	37	27.53	27.50	-37	6,174	-0.60%
2020/08/27	8	27.76	23	27.83	27.30	-15	6,148	-0.24%
2020/08/26	0	0.00	13	27.90	27.70	-13	6,041	-0.22%
2020/08/25	4	27.75	8	27.82	27.60	-4	5,980	-0.07%
2020/08/24	23	27.86	4	27.79	28.15	19	5,854	0.32%
2020/08/21	19	28.01	32	28.01	27.85	-13	5,652	-0.23%
2020/08/20	20	27.03	46	27.59	26.65	-26	5,236	-0.50%
2020/08/19	0	0.00	9	27.56	27.30	-9	4,917	-0.18%
2020/08/18	6	26.78	2	27.20	27.20	4	4,736	0.08%
2020/08/17	2	26.95	29	27.10	26.80	-27	4,657	-0.58%
2020/08/14	2	26.80	13	26.94	26.80	-11	4,604	-0.24%
2020/08/13	75	27.13	4	27.45	27.10	71	4,536	1.57%
2020/08/12	13	27.00	35	26.74	27.65	-22	4,356	-0.50%
2020/08/11	8	26.78	22	27.20	26.75	-14	4,191	-0.33%
2020/08/10	43	26.63	3	26.48	26.45	40	3,949	1.01%
2020/08/07	0	0.00	32	26.50	26.50	-32	3,920	-0.82%
2020/08/06	23	25.83	25	26.17	25.90	-2	3,811	-0.05%
2020/08/05	5	24.90	0	0.00	25.10	5	3,491	0.14%
2020/08/04	10	25.36	8	25.38	25.15	2	3,478	0.06%
2020/08/03	5	24.64	25	24.70	24.90	-20	3,466	-0.58%
2020/07/31	4	24.09	3	24.20	24.10	1	3,435	0.03%
2020/07/30	3	23.82	30	24.00	24.00	-27	3,441	-0.78%
2020/07/29	2	23.78	1	23.75	23.70	1	3,488	0.03%
2020/07/28	5	23.15	0	0.00	23.10	5	3,514	0.14%
2020/07/27	14	24.33	2	23.83	23.85	12	3,490	0.34%
2020/07/24	0	0.00	20	24.70	24.50	-20	3,453	-0.58%
2020/07/23	1	24.75	0	0.00	24.70	1	3,447	0.03%
2020/07/22	6	25.13	43	24.95	24.85	-37	3,440	-1.08%
2020/07/21	13	24.72	2	24.90	25.00	11	3,404	0.32%
2020/07/20	19	24.24	10	24.65	24.65	9	3,384	0.27%
2020/07/17	7	23.91	2	23.40	23.40	5	3,312	0.15%
2020/07/16	58	24.58	0	0.00	24.35	58	3,282	1.77%
2020/07/15	5	24.30	0	0.00	24.10	5	3,271	0.15%
2020/07/14	9	24.60	10	24.75	24.60	-1	3,280	-0.03%
2020/07/09	5	25.24	34	25.21	24.90	-29	3,389	-0.86%
2020/07/08	9	24.67	4	24.86	24.80	5	3,345	0.15%
2020/07/07	0	0.00	19	24.45	24.40	-19	3,289	-0.58%
2020/07/06	15	25.04	46	25.16	25.15	-31	3,215	-0.96%
2020/07/02	1.6	24.17	14	24.55	24.20	-12.4	3,054	-0.40%
2020/07/01	15	24.32	5	24.32	24.30	10	3,012	0.33%
2020/06/30	19	23.65	38	23.97	24.10	-19	2,913	-0.65%
2020/06/19	13	22.40	0	0.00	22.55	13	2,808	0.46%
2020/06/18	3	22.40	15	22.55	22.20	-12	2,710	-0.44%
2020/06/16	0	0.00	1	21.30	21.40	-1	2,590	-0.04%
2020/06/10	0	0.00	5	21.65	21.70	-5	2,713	-0.18%
2020/06/09	4	22.03	0	0.00	21.75	4	2,779	0.14%
2020/06/08	8	22.50	0	0.00	22.30	8	2,861	0.28%
2020/06/05	30	22.40	3	22.40	22.50	27	2,868	0.94%
2020/06/04	1	21.90	0	0.00	22.00	1	2,865	0.03%
2020/06/03	0	0.00	2	22.20	22.00	-2	2,871	-0.07%
2020/06/02	1	21.80	1	21.60	21.60	0	2,840	0.00%
2020/06/01	0	0.00	10.1	21.85	21.85	-10.1	2,847	-0.36%
2020/05/28	0	0.00	1	21.60	21.60	-1	2,841	-0.04%
2020/05/25	0	0.00	2	21.15	21.30	-2	2,851	-0.07%
2020/05/18	1	21.25	0	0.00	21.20	1	2,990	0.03%
2020/05/15	8	21.04	0	0.00	21.10	8	2,984	0.27%
2020/05/14	6	21.90	10	22.00	21.65	-4	2,942	-0.14%
2020/05/13	0	0.00	17	22.14	22.35	-17	2,868	-0.59%
2020/05/12	8	21.38	6	21.34	21.30	2	2,845	0.07%
2020/05/11	1	21.75	0	0.00	21.75	1	2,836	0.04%
2020/05/08	1	22.05	9	22.03	21.80	-8	2,809	-0.28%
2020/05/07	0	0.00	2	21.18	21.15	-2	2,720	-0.07%
2020/05/06	2	20.70	1	20.70	20.70	1	2,704	0.04%
2020/05/05	8	20.95	0	0.00	20.85	8	2,714	0.29%
2020/05/04	1	21.10	0	0.00	21.05	1	2,673	0.04%
2020/04/30	0	0.00	1	20.90	20.80	-1	2,632	-0.04%
2020/04/29	2	20.90	1	20.85	20.70	1	2,660	0.04%
2020/04/24	0	0.00	2	20.30	20.30	-2	2,674	-0.07%
2020/04/23	0	0.00	1	20.10	20.10	-1	2,682	-0.04%
2020/04/22	3	19.73	0	0.00	19.70	3	2,710	0.11%
2020/04/21	9	19.94	1	19.65	19.65	8	2,710	0.30%
2020/04/20	0	0.00	1	20.15	20.20	-1	2,737	-0.04%
2020/04/17	8	20.06	2	20.00	20.05	6	2,785	0.22%
2020/04/15	9	20.09	9	20.18	20.05	0	2,762	0.00%
2020/04/14	5	20.33	2	20.30	20.50	3	2,747	0.11%
2020/04/13	1	20.40	5	20.58	20.45	-4	2,634	-0.15%
2020/04/10	5	19.68	0	0.00	19.75	5	2,617	0.19%
2020/04/09	2	19.40	0	0.00	19.55	2	2,635	0.08%
2020/04/08	0	0.00	2	19.80	19.85	-2	2,645	-0.08%
2020/04/06	1	19.30	0	0.00	19.50	1	2,639	0.04%
2020/04/01	2	19.05	0	0.00	19.30	2	2,655	0.08%
2020/03/31	0	0.00	3	19.35	18.95	-3	2,712	-0.11%
2020/03/30	0	0.00	3	18.87	19.00	-3	2,699	-0.11%
2020/03/27	2	18.05	0	0.00	18.00	2	2,696	0.07%
2020/03/26	0	0.00	1	17.90	18.25	-1	2,705	-0.04%
2020/03/25	0	0.00	1	18.25	18.25	-1	2,704	-0.04%
2020/03/23	0	0.00	20	15.90	16.00	-20	2,739	-0.73%
2020/03/20	0	0.00	1	15.70	16.25	-1	2,913	-0.03%
2020/03/19	1	14.80	4	15.05	14.80	-3	2,906	-0.10%
2020/03/18	0	0.00	10	17.00	16.35	-10	2,846	-0.35%
2020/03/17	2	17.23	2	17.40	16.90	0	2,865	0.00%
2020/03/16	8	19.70	0	0.00	18.75	8	2,816	0.28%
2020/03/13	39	19.56	3	19.75	19.95	36	2,805	1.28%
2020/03/12	1	22.90	0	0.00	21.70	1	2,722	0.04%
2020/03/11	0	0.00	2	22.75	22.90	-2	2,621	-0.08%
2020/03/10	2	22.10	1	22.00	22.85	1	2,596	0.04%
2020/03/09	2	22.83	0	0.00	22.60	2	2,576	0.08%
2020/03/05	1	23.65	1	23.80	23.70	0	2,578	0.00%
2020/03/04	0	0.00	3	23.20	23.40	-3	2,586	-0.12%
2020/03/03	1	23.55	11	23.65	23.45	-10	2,586	-0.39%
2020/03/02	10	23.20	0	0.00	23.20	10	2,598	0.38%
2020/02/27	4	22.80	0	0.00	22.80	4	2,593	0.15%
2020/02/25	0	0.00	13	23.30	23.60	-13	2,599	-0.50%
2020/02/24	3	23.65	0	0.00	23.50	3	2,608	0.12%
2020/02/21	1	24.05	0	0.00	23.95	1	2,614	0.04%
2020/02/20	10	23.90	0	0.00	23.85	10	2,620	0.38%
2020/02/14	5	23.05	0	0.00	23.05	5	2,578	0.19%
2020/02/13	5	23.35	3	23.15	23.15	2	2,572	0.08%
2020/02/11	2	22.38	0	0.00	22.40	2	2,543	0.08%
2020/02/10	0	0.00	2	22.25	22.35	-2	2,539	-0.08%
2020/02/06	0	0.00	1	22.80	23.30	-1	2,554	-0.04%
2020/02/05	1	22.65	0	0.00	22.50	1	2,601	0.04%
2020/02/04	1	22.60	0	0.00	22.75	1	2,614	0.04%
2020/02/03	1	22.25	1	22.40	22.40	0	2,640	0.00%
2020/01/31	1	23.65	1	23.65	23.75	0	2,605	0.00%
2020/01/30	1	24.00	7	23.80	23.55	-6	2,653	-0.23%
2020/01/20	1	25.65	0	0.00	25.65	1	2,655	0.04%
2020/01/17	1	25.75	1	25.65	25.65	0	2,651	0.00%
2020/01/16	0	0.00	8	25.59	25.80	-8	2,635	-0.30%
2020/01/15	12	25.10	0	0.00	25.10	12	2,593	0.46%
2020/01/14	1	25.10	0	0.00	25.35	1	2,601	0.04%
2020/01/13	13	25.05	1	25.10	25.20	12	2,573	0.47%
2020/01/10	1	24.50	1	24.65	24.65	0	2,532	0.00%
2020/01/09	2	24.40	0	0.00	24.25	2	2,510	0.08%
2020/01/06	1	25.00	0	0.00	25.10	1	2,682	0.04%
2020/01/03	9	25.34	0	0.00	25.25	9	2,679	0.34%
2020/01/02	18	25.68	5	25.66	25.65	13	2,668	0.49%
2019/12/31	1	25.75	2	25.85	25.80	-1	2,651	-0.04%
2019/12/30	15	25.71	0	0.00	25.80	15	2,649	0.57%
2019/12/27	5	26.02	0	0.00	26.00	5	2,645	0.19%
2019/12/26	48	26.03	46	26.05	26.10	2	2,653	0.08%
2019/12/25	1	25.75	10	25.95	26.00	-9	2,621	-0.34%
2019/12/24	1	25.90	0	0.00	25.85	1	2,640	0.04%
2019/12/23	4	25.55	0	0.00	25.50	4	2,682	0.15%
2019/12/20	0	0.00	2	26.00	26.00	-2	2,689	-0.07%
2019/12/19	19	25.66	0	0.00	25.75	19	2,690	0.71%
2019/12/18	6	25.97	0	0.00	25.90	6	2,716	0.22%
2019/12/17	2	25.98	21	25.80	26.00	-19	2,712	-0.70%
2019/12/16	0	0.00	1	25.15	25.20	-1	2,542	-0.04%
2019/12/13	1	24.45	0	0.00	24.45	1	2,543	0.04%
2019/12/12	11	24.51	1	24.50	24.50	10	2,552	0.39%
2019/12/11	1	24.90	0	0.00	24.85	1	2,554	0.04%
2019/12/09	3	25.25	0	0.00	25.10	3	2,594	0.12%
2019/12/05	0	0.00	5	25.40	25.40	-5	2,668	-0.19%
2019/12/04	2	25.15	2	25.23	25.35	0	2,718	0.00%
2019/12/03	2	25.00	0	0.00	25.10	2	2,740	0.07%
2019/11/29	6	25.25	0	0.00	25.10	6	2,781	0.22%
2019/11/28	2	25.35	0	0.00	25.35	2	2,818	0.07%
2019/11/27	5	25.40	0	0.00	25.50	5	2,859	0.17%
2019/11/26	0	0.00	2	25.40	25.30	-2	2,890	-0.07%
2019/11/22	3	25.13	0	0.00	25.10	3	3,021	0.10%
2019/11/21	2	25.00	0	0.00	25.25	2	3,095	0.06%
2019/11/20	3	24.90	0	0.00	25.15	3	3,114	0.10%
2019/11/19	15	25.03	0	0.00	24.95	15	3,187	0.47%
2019/11/18	0	0.00	30	24.91	25.10	-30	3,234	-0.93%
2019/11/15	5	24.35	1	24.30	24.30	4	3,262	0.12%
2019/11/14	0	0.00	3	24.20	24.20	-3	3,353	-0.09%
2019/11/13	0	0.00	2	24.20	24.25	-2	3,420	-0.06%
2019/11/12	1	23.95	0	0.00	24.00	1	3,529	0.03%
2019/11/11	3	23.77	1	23.75	23.75	2	3,777	0.05%
2019/11/08	2	24.25	0	0.00	24.40	2	3,857	0.05%
2019/11/05	3	24.58	0	0.00	24.65	3	4,378	0.07%
2019/11/04	50	24.65	32	24.78	24.85	18	4,522	0.40%
2019/11/01	11	23.89	1	23.85	23.85	10	4,556	0.22%
2019/10/31	1	23.80	0	0.00	23.80	1	4,603	0.02%
2019/10/29	5	24.20	0	0.00	24.15	5	4,688	0.11%
2019/10/28	25	24.69	0	0.00	24.70	25	4,713	0.53%
2019/10/25	0	0.00	1	25.30	25.35	-1	4,689	-0.02%
2019/10/24	10	25.10	0	0.00	25.20	10	4,740	0.21%
2019/10/23	11	25.11	0	0.00	25.10	11	5,075	0.22%
2019/10/22	1	25.40	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	3	25.05	25.50	-3	5,190	-0.06%
2019/10/18	10	25.20	0	0.00	25.30	10	5,302	0.19%
2019/10/17	1	25.15	1	25.30	25.35	0	5,324	0.00%
2019/10/16	0	0.00	3	25.18	25.15	-3	5,375	-0.06%
2019/10/15	1	24.80	0	0.00	24.70	1	5,431	0.02%
2019/10/14	11	24.51	8	24.96	24.95	3	5,453	0.06%
2019/10/08	1	25.85	0	0.00	25.80	1	5,413	0.02%
2019/10/07	2	25.95	0	0.00	26.00	2	5,466	0.04%
2019/10/02	0	0.00	2	26.45	26.60	-2	5,923	-0.03%
2019/10/01	1	25.90	0	0.00	25.90	1	5,902	0.02%
2019/09/27	2	26.25	0	0.00	26.25	2	5,875	0.03%
2019/09/26	6	27.02	0	0.00	26.75	6	5,850	0.10%
2019/09/23	5	27.00	2	27.00	26.80	3	5,827	0.05%
2019/09/20	4	26.28	0	0.00	26.55	4	5,942	0.07%
2019/09/19	5	26.60	0	0.00	26.60	5	5,924	0.08%
2019/09/16	6	26.74	1	26.65	26.55	5	6,108	0.08%
2019/09/12	0	0.00	10	27.00	27.05	-10	6,061	-0.16%
2019/09/11	5	27.00	5	27.25	27.20	0	6,057	0.00%
2019/09/09	3	27.73	17	27.74	27.70	-14	5,964	-0.23%
2019/09/06	12	28.03	5	28.00	28.15	7	5,927	0.12%
2019/09/05	0	0.00	10	28.80	28.55	-10	5,869	-0.17%
2019/09/04	1	28.50	6	28.60	28.55	-5	5,848	-0.09%
2019/09/03	0	0.00	1.2	28.62	28.55	-1.2	5,846	-0.02%
2019/09/02	19	28.60	15	28.52	28.65	4	5,815	0.07%
2019/08/30	4	28.06	22	28.22	28.00	-18	5,760	-0.31%
2019/08/29	2	27.83	5	27.85	27.90	-3	5,720	-0.05%
2019/08/28	24	27.69	3	27.97	27.60	21	5,675	0.37%
2019/08/27	0	0.00	10	27.30	27.65	-10	5,580	-0.18%
2019/08/26	55	27.13	0	0.00	26.85	55	5,536	0.99%
2019/08/23	2	28.20	2	28.20	28.10	0	5,457	0.00%
2019/08/22	1	28.50	12	28.60	28.45	-11	5,445	-0.20%
2019/08/21	0	0.00	3	28.23	28.25	-3	5,355	-0.06%
2019/08/20	11	28.47	5	28.86	28.30	6	5,293	0.11%
2019/08/19	6	28.79	2	28.88	28.85	4	5,210	0.08%
2019/08/16	4	28.61	4	28.89	28.65	0	5,170	0.00%
2019/08/15	15	28.74	2	29.00	28.75	13	5,126	0.25%
2019/08/14	14	28.81	19	28.83	28.95	-5	5,035	-0.10%
2019/08/13	32	28.43	0	0.00	27.75	32	4,835	0.66%
2019/08/12	4	28.81	20	29.19	28.75	-16	4,774	-0.34%
2019/08/08	8	28.23	33	28.46	28.45	-25	4,616	-0.54%
2019/08/07	39	28.28	6	28.39	28.05	33	4,537	0.73%
2019/08/06	0	0.00	15	27.88	28.30	-15	4,373	-0.34%
2019/08/05	1	27.15	0	0.00	27.40	1	4,279	0.02%
2019/08/02	0	0.00	30	27.20	27.15	-30	4,223	-0.71%
2019/08/01	2	27.15	14	27.44	27.70	-12	4,257	-0.28%
2019/07/31	3	27.08	7	26.86	27.05	-4	4,261	-0.09%
2019/07/30	8	26.41	2	26.75	26.45	6	4,274	0.14%
2019/07/29	2	27.75	2	27.20	27.20	0	4,277	0.00%
2019/07/26	3	27.20	5	27.45	27.40	-2	4,281	-0.05%
2019/07/25	7	27.87	36	27.93	27.60	-29	4,335	-0.67%
2019/07/24	0	0.00	2	27.13	27.20	-2	4,229	-0.05%
2019/07/23	4	26.93	26	26.99	26.85	-22	4,220	-0.52%
2019/07/22	43	26.87	15	26.92	26.85	28	4,182	0.67%
2019/07/18	1	26.25	0	0.00	26.20	1	4,231	0.02%
2019/07/17	0	0.00	10	26.45	26.80	-10	4,239	-0.24%
2019/07/15	1	25.85	3	26.25	26.15	-2	4,274	-0.05%
2019/07/11	3	25.65	11	25.33	25.70	-8	4,226	-0.19%
2019/07/10	21	25.66	6	26.76	25.60	15	4,243	0.35%
2019/07/09	0	0.00	16	25.64	25.90	-16	3,908	-0.41%
2019/07/08	4	25.64	0	0.00	25.75	4	3,902	0.10%
2019/07/05	2	25.50	1	25.50	25.40	1	3,920	0.03%
2019/07/03	1	25.50	1	25.25	25.20	0	4,008	0.00%
2019/06/27	1	25.30	1	25.45	25.25	0	4,034	0.00%
2019/06/26	1	25.70	12	25.67	25.70	-11	3,911	-0.28%
2019/06/25	11	25.43	44	25.66	25.35	-33	3,926	-0.84%
2019/06/24	0	0.00	21	25.09	25.30	-21	3,877	-0.54%
2019/06/21	0	0.00	7	24.65	24.50	-7	3,881	-0.18%
2019/06/19	3	24.10	1	24.10	24.10	2	4,187	0.05%
2019/06/17	1	23.80	0	0.00	23.85	1	4,349	0.02%
2019/06/11	5	23.95	0	0.00	24.00	5	4,791	0.10%
2019/06/10	1	23.45	2	23.40	23.50	-1	4,787	-0.02%
2019/06/03	0	0.00	2	23.10	23.00	-2	4,929	-0.04%
2019/05/31	0	0.00	1	23.30	23.45	-1	5,027	-0.02%
2019/05/30	8	22.80	0	0.00	23.20	8	5,063	0.16%
2019/05/29	0	0.00	1	22.75	22.60	-1	5,109	-0.02%
2019/05/28	1	23.10	0	0.00	23.15	1	5,107	0.02%
2019/05/27	1	23.25	0	0.00	23.15	1	5,149	0.02%
2019/05/23	3	23.63	0	0.00	23.30	3	5,218	0.06%
2019/05/21	1	24.40	0	0.00	24.45	1	5,226	0.02%
2019/05/20	0	0.00	27	24.53	24.75	-27	5,249	-0.51%
2019/05/17	1	24.25	0	0.00	24.25	1	5,221	0.02%
2019/05/16	2	24.83	0	0.00	24.30	2	5,180	0.04%
2019/05/15	0	0.00	1	25.05	25.05	-1	5,164	-0.02%
2019/05/14	0	0.00	10	24.80	24.80	-10	5,107	-0.20%
2019/05/13	1	24.55	0	0.00	24.55	1	5,084	0.02%
2019/05/09	17	24.61	5	24.95	24.20	12	4,995	0.24%
2019/05/08	10	24.60	0	0.00	25.35	10	4,909	0.20%
2019/05/07	0	0.00	14	25.57	25.70	-14	4,836	-0.29%
2019/05/06	7	25.54	8	25.81	25.10	-1	4,785	-0.02%
2019/05/03	1	26.15	30	26.27	26.40	-29	4,701	-0.62%
2019/05/02	0	0.00	4	26.23	26.25	-4	4,671	-0.09%
2019/04/30	7	25.90	42	25.61	26.00	-35	4,622	-0.76%
2019/04/29	3	25.40	0	0.00	25.00	3	4,407	0.07%
2019/04/26	9	25.10	17	25.18	25.35	-8	4,409	-0.18%
2019/04/25	8	25.70	4	25.75	25.15	4	4,519	0.09%
2019/04/24	0	0.00	19	25.36	25.45	-19	4,551	-0.42%
2019/04/22	6	24.98	41	25.12	25.10	-35	4,548	-0.77%
2019/04/19	0	0.00	6	24.38	24.20	-6	4,467	-0.13%
2019/04/18	3	24.35	1	24.65	23.90	2	4,501	0.04%
2019/04/17	0	0.00	3	24.63	24.55	-3	4,630	-0.06%
2019/04/16	3	24.67	1	24.75	24.50	2	4,820	0.04%
2019/04/15	2	24.10	7	24.47	24.65	-5	4,989	-0.10%
2019/04/12	3	23.57	1	23.55	23.60	2	4,914	0.04%
2019/04/10	14	24.04	8	24.05	24.10	6	4,887	0.12%
2019/04/09	0	0.00	20	23.70	23.85	-20	4,821	-0.41%
2019/04/08	4	23.76	5	23.75	23.75	-1	4,839	-0.02%
2019/04/03	12	23.48	1	23.50	23.50	11	4,805	0.23%
2019/04/02	5	23.45	4	23.45	23.40	1	4,795	0.02%
2019/04/01	5	23.30	1	23.30	23.45	4	4,776	0.08%
2019/03/29	7	23.01	2	23.20	23.00	5	4,726	0.11%
2019/03/28	23	22.98	1	23.25	22.90	22	4,701	0.47%
2019/03/27	4	23.64	4	23.56	23.50	0	4,650	0.00%
2019/03/26	17	23.67	5	23.47	23.40	12	4,622	0.26%
2019/03/25	12	23.85	3	23.75	23.75	9	4,553	0.20%
2019/03/22	78	25.10	9	25.16	24.85	69	4,557	1.51%
2019/03/21	109	26.49	111	26.43	26.10	-2	4,316	-0.05%	大買/大賣/
2019/03/20	22	25.74	1	25.95	26.05	21	4,214	0.50%
2019/03/19	15	26.12	17	26.13	26.10	-2	4,218	-0.05%
2019/03/18	5	25.98	3	26.17	26.50	2	4,208	0.05%
2019/03/15	19	25.19	0	0.00	25.15	19	4,001	0.47%
2019/03/14	2	25.70	3	25.45	25.35	-1	3,996	-0.03%
2019/03/13	0	0.00	4	25.38	25.35	-4	3,949	-0.10%
2019/03/12	0	0.00	1	25.35	25.05	-1	3,954	-0.03%
2019/03/08	21	24.70	0	0.00	24.75	21	4,017	0.52%
2019/03/07	1	25.45	3	25.42	25.10	-2	4,007	-0.05%
2019/03/06	17	25.64	8	25.65	25.70	9	3,941	0.23%
2019/03/05	1	25.30	5	25.20	24.85	-4	3,870	-0.10%
2019/03/04	3	25.08	1	25.10	25.00	2	3,847	0.05%
2019/02/27	0	0.00	2	24.35	24.55	-2	3,807	-0.05%
2019/02/26	2	24.75	0	0.00	24.50	2	3,815	0.05%
2019/02/25	0	0.00	6	25.18	24.95	-6	3,835	-0.16%
2019/02/22	1	24.80	0	0.00	24.90	1	3,808	0.03%
2019/02/21	8	24.88	0	0.00	24.80	8	3,830	0.21%
2019/02/20	3	24.35	10.2	24.65	24.50	-7.2	3,817	-0.19%
2019/02/19	2	24.65	1	24.70	24.70	1	3,789	0.03%
2019/02/18	0	0.00	2	24.80	24.80	-2	3,808	-0.05%
2019/02/12	3	24.92	0	0.00	24.90	3	3,803	0.08%
2019/02/11	11	24.92	0	0.00	24.90	11	3,795	0.29%
2019/01/30	0	0.00	5	24.50	24.60	-5	3,776	-0.13%
2019/01/29	1	24.50	0	0.00	24.45	1	3,774	0.03%
2019/01/25	2	24.85	1	24.80	24.65	1	3,756	0.03%
2019/01/24	0	0.00	3	24.80	24.65	-3	3,746	-0.08%
2019/01/23	10	24.80	0	0.00	24.80	10	3,737	0.27%
2019/01/22	3	25.25	2	25.05	25.05	1	3,719	0.03%
2019/01/21	0	0.00	1	25.35	25.35	-1	3,653	-0.03%
2019/01/18	4	25.14	0	0.00	25.30	4	3,642	0.11%
2019/01/17	14	25.48	13	25.51	25.30	1	3,618	0.03%
2019/01/16	25	25.88	32	25.77	26.10	-7	3,458	-0.20%
2019/01/15	8	25.19	5	25.10	25.05	3	3,279	0.09%
2019/01/14	9	25.01	5	24.78	24.85	4	3,222	0.12%
2019/01/11	6	25.67	3	25.10	25.10	3	3,158	0.09%
2019/01/10	0	0.00	2	25.68	25.75	-2	3,087	-0.06%
2019/01/09	23	25.70	16	25.48	25.50	7	3,015	0.23%
2019/01/08	43	24.85	52	25.12	25.45	-9	2,864	-0.31%
2019/01/07	1	24.00	16	24.25	24.50	-15	2,643	-0.57%
2019/01/04	10	22.20	2	22.00	22.70	8	2,411	0.33%
2019/01/03	1	22.85	0	0.00	22.75	1	2,429	0.04%
2018/12/28	0	0.00	4	22.81	22.95	-4	2,429	-0.16%
2018/12/27	1	23.25	2	22.98	22.90	-1	2,451	-0.04%
2018/12/26	0	0.00	7	22.51	22.25	-7	2,410	-0.29%
2018/12/25	1	22.65	1	22.75	22.65	0	2,408	0.00%
2018/12/24	6	22.92	3	22.92	23.05	3	2,406	0.12%
2018/12/22	1	22.40	1	22.35	22.55	0	2,398	0.00%
2018/12/21	4	22.35	1	22.45	22.50	3	2,488	0.12%
2018/12/20	2	22.45	2	22.38	22.30	0	2,499	0.00%
2018/12/19	0	0.00	1	22.70	22.70	-1	2,485	-0.04%
2018/12/18	7	22.79	3	22.78	22.75	4	2,476	0.16%
2018/12/17	7	23.76	0	0.00	23.00	7	2,441	0.29%
2018/12/14	5	22.90	2	23.03	23.15	3	2,315	0.13%
2018/12/13	2	23.03	1	23.35	23.05	1	2,299	0.04%
2018/12/12	3	22.87	4	23.06	23.00	-1	2,257	-0.04%
2018/12/11	4	22.88	6	22.82	22.80	-2	2,201	-0.09%
2018/12/10	1	21.45	0	0.00	21.55	1	2,095	0.05%
2018/12/07	0	0.00	12	21.67	22.15	-12	2,086	-0.58%
2018/12/06	3	21.35	2	21.95	21.30	1	2,067	0.05%
2018/12/05	2	21.83	2	22.05	22.25	0	2,033	0.00%
2018/12/04	1	22.40	31	22.60	22.45	-30	2,034	-1.47%
2018/12/03	0	0.00	5	22.10	22.10	-5	1,968	-0.25%
2018/11/29	0	0.00	2	21.75	21.45	-2	1,929	-0.10%
2018/11/27	1	20.80	1	20.90	20.95	0	1,876	0.00%
2018/11/26	0	0.00	1	20.75	20.80	-1	1,855	-0.05%
2018/11/23	2	20.95	0	0.00	20.10	2	1,839	0.11%
2018/11/22	4	21.18	3	21.45	20.80	1	1,808	0.06%
2018/11/21	1	20.90	3	20.90	21.00	-2	1,804	-0.11%
2018/11/20	3	20.68	1	20.60	20.75	2	1,819	0.11%
2018/11/19	3	20.32	2	20.45	20.45	1	1,782	0.06%
2018/11/16	0	0.00	41	20.03	20.05	-41	1,765	-2.32%
2018/11/15	8	19.94	6	19.98	19.90	2	1,753	0.11%
2018/11/14	0	0.00	1	19.70	19.85	-1	1,708	-0.06%
2018/11/09	0	0.00	1	19.70	19.80	-1	1,791	-0.06%
2018/11/08	1	19.75	0	0.00	19.50	1	1,833	0.05%
2018/11/07	0	0.00	16	19.30	19.45	-16	1,896	-0.84%
2018/11/06	0	0.00	2	19.10	19.05	-2	2,062	-0.10%
2018/11/05	9	18.97	0	0.00	19.00	9	2,079	0.43%
2018/11/02	0	0.00	15	18.88	18.95	-15	2,120	-0.71%
2018/11/01	0	0.00	1	18.65	18.55	-1	2,130	-0.05%
2018/10/31	0	0.00	2	18.10	18.30	-2	2,151	-0.09%
2018/10/26	0	0.00	17	17.36	17.35	-17	2,456	-0.69%
2018/10/25	7	17.55	1	17.60	17.15	6	2,460	0.24%
2018/10/24	2	18.30	0	0.00	18.40	2	2,454	0.08%
2018/10/23	1	18.50	1	18.55	18.45	0	2,473	0.00%
2018/10/19	1	18.30	0	0.00	19.10	1	2,525	0.04%
2018/10/18	0	0.00	2	18.95	18.80	-2	2,543	-0.08%
2018/10/17	1	19.00	0	0.00	18.65	1	2,570	0.04%
2018/10/12	2	17.85	0	0.00	18.10	2	2,776	0.07%
2018/10/11	6	18.06	1	18.05	18.00	5	3,116	0.16%
2018/10/09	10	20.15	0	0.00	20.00	10	3,134	0.32%
2018/10/05	6	20.73	0	0.00	20.65	6	3,690	0.16%
2018/10/04	3	21.57	0	0.00	21.50	3	3,714	0.08%
2018/10/03	0	0.00	1	22.55	22.10	-1	3,767	-0.03%
2018/10/02	6	22.82	0	0.00	22.50	6	3,818	0.16%
2018/10/01	5	22.95	0	0.00	22.90	5	3,853	0.13%
2018/09/28	8	23.22	17	23.23	23.30	-9	3,882	-0.23%
2018/09/27	1	22.85	11	22.54	22.90	-10	3,888	-0.26%
2018/09/26	1	22.45	0	0.00	22.50	1	4,218	0.02%
2018/09/25	0	0.00	2	22.28	22.30	-2	4,258	-0.05%
2018/09/21	2	22.00	0	0.00	21.90	2	4,288	0.05%
2018/09/19	0	0.00	1	22.45	22.25	-1	4,400	-0.02%
2018/09/18	5	21.80	0	0.00	22.05	5	4,408	0.11%
2018/09/14	0	0.00	6	22.03	22.15	-6	4,472	-0.13%
2018/09/13	1	21.50	1	21.55	21.55	0	4,511	0.00%
2018/09/12	1	21.20	0	0.00	21.15	1	4,668	0.02%
2018/09/11	0	0.00	1	21.20	21.40	-1	4,709	-0.02%
2018/09/10	3	21.50	7	21.22	20.90	-4	4,725	-0.08%
2018/09/07	2	21.65	4	21.70	21.60	-2	4,720	-0.04%
2018/09/03	1	22.95	0	0.00	22.50	1	4,948	0.02%
2018/08/31	1	22.65	0	0.00	22.85	1	5,015	0.02%
2018/08/29	0	0.00	1	22.85	23.00	-1	5,219	-0.02%
2018/08/28	3	23.12	0	0.00	22.95	3	5,366	0.06%
2018/08/27	1	23.05	3	22.80	23.00	-2	5,638	-0.04%
2018/08/24	1	21.70	0	0.00	21.80	1	5,787	0.02%
2018/08/22	2	22.10	2	22.00	21.85	0	5,857	0.00%
2018/08/21	1	22.00	1	22.00	22.10	0	5,885	0.00%
2018/08/20	1	21.80	0	0.00	21.60	1	5,914	0.02%
2018/08/17	1	22.40	0	0.00	22.15	1	5,887	0.02%
2018/08/16	63	21.57	2	21.35	22.00	61	5,863	1.04%
2018/08/15	1	22.35	0	0.00	22.20	1	5,832	0.02%
2018/08/14	161	23.30	3	23.05	23.05	158	5,802	2.72%	大買/鉅額交易
2018/08/13	35	23.97	43	23.65	23.60	-8	5,750	-0.14%
2018/08/10	1	26.30	11	26.33	26.15	-10	5,663	-0.18%
2018/08/09	16	26.30	7	26.33	26.05	9	5,778	0.16%
2018/08/08	0	0.00	11	26.89	26.55	-11	5,753	-0.19%
2018/08/07	6	26.85	14	26.96	26.85	-8	5,736	-0.14%
2018/08/06	5	27.15	1	27.15	27.15	4	5,724	0.07%
2018/08/03	89	27.48	47	27.56	27.35	42	5,726	0.73%
2018/08/02	0	0.00	7	26.89	26.85	-7	5,497	-0.13%
2018/08/01	10	26.85	3	26.88	26.80	7	5,461	0.13%
2018/07/31	0	0.00	2	26.85	26.90	-2	5,450	-0.04%
2018/07/30	3	26.83	7	26.93	26.90	-4	5,434	-0.07%
2018/07/27	5	27.25	6	27.08	27.25	-1	5,423	-0.02%
2018/07/26	22	26.74	0	0.00	26.55	22	5,382	0.41%
2018/07/25	3	26.63	0	0.00	26.60	3	5,360	0.06%
2018/07/24	13	26.75	6	26.81	26.95	7	5,343	0.13%
2018/07/23	6	26.63	3	26.53	26.55	3	5,329	0.06%
2018/07/20	14	27.14	2	27.65	27.05	12	5,289	0.23%
2018/07/19	9	27.44	12	27.65	27.45	-3	5,251	-0.06%
2018/07/18	60	28.21	40	28.39	27.90	20	5,190	0.39%
2018/07/17	6	27.57	10	27.62	27.50	-4	4,869	-0.08%
2018/07/16	10	27.80	1	27.70	28.00	9	4,833	0.19%
2018/07/13	27	28.42	74	28.45	28.45	-47	4,685	-1.00%
2018/07/12	17	27.72	4	27.75	27.80	13	4,325	0.30%
2018/07/11	8	27.88	5	28.05	27.50	3	4,306	0.07%
2018/07/10	4	27.54	0	0.00	27.90	4	4,296	0.09%
2018/07/09	3	27.52	5	27.48	27.20	-2	4,301	-0.05%
2018/07/06	3	26.60	3	27.13	27.05	0	4,281	0.00%
2018/07/05	21	27.17	5	27.50	27.00	16	4,321	0.37%
2018/07/04	39	27.98	46	28.06	27.90	-7	4,324	-0.16%
2018/07/03	0	0.00	1	27.10	27.15	-1	4,011	-0.02%
2018/07/02	10	26.96	3	26.95	26.85	7	4,016	0.17%
2018/06/29	8	27.39	10	27.49	27.25	-2	3,991	-0.05%
2018/06/27	1	26.35	0	0.00	26.10	1	3,951	0.03%
2018/06/26	1	26.35	0	0.00	26.20	1	3,973	0.03%
2018/06/25	2	26.75	0	0.00	26.70	2	3,974	0.05%
2018/06/22	5	27.37	15	27.32	27.15	-10	4,015	-0.25%
2018/06/21	26	27.88	19	28.22	27.95	7	3,998	0.18%
2018/06/20	1	27.25	2	27.13	27.45	-1	3,963	-0.03%
2018/06/19	3	27.23	2	27.18	27.20	1	4,013	0.02%
2018/06/15	12	27.31	0	0.00	27.50	12	4,095	0.29%
2018/06/14	13	27.57	11	27.56	27.30	2	4,165	0.05%
2018/06/13	0	0.00	1	28.10	27.60	-1	4,174	-0.02%
2018/06/12	9	28.01	3	27.93	27.85	6	4,166	0.14%
2018/06/11	1	27.25	1	27.50	27.40	0	4,093	0.00%
2018/06/08	23	27.88	2	27.80	27.70	21	4,127	0.51%
2018/06/07	15	27.74	67	27.81	27.65	-52	4,144	-1.25%
2018/06/06	2	27.18	16	27.24	27.35	-14	4,114	-0.34%
2018/06/05	21	27.25	18	27.29	27.00	3	4,531	0.07%
2018/06/04	79	28.33	65	28.01	28.05	14	4,582	0.31%
2018/06/01	55	27.34	6	26.92	27.35	49	4,392	1.12%
2018/05/31	13	26.51	10	26.40	26.50	3	4,412	0.07%
2018/05/30	1	25.90	0	0.00	25.90	1	4,538	0.02%
2018/05/29	0	0.00	2	26.18	26.25	-2	4,596	-0.04%
2018/05/28	10	26.10	11	26.04	26.05	-1	4,630	-0.02%
2018/05/25	1	25.45	0	0.00	25.35	1	4,770	0.02%
2018/05/24	0	0.00	12	25.80	25.35	-12	4,822	-0.25%
2018/05/21	10	25.50	0	0.00	25.70	10	5,034	0.20%
2018/05/18	1	25.60	0	0.00	25.40	1	5,176	0.02%
2018/05/17	2	25.35	35	25.77	26.10	-33	5,161	-0.64%
2018/05/16	2	24.15	0	0.00	24.50	2	5,055	0.04%
2018/05/15	0	0.00	6	24.25	24.25	-6	5,119	-0.12%
2018/05/14	1	23.95	0	0.00	24.00	1	5,303	0.02%
2018/05/11	0	0.00	2	24.53	24.10	-2	5,357	-0.04%
2018/05/10	1	24.05	2	24.33	23.95	-1	5,360	-0.02%
2018/04/27	3	23.85	0	0.00	23.70	3	6,376	0.05%
2018/04/25	23	23.43	0	0.00	23.75	23	7,172	0.32%
2018/04/24	2	24.03	0	0.00	23.90	2	7,255	0.03%
2018/04/20	6	25.28	0	0.00	25.20	6	7,393	0.08%
2018/04/19	2	25.53	2	25.70	25.50	0	7,480	0.00%
2018/04/18	1	25.55	0	0.00	25.50	1	7,755	0.01%
2018/04/17	3	25.98	0	0.00	25.80	3	7,945	0.04%
2018/04/16	9	26.74	2	26.70	26.60	7	8,233	0.09%
2018/04/13	5	26.42	6	26.45	26.75	-1	8,566	-0.01%
2018/04/12	0	0.00	1	26.25	26.25	-1	9,242	-0.01%
2018/04/11	2	26.90	2	27.10	26.70	0	10,411	0.00%
2018/04/10	0	0.00	2	26.33	26.55	-2	11,292	-0.02%
2018/04/09	3	25.43	8	25.58	25.25	-5	11,603	-0.04%
2018/04/03	3	26.20	1	25.90	25.85	2	11,754	0.02%
2018/04/02	0	0.00	4	26.70	26.65	-4	11,738	-0.03%
2018/03/31	1	26.80	1	26.70	26.65	0	11,828	0.00%
2018/03/30	1	27.30	3	27.07	27.05	-2	11,829	-0.02%
2018/03/27	3	27.35	7	27.45	27.50	-4	11,825	-0.03%
2018/03/26	0	0.00	3	27.15	26.80	-3	11,834	-0.03%
2018/03/23	101	26.54	3	26.70	26.75	98	11,831	0.83%	大買/
2018/03/22	2	27.38	10	27.20	27.35	-8	11,738	-0.07%
2018/03/21	3	27.50	0	0.00	27.85	3	11,692	0.03%
2018/03/20	3	27.28	81	27.25	27.15	-78	11,863	-0.66%
2018/03/16	0	0.00	16	28.01	28.20	-16	11,875	-0.13%
2018/03/15	1	27.95	0	0.00	28.05	1	11,917	0.01%
2018/03/14	1	27.95	0	0.00	27.95	1	11,906	0.01%
2018/03/13	4	28.50	4	28.39	28.45	0	11,883	0.00%
2018/03/12	6	28.58	3	28.57	28.35	3	11,841	0.03%
2018/03/09	131	29.99	17	30.10	29.20	114	11,816	0.96%	大買/鉅額交易
2018/03/08	17	28.82	1	28.90	28.75	16	11,452	0.14%
2018/03/07	2	28.30	3	28.37	28.50	-1	11,450	-0.01%
2018/03/06	14	28.77	7	28.84	28.75	7	11,513	0.06%
2018/03/05	15	28.80	10	28.66	28.45	5	11,389	0.04%
2018/03/02	1	27.85	9	28.22	28.15	-8	11,353	-0.07%
2018/03/01	1	28.25	8	27.48	27.95	-7	11,737	-0.06%
2018/02/27	12	28.21	21	28.09	27.80	-9	11,967	-0.08%
2018/02/26	1	27.65	6	27.44	27.00	-5	12,038	-0.04%
2018/02/23	2	27.38	0	0.00	27.45	2	12,002	0.02%
2018/02/22	19	27.14	15	27.10	27.25	4	11,994	0.03%
2018/02/21	4	26.74	8	26.94	27.50	-4	11,995	-0.03%
2018/02/12	1	25.65	8	25.59	25.45	-7	11,913	-0.06%
2018/02/09	6	24.01	29	24.34	25.00	-23	11,890	-0.19%
2018/02/08	11	25.03	3	24.98	25.10	8	11,927	0.07%
2018/02/07	2	25.80	23	25.84	25.25	-21	11,965	-0.18%
2018/02/06	16	25.00	6	25.59	25.10	10	12,043	0.08%
2018/02/05	2	26.95	18	27.10	27.40	-16	12,214	-0.13%
2018/02/02	5	27.90	4	27.89	27.95	1	12,207	0.01%
2018/02/01	41	28.14	9	28.37	27.95	32	12,226	0.26%
2018/01/31	21	28.17	10	28.10	28.10	11	12,282	0.09%
2018/01/30	1	28.80	28	28.30	28.05	-27	12,234	-0.22%
2018/01/29	0	0.00	2	28.23	28.40	-2	12,159	-0.02%
2018/01/26	17	27.96	10	28.15	27.70	7	12,089	0.06%
2018/01/25	18	28.76	1	28.25	28.10	17	11,968	0.14%
2018/01/24	4	28.68	3	29.32	29.30	1	11,793	0.01%
2018/01/23	11	29.30	118	29.45	29.05	-107	11,701	-0.91%	大賣/鉅額交易
2018/01/22	5	30.78	16	31.00	30.30	-11	11,422	-0.10%
2018/01/19	10	30.40	51	30.47	30.70	-41	11,212	-0.37%
2018/01/18	1	29.70	3	29.57	29.35	-2	10,752	-0.02%
2018/01/17	9	29.33	8	29.50	29.45	1	10,698	0.01%
2018/01/16	27	29.61	22	29.97	29.50	5	10,612	0.05%
2018/01/15	7	29.54	7	29.57	29.35	0	10,510	0.00%
2018/01/12	107	30.15	23	30.36	30.05	84	10,468	0.80%	大買/
2018/01/11	6	29.16	3	29.63	29.55	3	10,156	0.03%
2018/01/10	16	29.39	9	29.46	29.10	7	9,979	0.07%
2018/01/09	61	29.92	63	30.04	30.20	-2	9,679	-0.02%
2018/01/08	122	31.29	165	31.41	30.60	-43	9,315	-0.46%	大買/大賣/
2018/01/05	123	30.68	96	30.88	31.20	27	8,612	0.31%	大買/
2018/01/04	28	27.88	80	28.14	28.95	-52	7,454	-0.70%
2018/01/03	17	26.50	41	26.63	26.35	-24	6,544	-0.37%
2018/01/02	12	25.68	45	25.75	25.95	-33	6,204	-0.53%