健喬 (4114)-凱基-城中券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
33.00
漲跌
▼0.50
漲幅
-1.49%
成交量
1,201張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30(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

健喬 (4114)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/12/13	5.1	32.95	35	33.01	33.00	-30	653	-4.59%
2024/12/12	0	0.00	2	33.65	33.50	-2	653	-0.31%
2024/12/11	0	0.00	3	33.70	33.60	-3	653	-0.46%
2024/12/10	0.1	33.80	0	0.00	33.70	0.1	649	0.01%
2024/12/09	0.1	33.88	1.6	34.12	33.95	-1.5	646	-0.23%
2024/11/28	0.1	34.20	0.6	34.10	34.05	-0.6	659	-0.09%
2024/11/27	0.1	34.75	0	0.00	34.40	0.1	659	0.02%
2024/11/25	0	0.00	20	34.82	34.95	-20	659	-3.03%
2024/11/22	0.3	34.99	0	0.00	34.80	0.3	656	0.04%
2024/11/21	0	0.00	0.3	35.00	34.90	-0.3	661	-0.05%
2024/11/18	1.2	34.53	0	34.63	34.25	1.2	675	0.18%
2024/11/14	1	36.00	10	35.70	35.30	-9	668	-1.35%
2024/11/13	1	36.70	0	0.00	36.70	1	651	0.15%
2024/11/07	0	36.55	0	0.00	36.55	0	714	0.00%
2024/11/06	15	36.54	0	0.00	36.40	15	744	2.01%
2024/11/04	10	36.56	11.2	36.55	36.55	-1.2	812	-0.15%
2024/11/01	2	36.30	0	0.00	36.75	2	861	0.23%
2024/10/30	0	0.00	5	36.30	36.20	-5	895	-0.56%
2024/10/23	0	0.00	10	36.72	36.70	-10	1,007	-0.99%
2024/10/21	0	0.00	8	36.70	36.75	-8	1,049	-0.76%
2024/10/17	5	36.95	5	36.95	36.85	0	1,067	0.00%
2024/10/15	0	0.00	0.2	37.00	36.80	-0.2	1,074	-0.02%
2024/10/14	21	36.85	23	36.84	36.90	-2	1,073	-0.19%
2024/10/11	2	37.00	20	37.00	36.85	-18	1,072	-1.68%
2024/10/07	0	0.00	10	37.25	37.25	-10	1,091	-0.92%
2024/10/04	10	37.45	2	37.40	37.30	8	1,105	0.72%
2024/10/01	2	37.48	4	37.49	37.45	-2	1,145	-0.17%
2024/09/26	0.1	37.50	0	0.00	37.35	0.1	1,190	0.00%
2024/09/18	1	37.45	0	0.00	37.25	1	1,279	0.08%
2024/09/16	1	37.60	0	0.00	37.50	1	1,296	0.08%
2024/09/09	0	0.00	1	37.55	37.65	-1	1,369	-0.07%
2024/09/06	0	0.00	2	37.45	37.60	-2	1,375	-0.15%
2024/09/05	0	0.00	1.2	37.76	37.40	-1.2	1,391	-0.08%
2024/08/28	5	38.12	0	0.00	38.15	5	1,509	0.33%
2024/08/15	0	0.00	2	38.03	38.10	-2	1,569	-0.13%
2024/08/14	5	37.40	0	0.00	37.10	5	1,595	0.31%
2024/08/09	2.1	37.20	0	0.00	36.75	2.1	1,635	0.13%
2024/08/08	0	0.00	10	40.25	40.40	-10	1,614	-0.62%
2024/08/06	2	39.05	0	0.00	38.90	2	1,579	0.13%
2024/08/05	6	39.89	0	0.00	38.95	6	1,549	0.39%
2024/08/01	0	0.00	2	41.15	41.65	-2	1,477	-0.14%
2024/07/31	0	0.00	7	41.11	40.90	-7	1,447	-0.48%
2024/07/30	10	40.40	0	0.00	40.90	10	1,434	0.70%
2024/07/26	0	0.00	2.2	40.65	40.85	-2.2	1,405	-0.16%
2024/07/23	0	0.00	5.1	40.60	40.50	-5.1	1,379	-0.37%
2024/07/22	1	39.40	0	0.00	39.40	1	1,350	0.07%
2024/07/17	0	0.00	2	40.05	40.20	-2	1,321	-0.15%
2024/07/15	4	39.90	0	0.00	39.85	4	1,340	0.30%
2024/07/12	19	39.72	0	0.00	39.75	19	1,340	1.42%
2024/07/10	6	39.62	6	39.73	39.60	0	1,352	0.00%
2024/07/09	16	39.79	12	39.94	39.70	4	1,355	0.30%
2024/07/08	4	40.09	2	40.10	40.10	2	1,339	0.15%
2024/07/05	14.3	40.03	14	40.05	40.00	0.3	1,326	0.02%
2024/07/04	0	0.00	2	40.85	40.75	-2	1,303	-0.15%
2024/07/03	1	41.25	0	0.00	41.25	1	1,278	0.08%
2024/07/02	0	0.00	0.1	41.40	41.30	-0.1	1,278	-0.01%
2024/07/01	2	41.68	2	41.45	41.60	0	1,272	0.00%
2024/06/21	2	41.70	1	41.35	41.40	1	1,295	0.08%
2024/06/20	0	0.00	1	41.20	41.10	-1	1,285	-0.08%
2024/06/19	10	41.05	0	0.00	41.05	10	1,275	0.78%
2024/06/13	0	0.00	1	40.85	41.00	-1	1,228	-0.08%
2024/06/12	0	40.80	0	0.00	40.95	0	1,234	0.00%
2024/06/07	11	40.99	2	41.15	41.05	9	1,276	0.70%
2024/06/06	11	40.33	10	40.25	40.30	1	1,218	0.08%
2024/06/05	0	0.00	0	40.15	40.55	0	1,208	0.00%
2024/06/03	20	40.13	0	0.00	40.05	20	1,243	1.61%
2024/05/31	0	0.00	1	40.10	39.95	-1	1,242	-0.08%
2024/05/29	1	39.90	20	40.00	40.00	-19	1,246	-1.52%
2024/05/22	1	40.15	0	0.00	39.95	1	1,265	0.08%
2024/05/17	2	40.40	3	40.20	40.25	-1	1,214	-0.08%
2024/05/16	7	39.78	0	0.00	39.65	7	1,178	0.59%
2024/05/13	5	39.64	0	0.00	39.55	5	1,239	0.40%
2024/04/29	0	0.00	2	38.65	38.85	-2	1,214	-0.16%
2024/04/26	0	0.00	0.1	38.30	38.10	-0.1	1,213	0.00%
2024/04/24	0.1	38.10	1.2	38.14	38.20	-1.2	1,251	-0.09%
2024/04/22	2	38.00	0	0.00	37.85	2	1,271	0.16%
2024/04/19	1	37.70	3	37.90	37.90	-2	1,266	-0.16%
2024/04/18	0	0.00	0.1	38.70	38.70	-0.1	1,253	0.00%
2024/04/17	0.1	38.35	0	0.00	38.25	0.1	1,251	0.00%
2024/04/16	3	38.23	1	38.20	37.95	2	1,257	0.16%
2024/04/15	2	38.78	0	0.00	38.65	2	1,278	0.16%
2024/04/12	1	39.25	0	0.00	39.10	1	1,289	0.08%
2024/04/11	1	39.40	0	0.00	39.45	1	1,316	0.08%
2024/04/01	3	39.75	3	39.95	39.95	0	1,452	0.00%
2024/03/22	2	38.90	0	0.00	38.95	2	1,500	0.13%
2024/03/19	0	0.00	1	39.20	39.15	-1	1,564	-0.06%
2024/03/14	0	0.00	0.1	39.05	39.05	-0.1	1,648	-0.01%
2024/03/11	0	37.80	0	0.00	37.60	0	1,708	0.00%
2024/03/08	4.1	37.90	7	38.19	37.55	-2.9	1,864	-0.16%
2024/03/05	0	0.00	0.5	38.80	38.80	-0.5	2,315	-0.02%
2024/02/29	0.4	38.96	10	38.80	39.00	-9.6	3,461	-0.28%
2024/02/27	1	39.20	1.4	38.93	39.05	-0.4	3,451	-0.01%
2024/02/26	16	39.13	0	0.00	39.20	16	3,455	0.46%
2024/02/22	0	0.00	18	39.25	39.05	-18	3,426	-0.53%
2024/02/21	0	0.00	5.1	39.35	39.30	-5.1	3,421	-0.15%
2024/02/19	0	0.00	1	39.30	39.25	-1	3,405	-0.03%
2024/02/16	0	0.00	1.1	39.40	39.35	-1.1	3,391	-0.03%
2024/02/15	5	38.70	0	0.00	38.70	5	3,348	0.15%
2024/01/24	0	0.00	0	38.05	37.90	0	3,389	0.00%
2024/01/18	0	0.00	0.5	37.20	37.10	-0.5	3,463	-0.01%
2024/01/16	1	38.30	0	0.00	38.30	1	3,413	0.03%
2024/01/11	0.1	38.55	0	0.00	38.55	0.1	3,402	0.00%
2024/01/09	0.2	38.54	0	0.00	38.40	0.2	3,408	0.01%
2024/01/05	0	0.00	0.2	39.66	39.50	-0.2	3,347	-0.01%
2024/01/04	1.1	39.25	0	0.00	39.15	1.1	3,316	0.03%
2024/01/03	4	40.11	12.2	39.81	39.35	-8.2	3,307	-0.25%
2023/12/29	0	0.00	2	38.65	38.65	-2	3,159	-0.06%
2023/12/28	0	38.65	2.9	38.50	38.40	-2.9	3,157	-0.09%
2023/12/27	0	38.70	0	0.00	38.60	0	3,147	0.00%
2023/12/22	0	39.35	0	0.00	39.15	0	3,119	0.00%
2023/12/21	5.1	39.65	1.1	39.95	39.75	4	3,101	0.13%
2023/12/20	0	0.00	2	39.60	39.30	-2	3,043	-0.07%
2023/12/19	0	0.00	1.1	39.11	38.95	-1.1	3,013	-0.03%
2023/12/18	5	39.20	4	39.30	39.10	1	2,994	0.03%
2023/12/15	12.1	38.77	0	0.00	38.70	12.1	2,972	0.41%
2023/12/13	5	38.85	10	38.70	38.65	-5	2,934	-0.17%
2023/12/12	1	39.20	0	0.00	38.90	1	2,911	0.03%
2023/12/11	4	40.00	4	40.40	39.65	0	2,855	0.00%
2023/12/08	6.2	40.63	6	40.38	40.10	0.2	2,830	0.01%
2023/12/07	1.1	41.26	9	40.84	40.75	-7.9	2,789	-0.28%
2023/12/06	3	41.40	0	0.00	41.50	3	2,751	0.11%
2023/12/05	8.1	41.70	6.1	42.43	41.50	2	2,718	0.07%
2023/12/04	4	41.75	1	42.00	41.95	3	2,575	0.12%
2023/12/01	26.1	41.45	7.1	41.68	41.30	19	2,423	0.78%
2023/11/30	11.1	40.82	16	40.26	40.20	-4.9	2,155	-0.23%
2023/11/29	9	41.35	9.7	41.11	41.10	-0.7	2,056	-0.03%
2023/11/28	36	41.75	28.1	41.82	42.00	7.9	1,935	0.41%
2023/11/27	2.4	41.30	12.3	41.53	41.55	-9.9	1,209	-0.82%
2023/11/20	1	37.80	1	37.75	37.65	0	916	0.00%
2023/11/16	0	0.00	0.1	37.55	37.55	-0.1	921	-0.01%
2023/11/15	1	37.05	0	0.00	37.05	1	925	0.11%
2023/11/14	0	0.00	0.2	36.80	36.80	-0.2	931	-0.02%
2023/11/10	0.4	37.50	0	0.00	37.00	0.4	950	0.04%
2023/11/09	0	0.00	1	37.40	37.25	-1	960	-0.10%
2023/11/08	2	37.70	0	0.00	37.70	2	1,053	0.19%
2023/11/01	0	0.00	1	37.35	37.35	-1	1,269	-0.08%
2023/10/31	1	37.20	2	37.50	37.55	-1	1,287	-0.08%
2023/10/30	6	38.21	1	37.90	37.90	5	1,296	0.39%
2023/10/27	1	37.25	0	0.00	37.40	1	1,247	0.08%
2023/10/18	0	0.00	2	35.65	35.65	-2	1,367	-0.15%
2023/10/17	0	0.00	2	36.30	36.15	-2	1,396	-0.14%
2023/10/12	0	0.00	0.7	37.15	36.95	-0.7	1,508	-0.05%
2023/10/11	0	0.00	0.1	37.60	37.05	-0.1	1,527	-0.01%
2023/09/25	0	0.00	2	38.10	38.15	-2	1,753	-0.11%
2023/09/21	0	0.00	6.2	37.37	37.10	-6.2	1,799	-0.34%
2023/09/19	0.1	38.20	0	0.00	38.05	0.1	1,897	0.00%
2023/09/18	5	37.70	0	37.60	37.70	5	1,919	0.26%
2023/09/15	0.3	37.60	0.5	37.60	37.55	-0.2	1,970	-0.01%
2023/09/14	0	0.00	0.8	38.16	37.70	-0.8	2,030	-0.04%
2023/09/06	0	0.00	5	36.40	36.50	-5	2,146	-0.23%
2023/09/05	0	0.00	4	36.50	36.50	-4	2,191	-0.18%
2023/08/25	0	0.00	1	36.40	36.40	-1	2,447	-0.04%
2023/08/24	1	35.60	0	0.00	35.25	1	2,465	0.04%
2023/08/18	0.1	36.10	4	35.96	35.75	-3.9	2,639	-0.15%
2023/08/17	1.1	35.28	0	0.00	35.85	1.1	2,676	0.04%
2023/08/14	5	36.38	0	0.00	35.65	5	2,730	0.18%
2023/08/11	0	0.00	2	38.58	38.70	-2	2,657	-0.08%
2023/08/10	1	40.00	2	40.03	39.50	-1	2,644	-0.04%
2023/08/08	0	0.00	5	40.40	39.90	-5	2,795	-0.18%
2023/08/07	0	0.00	0.4	44.45	44.45	-0.4	2,856	-0.02%
2023/08/02	0	0.00	1	43.10	43.10	-1	2,867	-0.03%
2023/07/31	2	43.55	0.1	43.40	43.30	1.9	3,292	0.06%
2023/07/26	2	43.25	7	43.52	43.25	-5	3,622	-0.14%
2023/07/24	5	43.15	0	0.00	42.95	5	3,814	0.13%
2023/07/21	0	0.00	5.1	43.69	43.45	-5.1	3,883	-0.13%
2023/07/19	25	43.67	0	0.00	43.90	25	4,176	0.60%
2023/07/18	20	43.48	0	0.00	43.25	20	4,285	0.47%
2023/07/17	20	43.73	0	0.00	43.85	20	4,584	0.44%
2023/07/14	1	42.40	1.1	42.53	43.05	-0.1	4,739	0.00%
2023/07/13	0	42.75	0	0.00	42.50	0	4,870	0.00%
2023/07/12	0	0.00	2	42.80	42.60	-2	5,127	-0.04%
2023/07/11	0	0.00	0.1	43.35	43.30	-0.1	5,238	0.00%
2023/07/07	5	43.40	0	0.00	43.40	5	5,761	0.09%
2023/07/06	4	43.13	0	0.00	42.85	4	5,753	0.07%
2023/07/05	2.4	43.30	0	0.00	43.20	2.4	5,848	0.04%
2023/07/03	21	43.65	0	0.00	43.65	21	6,091	0.34%
2023/06/28	0	0.00	2	43.20	43.70	-2	6,305	-0.03%
2023/06/27	18	43.89	15	43.81	43.55	3	6,312	0.05%
2023/06/21	3	42.23	0	0.00	42.15	3	6,309	0.05%
2023/06/20	1	43.30	0	0.00	43.00	1	6,279	0.02%
2023/06/19	5	43.92	0	0.00	43.90	5	6,249	0.08%
2023/06/15	1	44.40	1	44.65	44.65	0	6,288	0.00%
2023/06/13	1	44.75	0	0.00	44.75	1	6,449	0.02%
2023/06/09	2.3	45.37	3	45.37	45.55	-0.7	6,586	-0.01%
2023/06/08	8	44.85	1	44.50	44.55	7	6,624	0.11%
2023/06/07	1	45.80	6	45.83	45.35	-5	6,732	-0.07%
2023/06/06	3	45.17	2	45.33	45.30	1	6,833	0.01%
2023/06/05	0	0.00	0.2	44.85	44.75	-0.2	6,935	0.00%
2023/06/02	1	44.30	0	0.00	44.15	1	7,084	0.01%
2023/06/01	0	44.10	0	0.00	44.00	0	7,260	0.00%
2023/05/30	6	43.97	2	44.05	43.95	4	7,506	0.05%
2023/05/29	15	44.50	20	44.30	44.40	-5	7,634	-0.07%
2023/05/26	1	44.75	0	0.00	44.55	1	7,817	0.01%
2023/05/24	1	45.85	0	0.00	45.85	1	8,236	0.01%
2023/05/23	0	0.00	1	45.40	45.50	-1	8,478	-0.01%
2023/05/22	0	0.00	10	44.55	44.55	-10	8,545	-0.12%
2023/05/18	0	0.00	1	44.85	44.60	-1	8,727	-0.01%
2023/05/17	0	0.00	3	45.00	44.85	-3	8,980	-0.03%
2023/05/15	1	44.00	0	0.00	44.10	1	10,171	0.01%
2023/05/12	0	0.00	10	44.75	44.85	-10	10,435	-0.10%
2023/05/11	4	45.40	11	46.48	45.25	-7	10,758	-0.07%
2023/05/10	4	47.15	6	47.07	46.85	-2	11,241	-0.02%
2023/05/09	2	46.98	5	47.77	46.75	-3	11,720	-0.03%
2023/05/08	3	47.82	22	47.85	47.50	-19	11,886	-0.16%
2023/05/05	33	49.28	31	49.50	48.15	2	12,075	0.02%
2023/05/04	4	48.89	6	48.75	49.00	-2	11,930	-0.02%
2023/05/03	2	47.73	0	0.00	48.10	2	11,896	0.02%
2023/05/02	28	48.01	1	48.20	47.95	27	12,059	0.22%
2023/04/28	20	47.04	43	47.10	47.80	-23	12,211	-0.19%
2023/04/27	41	45.90	31	45.94	45.80	10	12,194	0.08%
2023/04/26	11	46.05	11	46.16	46.30	0	12,320	0.00%
2023/04/25	96	47.45	41	47.94	46.40	55	12,432	0.44%
2023/04/24	5	47.05	5	46.90	47.30	0	12,450	0.00%
2023/04/21	6.1	45.66	0	0.00	45.20	6.1	12,536	0.05%
2023/04/20	26	46.99	21	47.18	46.50	5	12,613	0.04%
2023/04/19	23	49.11	13	48.83	48.80	10	12,677	0.08%
2023/04/18	29	48.22	6.5	48.15	48.00	22.5	13,175	0.17%
2023/04/17	25	48.70	12	48.80	48.85	13	13,291	0.10%
2023/04/14	37	47.72	22	48.39	47.45	15	13,336	0.11%
2023/04/13	5	47.42	5.2	47.75	47.85	-0.2	13,703	0.00%
2023/04/12	2	47.08	7	47.71	46.95	-5	13,914	-0.04%
2023/04/10	2	46.70	0	0.00	46.00	2	14,911	0.01%
2023/04/07	3	46.95	2	46.70	47.20	1	15,632	0.01%
2023/04/06	0	0.00	7	46.91	46.50	-7	16,785	-0.04%
2023/03/30	1	45.55	0	0.00	45.65	1	18,029	0.01%
2023/03/29	3	44.60	5	45.76	45.95	-2	18,545	-0.01%
2023/03/28	1	44.40	2	44.95	44.40	-1	19,187	-0.01%
2023/03/27	1	45.10	5	44.90	45.00	-4	20,402	-0.02%
2023/03/23	0	0.00	1	43.95	43.90	-1	21,599	0.00%
2023/03/22	1	44.35	0	0.00	43.90	1	22,585	0.00%
2023/03/21	4	43.95	2	44.10	43.85	2	23,877	0.01%
2023/03/20	1	44.15	61	43.25	43.70	-60	24,698	-0.24%
2023/03/17	23	43.54	0	0.00	43.50	23	25,794	0.09%
2023/03/14	2	45.40	1	45.40	45.25	1	28,723	0.00%
2023/03/13	2	44.38	0	0.00	44.30	2	28,816	0.01%
2023/03/10	42.1	44.42	0	0.00	44.55	42.1	28,767	0.15%
2023/03/09	10	46.15	2	46.10	46.05	8	28,666	0.03%
2023/03/08	5	47.06	1	47.05	47.05	4	28,518	0.01%
2023/03/07	2.1	48.59	17	48.04	47.75	-14.9	28,394	-0.05%
2023/03/06	1	48.50	13	48.78	48.60	-12	28,290	-0.04%
2023/03/03	10	48.08	0	0.00	48.40	10	28,177	0.04%
2023/03/02	0	0.00	1	47.50	47.40	-1	28,079	0.00%
2023/03/01	2	47.60	0	0.00	46.90	2	28,058	0.01%
2023/02/24	4	48.09	3	47.80	47.75	1	28,020	0.00%
2023/02/23	1	47.50	0	0.00	48.40	1	27,889	0.00%
2023/02/22	15	48.04	10	48.32	47.60	5	27,834	0.02%
2023/02/21	6	48.17	11	48.64	48.90	-5	27,624	-0.02%
2023/02/20	0	0.00	2	47.35	47.20	-2	27,415	-0.01%
2023/02/17	0	0.00	3	47.15	46.90	-3	27,361	-0.01%
2023/02/16	26	47.14	32	47.00	47.15	-6	27,315	-0.02%
2023/02/15	5	47.72	4	47.64	47.00	1	27,265	0.00%
2023/02/14	94	48.18	68	48.91	48.15	26	27,087	0.10%
2023/02/13	114	48.19	96	48.12	48.80	18	26,635	0.07%	大買/
2023/02/10	12	47.59	14	47.03	46.30	-2	26,062	-0.01%
2023/02/09	9	47.59	24	47.19	46.80	-15	25,768	-0.06%
2023/02/08	69	47.24	35	46.77	47.40	34	25,344	0.13%
2023/02/07	30	45.44	26	45.01	45.95	4	24,736	0.02%
2023/02/06	5	44.04	4	44.16	44.10	1	24,247	0.00%
2023/02/03	5	43.68	2.1	43.31	43.40	2.9	24,031	0.01%
2023/02/02	3.1	43.61	7.3	43.51	44.10	-4.2	23,776	-0.02%
2023/02/01	8	42.58	2	42.60	42.60	6	23,565	0.03%
2023/01/31	1.2	42.89	0	0.00	42.60	1.2	23,426	0.01%
2023/01/30	3	44.23	0	0.00	43.40	3	23,222	0.01%
2023/01/17	2	44.90	5	44.60	44.80	-3	23,022	-0.01%
2023/01/16	1	44.40	1	44.40	45.30	0	22,892	0.00%
2023/01/13	3	44.43	3	44.17	43.95	0	22,776	0.00%
2023/01/12	2	44.18	8	43.81	43.55	-6	22,618	-0.03%
2023/01/11	22	44.97	39	44.74	44.55	-17	22,398	-0.08%
2023/01/10	29	45.11	23	46.24	45.05	6	22,217	0.03%
2023/01/09	123	46.02	122	45.09	46.35	1	22,043	0.00%	大買/大賣/
2023/01/06	66.1	45.23	65.1	45.64	44.80	1.1	21,755	0.00%
2023/01/05	5	45.10	3	45.30	44.75	2	21,172	0.01%
2023/01/04	6	46.72	5	46.09	45.60	1	20,962	0.00%
2023/01/03	10	46.74	23	46.91	46.00	-13	20,719	-0.06%
2022/12/30	30	48.67	36	48.63	48.70	-6	20,303	-0.03%
2022/12/29	63	48.97	56	49.25	49.60	7	19,937	0.04%
2022/12/28	65	48.30	41	49.31	47.70	24	19,220	0.12%
2022/12/27	71	49.53	73	51.41	49.20	-2	18,703	-0.01%
2022/12/26	83	53.55	91.3	53.39	53.00	-8.3	17,936	-0.05%
2022/12/23	38	51.85	12	52.06	51.60	26	16,730	0.16%
2022/12/22	35	51.42	35	50.87	51.90	0	16,072	0.00%
2022/12/21	23	51.17	21	50.42	50.40	2	15,525	0.01%
2022/12/20	53	50.33	54	50.89	50.10	-1	15,041	-0.01%
2022/12/19	85	52.59	60	52.60	52.00	25	14,377	0.17%
2022/12/16	24.1	51.49	18	50.90	50.20	6	13,240	0.05%
2022/12/15	12.5	51.18	32	51.35	50.80	-19.5	12,817	-0.15%
2022/12/14	43.1	51.21	51.5	50.76	52.20	-8.5	12,383	-0.07%
2022/12/13	50	50.81	77.3	50.85	51.00	-27.3	11,549	-0.24%
2022/12/12	44.4	48.83	35	48.82	48.15	9.4	10,331	0.09%
2022/12/09	57.2	47.37	72.1	47.82	48.50	-14.9	9,634	-0.15%
2022/12/08	59	45.05	155.3	44.58	46.40	-96.3	8,635	-1.11%	大賣/
2022/12/07	212.5	44.48	150.3	43.78	45.10	62.2	7,546	0.82%	大買/大賣/
2022/12/06	17.3	39.37	114.2	39.40	41.00	-96.9	6,731	-1.44%	大賣/
2022/12/05	15	37.68	24	38.24	38.65	-9	6,303	-0.14%
2022/12/02	0	0.00	15	36.33	36.20	-15	6,314	-0.24%
2022/12/01	6	36.25	1	36.50	36.40	5	6,539	0.08%
2022/11/30	5	35.95	0	0.00	35.90	5	6,768	0.07%
2022/11/28	5	36.05	2	36.18	36.20	3	7,308	0.04%
2022/11/25	12	35.68	0	0.00	35.30	12	7,745	0.15%
2022/11/24	11	36.59	0	0.00	36.40	11	8,558	0.13%
2022/11/23	5	36.90	6	37.02	37.10	-1	8,674	-0.01%
2022/11/22	8	36.72	5	37.70	36.60	3	8,770	0.03%
2022/11/21	0	0.00	20	36.81	36.95	-20	8,998	-0.22%
2022/11/18	1	35.95	1	35.90	36.10	0	9,449	0.00%
2022/11/17	11	36.78	4	36.43	36.35	7	10,198	0.07%
2022/11/16	5	35.97	3	36.10	36.30	2	10,604	0.02%
2022/11/15	1	35.25	6	35.43	35.25	-5	11,739	-0.04%
2022/11/14	0	0.00	65	35.84	35.75	-65	12,435	-0.52%
2022/11/11	11	36.13	0	0.00	35.90	11	12,962	0.08%
2022/11/09	1	35.70	1.3	36.55	35.65	-0.3	13,130	0.00%
2022/11/08	0.3	36.00	1	35.55	35.30	-0.7	13,127	-0.01%
2022/11/07	0	0.00	8	34.41	34.50	-8	13,250	-0.06%
2022/11/04	5	34.30	0	0.00	34.10	5	13,377	0.04%
2022/11/03	10	33.50	1	33.95	34.10	9	13,565	0.07%
2022/11/02	11	33.89	9	34.00	33.95	2	13,655	0.01%
2022/11/01	0	0.00	1	33.60	33.60	-1	13,774	-0.01%
2022/10/27	0	0.00	1	32.05	32.25	-1	14,146	-0.01%
2022/10/25	1	31.25	0	0.00	31.20	1	14,342	0.01%
2022/10/24	0	0.00	1	32.35	31.85	-1	14,402	-0.01%
2022/10/21	10	32.04	9	31.76	31.70	1	14,550	0.01%
2022/10/20	5	32.86	6	33.03	33.05	-1	14,587	-0.01%
2022/10/19	5	33.98	0.2	33.90	33.85	4.8	14,875	0.03%
2022/10/18	2	34.13	5	34.20	33.90	-3	15,267	-0.02%
2022/10/17	9	33.29	2	33.68	33.80	7	15,449	0.05%
2022/10/14	1	34.70	3	34.70	34.70	-2	15,441	-0.01%
2022/10/13	7	32.79	13.2	32.79	32.40	-6.2	15,470	-0.04%
2022/10/12	0	0.00	5	34.65	34.70	-5	15,513	-0.03%
2022/10/11	11	34.36	7	34.14	34.15	4	15,612	0.03%
2022/10/07	10	35.99	9	35.83	35.80	1	15,792	0.01%
2022/10/06	3	35.50	3	35.85	35.85	0	16,075	0.00%
2022/10/05	26	36.59	2	36.43	35.60	24	16,332	0.15%
2022/10/04	1	36.45	0	0.00	36.40	1	16,389	0.01%
2022/10/03	7	36.04	2	35.40	35.40	5	16,450	0.03%
2022/09/30	4	34.30	16	35.12	35.65	-12	16,493	-0.07%
2022/09/29	6	35.57	8	35.81	35.65	-2	16,499	-0.01%
2022/09/28	14.2	34.36	20	35.60	34.00	-5.8	16,511	-0.04%
2022/09/26	1	35.50	0	0.00	35.00	1	16,714	0.01%
2022/09/23	10	36.53	10	36.35	36.30	0	16,860	0.00%
2022/09/22	19	37.62	30.2	38.30	37.65	-11.2	17,337	-0.06%
2022/09/21	2	37.25	2	37.35	37.50	0	17,598	0.00%
2022/09/20	14	37.44	14	37.19	37.20	0	17,765	0.00%
2022/09/19	15	36.79	3	37.02	36.20	12	17,885	0.07%
2022/09/16	34	37.21	15	37.57	37.00	19	18,239	0.10%
2022/09/15	43	38.25	11	38.92	38.10	32	18,246	0.18%
2022/09/14	21	39.24	9	39.69	38.90	12	18,213	0.07%
2022/09/13	14	39.41	31	39.18	39.50	-17	17,954	-0.09%
2022/09/12	56	38.70	26	38.64	39.10	30	18,058	0.17%
2022/09/08	8	38.60	18	38.05	38.60	-10	17,869	-0.06%
2022/09/07	6	37.45	3	37.58	37.45	3	17,718	0.02%
2022/09/06	9	36.71	15	37.54	36.80	-6	17,490	-0.03%
2022/09/05	30	38.46	14	38.94	38.05	16	17,235	0.09%
2022/09/02	53	38.71	27	38.52	38.95	26	17,038	0.15%
2022/09/01	23	39.23	15.3	39.40	38.50	7.8	16,780	0.05%
2022/08/31	38.3	39.33	41	39.37	39.15	-2.8	16,307	-0.02%
2022/08/30	23	37.69	17	37.69	38.20	6	15,420	0.04%
2022/08/29	6	36.95	7	37.11	36.85	-1	15,276	-0.01%
2022/08/26	47	37.84	27.3	38.16	37.70	19.7	15,086	0.13%
2022/08/25	45	38.31	33	38.61	38.40	12	14,733	0.08%
2022/08/24	25	38.52	46.6	37.93	38.60	-21.5	14,197	-0.15%
2022/08/23	67.1	36.51	53	37.14	36.25	14.1	13,374	0.11%
2022/08/22	59.6	39.09	138.4	39.16	38.80	-78.8	12,812	-0.61%	大賣/
2022/08/19	123.2	37.59	41.5	37.04	37.80	81.7	11,549	0.71%	大買/
2022/08/18	12	34.59	19	35.03	34.40	-7	10,791	-0.06%
2022/08/17	2	32.72	2	32.73	32.45	0	10,213	0.00%
2022/08/16	2	32.60	0	32.40	32.75	2	10,044	0.02%
2022/08/15	1.1	31.82	0	0.00	31.85	1.1	9,833	0.01%
2022/08/12	3	31.82	11	31.99	31.75	-8	9,737	-0.08%
2022/08/11	2	32.92	22	33.03	32.85	-20	9,496	-0.21%
2022/08/10	2	32.90	4	33.30	33.15	-2	9,336	-0.02%
2022/08/09	0	0.00	5.1	32.25	32.25	-5.1	9,134	-0.06%
2022/08/08	5	31.50	1	31.90	32.00	4	9,054	0.04%
2022/08/05	19.1	32.46	1	32.65	32.45	18.1	8,903	0.20%
2022/08/04	1	31.60	2	31.25	31.60	-1	8,694	-0.01%
2022/08/03	0	0.00	1	31.30	31.40	-1	8,557	-0.01%
2022/08/02	1	31.55	20	31.15	31.15	-19	8,478	-0.22%
2022/07/29	0	31.35	12	31.30	31.20	-12	8,250	-0.15%
2022/07/28	1	31.20	13	31.92	31.90	-12	8,149	-0.15%
2022/07/27	0.1	31.01	1	30.85	30.90	-0.9	7,973	-0.01%
2022/07/26	39	32.38	28	31.41	31.50	11	7,878	0.14%
2022/07/25	31	32.13	22	32.50	32.60	9	7,561	0.12%
2022/07/22	2	31.05	21.1	31.30	31.55	-19.1	7,174	-0.27%
2022/07/21	9	29.71	4	29.65	29.65	5	6,983	0.07%
2022/07/20	7.1	30.57	24	30.25	30.10	-16.9	6,930	-0.24%
2022/07/19	32	31.59	26	31.16	31.00	6	6,846	0.09%
2022/07/18	68.1	31.24	66	31.15	31.60	2.1	6,753	0.03%
2022/07/15	118.1	32.18	74	32.12	31.70	44.1	6,673	0.66%	大買/
2022/07/14	6.2	32.18	6	31.84	31.90	0.2	6,479	0.00%
2022/07/13	12	30.60	33	31.54	31.90	-21	6,177	-0.34%
2022/07/12	3.2	30.03	1	29.95	30.00	2.2	5,992	0.04%
2022/07/11	3	29.15	3	29.78	29.60	0	5,961	0.00%
2022/07/08	2	32.37	0.4	32.60	32.10	1.7	5,857	0.03%
2022/07/07	1.1	31.66	7	32.10	32.05	-5.9	5,767	-0.10%
2022/07/06	1	32.00	0	0.00	31.40	1	5,707	0.02%
2022/07/05	26	33.35	25	32.08	33.55	1	5,586	0.02%
2022/07/04	26	31.99	38	31.97	32.00	-12	5,325	-0.23%
2022/07/01	12	31.85	5.2	31.92	31.50	6.8	5,171	0.13%
2022/06/30	39.2	33.70	8.5	33.42	33.05	30.7	4,930	0.62%
2022/06/29	12	33.68	18	34.33	34.85	-6	4,321	-0.14%
2022/06/28	33	33.27	7	33.23	32.40	26	3,774	0.69%
2022/06/27	83	33.81	68	33.52	33.95	15	3,544	0.42%
2022/06/24	16	33.14	16	33.69	33.50	0	3,251	0.00%
2022/06/23	3.1	30.83	4	30.81	30.90	-0.9	2,785	-0.03%
2022/06/22	11	30.23	10	30.30	29.85	1	2,629	0.04%
2022/06/21	5	29.32	5	29.48	30.15	0	2,485	0.00%
2022/06/20	11	30.22	23.2	29.65	29.30	-12.2	2,363	-0.52%
2022/06/16	0	0.00	2	29.08	28.85	-2	1,952	-0.10%
2022/06/13	8	28.82	4	28.25	28.25	4	1,835	0.22%
2022/06/10	13	28.86	12	29.03	28.85	1	1,784	0.06%
2022/06/09	0	0.00	6	27.94	27.95	-6	1,705	-0.35%
2022/06/08	1	27.25	0	0.00	27.50	1	1,671	0.06%
2022/06/07	10	28.09	25.1	27.82	27.45	-15.1	1,665	-0.91%
2022/06/02	12	26.55	0	0.00	26.60	12	1,612	0.74%
2022/06/01	5	26.59	2	26.60	26.50	3	1,625	0.18%
2022/05/30	4	26.35	0	0.00	26.45	4	1,652	0.24%
2022/05/16	0	0.00	0.1	26.95	26.70	-0.1	1,787	-0.01%
2022/05/13	0.1	25.90	3	25.85	26.10	-2.9	1,756	-0.17%
2022/05/11	0.1	26.20	0	0.00	26.40	0.1	1,743	0.01%
2022/05/10	0	0.00	0.1	26.40	26.75	-0.1	1,742	0.00%
2022/05/09	3	26.20	2	26.10	26.15	1	1,739	0.06%
2022/05/06	2	26.75	0.2	26.85	26.75	1.9	1,720	0.11%
2022/05/05	1.2	26.70	0	0.00	26.65	1.2	1,713	0.07%
2022/05/04	1.1	26.76	1	26.90	26.75	0.1	1,710	0.00%
2022/05/03	0	0.00	0.6	27.10	27.30	-0.6	1,698	-0.04%
2022/04/29	1	27.50	0	0.00	27.40	1	1,702	0.06%
2022/04/27	0	0.00	4.5	27.06	27.65	-4.5	1,662	-0.27%
2022/04/25	51	27.50	0	0.00	27.30	51	1,620	3.15%
2022/04/22	0	28.15	0	0.00	28.25	0	1,574	0.00%
2022/04/21	0.1	28.60	2.3	28.63	28.70	-2.2	1,524	-0.15%
2022/04/20	1.4	27.00	0.3	27.55	27.85	1.1	1,444	0.07%
2022/04/19	20.2	27.90	0	0.00	27.95	20.2	1,384	1.45%
2022/04/18	0	0.00	0.1	28.00	28.95	-0.1	1,321	-0.01%
2022/04/15	1.1	27.70	1	27.60	27.65	0.1	1,223	0.01%
2022/04/13	30	26.50	5	26.85	26.80	25	1,077	2.32%
2022/04/11	0	0.00	14.1	26.42	26.40	-14.1	1,031	-1.37%
2022/04/08	0.1	26.00	0	0.00	26.10	0.1	1,004	0.01%
2022/04/06	0	0.00	0.2	25.70	26.00	-0.2	983	-0.02%
2022/03/30	0	25.55	0	0.00	25.40	0	925	0.00%
2022/03/29	0.1	24.75	0	0.00	24.90	0.1	863	0.01%
2022/03/24	0	0.00	1	24.85	24.90	-1	870	-0.11%
2022/03/23	1	24.75	1	24.85	24.80	0	874	0.00%
2022/03/21	0	0.00	1	24.70	24.65	-1	894	-0.11%
2022/03/18	0.4	24.47	0.1	24.40	24.40	0.3	1,013	0.03%
2022/03/17	0.3	24.18	0	0.00	24.25	0.3	1,006	0.03%
2022/03/15	1.2	24.11	10.7	24.04	24.15	-9.5	1,006	-0.94%
2022/03/11	0.1	24.30	0	0.00	24.35	0.1	993	0.01%
2022/03/08	0.3	24.53	2.3	24.70	24.55	-1.9	981	-0.20%
2022/03/07	3.1	24.50	1	24.55	24.35	2.1	966	0.21%
2022/03/04	0.9	24.88	0	0.00	24.90	0.9	950	0.09%
2022/03/03	0.3	25.12	2	25.20	25.15	-1.7	946	-0.18%
2022/02/25	0.2	24.50	2	24.63	24.70	-1.8	900	-0.20%
2022/02/24	0.9	24.20	1	24.55	24.15	-0.2	880	-0.02%
2022/02/22	10	24.70	0	0.00	24.65	10	846	1.18%
2022/02/21	0	0.00	3	24.90	24.85	-3	825	-0.36%
2022/02/17	7	24.70	0	0.00	24.60	7	790	0.89%
2022/02/16	0	0.00	2	24.45	24.50	-2	777	-0.26%
2022/02/14	5	24.12	0	0.00	24.10	5	765	0.65%
2022/02/10	0	0.00	2.3	24.03	24.05	-2.3	727	-0.32%
2022/02/07	0.2	23.55	15	23.65	23.65	-14.9	725	-2.05%
2022/01/26	0.2	23.26	0	0.00	23.30	0.2	719	0.03%
2022/01/25	0.1	23.30	15	23.32	23.30	-14.9	716	-2.08%
2022/01/24	0.1	23.40	0	0.00	23.35	0.1	707	0.01%
2022/01/14	0	0.00	1	23.85	23.75	-1	677	-0.15%
2022/01/11	0.1	23.70	0	0.00	23.85	0.1	655	0.02%
2022/01/10	0	0.00	0.3	24.17	24.15	-0.3	639	-0.05%
2022/01/07	0	0.00	0.4	23.98	24.10	-0.4	624	-0.06%
2022/01/05	50	23.75	0.1	23.85	23.75	50	589	8.48%
2022/01/03	0	0.00	0.1	23.85	23.75	-0.1	574	-0.02%
2021/12/28	0.1	23.60	0	0.00	23.55	0.1	551	0.02%
2021/12/27	0	0.00	1	23.70	23.60	-1	553	-0.18%
2021/12/23	0	0.00	0	23.75	23.40	0	552	0.00%
2021/12/21	1	23.55	0	0.00	23.65	1	546	0.18%
2021/12/20	0.9	23.81	12	23.98	23.75	-11.1	549	-2.02%
2021/12/17	0.5	23.45	0	0.00	23.40	0.5	540	0.09%
2021/12/16	1.3	23.48	0	0.00	23.45	1.3	554	0.23%
2021/12/15	1.7	23.47	0.8	23.50	23.45	0.9	564	0.17%
2021/12/14	45	24.27	1	24.30	23.85	44	551	7.98%
2021/12/13	0.9	22.80	0.1	23.05	22.80	0.8	431	0.18%
2021/12/08	0	0.00	0.5	22.70	22.60	-0.5	436	-0.11%
2021/12/06	1	22.45	0.5	22.77	22.45	0.5	444	0.12%
2021/12/03	2	22.45	2.5	22.61	22.45	-0.5	448	-0.11%
2021/12/01	2	22.50	1.6	22.65	22.45	0.4	453	0.08%
2021/11/30	1	22.45	0.6	22.71	22.50	0.4	452	0.09%
2021/11/29	3	22.38	4.3	22.61	22.30	-1.3	450	-0.28%
2021/11/24	2	22.70	1.8	22.80	22.70	0.2	437	0.04%
2021/11/23	0	0.00	0.1	22.85	22.65	-0.1	437	-0.03%
2021/11/17	3	22.75	0	0.00	22.80	3	431	0.70%
2021/11/15	4	22.74	3	22.85	22.80	1	432	0.23%
2021/11/12	1	22.90	1.5	23.03	22.85	-0.5	437	-0.11%
2021/11/11	1	23.00	1	23.12	22.95	0	437	0.00%
2021/11/08	1	23.25	0.7	23.40	23.20	0.3	439	0.07%
2021/11/05	3.1	23.23	2.4	23.32	23.35	0.7	438	0.15%
2021/11/04	0.1	23.05	0	0.00	23.00	0.1	433	0.02%
2021/11/03	0	0.00	6	23.00	23.05	-6	433	-1.38%
2021/11/02	2	23.00	2	23.15	22.95	0	432	0.00%
2021/10/29	1	23.10	0	0.00	23.00	1	431	0.23%
2021/10/28	0	0.00	0.5	23.30	23.15	-0.5	436	-0.11%
2021/10/27	1	23.10	0.4	23.21	23.20	0.6	435	0.13%
2021/10/25	0.3	23.00	0.3	23.50	22.90	0	434	0.00%
2021/10/22	1	22.95	0.9	23.05	22.90	0.1	442	0.02%
2021/10/19	0.1	23.15	0	23.40	23.10	0	456	0.01%
2021/10/15	1	23.20	0.6	23.32	23.20	0.4	476	0.09%
2021/10/14	0	0.00	0.1	23.40	23.25	-0.1	491	-0.02%
2021/10/13	1	23.00	1.1	23.15	23.00	-0.1	504	-0.03%
2021/10/12	1	23.15	0.7	23.83	23.15	0.3	507	0.06%
2021/10/08	1	23.20	1.2	23.41	23.20	-0.2	515	-0.04%
2021/10/07	1	23.10	5.9	23.19	23.15	-4.9	524	-0.94%
2021/10/06	1	23.15	6.4	23.13	23.10	-5.4	540	-1.00%
2021/10/05	2	23.03	2	23.22	23.00	0	547	0.01%
2021/10/04	1	23.25	1.3	23.35	23.15	-0.3	548	-0.06%
2021/10/01	4.3	23.50	2.4	23.64	23.45	2	548	0.36%
2021/09/30	0	0.00	0.7	23.65	23.80	-0.7	548	-0.13%
2021/09/29	1	23.30	10.2	23.40	23.45	-9.2	548	-1.67%
2021/09/28	1	23.45	1	23.62	23.50	0	553	-0.01%
2021/09/27	3	23.53	4.3	23.63	23.40	-1.3	557	-0.23%
2021/09/24	0	0.00	0.6	23.39	23.50	-0.6	563	-0.11%
2021/09/22	10	25.45	0	0.00	25.50	10	628	1.59%
2021/09/17	1	25.70	0	0.00	25.60	1	612	0.16%
2021/09/02	0.3	25.16	0	0.00	25.10	0.3	612	0.05%
2021/08/16	1.1	24.83	0.9	25.02	24.95	0.3	906	0.03%
2021/08/13	0.3	25.06	0	0.00	25.00	0.3	901	0.04%
2021/08/12	0	0.00	0.4	25.21	25.05	-0.4	905	-0.04%
2021/08/11	0	0.00	0.2	25.20	25.10	-0.2	908	-0.02%
2021/08/06	0	0.00	0.1	25.65	25.50	-0.1	949	-0.01%
2021/08/05	0.1	25.35	0	0.00	25.50	0.1	975	0.01%
2021/08/04	0.2	25.60	0	0.00	25.55	0.2	1,015	0.02%
2021/08/03	5	25.50	0	0.00	25.55	5	1,030	0.48%
2021/08/02	0.2	25.32	0.2	25.50	25.40	0	1,029	0.00%
2021/07/29	0.2	25.30	0.2	25.45	25.30	0	1,040	0.00%
2021/07/28	5	25.20	0.7	25.15	25.20	4.3	1,043	0.42%
2021/07/27	1.4	25.38	0.3	25.45	25.30	1.1	1,068	0.10%
2021/07/23	0.2	25.60	0	0.00	25.60	0.2	1,094	0.02%
2021/07/22	1	25.60	0	0.00	25.50	1	1,107	0.09%
2021/07/21	0.2	25.50	2.4	25.75	25.60	-2.2	1,131	-0.19%
2021/07/20	1.1	25.99	1	25.86	25.75	0	1,141	0.00%
2021/07/19	18.4	25.84	1	25.90	25.90	17.4	1,134	1.53%
2021/07/15	1	25.50	0.1	25.45	25.55	0.9	1,151	0.08%
2021/07/14	2.2	25.08	2.1	25.19	25.15	0.1	1,154	0.01%
2021/07/13	1	25.35	1	25.47	25.35	0	1,165	0.00%
2021/07/12	0.1	25.65	0	0.00	25.60	0.1	1,160	0.01%
2021/07/09	1	25.80	1	25.95	25.75	0	1,161	0.00%
2021/07/06	0.2	25.70	0.2	25.90	25.80	0	1,218	0.00%
2021/07/05	0.2	25.60	0.2	25.80	25.80	0	1,251	0.00%
2021/07/02	0.1	25.60	0	0.00	25.75	0.1	1,281	0.01%
2021/07/01	2	25.70	1.5	25.85	25.65	0.5	1,292	0.04%
2021/06/30	1	26.00	1	26.15	25.95	0	1,293	0.00%
2021/06/29	1.7	26.17	2.3	26.33	26.00	-0.6	1,280	-0.05%
2021/06/28	0	0.00	0.5	25.20	25.35	-0.5	1,218	-0.04%
2021/06/25	0.2	25.10	0.1	25.25	25.25	0.1	1,221	0.01%
2021/06/24	0.1	25.15	0	0.00	25.20	0.1	1,228	0.01%
2021/06/23	0	0.00	0.4	25.24	25.15	-0.4	1,242	-0.03%
2021/06/22	0	0.00	0.1	24.95	25.15	-0.1	1,266	-0.01%
2021/06/21	0	0.00	4	25.00	24.95	-4	1,293	-0.31%
2021/06/16	1.1	25.30	1	25.45	25.05	0	1,340	0.00%
2021/06/15	0	25.05	0	25.30	25.05	0	1,343	0.00%
2021/06/08	1	25.20	1	25.36	25.10	0	1,367	0.00%
2021/06/07	2.3	25.01	2.3	25.19	25.25	0	1,404	0.00%
2021/06/04	0	0.00	10	25.08	24.90	-10	1,405	-0.71%
2021/06/02	1.1	24.93	1.1	25.13	24.95	0	1,433	0.00%
2021/06/01	0	0.00	0.1	25.30	25.10	-0.1	1,435	-0.01%
2021/05/31	2.2	25.11	1.5	25.30	25.10	0.7	1,433	0.05%
2021/05/28	0.1	25.20	0	0.00	25.30	0.1	1,428	0.01%
2021/05/27	0.1	25.45	0.1	25.60	25.35	0	1,436	0.00%
2021/05/26	0.3	25.50	1.1	25.75	25.35	-0.8	1,450	-0.05%
2021/05/25	3	25.37	1.3	25.54	25.25	1.7	1,439	0.12%
2021/05/24	1	26.14	2.7	26.02	26.15	-1.7	1,416	-0.12%
2021/05/13	3	24.55	1.7	24.67	24.40	1.3	1,287	0.10%
2021/05/12	3	24.85	2	24.88	24.55	1	1,263	0.08%
2021/05/11	2	25.25	1.5	25.50	25.25	0.5	1,223	0.04%
2021/05/05	0	0.00	0.1	25.80	25.65	-0.1	1,244	-0.01%
2021/05/04	1	25.15	0.6	25.58	25.55	0.4	1,400	0.03%
2021/05/03	0.3	26.40	0.4	26.64	26.45	-0.1	1,502	-0.01%
2021/04/29	1	26.55	0	0.00	26.65	1	1,482	0.07%
2021/04/27	0	0.00	0.3	26.65	26.75	-0.3	1,482	-0.02%
2021/04/26	0.1	25.90	0	0.00	26.15	0.1	1,456	0.01%
2021/04/22	0.2	25.87	0	0.00	25.95	0.2	1,439	0.01%
2021/04/19	0.7	26.57	0	0.00	26.50	0.7	1,418	0.05%
2021/04/15	0.4	26.11	0	0.00	26.20	0.4	1,399	0.03%
2021/04/14	0.1	25.90	0.3	26.08	26.10	-0.2	1,395	-0.02%
2021/04/13	0.2	26.35	0.2	26.85	26.50	0	1,374	0.00%
2021/04/01	5	26.30	1	26.30	26.35	4	1,327	0.30%
2021/03/29	0	0.00	1	26.65	26.60	-1	1,306	-0.08%
2021/03/25	7	27.05	1	26.60	26.35	6	1,289	0.47%
2021/03/24	3	26.88	9	26.86	26.90	-6	1,282	-0.47%
2021/03/23	1	26.65	0	0.00	26.65	1	1,248	0.08%
2021/03/22	2	26.38	0	0.00	26.30	2	1,225	0.16%
2021/03/16	10	26.10	0	0.00	26.05	10	1,190	0.84%
2021/03/15	0	26.00	1	26.10	26.05	-1	1,189	-0.08%
2021/03/02	0	0.00	5	25.55	25.55	-5	1,131	-0.44%
2021/02/26	0	0.00	5	25.50	25.65	-5	1,120	-0.45%
2021/02/23	5	25.60	0.1	25.55	25.60	4.9	1,112	0.44%
2021/02/22	0.1	25.06	0.1	25.25	25.30	0	1,089	0.00%
2021/02/04	0.1	24.20	0.1	24.50	24.30	0	1,122	0.00%
2021/01/29	0.1	24.10	0	0.00	23.90	0.1	1,131	0.01%
2021/01/28	10	24.25	0	0.00	24.05	10	1,128	0.89%
2021/01/27	1	24.45	0	0.00	24.35	1	1,114	0.09%
2021/01/26	11.3	25.60	4.1	25.08	24.50	7.2	1,094	0.65%
2021/01/25	1	25.00	8.2	26.05	26.05	-7.2	937	-0.77%
2021/01/22	0.2	23.70	0.2	23.90	23.70	0	806	0.00%
2021/01/20	1	24.15	0	0.00	24.05	1	795	0.13%
2021/01/06	0	0.00	0	24.90	25.05	0	802	0.00%
2021/01/05	0	0.00	0.3	25.20	25.25	-0.3	814	-0.04%
2021/01/04	0.1	25.30	0	0.00	25.40	0.1	814	0.01%
2020/12/31	2.2	25.56	1.3	25.79	25.50	0.9	806	0.11%
2020/12/29	0	0.00	0	24.85	24.90	0	739	0.00%
2020/12/09	0.1	25.10	7	25.05	25.05	-6.9	878	-0.79%
2020/12/08	0.1	25.10	0.1	25.30	25.15	0	918	0.00%
2020/12/04	0.1	25.50	0	0.00	25.50	0.1	1,059	0.01%
2020/12/02	0.1	25.75	0.2	25.95	26.00	-0.1	1,301	-0.01%
2020/11/25	0.1	25.30	0	0.00	25.30	0.1	1,330	0.01%
2020/11/11	0	0.00	1	25.00	24.95	-1	1,579	-0.06%
2020/11/10	0	0.00	1	24.70	24.60	-1	1,615	-0.06%
2020/10/23	0	0.00	0.1	24.80	24.80	-0.1	2,333	0.00%
2020/10/21	2	24.68	2	24.60	24.50	0	2,392	0.00%
2020/10/15	4	24.81	0	0.00	24.45	4	2,530	0.16%
2020/10/13	1	25.35	4	25.34	25.05	-3	2,593	-0.12%
2020/10/12	3	24.82	0	0.00	24.75	3	2,596	0.12%
2020/10/07	0	0.00	1	25.25	25.10	-1	2,702	-0.04%
2020/09/30	0	0.00	6	25.20	25.15	-6	3,357	-0.18%
2020/09/29	1	25.15	1	25.25	25.10	0	3,461	0.00%
2020/09/25	3	24.20	0	0.00	24.15	3	3,503	0.09%
2020/09/24	3	24.80	0	0.00	25.15	3	3,506	0.09%
2020/09/22	3	25.60	0	0.00	25.70	3	3,529	0.08%
2020/09/18	0.5	26.00	0	0.00	26.00	0.5	3,929	0.01%
2020/09/17	0.4	25.80	1	25.95	25.85	-0.6	3,938	-0.02%
2020/09/16	2	25.80	0	0.00	25.75	2	3,946	0.05%
2020/09/14	1	25.80	5	25.85	25.85	-4	3,997	-0.10%
2020/09/11	3.2	25.80	0	0.00	25.90	3.2	4,159	0.08%
2020/09/10	1	27.05	11	26.86	26.70	-10	4,189	-0.24%
2020/09/09	0	0.00	1	27.05	26.90	-1	4,144	-0.02%
2020/09/08	26	27.44	10	27.30	27.60	16	4,067	0.39%
2020/09/07	1	26.00	1	25.90	25.85	0	3,817	0.00%
2020/09/03	3	26.15	2	26.00	26.10	1	3,849	0.03%
2020/09/01	0	0.00	2	26.45	26.25	-2	3,832	-0.05%
2020/08/24	0	0.00	2	27.00	26.85	-2	3,749	-0.05%
2020/08/21	9	26.30	0	0.00	26.50	9	3,743	0.24%
2020/08/20	4	26.38	0.1	26.30	26.30	3.9	3,763	0.10%
2020/08/19	0	0.00	3.2	27.27	26.90	-3.2	3,896	-0.08%
2020/08/17	3.1	26.90	0.1	26.80	26.85	3	3,879	0.08%
2020/08/14	0	0.00	0.1	26.80	26.90	-0.1	3,847	0.00%
2020/08/12	7	27.02	8	26.96	27.00	-1	3,751	-0.03%
2020/08/11	0	0.00	20	27.03	26.95	-20	3,652	-0.55%
2020/08/10	0	0.00	3	26.62	26.65	-3	3,546	-0.08%
2020/08/07	2	25.80	2	25.98	25.80	0	3,473	0.00%
2020/08/06	3	25.83	3	26.05	25.55	0	3,440	0.00%
2020/08/05	1	25.90	11	25.80	25.70	-10	3,415	-0.29%
2020/08/04	39	26.64	5	26.67	26.30	34	3,385	1.00%
2020/08/03	1	24.20	3	24.95	25.90	-2	3,222	-0.06%
2020/07/31	1	23.85	1	23.95	23.90	0	3,135	0.00%
2020/07/30	1	23.70	11	23.73	23.90	-10	3,179	-0.31%
2020/07/29	1	23.60	1	23.70	23.50	0	3,168	0.00%
2020/07/28	10	23.20	1.3	23.40	22.90	8.7	3,166	0.27%
2020/07/27	6	23.53	4	23.53	23.20	2	3,144	0.06%
2020/07/24	1	24.65	0	0.00	24.20	1	3,103	0.03%
2020/07/23	3	25.07	3	25.07	24.90	0	3,078	0.00%
2020/07/22	28	25.38	91.8	25.32	25.30	-63.8	3,056	-2.09%
2020/07/21	4	24.95	2	24.95	24.75	2	2,987	0.07%
2020/07/20	2	24.58	0	0.00	24.80	2	2,963	0.07%
2020/07/17	1.2	24.22	1	24.30	24.45	0.2	2,932	0.01%
2020/07/16	0.8	25.10	0	0.00	25.10	0.8	2,891	0.03%
2020/07/15	60	25.98	0	0.00	25.05	60	2,874	2.09%
2020/07/10	11	27.45	17.2	27.60	26.90	-6.2	2,657	-0.23%
2020/07/09	1	27.00	8	26.44	26.00	-7	2,273	-0.31%
2020/07/08	4	26.75	19	26.69	27.05	-15	2,109	-0.71%
2020/07/07	5	26.10	0	0.00	26.10	5	2,011	0.25%
2020/07/06	1	26.70	1	26.70	26.70	0	1,976	0.00%
2020/07/03	60	26.32	9	26.25	26.25	51	1,934	2.64%
2020/07/02	1	27.00	1	26.80	26.55	0	1,910	0.00%
2020/07/01	1	26.55	2	26.48	26.45	-1	1,891	-0.05%
2020/06/30	37	26.88	145	27.42	26.90	-108	1,882	-5.74%	大賣/鉅額交易
2020/06/29	120	25.49	5.1	26.06	26.60	114.9	1,657	6.93%	大買/鉅額交易
2020/06/24	0.1	24.05	40	24.65	24.20	-39.9	1,482	-2.69%
2020/06/23	40	25.08	5	24.90	24.90	35	1,470	2.38%
2020/06/22	17	24.94	0	0.00	24.90	17	1,466	1.16%
2020/06/19	1	25.15	3	25.67	25.10	-2	1,459	-0.14%
2020/06/18	2	26.80	5	27.30	25.90	-3	1,407	-0.21%
2020/06/17	10	25.15	21.3	25.17	25.40	-11.3	1,241	-0.91%
2020/06/16	7	24.04	0	0.00	23.90	7	1,189	0.59%
2020/06/15	3.3	24.11	4	24.03	23.80	-0.7	1,184	-0.06%
2020/06/12	0	0.00	1	22.90	23.20	-1	1,170	-0.09%
2020/06/11	2	23.48	1	23.80	23.30	1	1,170	0.09%
2020/06/10	11	24.07	2	24.00	24.10	9	1,191	0.76%
2020/06/09	1	23.65	1	23.75	23.65	0	1,175	0.00%
2020/06/05	2	23.45	2	23.55	23.50	0	1,177	0.00%
2020/06/04	1	23.35	1	23.50	23.50	0	1,200	0.00%
2020/06/03	1	23.45	0	0.00	23.25	1	1,207	0.08%
2020/06/02	0.1	23.10	0	0.00	23.10	0.1	1,203	0.01%
2020/05/29	0.2	23.90	0	0.00	23.95	0.2	1,160	0.02%
2020/05/27	14.2	24.30	0	0.00	24.35	14.2	1,141	1.24%
2020/05/26	1	28.80	0	0.00	25.35	1	1,098	0.09%
2020/05/25	0	0.00	8	25.45	26.40	-8	898	-0.89%
2020/05/22	0	0.00	2	23.90	24.00	-2	817	-0.24%
2020/05/21	0	0.00	15	24.00	24.10	-15	816	-1.84%
2020/05/20	10	24.00	0	0.00	23.90	10	816	1.23%
2020/05/18	2	23.78	2	23.90	23.85	0	810	0.00%
2020/05/14	2	23.60	2	22.90	22.90	0	795	0.00%
2020/05/13	2	23.55	2	23.35	23.40	0	827	0.00%
2020/05/06	5	23.40	0	0.00	24.35	5	839	0.60%
2020/05/05	0.1	23.10	0	0.00	23.30	0.1	802	0.01%
2020/05/04	0	0.00	5	22.57	23.00	-5	833	-0.60%
2020/04/29	2	22.90	0	0.00	22.90	2	931	0.21%
2020/04/28	5	22.83	0	0.00	22.90	5	1,106	0.45%
2020/04/23	2	22.25	2	22.10	22.10	0	1,091	0.00%
2020/04/17	0	0.00	5	21.55	21.40	-5	1,068	-0.47%
2020/04/16	0	0.00	5	21.45	21.45	-5	1,066	-0.47%
2020/04/14	5	21.25	0	0.00	21.30	5	1,059	0.47%
2020/04/13	5	21.00	0	0.00	21.20	5	1,060	0.47%
2020/04/01	0	0.00	5	19.30	19.65	-5	1,021	-0.49%
2020/03/27	5	18.45	0	0.00	18.30	5	983	0.51%
2020/03/11	5	23.00	5	22.84	22.65	0	882	0.00%
2020/02/13	0.1	23.60	0	0.00	23.60	0.1	965	0.01%
2020/02/10	0	0.00	9	23.86	23.70	-9	920	-0.98%
2020/02/04	13	23.80	14	23.95	23.85	-1	878	-0.11%
2020/01/31	30	24.93	17	25.94	24.80	13	846	1.54%
2020/01/30	2	26.10	10.4	26.35	26.45	-8.4	761	-1.10%
2020/01/06	1	24.15	0	0.00	24.10	1	626	0.16%
2019/12/26	0.1	24.10	2	24.35	24.25	-1.9	665	-0.29%
2019/12/24	0	0.00	1	24.60	24.55	-1	672	-0.15%
2019/12/23	3	24.67	1	24.65	24.60	2	685	0.29%
2019/12/20	0	0.00	2	24.68	24.95	-2	657	-0.30%
2019/12/17	2	24.28	2	24.30	24.20	0	634	0.00%
2019/12/11	1	24.35	1	24.45	24.30	0	628	0.00%
2019/12/09	1	24.25	1	24.35	24.30	0	630	0.00%
2019/12/05	1	24.40	1	24.50	24.40	0	638	0.00%
2019/12/04	2	24.38	1.7	24.44	24.35	0.3	663	0.05%
2019/12/03	2.1	24.33	2	24.45	24.50	0.1	697	0.01%
2019/12/02	0	0.00	1	24.95	24.55	-1	717	-0.14%
2019/11/29	9	25.02	0	0.00	24.80	9	711	1.27%
2019/11/27	1	24.45	1.2	24.69	25.15	-0.2	624	-0.03%
2019/11/25	1	24.60	1	24.75	24.65	0	607	0.00%
2019/11/22	0.2	24.30	0	0.00	24.45	0.2	587	0.03%
2019/11/07	0	0.00	1.1	24.06	24.05	-1.1	638	-0.18%
2019/11/06	0.2	24.20	1	24.10	24.20	-0.8	636	-0.13%
2019/11/05	2	24.20	0	0.00	24.20	2	637	0.31%
2019/11/04	1	24.30	0	0.00	24.25	1	636	0.16%
2019/11/01	0	0.00	0.3	24.25	24.25	-0.3	635	-0.05%
2019/10/25	2	24.23	0	0.00	24.05	2	608	0.33%
2019/10/14	0	0.00	0.4	24.50	24.45	-0.4	591	-0.07%
2019/10/04	0	0.00	75	25.18	25.00	-75	610	-12.28%
2019/09/26	4	25.75	8	25.94	26.05	-4	612	-0.65%
2019/09/24	1	25.80	0.2	25.65	25.65	0.9	601	0.14%
2019/09/18	0	0.00	0.2	25.45	25.40	-0.2	592	-0.03%
2019/09/06	0	0.00	1	26.35	25.75	-1	587	-0.17%
2019/09/05	0	0.00	17.2	25.96	25.85	-17.2	560	-3.06%
2019/09/02	0	0.00	0.1	25.15	25.05	-0.1	498	-0.02%
2019/08/23	0	0.00	0.3	25.00	24.90	-0.3	488	-0.07%
2019/08/22	0.3	25.10	0	0.00	25.00	0.3	488	0.06%
2019/08/21	1	24.90	0.3	25.05	25.00	0.7	485	0.14%
2019/08/19	35	25.18	0	0.00	25.10	35	478	7.32%
2019/08/16	5	25.40	2	25.35	25.40	3	476	0.63%
2019/08/15	0	0.00	0.7	25.35	25.35	-0.7	483	-0.14%
2019/08/14	1	25.80	1	26.15	25.65	0	486	0.00%
2019/08/13	56	26.18	0.2	26.00	25.90	55.9	503	11.08%
2019/08/12	0	0.00	0.2	26.40	26.30	-0.2	501	-0.03%
2019/08/08	1.2	25.28	1	25.35	25.45	0.2	526	0.03%
2019/08/07	0.2	25.10	0	0.00	25.00	0.2	532	0.03%
2019/07/30	1	25.40	0	0.00	25.25	1	635	0.16%
2019/07/25	1	26.05	0	0.00	26.05	1	623	0.16%
2019/07/23	0	0.00	5	26.34	26.25	-5	626	-0.80%
2019/07/22	1	26.50	0	0.00	26.40	1	632	0.16%
2019/07/16	3	26.80	0	0.00	26.70	3	627	0.48%
2019/07/08	0	0.00	1	30.60	30.50	-1	572	-0.17%
2019/07/05	0	0.00	0.1	30.50	30.65	-0.1	576	-0.01%
2019/06/24	0	0.00	0.1	29.70	29.90	-0.1	627	-0.01%
2019/06/17	0	0.00	1	29.60	29.65	-1	649	-0.15%
2019/06/13	0.2	29.20	0	0.00	29.20	0.2	657	0.02%
2019/05/31	0	0.00	2	29.30	29.50	-2	696	-0.29%
2019/05/23	0	0.00	10	30.00	30.05	-10	695	-1.44%
2019/05/22	0	0.00	2	30.00	30.10	-2	696	-0.29%
2019/05/20	1	30.55	0	0.00	30.20	1	710	0.14%
2019/05/17	1	30.00	0	0.00	30.20	1	719	0.14%
2019/05/16	1	29.45	1	29.15	30.20	0	757	0.00%
2019/05/13	0	0.00	0.1	30.05	30.20	-0.1	739	-0.02%
2019/05/09	1	30.10	0	0.00	30.05	1	698	0.14%
2019/05/08	7	30.02	4.3	30.09	30.00	2.7	669	0.40%
2019/05/06	0	0.00	0.2	29.10	29.25	-0.2	636	-0.04%
2019/04/19	5	28.90	0	0.00	28.90	5	625	0.80%
2019/04/12	0	0.00	2	29.20	29.25	-2	729	-0.27%
2019/04/11	0.4	29.20	0	0.00	29.30	0.4	764	0.05%
2019/04/10	2.2	29.38	2	29.55	29.50	0.2	764	0.02%
2019/03/28	0.1	28.90	1	29.10	28.90	-0.9	736	-0.12%
2019/03/27	1	28.45	0	0.00	28.35	1	721	0.14%
2019/03/26	0	0.00	1	28.30	28.35	-1	730	-0.14%
2019/03/25	0	0.00	0.6	27.75	27.75	-0.6	752	-0.08%
2019/03/15	0	0.00	3	28.90	29.00	-3	763	-0.39%
2019/03/11	0	0.00	3	28.93	29.00	-3	752	-0.40%
2019/03/08	1	29.30	2	29.25	29.20	-1	759	-0.13%
2019/03/07	0	0.00	1	29.05	28.75	-1	749	-0.13%
2019/03/04	0	0.00	2	28.80	29.10	-2	764	-0.26%
2019/02/26	0	0.00	2	28.80	28.75	-2	764	-0.26%
2019/02/19	0	0.00	4	29.30	29.30	-4	744	-0.54%
2019/02/18	2	29.70	9	29.76	29.70	-7	729	-0.96%
2019/02/15	18	29.44	10	29.48	29.15	8	702	1.14%
2019/02/14	5	28.74	7	28.98	28.90	-2	662	-0.30%
2019/01/23	1	28.00	0	0.00	28.00	1	652	0.15%
2019/01/08	0	0.00	3	29.17	29.00	-3	781	-0.38%
2019/01/04	8	28.98	5	28.84	28.60	3	761	0.39%
2019/01/03	3	28.45	5	28.49	28.60	-2	735	-0.27%
2018/12/28	12	27.25	0	0.00	27.40	12	783	1.53%
2018/12/20	1	27.80	0	0.00	28.20	1	933	0.11%
2018/12/19	0	0.00	2	28.45	28.50	-2	929	-0.22%
2018/12/18	5	28.58	5	28.56	28.35	0	919	0.00%
2018/12/17	6	28.55	6	28.05	28.05	0	882	0.00%
2018/12/05	0	0.00	1	27.30	27.05	-1	909	-0.11%
2018/12/04	2	27.50	0	0.00	27.50	2	930	0.21%
2018/11/30	2	27.05	0	0.00	27.10	2	938	0.21%
2018/11/27	0	0.00	1.1	26.07	26.80	-1.1	928	-0.12%
2018/11/16	0	0.00	6	26.25	26.20	-6	975	-0.62%
2018/11/13	3	25.95	3	26.12	26.25	0	983	0.00%
2018/11/12	4	25.80	4	25.70	26.00	0	973	0.00%
2018/11/02	0	0.00	3	25.25	25.20	-3	1,112	-0.27%
2018/10/31	3	24.78	0.1	25.00	24.95	2.9	1,225	0.24%
2018/10/29	1	24.55	1	24.60	24.50	0	1,340	0.00%
2018/10/26	1	24.70	0	0.00	24.90	1	1,355	0.07%
2018/10/17	4	27.65	4	27.89	27.45	0	1,454	0.00%
2018/10/11	1	25.65	1	25.60	25.65	0	1,428	0.00%
2018/10/09	7	28.52	5	29.24	28.20	2	1,419	0.14%
2018/10/08	2	28.05	0	0.00	28.40	2	1,363	0.15%
2018/10/04	3	29.30	9	29.23	28.50	-6	1,463	-0.41%
2018/10/03	12	28.41	4	28.58	29.20	8	1,480	0.54%
2018/09/28	0.1	27.70	0	0.00	27.60	0.1	1,474	0.01%
2018/09/25	1	27.80	0	0.00	27.75	1	1,491	0.07%
2018/09/20	0.1	27.50	0	0.00	27.50	0.1	1,500	0.01%
2018/09/14	1	28.35	0	0.00	28.20	1	1,507	0.07%
2018/09/13	1	28.45	1	28.65	28.30	0	1,512	0.00%
2018/09/12	0	0.00	2	28.05	28.00	-2	1,517	-0.13%
2018/09/10	3	28.30	11	27.93	27.55	-8	1,512	-0.53%
2018/08/30	0	0.00	1	28.65	28.60	-1	1,636	-0.06%
2018/08/28	1	28.30	0	0.00	28.30	1	1,677	0.06%
2018/08/27	10	28.40	0	0.00	28.35	10	1,803	0.55%
2018/08/20	0	0.00	1	29.05	28.70	-1	1,901	-0.05%
2018/08/16	1	29.15	0	0.00	29.15	1	1,952	0.05%
2018/08/15	0	0.00	2	29.60	29.55	-2	1,984	-0.10%
2018/08/13	1	29.60	0	0.00	29.85	1	2,015	0.05%
2018/08/09	1	31.40	0	0.00	31.70	1	2,068	0.05%
2018/08/08	0	0.00	4	34.75	34.35	-4	2,311	-0.17%
2018/08/07	5	35.18	0	0.00	34.70	5	2,341	0.21%
2018/08/06	19	34.48	15	34.84	35.45	4	2,304	0.17%
2018/08/03	2	34.15	0	0.00	34.00	2	2,239	0.09%
2018/08/02	0	0.00	1	33.85	33.80	-1	2,251	-0.04%
2018/07/31	0	0.00	2	33.75	33.60	-2	2,278	-0.09%
2018/07/30	4	34.16	0	0.00	33.85	4	2,309	0.17%
2018/07/20	2	33.35	5	33.60	32.85	-3	3,027	-0.10%
2018/07/18	0	0.00	3	33.30	32.95	-3	3,068	-0.10%
2018/07/17	3	34.20	0	0.00	33.25	3	3,073	0.10%
2018/07/16	0	0.00	1	33.70	33.60	-1	3,053	-0.03%
2018/07/13	6	33.59	0	0.00	33.45	6	3,045	0.20%
2018/07/12	6	33.63	8	33.72	33.90	-2	3,025	-0.07%
2018/07/11	2	32.70	19	32.98	33.55	-17	2,937	-0.58%
2018/07/09	3	32.42	6	32.68	32.50	-3	2,948	-0.10%
2018/07/06	1	29.70	0	0.00	30.55	1	2,940	0.03%
2018/07/05	1	30.40	0	0.00	30.35	1	2,951	0.03%
2018/07/03	5	32.00	0	0.00	31.10	5	3,174	0.16%
2018/07/02	14	32.45	0	0.00	32.15	14	3,254	0.43%
2018/06/25	0	0.00	1	33.05	32.85	-1	3,392	-0.03%
2018/06/21	1	33.40	0	0.00	33.40	1	3,430	0.03%
2018/06/13	0	0.00	2	34.30	33.75	-2	3,533	-0.06%
2018/06/12	0	0.00	2	34.15	33.75	-2	3,623	-0.06%
2018/06/06	1	33.75	8	33.80	33.65	-7	3,669	-0.19%
2018/06/05	2	33.45	0	0.00	33.65	2	3,704	0.05%
2018/06/04	46	34.69	103	34.62	34.35	-57	3,699	-1.54%	大賣/
2018/06/01	1	33.00	0	0.00	33.90	1	3,653	0.03%
2018/05/30	0	0.00	3	31.90	31.80	-3	3,574	-0.08%
2018/05/29	1	32.45	0	0.00	32.35	1	3,554	0.03%
2018/05/23	0	0.00	1	33.95	33.60	-1	3,467	-0.03%
2018/05/21	5	33.75	0	0.00	33.65	5	3,393	0.15%
2018/05/18	0	0.00	3	34.27	33.65	-3	3,374	-0.09%
2018/05/17	2	33.68	1	33.80	33.60	1	3,329	0.03%
2018/05/16	36	35.13	112	35.29	34.70	-76	3,257	-2.33%	大賣/
2018/05/15	0	0.00	3	32.37	32.95	-3	2,953	-0.10%
2018/05/14	0	0.00	5	31.19	31.70	-5	2,885	-0.17%
2018/05/11	0	0.00	4	30.75	30.60	-4	2,851	-0.14%
2018/05/10	5	31.50	3.3	31.29	31.40	1.7	2,816	0.06%
2018/05/09	1	31.05	4	31.04	30.95	-3	2,786	-0.11%
2018/05/08	5	31.80	3	32.20	31.50	2	2,755	0.07%
2018/05/07	5	32.36	4	32.73	32.00	1	2,724	0.04%
2018/05/04	3	31.47	25	31.50	31.80	-22	2,672	-0.82%
2018/05/03	97	34.13	72	32.91	31.95	25	2,570	0.97%
2018/05/02	137	32.92	51	32.57	33.05	86	2,180	3.94%	大買/
2018/04/30	5	30.07	0	0.00	30.05	5	1,896	0.26%
2018/04/25	8	30.15	8	30.31	30.30	0	1,828	0.00%
2018/04/16	0	0.00	5	30.10	30.10	-5	1,714	-0.29%
2018/04/11	0	0.00	6	31.17	31.65	-6	1,573	-0.38%
2018/04/09	23	33.00	3	32.78	32.55	20	1,485	1.35%
2018/04/03	5	31.40	0	0.00	31.40	5	1,300	0.38%
2018/03/30	0	0.00	1	30.10	30.25	-1	1,171	-0.09%
2018/03/29	5	30.95	2	30.78	30.55	3	1,148	0.26%
2018/03/26	2	30.15	3	30.00	30.00	-1	1,016	-0.10%
2018/03/22	2	30.05	2	30.20	29.50	0	944	0.00%
2018/03/21	2	31.03	2	30.70	30.60	0	906	0.00%
2018/03/20	6	31.22	10	31.28	31.20	-4	870	-0.46%
2018/03/19	0	0.00	2	30.60	30.70	-2	808	-0.25%
2018/03/16	6	31.37	4	31.14	30.70	2	782	0.26%
2018/03/15	2.8	30.46	1	30.35	30.70	1.8	646	0.28%
2018/03/13	0	0.00	8	28.18	28.05	-8	526	-1.52%
2018/03/12	6	28.32	0	0.00	28.15	6	516	1.16%
2018/03/09	3	29.45	6	29.57	29.20	-3	496	-0.60%
2018/03/08	3	28.95	0	0.00	29.00	3	444	0.67%
2018/03/07	7	29.15	3	29.40	29.30	4	415	0.96%
2018/03/06	1	28.10	0	0.00	28.10	1	328	0.30%
2018/01/30	0	0.00	12	26.58	26.90	-12	276	-4.35%
2018/01/16	13	28.30	3	27.85	27.60	10	244	4.08%