正文 (4906)-凱基-竹科券商分點個股進出

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
32.40
漲跌
▼2.40
漲幅
-6.90%
成交量
12,657張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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	79.3	33.18	6	32.40	32.40	73.3	3,554	2.06%
2024/12/12	2	35.05	0	0.00	34.80	2	3,467	0.06%
2024/12/11	2	34.85	0	0.00	34.55	2	3,467	0.06%
2024/12/10	1.3	34.96	8	35.05	34.85	-6.7	3,485	-0.19%
2024/12/09	1.2	35.74	3	35.60	35.60	-1.8	3,507	-0.05%
2024/12/06	1.1	36.45	0	0.00	36.30	1.1	3,529	0.03%
2024/12/05	0.2	36.68	2	36.75	36.55	-1.8	3,564	-0.05%
2024/12/04	0	0.00	10	37.15	36.90	-10	3,686	-0.27%
2024/12/03	71.1	37.68	5	37.49	37.10	66.1	3,797	1.74%
2024/11/29	0	0.00	6	36.05	36.00	-6	4,170	-0.14%
2024/11/28	3.2	35.12	5	35.35	35.20	-1.9	4,364	-0.04%
2024/11/27	0	0.00	12	36.20	35.80	-12	4,462	-0.27%
2024/11/26	0	0.00	10	36.45	36.30	-10	4,600	-0.22%
2024/11/25	1	36.75	0	0.00	36.50	1	4,753	0.02%
2024/11/22	1	35.70	0	0.00	35.65	1	4,880	0.02%
2024/11/20	14	35.19	4	35.20	35.00	10	5,263	0.19%
2024/11/19	16	34.67	0	0.00	35.35	16	5,528	0.29%
2024/11/18	0.5	35.25	3	34.60	34.65	-2.5	5,626	-0.04%
2024/11/15	9	35.65	30	35.73	35.70	-21	5,789	-0.36%
2024/11/12	0	0.00	1	35.65	35.80	-1	6,106	-0.02%
2024/11/11	0.8	35.54	0.1	35.75	35.45	0.7	6,139	0.01%
2024/11/08	1.1	36.81	1	36.30	36.10	0.1	6,207	0.00%
2024/11/04	0	0.00	20	36.36	36.35	-20	6,384	-0.31%
2024/11/01	1.1	35.60	0.1	35.55	35.85	1	6,544	0.02%
2024/10/30	0.1	35.80	0	0.00	35.55	0.1	6,605	0.00%
2024/10/29	1.3	35.72	1	35.80	35.85	0.3	6,752	0.00%
2024/10/28	1	36.35	0	0.00	36.50	1	6,811	0.01%
2024/10/25	0.2	36.87	0	0.00	36.65	0.2	6,912	0.00%
2024/10/24	1.2	36.88	0	0.00	36.90	1.2	7,031	0.02%
2024/10/22	50	37.05	30.2	37.05	37.15	19.8	7,342	0.27%
2024/10/21	0	0.00	0.5	36.85	37.00	-0.5	7,589	-0.01%
2024/10/18	21.1	36.45	20	36.38	36.35	1.1	7,954	0.01%
2024/10/17	14.3	36.98	10	37.20	36.70	4.3	8,475	0.05%
2024/10/15	100.7	37.10	40	36.59	36.25	60.7	9,745	0.62%
2024/10/11	3.4	36.15	11	36.07	36.15	-7.7	10,022	-0.08%
2024/10/09	1	38.15	2	38.20	38.05	-1	10,254	-0.01%
2024/10/08	1.1	37.71	1	37.75	37.85	0.1	10,677	0.00%
2024/10/07	0	0.00	6	38.65	38.75	-6	11,313	-0.05%
2024/10/04	2.2	38.32	8	38.23	38.15	-5.9	11,749	-0.05%
2024/10/01	1	38.45	0	0.00	38.60	1	11,972	0.01%
2024/09/30	78.4	39.03	67	38.86	38.35	11.4	12,181	0.09%
2024/09/27	22.4	40.18	36	39.90	39.40	-13.7	12,823	-0.11%
2024/09/26	76	41.00	125	41.27	39.95	-49	13,932	-0.35%	大賣/
2024/09/25	26.1	40.41	27	40.71	40.40	-1	13,940	-0.01%
2024/09/24	52	40.26	131	39.98	39.90	-79	13,942	-0.57%	大賣/
2024/09/23	2	40.18	5	40.27	40.20	-3	13,964	-0.02%
2024/09/20	55	41.50	23	40.60	40.50	32	14,079	0.23%
2024/09/18	1.1	40.83	4	40.80	40.85	-2.9	14,161	-0.02%
2024/09/16	29	41.38	53.3	42.01	41.90	-24.3	14,162	-0.17%
2024/09/13	56	40.61	63	39.95	40.40	-7	14,045	-0.05%
2024/09/12	20	39.13	0	0.00	39.05	20	14,037	0.14%
2024/09/11	3.2	38.48	27	38.48	38.35	-23.8	14,124	-0.17%
2024/09/10	26	39.32	7	39.77	39.10	19	14,167	0.13%
2024/09/09	2	38.80	10	40.10	39.95	-8	14,255	-0.06%
2024/09/06	36	39.66	42	39.65	39.50	-6	14,386	-0.04%
2024/09/05	5	40.27	15	40.87	39.50	-10	14,642	-0.07%
2024/09/04	7	41.01	7.2	41.77	40.85	-0.2	14,752	0.00%
2024/09/03	134.2	43.70	239	43.79	42.70	-104.8	14,838	-0.71%	大買/大賣/鉅額交易
2024/09/02	54	43.28	32	42.85	42.85	22	14,807	0.15%
2024/08/30	80.5	43.08	134.5	42.87	42.30	-54	14,724	-0.37%	大賣/
2024/08/29	22.1	42.95	16	43.02	43.05	6.1	14,816	0.04%
2024/08/28	16	43.22	5	42.90	42.85	11	14,827	0.07%
2024/08/27	7	42.85	10	42.87	42.90	-3	14,992	-0.02%
2024/08/26	28.4	42.43	1	42.45	42.45	27.4	15,190	0.18%
2024/08/23	60.5	42.60	14	42.55	42.60	46.5	15,315	0.30%
2024/08/22	6	42.33	3	42.32	42.20	3	15,511	0.02%
2024/08/21	25.1	42.28	7	42.30	42.25	18.1	15,930	0.11%
2024/08/20	4	41.31	11.4	41.20	41.10	-7.4	15,710	-0.05%
2024/08/19	7	41.14	5	41.20	41.20	2	15,663	0.01%
2024/08/16	216	40.20	28	40.11	40.10	188	15,746	1.19%	大買/鉅額交易
2024/08/15	22	37.58	22	37.80	37.50	0	15,577	0.00%
2024/08/14	20	38.05	18	38.49	38.15	2	15,865	0.01%
2024/08/13	13	37.67	34	37.54	38.25	-21	15,846	-0.13%
2024/08/12	3	37.85	106.1	37.89	37.90	-103.1	15,803	-0.65%	大賣/鉅額交易
2024/08/09	1	38.55	55	39.01	38.50	-54	15,715	-0.34%
2024/08/07	2	39.13	7	39.33	39.20	-5	15,622	-0.03%
2024/08/06	60	37.46	26	37.11	37.75	34	15,532	0.22%
2024/08/05	2	37.50	0	0.00	37.50	2	15,367	0.01%
2024/08/02	23	42.20	1	41.80	41.65	22	15,212	0.14%
2024/08/01	102	43.92	131	44.07	44.00	-29	15,144	-0.19%	大買/大賣/
2024/07/31	29	42.67	109	42.53	42.55	-80	14,978	-0.53%	大賣/
2024/07/30	4	41.51	1	42.40	42.95	3	14,908	0.02%
2024/07/29	53	42.07	19	41.39	41.10	34	14,790	0.23%
2024/07/26	10	42.25	1	42.25	42.45	9	14,669	0.06%
2024/07/23	66	42.63	64	42.87	43.45	2	14,559	0.01%
2024/07/22	108	43.36	2	42.45	41.30	106	14,346	0.74%	大買/鉅額交易
2024/07/19	43	44.13	33	43.99	44.30	10	14,073	0.07%
2024/07/18	64.1	44.61	59.1	44.72	44.00	5.1	13,700	0.04%
2024/07/17	547	44.11	464	43.65	43.50	83	13,161	0.63%	大買/大賣/
2024/07/16	24	44.64	24.1	45.30	45.80	-0.1	12,452	0.00%
2024/07/15	13	42.59	51	42.33	41.65	-38	11,813	-0.32%
2024/07/12	32	42.64	40	42.69	42.45	-8	11,688	-0.07%
2024/07/11	13	43.03	12	43.14	43.55	1	11,503	0.01%
2024/07/10	79	42.57	79.1	43.02	42.45	-0.1	11,254	0.00%
2024/07/09	207	42.01	92.1	42.59	40.95	115	10,835	1.06%	大買/鉅額交易
2024/07/08	15	41.30	14.2	40.98	41.00	0.8	10,171	0.01%
2024/07/05	10	39.97	11.3	40.04	39.80	-1.3	9,743	-0.01%
2024/07/04	37	39.14	5.1	39.40	39.35	31.9	9,578	0.33%
2024/07/03	65	40.77	21.3	40.32	39.80	43.7	9,408	0.46%
2024/07/02	5.1	40.41	38.1	40.31	40.60	-33	8,719	-0.38%
2024/06/28	6	37.03	1	37.00	36.80	5	7,598	0.07%
2024/06/27	3	37.05	3.1	37.53	36.85	-0.1	7,572	0.00%
2024/06/26	2	36.90	0.1	37.15	36.80	1.9	7,530	0.03%
2024/06/25	4	37.64	43	37.59	37.90	-39	7,453	-0.52%
2024/06/24	8.1	38.04	16	37.97	37.90	-7.9	7,382	-0.11%
2024/06/21	2	38.38	1	38.40	38.40	1	7,387	0.01%
2024/06/20	1	38.15	0.1	38.30	38.35	0.9	7,338	0.01%
2024/06/19	2	38.15	2	38.00	37.90	0	7,330	0.00%
2024/06/18	5	37.98	6	38.20	37.85	-1	7,294	-0.01%
2024/06/17	0	0.00	7.2	38.25	38.60	-7.2	7,249	-0.10%
2024/06/14	0	0.00	6	38.76	38.55	-6	7,214	-0.08%
2024/06/13	1	38.50	6.7	38.79	38.05	-5.7	7,129	-0.08%
2024/06/12	0	0.00	5.1	38.79	38.80	-5.1	7,069	-0.07%
2024/06/11	4	38.25	3.5	38.44	38.25	0.5	6,908	0.01%
2024/06/07	7.5	38.44	3.4	38.42	38.20	4.1	6,747	0.06%
2024/06/06	3	38.87	11.3	38.73	38.30	-8.3	6,627	-0.13%
2024/06/05	3	38.37	0	0.00	37.80	3	6,419	0.05%
2024/06/04	53	37.70	8	38.06	38.05	45	6,414	0.70%
2024/06/03	8	37.52	52	37.44	37.70	-44	6,453	-0.68%
2024/05/31	48	38.43	3	38.33	37.00	45	6,649	0.68%
2024/05/30	2	38.15	15	38.39	38.00	-13	7,831	-0.17%
2024/05/29	5	38.22	6	38.28	38.00	-1	8,025	-0.01%
2024/05/28	7	37.23	31.5	37.89	37.95	-24.5	7,758	-0.32%
2024/05/27	8	37.06	16	36.91	37.35	-8	7,378	-0.11%
2024/05/24	7	35.35	10	35.61	35.35	-3	6,845	-0.04%
2024/05/23	10	35.25	12.4	35.16	35.00	-2.4	6,842	-0.03%
2024/05/22	1	35.60	21	35.74	35.40	-20	6,864	-0.29%
2024/05/21	6	35.12	11.2	34.78	35.20	-5.2	6,687	-0.08%
2024/05/20	47	35.44	28	35.10	35.50	19	6,642	0.29%
2024/05/17	1	34.30	3.1	34.27	34.10	-2.1	6,333	-0.03%
2024/05/16	1	34.00	6	34.09	34.15	-5	6,340	-0.08%
2024/05/15	12	34.07	1	34.10	33.95	11	6,340	0.17%
2024/05/14	1	34.10	4	33.95	34.15	-3	6,384	-0.05%
2024/05/13	5	33.78	0	0.00	33.90	5	6,420	0.08%
2024/05/10	0	33.24	0	0.00	33.40	0	6,626	0.00%
2024/05/08	0	0.00	2.1	33.77	33.75	-2.1	6,787	-0.03%
2024/05/07	1	33.30	0	0.00	33.15	1	6,815	0.01%
2024/05/03	2	33.40	0	0.00	33.30	2	6,909	0.03%
2024/05/02	2.1	33.23	0	0.00	33.20	2.1	6,941	0.03%
2024/04/29	3	33.17	0	0.00	33.25	3	7,071	0.04%
2024/04/26	0	32.85	0	0.00	32.80	0	7,230	0.00%
2024/04/25	0	32.76	0	0.00	32.50	0	7,275	0.00%
2024/04/24	0	32.80	0	0.00	33.00	0	7,337	0.00%
2024/04/23	0	32.65	0	0.00	32.55	0	7,404	0.00%
2024/04/22	1	32.25	13	32.27	32.25	-12	7,631	-0.16%
2024/04/19	3	32.70	0	0.00	32.20	3	7,766	0.04%
2024/04/18	2	32.85	1.1	32.95	33.15	0.9	7,725	0.01%
2024/04/17	1	33.15	0	0.00	32.95	1	7,742	0.01%
2024/04/16	11	32.80	1	32.75	32.70	10	7,740	0.13%
2024/04/15	3	34.17	3.5	34.11	34.10	-0.5	7,693	-0.01%
2024/04/12	1	34.60	2.2	34.55	34.55	-1.2	7,674	-0.02%
2024/04/11	3	34.50	3	34.45	34.65	0	7,676	0.00%
2024/04/10	2	34.70	2.1	34.71	34.70	-0.1	7,709	0.00%
2024/04/09	5	34.19	1	34.05	34.05	4	7,659	0.05%
2024/04/03	5	33.90	1	34.05	33.95	4	7,608	0.05%
2024/04/02	4	34.18	5	34.11	34.10	-1	7,621	-0.01%
2024/04/01	1	34.60	0	0.00	34.55	1	7,594	0.01%
2024/03/29	3	34.08	8	34.05	34.10	-5	7,575	-0.07%
2024/03/28	7	34.37	0	0.00	34.20	7	7,639	0.09%
2024/03/27	7	34.60	3	34.45	34.40	4	7,680	0.05%
2024/03/26	1	34.36	0	0.00	34.40	1	7,678	0.01%
2024/03/25	1	35.35	1	35.20	35.30	0	7,627	0.00%
2024/03/22	0	0.00	3	35.07	35.10	-3	7,653	-0.04%
2024/03/21	3.1	34.82	9	34.83	34.80	-5.9	7,663	-0.08%
2024/03/20	0	0.00	7	35.37	34.90	-7	7,731	-0.09%
2024/03/19	0	35.30	0	0.00	35.00	0	7,974	0.00%
2024/03/18	11	34.78	1	34.60	35.10	10	8,333	0.12%
2024/03/15	9.5	34.48	10	34.50	34.30	-0.5	8,602	-0.01%
2024/03/14	5	35.04	97	35.11	34.90	-92	8,679	-1.06%
2024/03/13	6.1	35.68	4.4	35.83	35.65	1.7	8,912	0.02%
2024/03/12	10	36.19	17	36.11	36.15	-7	8,880	-0.08%
2024/03/11	4	36.14	2	36.30	36.15	2	8,786	0.02%
2024/03/08	20	36.64	38	36.00	35.95	-18	8,713	-0.21%
2024/03/07	112.1	36.98	98	37.28	36.80	14.1	8,577	0.16%	大買/
2024/03/06	22	38.42	11.1	38.56	38.35	11	8,253	0.13%
2024/03/05	120	39.97	136.2	39.92	39.50	-16.1	7,969	-0.20%	大買/大賣/
2024/03/04	14	37.56	32.6	38.09	38.70	-18.6	6,493	-0.29%
2024/03/01	3	35.18	0	35.35	35.20	3	5,983	0.05%
2024/02/29	0	0.00	10	35.25	35.40	-10	5,991	-0.17%
2024/02/27	1	35.30	0	0.00	35.25	1	5,974	0.02%
2024/02/23	7	36.21	0.3	36.13	35.90	6.7	5,955	0.11%
2024/02/22	2	36.38	2.2	36.32	36.35	-0.2	6,002	0.00%
2024/02/21	0	0.00	3.1	36.08	36.05	-3.1	5,965	-0.05%
2024/02/20	1	35.95	2.1	35.88	35.65	-1.1	5,938	-0.02%
2024/02/19	0	0.00	0.2	35.90	35.95	-0.2	5,940	0.00%
2024/02/16	1	35.75	1.1	35.65	35.65	-0.1	5,922	0.00%
2024/02/15	0	0.00	0.1	35.60	35.70	-0.1	5,925	0.00%
2024/02/05	1	35.25	1	35.50	35.10	0	5,887	0.00%
2024/02/02	86	36.55	0.1	36.32	36.00	86	5,862	1.47%
2024/02/01	15	36.25	2.2	36.19	36.20	12.8	5,732	0.22%
2024/01/30	0	0.00	2.1	35.63	35.75	-2.1	5,649	-0.04%
2024/01/29	3	35.80	4.1	35.42	35.80	-1.1	5,636	-0.02%
2024/01/25	0	0.00	0.1	35.60	35.60	-0.1	5,729	0.00%
2024/01/24	1	35.90	6	36.17	35.80	-5	5,703	-0.09%
2024/01/23	0	0.00	1.1	35.84	35.90	-1.1	5,671	-0.02%
2024/01/22	2	35.90	1.3	35.71	35.85	0.7	5,625	0.01%
2024/01/19	1	34.80	0	0.00	34.80	1	5,467	0.02%
2024/01/18	3	35.43	2	34.60	35.20	1	5,445	0.02%
2024/01/17	0	0.00	0.1	35.40	35.35	-0.1	5,398	0.00%
2024/01/16	6.4	35.21	7.4	35.84	36.00	-1	5,340	-0.02%
2024/01/15	4.1	34.35	2	34.85	35.00	2.1	5,112	0.04%
2024/01/12	0	0.00	6	33.70	33.50	-6	5,002	-0.12%
2024/01/11	1	33.65	0	0.00	33.75	1	5,018	0.02%
2024/01/10	1	33.45	0	0.00	33.45	1	5,067	0.02%
2024/01/09	7.8	33.49	0	0.00	33.25	7.8	5,131	0.15%
2024/01/05	1	33.70	2	33.80	33.65	-1	5,213	-0.02%
2024/01/04	0.3	33.80	0	0.00	33.85	0.3	5,268	0.01%
2024/01/03	3	34.18	0	0.00	34.15	3	5,289	0.06%
2024/01/02	1	34.70	0	0.00	34.70	1	5,278	0.02%
2023/12/28	11	34.70	1.1	34.62	34.80	10	5,364	0.19%
2023/12/27	2	34.53	0	0.00	34.55	2	5,396	0.04%
2023/12/26	0.1	35.00	6	34.90	34.85	-6	5,538	-0.11%
2023/12/25	5.1	34.72	3	34.60	34.60	2.1	5,548	0.04%
2023/12/22	1	35.40	1.1	35.47	35.55	-0.1	5,530	0.00%
2023/12/21	11.5	35.71	0.1	35.85	35.60	11.5	5,535	0.21%
2023/12/20	29.2	35.81	13.2	35.78	35.95	16.1	5,661	0.28%
2023/12/19	1.3	35.47	2.1	35.67	35.60	-0.8	5,672	-0.01%
2023/12/18	5	36.12	10.1	36.11	35.80	-5.1	5,740	-0.09%
2023/12/15	5	36.31	1.2	36.41	36.20	3.8	5,810	0.07%
2023/12/14	3	37.27	6.8	36.98	36.90	-3.7	5,830	-0.06%
2023/12/13	3	36.67	3.4	36.56	36.35	-0.4	5,593	-0.01%
2023/12/12	4	35.44	13.2	35.53	35.75	-9.2	5,399	-0.17%
2023/12/11	26	34.34	2.1	34.28	34.30	24	5,452	0.44%
2023/12/08	10	35.46	26.8	35.32	35.70	-16.8	5,430	-0.31%
2023/12/07	0	0.00	4.1	34.62	34.50	-4.1	5,303	-0.08%
2023/12/05	5	33.95	0	0.00	33.95	5	5,485	0.09%
2023/12/04	0	0.00	1	34.50	34.25	-1	5,826	-0.02%
2023/11/30	11	34.15	1	34.15	34.05	10	6,330	0.16%
2023/11/29	1	34.20	3	34.30	34.20	-2	6,567	-0.03%
2023/11/28	3	34.35	0	0.00	34.40	3	6,905	0.04%
2023/11/27	2	33.83	0	0.00	33.55	2	7,100	0.03%
2023/11/24	1.1	34.38	0	0.00	34.10	1.1	7,301	0.02%
2023/11/22	0	0.00	0.1	34.70	34.65	-0.1	8,732	0.00%
2023/11/21	16	34.72	1	35.15	34.60	15	9,605	0.16%
2023/11/20	0	0.00	3	34.12	34.30	-3	9,947	-0.03%
2023/11/16	2	33.30	0	0.00	33.40	2	10,727	0.02%
2023/11/15	1	33.40	0	0.00	33.10	1	11,172	0.01%
2023/11/14	0	0.00	1	33.00	33.15	-1	11,272	-0.01%
2023/11/13	1.2	32.82	0	0.00	32.75	1.2	11,342	0.01%
2023/11/10	1.1	32.85	0	0.00	32.70	1.1	11,360	0.01%
2023/11/09	4.5	32.86	1	32.90	32.90	3.5	11,392	0.03%
2023/11/08	5.1	33.80	0	0.00	33.30	5.1	11,367	0.04%
2023/11/07	1.1	33.46	0	0.00	33.45	1.1	11,416	0.01%
2023/11/06	4	33.95	0	0.00	33.90	4	11,542	0.03%
2023/11/03	1	34.50	13	34.73	34.25	-12	11,956	-0.10%
2023/11/02	0	33.45	0	0.00	33.85	0	11,934	0.00%
2023/11/01	4	32.83	0	0.00	32.60	4	12,043	0.03%
2023/10/31	0	0.00	1	33.70	32.60	-1	12,232	-0.01%
2023/10/27	0.2	33.35	54	33.30	33.15	-53.8	12,454	-0.43%
2023/10/26	1	33.10	1	33.20	33.05	0	12,636	0.00%
2023/10/25	0.5	33.70	0	0.00	33.70	0.5	12,669	0.00%
2023/10/24	10	33.75	0	0.00	34.00	10	12,726	0.08%
2023/10/23	1	33.30	0	0.00	33.25	1	12,772	0.01%
2023/10/20	0.2	33.30	0	0.00	33.40	0.2	12,926	0.00%
2023/10/19	0	0.00	6	33.55	33.65	-6	12,976	-0.05%
2023/10/18	1.1	33.48	3	33.33	33.45	-1.9	13,018	-0.01%
2023/10/17	7	34.00	4	34.18	33.85	3	13,017	0.02%
2023/10/16	3.1	34.63	31	34.63	34.60	-28	13,098	-0.21%
2023/10/13	2	35.60	1	35.75	35.35	1	13,160	0.01%
2023/10/12	1.1	35.81	0	0.00	35.90	1.1	13,254	0.01%
2023/10/11	1	36.10	1	36.30	36.00	0	13,271	0.00%
2023/10/06	12.1	37.09	2	36.80	36.70	10.1	13,344	0.08%
2023/10/05	2	37.10	0	37.40	37.00	2	13,382	0.01%
2023/10/04	0	36.60	5	36.63	36.60	-5	13,391	-0.04%
2023/10/03	4	37.73	0	38.00	37.15	4	13,538	0.03%
2023/10/02	2	36.85	8	37.75	37.85	-6	13,683	-0.04%
2023/09/28	0	0.00	25	36.40	36.45	-25	13,866	-0.18%
2023/09/27	6	36.55	8	36.52	36.70	-2	14,035	-0.01%
2023/09/26	1	37.40	6	37.79	37.25	-5	14,314	-0.04%
2023/09/25	10	37.60	4	37.60	37.60	6	14,810	0.04%
2023/09/22	8	36.00	4	36.00	36.05	4	15,164	0.03%
2023/09/21	6.1	35.73	3	35.67	35.65	3.1	15,371	0.02%
2023/09/20	4	36.73	23	37.08	36.60	-19	15,626	-0.12%
2023/09/19	13	37.50	13	37.86	37.35	0	15,530	0.00%
2023/09/18	20	37.15	1	37.45	37.10	19	15,394	0.12%
2023/09/15	13	37.58	1.1	37.23	37.05	11.9	15,333	0.08%
2023/09/14	0	0.00	12	38.18	38.05	-12	15,132	-0.08%
2023/09/13	12	37.53	2	37.55	37.70	10	14,807	0.07%
2023/09/12	0	0.00	32	37.42	37.45	-32	14,717	-0.22%
2023/09/11	2.1	36.06	22	36.20	36.25	-20	14,568	-0.14%
2023/09/08	14.1	36.77	1.4	36.71	37.00	12.7	14,723	0.09%
2023/09/07	40.2	37.12	31.3	37.01	37.05	8.9	14,692	0.06%
2023/09/06	8.1	37.89	29	37.65	37.95	-20.9	14,398	-0.15%
2023/09/05	10	36.58	5.5	36.65	36.50	4.5	13,995	0.03%
2023/09/04	22.1	36.20	7	36.24	36.20	15.1	13,935	0.11%
2023/09/01	40.1	37.80	12	37.66	37.05	28.1	13,756	0.20%
2023/08/31	3	37.15	11	37.06	37.30	-8	13,628	-0.06%
2023/08/30	42	36.88	30	36.75	36.95	12	13,760	0.09%
2023/08/29	5	36.70	34	36.07	36.25	-29	13,590	-0.21%
2023/08/28	99	38.22	111	37.30	35.90	-12	13,326	-0.09%	大賣/
2023/08/25	125	36.94	65.1	37.85	37.50	59.9	12,166	0.49%	大買/
2023/08/24	65	35.87	14.1	35.71	35.40	50.9	11,315	0.45%
2023/08/23	30	35.35	40.4	35.26	35.55	-10.4	10,998	-0.09%
2023/08/22	11	34.46	1.1	34.71	34.30	9.9	10,496	0.09%
2023/08/21	32	34.55	24.1	34.38	34.50	8	10,182	0.08%
2023/08/18	2	33.30	2.1	33.89	32.95	-0.1	9,725	0.00%
2023/08/17	1	33.60	12.1	33.50	33.65	-11.1	9,639	-0.11%
2023/08/15	12	33.24	2.2	33.19	33.25	9.8	9,564	0.10%
2023/08/14	0	0.00	3	32.63	32.65	-3	9,629	-0.03%
2023/08/11	16	32.81	3	32.85	32.65	13	9,575	0.14%
2023/08/10	2	33.45	3	33.38	33.35	-1	9,491	-0.01%
2023/08/09	2	33.88	35	33.96	33.55	-33	9,344	-0.35%
2023/08/08	0	0.00	7	32.90	33.15	-7	8,915	-0.08%
2023/08/07	3.5	32.89	4	33.23	33.45	-0.5	8,858	-0.01%
2023/08/04	4	32.39	4	32.68	32.90	0	8,737	0.00%
2023/08/02	1.1	31.50	1	32.00	31.40	0.1	8,557	0.00%
2023/08/01	0	0.00	0	32.00	32.05	0	8,426	0.00%
2023/07/31	13.2	32.55	5	32.10	32.10	8.2	8,343	0.10%
2023/07/28	0.1	31.65	0	0.00	31.50	0.1	8,268	0.00%
2023/07/27	3	32.10	3.1	32.19	31.80	-0.1	8,260	0.00%
2023/07/25	2	31.93	2.1	31.98	31.90	-0.1	8,170	0.00%
2023/07/24	3	31.30	7.1	31.70	31.55	-4.1	8,024	-0.05%
2023/07/21	4.1	31.38	2	31.40	31.40	2.1	7,964	0.03%
2023/07/20	3	32.18	0	0.00	32.05	3	7,937	0.04%
2023/07/19	0.2	32.13	0	0.00	31.60	0.2	7,881	0.00%
2023/07/18	5.1	32.92	1	32.40	32.25	4.1	7,838	0.05%
2023/07/17	4	33.30	16.1	33.22	33.35	-12.1	7,735	-0.16%
2023/07/14	1	32.90	7	32.46	32.75	-6	7,654	-0.08%
2023/07/13	6	32.75	18.1	32.95	32.55	-12.1	7,621	-0.16%
2023/07/12	1	32.25	0	0.00	32.10	1	7,580	0.01%
2023/07/11	2.5	32.31	5	32.39	32.40	-2.5	7,560	-0.03%
2023/07/10	8	32.75	3	32.55	32.80	5	7,535	0.07%
2023/07/07	17	33.36	6	33.44	33.55	11	7,398	0.15%
2023/07/06	0	0.00	4.1	34.05	33.65	-4.1	7,318	-0.06%
2023/07/05	4	33.30	1	33.50	33.15	3	6,999	0.04%
2023/07/04	28	33.38	13	33.14	33.40	15	6,832	0.22%
2023/07/03	61	34.11	42.4	34.42	34.45	18.6	6,528	0.28%
2023/06/30	15.1	32.87	10.2	32.69	33.05	5	5,960	0.08%
2023/06/29	5	31.81	5	31.67	31.50	0	5,502	0.00%
2023/06/28	3	31.40	7	31.31	31.25	-4	5,288	-0.08%
2023/06/27	4	30.00	0	0.00	29.80	4	4,964	0.08%
2023/06/21	0	0.00	5	30.30	30.25	-5	5,082	-0.10%
2023/06/20	1	30.10	1	30.10	30.15	0	5,100	0.00%
2023/06/16	0	0.00	10	30.80	30.50	-10	5,096	-0.20%
2023/06/15	25	31.00	11	30.95	30.90	14	5,072	0.28%
2023/06/14	120	30.93	115	31.25	31.40	5	4,996	0.10%	大買/大賣/
2023/06/13	2	31.55	17.3	31.38	31.50	-15.3	4,718	-0.32%
2023/06/12	0.1	31.60	21.9	31.43	31.30	-21.8	4,671	-0.47%
2023/06/09	0	0.00	4	31.43	31.80	-4	4,657	-0.09%
2023/06/08	3	31.43	11	31.24	31.15	-8	4,632	-0.17%
2023/06/07	24	31.76	81	31.55	31.65	-57	4,632	-1.23%
2023/06/06	27	32.13	84	32.54	32.00	-57	4,564	-1.25%
2023/06/05	77	32.85	63	33.43	33.45	14	4,354	0.32%
2023/06/02	6	31.26	11	31.21	31.55	-5	4,016	-0.12%
2023/06/01	10	31.40	0	0.00	31.60	10	3,984	0.25%
2023/05/30	5	31.30	2	31.30	31.15	3	3,928	0.08%
2023/05/29	6	31.46	17	31.16	31.40	-11	3,868	-0.28%
2023/05/25	0	0.00	3	30.50	30.50	-3	3,701	-0.08%
2023/05/23	0	0.00	30	30.60	30.65	-30	3,670	-0.82%
2023/05/22	0	0.00	2	30.52	30.50	-2	3,637	-0.06%
2023/05/19	2	30.05	7	29.99	30.05	-5	3,618	-0.14%
2023/05/18	193	30.12	138	30.35	30.40	55	3,581	1.54%	大買/大賣/
2023/05/17	1	29.60	0	0.00	29.65	1	3,442	0.03%
2023/05/15	1	30.05	0	0.00	29.75	1	3,397	0.03%
2023/05/10	1	30.35	1	30.30	30.25	0	3,319	0.00%
2023/05/05	0	29.50	0	0.00	29.40	0	3,221	0.00%
2023/05/04	4	29.70	2	29.75	29.65	2	3,183	0.06%
2023/05/03	1	30.80	1	31.20	30.80	0	3,100	0.00%
2023/05/02	8	31.08	19	31.05	31.00	-11	3,067	-0.36%
2023/04/28	1	31.05	0	0.00	31.00	1	3,047	0.03%
2023/04/26	1	30.65	0	0.00	30.90	1	3,003	0.03%
2023/04/25	7	31.14	13	31.35	30.80	-6	2,993	-0.20%
2023/04/24	6	31.20	8	31.33	31.50	-2	2,948	-0.07%
2023/04/21	21	31.25	23	30.79	30.80	-2	2,923	-0.07%
2023/04/20	2	32.05	6	32.20	32.10	-4	2,812	-0.14%
2023/04/19	7	32.50	8	32.60	32.50	-1	2,764	-0.04%
2023/04/18	20	32.30	19	32.43	32.25	1	2,692	0.04%
2023/04/17	7	32.17	6	32.29	32.35	1	2,630	0.04%
2023/04/14	6	31.88	2	31.85	31.65	4	2,536	0.16%
2023/04/13	3	31.47	34	31.76	31.60	-31	2,479	-1.25%
2023/04/12	7	31.35	7	31.55	31.80	0	2,441	0.00%
2023/04/11	4	31.46	25	31.76	31.35	-21	2,377	-0.88%
2023/04/10	14	30.57	21	30.72	30.65	-7	2,219	-0.32%
2023/04/07	10	31.40	1	31.50	31.30	9	2,166	0.42%
2023/04/06	5	31.07	9	31.28	31.40	-4	2,130	-0.19%
2023/03/31	2	31.00	3	30.85	30.90	-1	2,069	-0.05%
2023/03/30	1	30.95	4	30.89	30.85	-3	2,026	-0.15%
2023/03/29	2	30.55	1	30.80	30.50	1	1,954	0.05%
2023/03/28	4	30.33	1	30.20	30.25	3	1,916	0.16%
2023/03/27	0	0.00	8	30.24	30.20	-8	1,860	-0.43%
2023/03/24	2	29.85	3	29.82	29.85	-1	1,797	-0.06%
2023/03/23	1	29.30	2.1	29.26	29.45	-1.1	1,721	-0.07%
2023/03/22	3	29.13	1	29.20	29.30	2	1,695	0.12%
2023/03/21	2	29.23	0	0.00	29.25	2	1,674	0.12%
2023/03/20	1	28.95	2	29.10	29.15	-1	1,639	-0.06%
2023/03/17	1	28.40	0	0.00	28.40	1	1,656	0.06%
2023/03/16	5	28.20	5	28.01	28.00	0	1,636	0.00%
2023/03/15	1	29.05	6	28.91	28.65	-5	1,612	-0.31%
2023/03/14	2	28.65	5	28.78	28.75	-3	1,571	-0.19%
2023/03/13	0	0.00	2	28.25	28.25	-2	1,521	-0.13%
2023/03/10	8	28.45	5	28.50	28.50	3	1,517	0.20%
2023/03/09	2	28.35	2	28.25	28.25	0	1,486	0.00%
2023/03/08	1	28.30	5	28.45	28.65	-4	1,476	-0.27%
2023/03/07	0	28.49	0	0.00	28.45	0	1,491	0.00%
2023/03/03	5	27.95	2	28.05	28.10	3	1,447	0.21%
2023/02/24	2	27.75	2	27.70	27.70	0	1,587	0.00%
2023/02/21	0	0.00	7	28.05	28.00	-7	1,641	-0.43%
2023/02/17	0	27.90	6	27.95	28.05	-6	1,656	-0.36%
2023/02/14	1	27.80	1	27.70	27.70	0	1,789	0.00%
2023/02/10	1	27.70	1	27.60	27.55	0	1,908	0.00%
2023/02/09	1	27.90	1	28.00	27.90	0	1,904	0.00%
2023/02/06	1	28.20	1	28.10	28.10	0	1,897	0.00%
2023/02/02	0	0.00	1	28.10	28.10	-1	1,875	-0.05%
2023/01/31	2	27.50	0	0.00	27.60	2	1,815	0.11%
2023/01/17	1	26.80	0	0.00	26.85	1	1,823	0.05%
2023/01/13	5	27.20	0	0.00	26.85	5	1,860	0.27%
2023/01/11	2	27.55	0	0.00	27.60	2	1,877	0.11%
2023/01/10	2	27.65	2	27.70	27.70	0	1,888	0.00%
2023/01/09	0	0.00	0.1	28.00	27.95	-0.1	1,911	0.00%
2023/01/04	0	0.00	0.1	27.95	28.00	-0.1	2,002	0.00%
2022/12/30	2	27.60	2	27.50	27.40	0	2,049	0.00%
2022/12/28	0.1	27.10	0	0.00	27.10	0.1	2,140	0.00%
2022/12/26	0.1	27.34	1	27.20	27.35	-0.9	2,216	-0.04%
2022/12/22	0	0.00	0.2	27.40	27.30	-0.2	2,303	-0.01%
2022/12/20	0	0.00	5	26.85	26.75	-5	2,501	-0.20%
2022/12/19	1	27.30	3	27.28	27.30	-2	2,631	-0.08%
2022/12/16	4	27.55	0	0.00	27.55	4	2,883	0.14%
2022/12/15	1	28.05	1	28.20	28.10	0	3,731	0.00%
2022/12/12	0	0.00	0.1	28.45	28.35	-0.1	3,893	0.00%
2022/12/09	2	28.85	20.1	28.90	28.60	-18.1	3,901	-0.46%
2022/12/08	0.1	28.15	2.1	27.91	28.30	-2	3,854	-0.05%
2022/12/06	10.2	28.34	4	28.16	28.15	6.2	3,943	0.16%
2022/12/05	0.1	28.65	0	0.00	28.65	0.1	3,999	0.00%
2022/12/01	5	28.70	0	0.00	28.75	5	4,042	0.12%
2022/11/30	4	28.85	0	0.00	28.60	4	4,149	0.10%
2022/11/29	0	0.00	40	28.63	28.80	-40	4,494	-0.89%
2022/11/28	4	27.90	4	28.15	28.15	0	4,551	0.00%
2022/11/25	6	28.46	6	28.01	28.00	0	4,605	0.00%
2022/11/23	0	0.00	35	28.61	28.60	-35	4,647	-0.75%
2022/11/22	5	28.50	5	28.85	28.75	0	4,647	0.00%
2022/11/21	0	0.00	1	28.25	28.15	-1	4,669	-0.02%
2022/11/17	0	0.00	51	28.25	28.15	-51	4,766	-1.07%
2022/11/16	0	0.00	1	27.95	27.70	-1	4,845	-0.02%
2022/11/15	4	27.90	17	27.85	27.95	-13	4,927	-0.26%
2022/11/14	0	0.00	1	28.00	28.15	-1	5,099	-0.02%
2022/11/11	5	28.03	9	27.82	27.75	-4	5,232	-0.08%
2022/11/10	3	28.03	2	27.83	27.80	1	5,229	0.02%
2022/11/09	2	27.95	0	0.00	27.85	2	5,185	0.04%
2022/11/08	0	0.00	1	27.65	27.60	-1	5,145	-0.02%
2022/11/07	1	26.80	0	0.00	26.90	1	5,092	0.02%
2022/11/04	5	26.68	0	0.00	26.70	5	5,118	0.10%
2022/11/03	4	26.65	2	26.55	26.55	2	5,138	0.04%
2022/11/02	0	0.00	20	26.70	26.75	-20	5,167	-0.39%
2022/11/01	20	26.43	0	0.00	26.40	20	5,223	0.38%
2022/10/27	4	26.30	0	0.00	26.30	4	5,324	0.08%
2022/10/21	3	26.72	2	26.70	26.60	1	5,405	0.02%
2022/10/20	2	27.23	1	26.90	27.65	1	5,439	0.02%
2022/10/19	0	0.00	2	27.40	27.20	-2	5,450	-0.04%
2022/10/17	3	26.90	0	0.00	27.15	3	5,502	0.05%
2022/10/13	0	0.00	3	26.50	26.50	-3	5,516	-0.05%
2022/10/12	0	0.00	3	27.85	27.85	-3	5,529	-0.05%
2022/10/11	1	27.70	1	27.80	27.85	0	5,552	0.00%
2022/10/06	0	0.00	5	28.20	28.25	-5	5,636	-0.09%
2022/10/05	7	28.11	6	28.35	28.10	1	5,670	0.02%
2022/10/04	16	27.76	0	0.00	27.95	16	5,623	0.28%
2022/10/03	5	26.95	0	0.00	27.10	5	5,647	0.09%
2022/09/30	1	26.00	1	26.75	26.70	0	5,819	0.00%
2022/09/29	12	26.64	1	26.60	26.75	11	5,829	0.19%
2022/09/28	31	26.68	83	26.15	26.05	-52	5,836	-0.89%
2022/09/27	14	27.02	3	27.20	27.60	11	5,759	0.19%
2022/09/26	50	27.58	33	28.07	27.50	17	5,709	0.30%
2022/09/23	42	29.85	17	29.78	29.30	25	5,662	0.44%
2022/09/22	159	31.73	76	31.40	30.40	83	5,462	1.52%	大買/
2022/09/21	44	30.71	31	30.79	31.05	13	4,633	0.28%
2022/09/20	9	30.01	2	30.00	30.00	7	4,514	0.16%
2022/09/19	17	30.24	4	30.08	30.10	13	4,559	0.29%
2022/09/16	2	30.75	2	30.75	30.70	0	4,572	0.00%
2022/09/15	0	0.00	1	31.00	30.85	-1	4,632	-0.02%
2022/09/14	7	30.63	4	30.75	30.95	3	4,716	0.06%
2022/09/13	3	31.42	2	31.25	31.10	1	4,764	0.02%
2022/09/12	1	31.85	6	31.94	31.95	-5	4,767	-0.10%
2022/09/08	0	0.00	3	31.75	31.90	-3	4,791	-0.06%
2022/09/06	5	31.82	11	31.51	31.55	-6	5,563	-0.11%
2022/09/05	26	32.60	28	33.07	32.25	-2	5,576	-0.04%
2022/09/02	7	32.06	16	32.06	31.95	-9	5,255	-0.17%
2022/09/01	0	0.00	1	31.85	31.85	-1	5,214	-0.02%
2022/08/31	2	31.80	0	0.00	31.70	2	5,184	0.04%
2022/08/30	0	0.00	1	31.45	31.45	-1	5,187	-0.02%
2022/08/29	2	31.35	0	0.00	31.30	2	5,267	0.04%
2022/08/26	2	31.75	11.2	32.01	31.70	-9.2	5,373	-0.17%
2022/08/25	1	31.40	5	31.60	31.55	-4	5,370	-0.07%
2022/08/23	0	0.00	6	31.40	31.50	-6	5,328	-0.11%
2022/08/22	0	0.00	2	31.40	31.10	-2	5,227	-0.04%
2022/08/19	1	31.15	8	31.22	31.10	-7	5,150	-0.14%
2022/08/18	58	30.38	27	30.21	30.25	31	4,994	0.62%
2022/08/11	6	29.14	4	29.11	29.10	2	4,919	0.04%
2022/08/09	2	28.75	8	29.21	29.35	-6	4,915	-0.12%
2022/08/08	7	28.94	10	29.00	28.90	-3	4,904	-0.06%
2022/08/05	15	29.42	0	0.00	29.15	15	4,875	0.31%
2022/08/04	13	28.91	1	29.10	29.50	12	4,845	0.25%
2022/08/03	17	29.47	0	0.00	29.30	17	4,843	0.35%
2022/08/02	6	29.79	0	0.00	29.65	6	4,845	0.12%
2022/08/01	1	30.30	2	30.28	30.25	-1	4,897	-0.02%
2022/07/29	0	0.00	2	30.30	30.25	-2	4,926	-0.04%
2022/07/27	2	30.40	4	30.55	30.70	-2	4,935	-0.04%
2022/07/25	0	0.00	3	30.25	30.30	-3	4,995	-0.06%
2022/07/22	10	30.30	10	30.15	30.00	0	4,991	0.00%
2022/07/21	1	29.90	1	30.25	30.30	0	5,032	0.00%
2022/07/19	0	0.00	5	30.44	30.40	-5	5,114	-0.10%
2022/07/18	2	29.95	4	30.15	30.05	-2	5,147	-0.04%
2022/07/14	2	30.13	20	29.78	30.15	-18	5,444	-0.33%
2022/07/12	1	28.90	0	0.00	29.00	1	5,397	0.02%
2022/07/11	13	29.40	2	29.25	29.35	11	5,413	0.20%
2022/07/08	12	29.26	6	29.26	29.30	6	5,411	0.11%
2022/07/07	1	27.35	6	27.40	27.85	-5	5,260	-0.10%
2022/07/05	2	26.70	0	0.00	26.85	2	5,355	0.04%
2022/07/04	40	26.15	4	26.00	26.10	36	5,427	0.66%
2022/07/01	2	28.18	0	0.00	27.10	2	5,576	0.04%
2022/06/30	3	29.30	0	0.00	29.00	3	5,657	0.05%
2022/06/27	0	0.00	2	30.85	30.95	-2	5,961	-0.03%
2022/06/23	7	30.88	10	30.90	30.65	-3	6,109	-0.05%
2022/06/22	5	30.71	0	0.00	30.80	5	6,324	0.08%
2022/06/21	3	30.70	7	30.75	30.65	-4	6,295	-0.06%
2022/06/20	1	29.40	6	29.43	29.25	-5	6,334	-0.08%
2022/06/17	3	30.28	2	30.00	30.25	1	6,421	0.02%
2022/06/16	5	30.55	4	31.40	30.55	1	6,429	0.02%
2022/06/15	50	32.37	41	32.17	31.10	9	6,541	0.14%
2022/06/14	5	31.48	5	31.30	31.50	0	5,909	0.00%
2022/06/13	2	30.70	1	31.05	31.00	1	5,796	0.02%
2022/06/10	3	31.15	0	0.00	31.35	3	5,799	0.05%
2022/06/09	0	0.00	45	31.18	31.30	-45	5,766	-0.78%
2022/06/08	0	0.00	1	31.15	31.10	-1	5,761	-0.02%
2022/06/07	25	31.30	9	31.34	31.20	16	5,757	0.28%
2022/06/06	15	31.07	33	31.11	31.05	-18	5,689	-0.32%
2022/06/02	31	30.31	21	30.20	30.20	10	5,660	0.18%
2022/06/01	13	29.39	10	29.62	29.85	3	5,665	0.05%
2022/05/31	1	29.20	7	29.19	29.15	-6	5,750	-0.10%
2022/05/30	1	28.35	9	28.71	28.90	-8	5,781	-0.14%
2022/05/26	3	28.52	17	28.70	28.30	-14	5,932	-0.24%
2022/05/25	5	28.75	20	28.73	28.75	-15	6,010	-0.25%
2022/05/24	33	29.22	4	29.00	28.95	29	6,142	0.47%
2022/05/23	2	29.50	0	0.00	29.20	2	6,233	0.03%
2022/05/19	5	28.58	4	28.85	29.15	1	6,613	0.02%
2022/05/18	3	29.05	0	0.00	29.00	3	7,061	0.04%
2022/05/17	1	29.40	8	29.36	29.35	-7	7,331	-0.10%
2022/05/16	0	0.00	2	29.20	29.30	-2	7,409	-0.03%
2022/05/13	3	29.25	13	29.16	29.35	-10	7,442	-0.13%
2022/05/12	1	28.40	3	29.10	28.15	-2	7,495	-0.03%
2022/05/11	3	28.87	5	28.99	28.90	-2	7,550	-0.03%
2022/05/10	0	0.00	12	28.41	28.85	-12	7,890	-0.15%
2022/05/09	5	28.80	0	0.00	28.20	5	8,037	0.06%
2022/05/06	10	29.41	15	29.48	29.45	-5	8,404	-0.06%
2022/05/05	6	29.85	6	30.15	29.80	0	8,969	0.00%
2022/05/04	7	29.70	0	0.00	29.75	7	9,179	0.08%
2022/05/03	20	29.94	2	29.80	29.80	18	9,301	0.19%
2022/04/29	5	30.70	2	30.55	30.55	3	9,289	0.03%
2022/04/28	0	0.00	19	30.53	30.65	-19	9,246	-0.21%
2022/04/27	37	29.58	4	29.66	30.20	33	9,288	0.36%
2022/04/26	14	30.21	9	30.09	30.10	5	9,351	0.05%
2022/04/25	14	30.33	0	0.00	30.05	14	9,469	0.15%
2022/04/22	3	31.50	5	31.61	31.55	-2	9,499	-0.02%
2022/04/21	53	31.73	45	31.51	31.85	8	9,446	0.08%
2022/04/20	0	0.00	17	30.49	30.80	-17	9,101	-0.19%
2022/04/19	0	0.00	3	30.48	30.30	-3	9,116	-0.03%
2022/04/18	4	30.01	3	30.20	30.00	1	9,149	0.01%
2022/04/15	15	30.26	2	30.10	30.00	13	9,124	0.14%
2022/04/14	5	30.61	12	30.58	30.35	-7	9,132	-0.08%
2022/04/13	8	30.87	3	30.92	30.85	5	9,138	0.05%
2022/04/12	0	0.00	1	30.80	30.95	-1	9,159	-0.01%
2022/04/11	1	31.80	0	0.00	31.60	1	9,186	0.01%
2022/04/07	20	33.46	39	32.92	32.40	-19	9,523	-0.20%
2022/04/06	0	0.00	7	33.54	33.75	-7	9,491	-0.07%
2022/04/01	12	33.45	46	33.26	33.30	-34	9,924	-0.34%
2022/03/31	1	32.90	15	32.88	33.00	-14	10,327	-0.14%
2022/03/30	11	32.60	38	32.68	32.60	-27	10,185	-0.27%
2022/03/29	1	32.70	4	32.68	32.60	-3	10,126	-0.03%
2022/03/28	30	32.30	0	0.00	32.45	30	10,036	0.30%
2022/03/25	2	32.65	9	32.44	32.20	-7	9,981	-0.07%
2022/03/24	0	0.00	4	31.95	31.85	-4	9,841	-0.04%
2022/03/23	12	31.95	1	32.00	31.90	11	9,949	0.11%
2022/03/22	65	31.35	75.1	31.53	32.00	-10.1	10,247	-0.10%
2022/03/21	10	31.13	35	31.28	31.20	-25	10,407	-0.24%
2022/03/18	43	30.75	14	31.05	30.85	29	10,359	0.28%
2022/03/17	1	29.45	0	0.00	29.80	1	10,138	0.01%
2022/03/16	0	0.00	10	29.01	28.95	-10	10,389	-0.10%
2022/03/15	0	0.00	40	29.09	29.05	-40	10,541	-0.38%
2022/03/14	1	29.45	0	0.00	29.55	1	10,550	0.01%
2022/03/11	1	29.45	0	0.00	29.45	1	10,706	0.01%
2022/03/10	20	29.90	4	29.89	29.90	16	10,718	0.15%
2022/03/09	1	29.40	0	0.00	29.50	1	10,676	0.01%
2022/03/08	2	29.90	1	29.35	29.05	1	10,664	0.01%
2022/03/07	14	29.78	2	29.70	30.00	12	10,564	0.11%
2022/03/04	34	31.96	61	32.05	31.50	-27	10,458	-0.26%
2022/03/03	12	32.10	0	0.00	32.05	12	10,361	0.12%
2022/03/02	3	31.73	0	0.00	31.80	3	10,324	0.03%
2022/03/01	1	32.30	2	32.10	32.25	-1	10,259	-0.01%
2022/02/25	4	31.80	8	31.99	31.95	-4	10,188	-0.04%
2022/02/24	35	31.56	9.8	31.63	31.55	25.2	10,140	0.25%
2022/02/23	5	32.20	7	32.16	32.20	-2	10,039	-0.02%
2022/02/22	10	32.08	15	32.25	31.85	-5	10,012	-0.05%
2022/02/21	1	33.00	0	0.00	33.00	1	9,946	0.01%
2022/02/18	49	32.91	21	32.76	33.10	28	10,211	0.27%
2022/02/17	50	32.23	92	32.16	31.95	-42	10,036	-0.42%
2022/02/16	0	0.00	6	31.37	31.30	-6	9,751	-0.06%
2022/02/15	1	30.95	1	30.95	30.95	0	9,720	0.00%
2022/02/14	2	30.83	3	31.02	30.95	-1	9,705	-0.01%
2022/02/11	6	31.26	18	31.03	31.15	-12	9,663	-0.12%
2022/02/10	44	31.37	26	31.28	31.15	18	9,600	0.19%
2022/02/09	9	32.53	117	32.56	32.65	-108	9,261	-1.17%	大賣/鉅額交易
2022/02/08	36	32.68	109	32.63	32.60	-73	9,108	-0.80%	大賣/
2022/02/07	19	32.65	17	32.44	32.60	2	8,730	0.02%
2022/01/26	4	31.14	20	31.05	31.00	-16	8,149	-0.20%
2022/01/25	49	30.59	32	30.52	30.10	17	7,974	0.21%
2022/01/24	0	0.00	3	29.87	30.45	-3	7,858	-0.04%
2022/01/21	2	30.60	1	30.45	30.45	1	7,872	0.01%
2022/01/20	7	30.69	2	30.85	30.80	5	7,963	0.06%
2022/01/19	1	30.10	3	30.50	30.55	-2	8,241	-0.02%
2022/01/18	1	30.45	1	30.10	29.95	0	8,136	0.00%
2022/01/17	1	29.05	1	30.00	30.20	0	7,981	0.00%
2022/01/14	2	28.85	4	28.70	28.80	-2	7,850	-0.03%
2022/01/12	20	29.50	7	29.76	29.40	13	7,811	0.17%
2022/01/11	28	30.12	14	30.19	29.95	14	7,749	0.18%
2022/01/10	11	30.70	3	30.70	30.75	8	7,689	0.10%
2022/01/07	0	0.00	12	30.80	30.55	-12	7,667	-0.16%
2022/01/06	17	31.00	7	31.01	31.40	10	7,594	0.13%
2022/01/05	0	0.00	1	31.40	31.40	-1	7,529	-0.01%
2022/01/04	52	31.70	5	31.70	31.65	47	7,477	0.63%
2022/01/03	3	32.33	15	32.56	32.10	-12	7,389	-0.16%
2021/12/30	41	32.38	19	32.45	32.30	22	7,195	0.31%
2021/12/29	15	31.68	0	0.00	31.85	15	6,836	0.22%
2021/12/28	124	31.85	9	31.89	31.20	115	6,683	1.72%	大買/鉅額交易
2021/12/27	36	31.40	61	31.06	31.50	-25	6,090	-0.41%
2021/12/24	1	30.00	1	29.90	29.90	0	5,566	0.00%
2021/12/23	2	29.83	20	29.88	29.75	-18	5,555	-0.32%
2021/12/22	0	0.00	1	29.65	29.65	-1	5,532	-0.02%
2021/12/21	2	29.70	5	29.70	29.75	-3	5,510	-0.05%
2021/12/20	6	30.34	4	30.45	30.10	2	5,459	0.04%
2021/12/17	3	30.10	1	30.00	29.95	2	5,372	0.04%
2021/12/16	0	0.00	103	30.33	30.60	-103	5,231	-1.97%	大賣/鉅額交易
2021/12/15	23	29.98	10	29.77	30.30	13	4,845	0.27%
2021/12/14	10	28.80	6	28.80	28.50	4	4,519	0.09%
2021/12/13	33	28.80	11	28.99	28.70	22	4,463	0.49%
2021/12/10	18	29.38	4.3	29.66	29.20	13.7	4,412	0.31%
2021/12/09	0	0.00	5	29.17	29.50	-5	4,100	-0.12%
2021/12/08	0	0.00	1	28.45	28.50	-1	3,915	-0.03%
2021/12/07	4	28.91	22	28.76	28.70	-18	3,874	-0.46%
2021/12/06	1	28.20	3	27.95	28.20	-2	3,713	-0.05%
2021/12/02	6	27.42	1	27.25	27.25	5	3,734	0.13%
2021/11/29	4	26.50	1.2	26.94	27.05	2.8	3,714	0.08%
2021/11/26	2	27.28	1	27.10	27.10	1	3,692	0.03%
2021/11/25	4	27.85	0	0.00	27.75	4	3,671	0.11%
2021/11/24	4	27.71	0	0.00	27.85	4	3,661	0.11%
2021/11/23	1	27.80	17	27.96	27.65	-16	3,677	-0.44%
2021/11/22	3	28.30	2	28.28	28.25	1	3,665	0.03%
2021/11/19	8	28.39	0	0.00	28.20	8	3,632	0.22%
2021/11/18	5	29.04	0.2	29.05	28.85	4.8	3,548	0.14%
2021/11/17	51	29.68	11	29.77	30.00	40	3,389	1.18%
2021/11/16	48	28.96	47	29.28	29.00	1	2,923	0.03%
2021/11/15	2	27.80	13	27.90	28.05	-11	2,646	-0.42%
2021/11/12	3	28.20	5	28.42	28.05	-2	2,645	-0.08%
2021/11/11	1	28.15	0.1	28.10	27.95	0.9	2,625	0.03%
2021/11/10	0	0.00	0.2	28.00	27.90	-0.2	2,619	-0.01%
2021/11/09	1	27.80	5	27.75	27.75	-4	2,609	-0.15%
2021/11/04	5	28.17	4	27.99	27.85	1	2,645	0.04%
2021/11/03	0	27.30	0	0.00	27.50	0	2,682	0.00%
2021/11/02	1	27.65	1.1	27.40	27.25	-0.1	2,696	0.00%
2021/11/01	0	0.00	3	27.65	27.90	-3	2,702	-0.11%
2021/10/29	15.2	27.64	13	27.63	27.40	2.2	2,719	0.08%
2021/10/28	15	27.97	15	27.86	28.10	0	2,735	0.00%
2021/10/27	41.2	28.12	31	28.14	28.65	10.2	2,639	0.39%
2021/10/26	3	26.27	2	26.15	26.15	1	2,335	0.04%
2021/10/18	2	25.35	16	25.45	25.40	-14	2,930	-0.48%
2021/10/15	6	25.52	1	25.60	25.45	5	2,990	0.17%
2021/10/14	2	25.68	1	25.60	25.60	1	3,030	0.03%
2021/10/12	0	0.00	2	25.93	25.70	-2	3,137	-0.06%
2021/10/08	1	26.35	2	26.48	26.25	-1	3,188	-0.03%
2021/10/07	0	0.00	1	26.10	26.15	-1	3,304	-0.03%
2021/10/04	2	25.75	3	25.82	25.35	-1	3,833	-0.03%
2021/10/01	4	26.04	1	25.95	26.00	3	3,847	0.08%
2021/09/30	1	26.50	0	0.00	26.85	1	3,853	0.03%
2021/09/29	0	0.00	2	26.15	26.35	-2	3,874	-0.05%
2021/09/28	2	26.15	1	26.40	26.10	1	3,897	0.03%
2021/09/27	5	26.20	0	0.00	26.20	5	3,969	0.13%
2021/09/24	0	0.00	2	26.30	26.20	-2	4,278	-0.05%
2021/09/23	1	25.70	1	25.60	26.35	0	4,324	0.00%
2021/09/22	1	25.70	11	25.75	25.50	-10	4,368	-0.23%
2021/09/16	2	25.25	0	0.00	25.30	2	4,715	0.04%
2021/09/15	1	25.40	0	0.00	25.35	1	4,742	0.02%
2021/09/14	0	0.00	1	25.65	25.65	-1	4,769	-0.02%
2021/09/10	12	25.43	4	25.35	25.35	8	4,813	0.17%
2021/09/09	10	24.89	10	25.25	25.25	0	4,840	0.00%
2021/09/08	4	24.83	2	24.70	24.65	2	4,840	0.04%
2021/09/07	4	25.49	5	25.29	25.25	-1	4,839	-0.02%
2021/09/06	11	25.87	1	25.85	25.85	10	4,817	0.21%
2021/09/03	4	26.18	0	0.00	26.35	4	4,824	0.08%
2021/08/31	4	26.40	0	0.00	26.45	4	4,878	0.08%
2021/08/27	0	0.00	2	26.30	26.30	-2	4,888	-0.04%
2021/08/26	2	26.03	0	0.00	26.15	2	4,865	0.04%
2021/08/24	7	25.99	3	25.95	25.90	4	4,841	0.08%
2021/08/23	4	26.30	0	0.00	26.30	4	4,839	0.08%
2021/08/20	2	25.80	0	0.00	25.75	2	4,853	0.04%
2021/08/19	1	26.10	11	26.05	26.10	-10	4,840	-0.21%
2021/08/18	2	25.93	0	0.00	26.70	2	4,837	0.04%
2021/08/16	2	26.30	2	26.25	26.15	0	4,841	0.00%
2021/08/13	6	26.87	1	26.95	26.80	5	4,820	0.10%
2021/08/12	1	27.55	0	0.00	27.65	1	4,811	0.02%
2021/08/11	1	27.85	0	0.00	27.75	1	4,834	0.02%
2021/08/10	5	27.72	18	27.74	27.65	-13	4,856	-0.27%
2021/08/09	6	28.73	24	28.71	28.40	-18	4,896	-0.37%
2021/08/06	0	0.00	2	30.00	30.15	-2	4,847	-0.04%
2021/08/05	11	29.92	0	0.00	29.85	11	4,892	0.22%
2021/08/04	24	30.79	1	30.60	30.55	23	4,982	0.46%
2021/08/03	7	32.75	0	0.00	32.85	7	4,997	0.14%
2021/08/02	1	32.95	0	0.00	32.75	1	4,961	0.02%
2021/07/30	8	33.14	55	33.14	32.80	-47	4,976	-0.94%
2021/07/29	3	33.68	0	0.00	33.65	3	4,945	0.06%
2021/07/28	0	0.00	12	33.14	33.60	-12	4,943	-0.24%
2021/07/26	7	34.48	229	34.59	34.45	-222	5,017	-4.42%	大賣/鉅額交易
2021/07/23	50	34.75	205.1	34.46	34.60	-155.1	5,000	-3.10%	大賣/鉅額交易
2021/07/22	22	33.51	11	33.62	33.70	11	4,766	0.23%
2021/07/21	4	32.43	2	33.40	32.30	2	4,734	0.04%
2021/07/20	3	33.07	2	33.30	33.10	1	4,720	0.02%
2021/07/19	2	33.90	0	0.00	33.80	2	4,716	0.04%
2021/07/15	3	34.35	0	0.00	33.95	3	4,860	0.06%
2021/07/14	7	34.19	12.1	34.01	34.30	-5.1	4,878	-0.10%
2021/07/13	6	33.68	28.1	33.93	33.40	-22.1	4,912	-0.45%
2021/07/12	43	34.60	35	34.36	34.35	8	5,099	0.16%
2021/07/09	0	0.00	9	33.82	33.75	-9	5,007	-0.18%
2021/07/08	0	0.00	0.1	33.20	33.10	-0.1	5,134	0.00%
2021/07/07	0	0.00	1	32.85	32.95	-1	5,359	-0.02%
2021/07/06	2	32.83	0	0.00	33.00	2	5,880	0.03%
2021/07/05	2	32.90	0	0.00	33.00	2	6,207	0.03%
2021/07/02	11	32.95	2	32.70	32.80	9	6,566	0.14%
2021/07/01	11	33.90	12	33.49	33.25	-1	6,693	-0.01%
2021/06/30	3	33.00	0.2	32.80	33.00	2.8	6,463	0.04%
2021/06/29	10	32.30	37	32.39	32.50	-27	6,427	-0.42%
2021/06/28	20	32.77	5	32.60	33.20	15	6,428	0.23%
2021/06/25	5	31.70	7.2	31.79	31.85	-2.2	6,265	-0.03%
2021/06/24	0	0.00	5	31.25	31.25	-5	6,285	-0.08%
2021/06/23	4.2	30.83	3	30.70	30.90	1.2	6,476	0.02%
2021/06/22	0.2	30.35	3.3	30.51	30.25	-3.1	6,495	-0.05%
2021/06/21	7	30.20	2	30.35	30.15	5	6,542	0.08%
2021/06/18	1.2	30.86	0	0.00	30.65	1.2	6,620	0.02%
2021/06/17	0	30.80	2.1	30.85	30.80	-2.1	6,827	-0.03%
2021/06/16	1	30.65	2	30.70	30.60	-1	7,005	-0.01%
2021/06/15	1.2	30.80	0	0.00	30.85	1.2	7,156	0.02%
2021/06/11	12	30.59	2	30.78	30.60	10	7,215	0.14%
2021/06/10	16	30.90	5	30.67	30.85	11	7,261	0.15%
2021/06/08	0	0.00	2	29.93	29.95	-2	7,311	-0.03%
2021/06/07	5	29.56	5	29.68	29.85	0	7,561	0.00%
2021/06/04	3	29.98	0	0.00	29.95	3	7,688	0.04%
2021/06/03	2	30.13	26	30.25	30.20	-24	7,766	-0.31%
2021/06/01	5	30.25	7	30.26	30.25	-2	8,044	-0.02%
2021/05/31	4	29.90	0	0.00	30.05	4	8,111	0.05%
2021/05/28	1	29.50	2	29.55	29.80	-1	8,167	-0.01%
2021/05/27	10	29.00	1	29.25	29.35	9	8,371	0.11%
2021/05/26	0	0.00	15	29.25	29.30	-15	8,487	-0.18%
2021/05/25	3	29.12	0	0.00	29.00	3	8,526	0.04%
2021/05/24	1	28.95	0	0.00	29.00	1	8,556	0.01%
2021/05/21	2	28.65	0	0.00	28.75	2	8,767	0.02%
2021/05/20	5	28.65	1	28.35	28.40	4	8,887	0.05%
2021/05/19	8	28.62	3	28.67	28.75	5	8,966	0.06%
2021/05/18	11	27.31	5	28.55	28.60	6	8,974	0.07%
2021/05/17	4	26.36	2	26.03	26.00	2	8,963	0.02%
2021/05/14	2	28.30	1	28.20	27.90	1	8,903	0.01%
2021/05/13	4	27.21	10	27.85	27.60	-6	8,870	-0.07%
2021/05/12	30	29.32	25	29.41	28.15	5	8,810	0.06%
2021/05/11	8	30.82	3	30.70	30.70	5	8,661	0.06%
2021/05/10	12	32.88	2	32.18	32.20	10	8,595	0.12%
2021/05/07	5	32.19	44	32.34	32.80	-39	8,598	-0.45%
2021/05/06	0	0.00	10	32.10	31.55	-10	8,552	-0.12%
2021/05/05	7	31.90	10	32.18	31.50	-3	8,546	-0.04%
2021/05/04	13	31.62	24	32.21	31.95	-11	8,551	-0.13%
2021/05/03	15	33.51	6	33.40	33.10	9	8,504	0.11%
2021/04/29	9	34.68	0	0.00	34.55	9	8,434	0.11%
2021/04/28	8	35.19	1	35.45	34.90	7	8,421	0.08%
2021/04/27	7	34.64	22	34.70	34.70	-15	8,426	-0.18%
2021/04/26	14	35.12	0.2	34.90	35.00	13.8	8,465	0.16%
2021/04/23	3	34.60	10	34.50	34.70	-7	8,461	-0.08%
2021/04/22	39.2	34.60	7.2	34.96	34.35	32	8,508	0.38%
2021/04/21	22	35.17	6	35.23	35.15	16	8,401	0.19%
2021/04/20	39	35.56	5	35.30	35.50	34	8,360	0.41%
2021/04/19	16	35.81	20	35.93	35.80	-4	8,381	-0.05%
2021/04/16	13	36.44	21.2	36.44	36.40	-8.2	8,271	-0.10%
2021/04/15	3.1	35.62	31	35.57	35.50	-27.9	8,043	-0.35%
2021/04/14	22	34.69	45.1	34.08	34.95	-23.1	7,935	-0.29%
2021/04/13	16	35.72	34	35.86	35.35	-18	8,112	-0.22%
2021/04/12	30	36.44	14	36.63	36.30	16	8,481	0.19%
2021/04/09	40.2	35.38	28	34.97	35.75	12.2	8,026	0.15%
2021/04/08	65	34.75	56.1	35.06	34.75	8.9	7,714	0.11%
2021/04/07	54	33.35	133	33.46	33.50	-79	7,415	-1.07%	大賣/
2021/04/06	221	32.53	18	32.61	32.70	203	7,471	2.72%	大買/鉅額交易
2021/04/01	163	32.32	3.4	32.23	32.50	159.6	7,490	2.13%	大買/鉅額交易
2021/03/31	14	32.03	40	32.04	32.15	-26	7,466	-0.35%
2021/03/30	65	32.16	6	32.23	32.15	59	7,427	0.79%
2021/03/29	43	32.46	7	32.42	32.55	36	7,353	0.49%
2021/03/26	7	32.55	11	32.49	32.55	-4	7,299	-0.05%
2021/03/25	0	0.00	1	32.80	32.65	-1	7,110	-0.01%
2021/03/24	0	0.00	11	32.70	32.90	-11	7,130	-0.15%
2021/03/23	22	32.75	3	32.93	32.50	19	7,143	0.27%
2021/03/22	8	33.26	7	33.22	33.10	1	7,072	0.01%
2021/03/19	4	32.51	21	33.05	33.10	-17	6,919	-0.25%
2021/03/18	13	32.14	6.8	32.15	32.30	6.2	6,776	0.09%
2021/03/17	1	31.80	9	31.93	31.75	-8	6,814	-0.12%
2021/03/16	29	31.80	17	31.67	31.45	12	6,874	0.17%
2021/03/15	21	31.74	17	31.57	31.55	4	6,885	0.06%
2021/03/12	75	31.99	71	31.85	31.85	4	6,983	0.06%
2021/03/11	121	31.89	194	31.94	32.00	-73	7,013	-1.04%	大買/大賣/
2021/03/10	241	31.66	120	31.48	31.50	121	6,863	1.76%	大買/大賣/鉅額交易
2021/03/09	23	30.62	16	30.76	31.15	7	6,879	0.10%
2021/03/08	310	31.53	408	31.62	30.95	-98	6,870	-1.43%	大買/大賣/
2021/03/05	2	31.15	0	0.00	31.20	2	6,740	0.03%
2021/03/04	0	0.00	20	30.90	31.05	-20	6,719	-0.30%
2021/03/03	1	30.95	17	30.82	30.90	-16	6,724	-0.24%
2021/03/02	4	31.44	70	31.52	30.80	-66	6,706	-0.98%
2021/02/26	0	0.00	12	30.98	31.00	-12	6,577	-0.18%
2021/02/25	1	31.05	70	30.70	30.60	-69	6,565	-1.05%
2021/02/24	2	30.70	8	30.60	30.55	-6	6,625	-0.09%
2021/02/23	8	31.29	11	30.78	31.00	-3	6,618	-0.05%
2021/02/22	4	30.50	5	30.56	30.75	-1	6,583	-0.02%
2021/02/19	3	29.73	11.4	29.80	30.05	-8.4	6,855	-0.12%
2021/02/18	0	0.00	5	29.20	29.40	-5	6,968	-0.07%
2021/02/05	1	28.10	1	28.15	28.05	0	7,608	0.00%
2021/02/04	1	28.15	0.1	28.25	28.30	0.9	7,741	0.01%
2021/02/03	1	28.15	1	28.10	28.00	0	7,906	0.00%
2021/01/29	15	28.07	1	27.90	28.15	14	8,357	0.17%
2021/01/28	0	0.00	12	28.00	27.75	-12	8,507	-0.14%
2021/01/26	12	27.81	0	0.00	27.75	12	9,746	0.12%
2021/01/25	0	0.00	28	27.62	28.10	-28	10,818	-0.26%
2021/01/22	1	28.00	0	0.00	28.05	1	10,897	0.01%
2021/01/21	2	28.60	10	27.90	27.90	-8	10,893	-0.07%
2021/01/20	30	28.74	20	28.70	28.30	10	10,967	0.09%
2021/01/19	6	29.48	10	29.65	29.30	-4	10,903	-0.04%
2021/01/18	10	28.90	40	28.55	28.95	-30	10,850	-0.28%
2021/01/15	61	29.25	0	0.00	29.05	61	10,821	0.56%
2021/01/14	22	29.98	0	0.00	30.00	22	10,774	0.20%
2021/01/13	5	29.50	0	0.00	29.60	5	10,786	0.05%
2021/01/12	76	29.72	9	29.73	29.50	67	10,775	0.62%
2021/01/11	19	30.18	0	0.00	30.15	19	10,733	0.18%
2021/01/08	10	30.03	2	30.20	30.15	8	10,704	0.07%
2021/01/07	36	30.47	1	30.45	30.25	35	10,648	0.33%
2021/01/06	66	31.09	5	30.47	30.55	61	10,586	0.58%
2021/01/05	11	32.10	34	31.50	32.50	-23	10,188	-0.23%
2021/01/04	35	30.79	2	30.95	30.70	33	9,599	0.34%
2020/12/31	0	0.00	8	30.39	30.45	-8	9,604	-0.08%
2020/12/30	7	30.62	3	30.83	30.55	4	9,554	0.04%
2020/12/29	27	30.64	13	30.83	30.85	14	9,462	0.15%
2020/12/28	10	30.05	3	30.15	30.30	7	9,198	0.08%
2020/12/25	12	29.63	3	29.50	29.65	9	9,099	0.10%
2020/12/24	2	29.60	0	0.00	29.35	2	9,071	0.02%
2020/12/23	0	0.00	1	29.25	29.35	-1	9,027	-0.01%
2020/12/22	0	0.00	2	28.98	28.85	-2	9,032	-0.02%
2020/12/21	1	29.45	0	0.00	29.45	1	9,079	0.01%
2020/12/18	0	0.00	1	29.55	29.65	-1	9,089	-0.01%
2020/12/17	5	29.18	21	29.22	29.40	-16	9,124	-0.18%
2020/12/16	6	29.18	5	28.95	28.95	1	9,109	0.01%
2020/12/15	3.5	29.06	2	28.75	28.70	1.5	9,413	0.02%
2020/12/14	1	29.30	10	29.55	29.40	-9	9,393	-0.10%
2020/12/11	4	29.19	9	29.00	29.25	-5	9,501	-0.05%
2020/12/10	25	30.42	31	30.60	30.10	-6	9,310	-0.06%
2020/12/09	0	0.00	30	30.60	30.55	-30	9,190	-0.33%
2020/12/08	28	31.00	9	30.73	30.50	19	9,173	0.21%
2020/12/07	11	30.60	1	30.70	30.60	10	9,050	0.11%
2020/12/04	0	0.00	5	30.51	30.50	-5	9,006	-0.06%
2020/12/02	11	30.15	81	30.30	30.10	-70	8,881	-0.79%
2020/12/01	20	30.00	1	30.30	30.40	19	8,891	0.21%
2020/11/30	37	30.34	0	0.00	30.20	37	8,914	0.42%
2020/11/27	4.6	30.11	3	30.27	30.15	1.6	8,957	0.02%
2020/11/26	31	29.95	6	29.96	29.95	25	8,987	0.28%
2020/11/24	6	30.13	4	30.25	29.80	2	8,959	0.02%
2020/11/23	1	30.15	0	0.00	30.20	1	8,953	0.01%
2020/11/20	1	30.20	3	30.12	30.10	-2	8,909	-0.02%
2020/11/19	3	29.98	4	29.95	29.95	-1	8,962	-0.01%
2020/11/18	44	30.68	2	30.63	30.50	42	9,001	0.47%
2020/11/17	3	30.57	12	30.48	30.65	-9	9,020	-0.10%
2020/11/16	3	30.28	17	30.51	30.85	-14	9,131	-0.15%
2020/11/13	0	0.00	36	29.38	30.25	-36	8,925	-0.40%
2020/11/12	31	29.72	23	29.12	28.95	8	8,660	0.09%
2020/11/11	40	29.64	34	29.57	29.65	6	8,567	0.07%
2020/11/10	10	28.95	55	29.05	29.05	-45	8,443	-0.53%
2020/11/09	2	29.30	4	29.38	29.30	-2	8,492	-0.02%
2020/11/06	14	28.95	5	29.12	29.00	9	8,475	0.11%
2020/11/05	6	28.65	5	28.76	28.50	1	8,567	0.01%
2020/11/04	20	28.91	4	28.95	28.85	16	8,474	0.19%
2020/11/03	101	30.34	7	29.48	29.20	94	8,350	1.13%	大買/
2020/11/02	51	30.06	25	30.44	30.50	26	7,719	0.34%
2020/10/30	10	27.75	0	0.00	27.75	10	6,659	0.15%
2020/10/29	0	0.00	16	27.29	27.60	-16	6,636	-0.24%
2020/10/28	6	27.95	6	28.24	27.55	0	6,670	0.00%
2020/10/27	2	27.35	0	0.00	27.80	2	6,553	0.03%
2020/10/26	1	27.80	1	27.90	27.50	0	6,536	0.00%
2020/10/23	0	0.00	1	27.75	27.60	-1	6,535	-0.02%
2020/10/22	1	28.00	100	27.57	27.55	-99	6,573	-1.51%
2020/10/21	0	0.00	2	27.73	27.85	-2	6,609	-0.03%
2020/10/20	0	0.00	5	27.56	27.50	-5	6,581	-0.08%
2020/10/19	1	27.30	0	0.00	27.30	1	6,562	0.02%
2020/10/16	104	27.22	2	27.10	26.75	102	6,554	1.56%	大買/鉅額交易
2020/10/14	2	27.33	2	27.30	27.10	0	6,646	0.00%
2020/10/13	0	0.00	2	27.20	27.25	-2	6,666	-0.03%
2020/10/08	8	27.01	32	26.94	27.05	-24	6,641	-0.36%
2020/10/06	10	26.00	0	0.00	26.00	10	6,579	0.15%
2020/10/05	0	0.00	1	25.75	25.70	-1	6,608	-0.02%
2020/09/29	22	25.72	0	0.00	25.45	22	6,745	0.33%
2020/09/28	1	25.65	0	0.00	25.65	1	6,822	0.01%
2020/09/25	10	25.90	1	25.80	25.25	9	6,946	0.13%
2020/09/24	33	26.10	20	25.90	25.60	13	6,962	0.19%
2020/09/23	22	26.72	10	26.65	26.65	12	6,916	0.17%
2020/09/22	11	26.98	51	27.10	26.80	-40	6,990	-0.57%
2020/09/21	30	27.43	4	27.56	27.70	26	7,069	0.37%
2020/09/18	42	27.88	2	28.05	27.55	40	7,041	0.57%
2020/09/17	0	0.00	23	28.03	28.10	-23	6,712	-0.34%
2020/09/16	50	27.80	14	27.75	27.85	36	6,659	0.54%
2020/09/14	0	0.00	2	26.85	27.15	-2	6,636	-0.03%
2020/09/11	24	26.70	6	26.65	26.55	18	6,766	0.27%
2020/09/10	0	0.00	2	27.50	27.25	-2	6,718	-0.03%
2020/09/09	3	27.53	0	0.00	27.35	3	6,700	0.04%
2020/09/08	11	26.95	0	0.00	27.30	11	6,638	0.17%
2020/09/07	3	27.07	1	27.25	26.80	2	6,593	0.03%
2020/09/04	1	27.30	0	0.00	27.20	1	6,566	0.02%
2020/09/03	3	27.88	10	28.10	27.80	-7	6,495	-0.11%
2020/09/02	0	0.00	53	27.91	28.20	-53	6,405	-0.83%
2020/09/01	41	27.86	43	27.89	27.90	-2	6,316	-0.03%
2020/08/31	0	0.00	5	27.78	27.75	-5	6,232	-0.08%
2020/08/28	10	27.50	0	0.00	27.50	10	6,174	0.16%
2020/08/27	5	27.70	1	27.35	27.30	4	6,148	0.07%
2020/08/26	0	0.00	26	27.87	27.70	-26	6,041	-0.43%
2020/08/25	16	27.65	2	27.95	27.60	14	5,980	0.23%
2020/08/24	0	0.00	5.2	27.91	28.15	-5.2	5,854	-0.09%
2020/08/21	24	27.97	7	27.87	27.85	17	5,652	0.30%
2020/08/20	14	26.30	32.1	26.92	26.65	-18.1	5,236	-0.35%
2020/08/19	78	27.50	11	27.60	27.30	67	4,917	1.36%
2020/08/18	1	26.80	9	27.11	27.20	-8	4,736	-0.17%
2020/08/17	1	26.80	1	26.70	26.80	0	4,657	0.00%
2020/08/14	2	27.00	2	26.75	26.80	0	4,604	0.00%
2020/08/13	50	27.80	0.3	27.10	27.10	49.7	4,536	1.10%
2020/08/12	2	27.00	33	27.20	27.65	-31	4,356	-0.71%
2020/08/11	12	27.18	15	27.09	26.75	-3	4,191	-0.07%
2020/08/10	4	26.50	16	26.51	26.45	-12	3,949	-0.30%
2020/08/07	5	26.00	23	26.29	26.50	-18	3,920	-0.46%
2020/08/06	8	26.18	34	26.11	25.90	-26	3,811	-0.68%
2020/08/05	15	25.06	0.5	25.05	25.10	14.5	3,491	0.42%
2020/08/04	14	25.19	11	25.20	25.15	3	3,478	0.09%
2020/08/03	0	0.00	10	24.95	24.90	-10	3,466	-0.29%
2020/07/31	0	0.00	10	24.20	24.10	-10	3,435	-0.29%
2020/07/30	0	0.00	0.5	23.85	24.00	-0.5	3,441	-0.01%
2020/07/29	0	0.00	25	23.83	23.70	-25	3,488	-0.72%
2020/07/28	3	23.57	6	23.60	23.10	-3	3,514	-0.09%
2020/07/27	81	24.58	0	0.00	23.85	81	3,490	2.32%
2020/07/24	0	0.00	1	24.45	24.50	-1	3,453	-0.03%
2020/07/22	1	25.10	8	25.00	24.85	-7	3,440	-0.20%
2020/07/21	3	24.67	0	0.00	25.00	3	3,404	0.09%
2020/07/20	2	24.58	25	24.51	24.65	-23	3,384	-0.68%
2020/07/16	0	0.00	5	24.45	24.35	-5	3,282	-0.15%
2020/07/15	0	0.00	18	24.20	24.10	-18	3,271	-0.55%
2020/07/13	0	0.00	2	25.10	25.00	-2	3,281	-0.06%
2020/07/10	5	24.70	1	24.65	24.60	4	3,289	0.12%
2020/07/09	21	25.13	5	25.03	24.90	16	3,389	0.47%
2020/07/08	0	0.00	4	24.75	24.80	-4	3,345	-0.12%
2020/07/07	5	24.30	5	24.50	24.40	0	3,289	0.00%
2020/07/06	0	0.00	14	25.01	25.15	-14	3,215	-0.44%
2020/07/03	0	0.00	3	24.37	24.25	-3	3,102	-0.10%
2020/07/02	4	24.30	2	24.15	24.20	2	3,054	0.07%
2020/07/01	2	24.20	8	24.51	24.30	-6	3,012	-0.20%
2020/06/30	3	23.53	16	23.98	24.10	-13	2,913	-0.45%
2020/06/24	0	0.00	6	22.35	22.40	-6	2,784	-0.22%
2020/06/23	1	22.50	0	0.00	22.55	1	2,790	0.04%
2020/06/19	3	22.40	0	0.00	22.55	3	2,808	0.11%
2020/06/18	37	22.55	7	22.39	22.20	30	2,710	1.11%
2020/06/17	1	21.85	5	21.85	21.75	-4	2,571	-0.16%
2020/06/15	1	21.20	0	0.00	20.85	1	2,652	0.04%
2020/06/12	2	20.90	0	0.00	20.85	2	2,679	0.07%
2020/06/10	0	0.00	2	21.45	21.70	-2	2,713	-0.07%
2020/06/09	2	21.80	5	21.85	21.75	-3	2,779	-0.11%
2020/06/08	0	0.00	1	22.25	22.30	-1	2,861	-0.03%
2020/06/05	0	0.00	13	22.44	22.50	-13	2,868	-0.45%
2020/06/04	15	21.97	1	22.20	22.00	14	2,865	0.49%
2020/06/03	22	21.96	0	0.00	22.00	22	2,871	0.77%
2020/06/02	2	21.60	2.1	21.60	21.60	-0.1	2,840	0.00%
2020/06/01	3	21.78	0	0.00	21.85	3	2,847	0.11%
2020/05/28	4	21.61	0	0.00	21.60	4	2,841	0.14%
2020/05/27	1	21.50	0	0.00	21.50	1	2,837	0.04%
2020/05/26	2	21.35	0	0.00	21.25	2	2,854	0.07%
2020/05/21	2	21.60	0	0.00	21.60	2	2,865	0.07%
2020/05/18	1	21.20	0	0.00	21.20	1	2,990	0.03%
2020/05/15	0	0.00	15	21.07	21.10	-15	2,984	-0.50%
2020/05/14	5	22.10	1	21.55	21.65	4	2,942	0.14%
2020/05/13	1	21.50	1	22.30	22.35	0	2,868	0.00%
2020/05/12	20	21.50	2	21.35	21.30	18	2,845	0.63%
2020/05/11	6	21.97	3	21.90	21.75	3	2,836	0.11%
2020/05/08	2	21.60	5	21.61	21.80	-3	2,809	-0.11%
2020/05/04	1	20.35	5	20.62	21.05	-4	2,673	-0.15%
2020/04/30	2	20.85	1	20.80	20.80	1	2,632	0.04%
2020/04/29	8	20.81	0	0.00	20.70	8	2,660	0.30%
2020/04/28	2	20.50	0	0.00	20.65	2	2,633	0.08%
2020/04/27	0	0.00	2	20.45	20.40	-2	2,677	-0.07%
2020/04/24	2	20.30	0	0.00	20.30	2	2,674	0.07%
2020/04/23	2	20.10	0	0.00	20.10	2	2,682	0.07%
2020/04/22	3	19.65	0	0.00	19.70	3	2,710	0.11%
2020/04/21	0	0.00	3	19.75	19.65	-3	2,710	-0.11%
2020/04/20	1.2	20.16	0	0.00	20.20	1.2	2,737	0.04%
2020/04/17	1	20.20	8	20.16	20.05	-7	2,785	-0.25%
2020/04/16	6	20.01	0	0.00	20.00	6	2,780	0.22%
2020/04/15	8	20.09	4	20.18	20.05	4	2,762	0.14%
2020/04/14	19	20.68	5	20.80	20.50	14	2,747	0.51%
2020/04/13	2	19.95	0	0.00	20.45	2	2,634	0.08%
2020/04/09	0	0.00	10	19.57	19.55	-10	2,635	-0.38%
2020/04/08	2	19.55	0	0.00	19.85	2	2,645	0.08%
2020/03/31	10	19.39	8	19.32	18.95	2	2,712	0.07%
2020/03/30	1	17.80	2	17.55	19.00	-1	2,699	-0.04%
2020/03/27	2	18.00	0	0.00	18.00	2	2,696	0.07%
2020/03/26	2	17.75	10	17.90	18.25	-8	2,705	-0.30%
2020/03/25	4	18.23	2	18.25	18.25	2	2,704	0.07%
2020/03/23	3	15.95	0	0.00	16.00	3	2,739	0.11%
2020/03/20	11	16.25	0	0.00	16.25	11	2,913	0.38%
2020/03/19	0	0.00	117	15.00	14.80	-117	2,906	-4.03%	大賣/鉅額交易
2020/03/18	0	0.00	94	16.89	16.35	-94	2,846	-3.30%
2020/03/17	69	17.28	246	17.26	16.90	-177	2,865	-6.18%	大賣/鉅額交易
2020/03/16	42.1	19.97	10	19.32	18.75	32.1	2,816	1.14%
2020/03/13	3	19.83	0	0.00	19.95	3	2,805	0.11%
2020/03/12	8	21.84	3	21.60	21.70	5	2,722	0.18%
2020/03/11	2.1	22.42	10	22.85	22.90	-7.9	2,621	-0.30%
2020/03/06	0	0.00	1	23.40	23.35	-1	2,563	-0.04%
2020/03/03	0	0.00	5	23.57	23.45	-5	2,586	-0.19%
2020/03/02	0	0.00	5	22.51	23.20	-5	2,598	-0.19%
2020/02/27	1	22.90	10	22.90	22.80	-9	2,593	-0.35%
2020/02/26	24	23.60	0	0.00	23.60	24	2,581	0.93%
2020/02/25	1	23.50	31	23.19	23.60	-30	2,599	-1.15%
2020/02/24	0	0.00	3	23.72	23.50	-3	2,608	-0.12%
2020/02/20	32	24.20	0	0.00	23.85	32	2,620	1.22%
2020/02/19	1	23.55	0	0.00	23.80	1	2,596	0.04%
2020/02/18	19	23.10	0	0.00	23.20	19	2,569	0.74%
2020/02/17	37	22.97	0	0.00	23.00	37	2,572	1.44%
2020/02/13	29	22.85	102	23.29	23.15	-73	2,572	-2.84%	大賣/
2020/02/12	3.1	22.55	0.1	22.60	22.60	3	2,548	0.12%
2020/02/11	2	22.50	0	0.00	22.40	2	2,543	0.08%
2020/02/06	2	22.85	0	0.00	23.30	2	2,554	0.08%
2020/02/05	7.2	22.59	1	22.75	22.50	6.2	2,601	0.24%
2020/02/04	4	22.73	6	22.70	22.75	-2	2,614	-0.08%
2020/02/03	4	22.44	2	22.38	22.40	2	2,640	0.08%
2020/01/30	5	23.40	170	23.88	23.55	-165	2,653	-6.22%	大賣/鉅額交易
2020/01/20	0	0.00	35	25.66	25.65	-35	2,655	-1.32%
2020/01/17	7	25.70	3	25.75	25.65	4	2,651	0.15%
2020/01/16	6	25.45	0	0.00	25.80	6	2,635	0.23%
2020/01/13	2.2	25.19	0	0.00	25.20	2.2	2,573	0.09%
2020/01/10	2	24.35	0	0.00	24.65	2	2,532	0.08%
2020/01/08	1	24.10	0	0.00	24.05	1	2,545	0.04%
2020/01/07	9	24.60	0	0.00	24.60	9	2,553	0.35%
2020/01/06	10	25.15	2	25.10	25.10	8	2,682	0.30%
2020/01/03	1	25.25	0	0.00	25.25	1	2,679	0.04%
2020/01/02	14	25.66	15	25.65	25.65	-1	2,668	-0.04%
2019/12/31	7	25.79	21	25.80	25.80	-14	2,651	-0.53%
2019/12/30	0	0.00	5	25.80	25.80	-5	2,649	-0.19%
2019/12/27	1	26.00	4	26.14	26.00	-3	2,645	-0.11%
2019/12/26	4	26.00	11	26.00	26.10	-7	2,653	-0.26%
2019/12/24	1	25.75	10	25.55	25.85	-9	2,640	-0.34%
2019/12/19	12	25.86	2	25.75	25.75	10	2,690	0.37%
2019/12/18	3	25.93	0	0.00	25.90	3	2,716	0.11%
2019/12/17	51	26.09	13	25.97	26.00	38	2,712	1.40%
2019/12/16	0	0.00	2	25.20	25.20	-2	2,542	-0.08%
2019/12/13	3	24.67	1	24.60	24.45	2	2,543	0.08%
2019/12/12	4	24.64	2	24.50	24.50	2	2,552	0.08%
2019/12/11	1	24.85	0	0.00	24.85	1	2,554	0.04%
2019/12/10	1	24.95	6	25.03	25.00	-5	2,573	-0.19%
2019/12/06	2	25.20	0	0.00	25.10	2	2,632	0.08%
2019/12/03	1	25.15	0	0.00	25.10	1	2,740	0.04%
2019/11/29	1	25.10	0.1	25.10	25.10	0.9	2,781	0.03%
2019/11/28	2	25.35	0	0.00	25.35	2	2,818	0.07%
2019/11/27	0	0.00	5	25.45	25.50	-5	2,859	-0.17%
2019/11/26	2	25.30	1	25.35	25.30	1	2,890	0.03%
2019/11/21	0	0.00	4	25.20	25.25	-4	3,095	-0.13%
2019/11/20	0	0.00	1	25.05	25.15	-1	3,114	-0.03%
2019/11/19	5	24.91	6	24.99	24.95	-1	3,187	-0.03%
2019/11/18	1	24.85	1	24.95	25.10	0	3,234	0.00%
2019/11/15	1	24.30	0	0.00	24.30	1	3,262	0.03%
2019/11/12	1	23.80	1	23.85	24.00	0	3,529	0.00%
2019/11/07	0	0.00	2	24.10	24.10	-2	4,042	-0.05%
2019/11/06	1	24.50	1	24.70	24.40	0	4,191	0.00%
2019/11/05	10	24.55	3	24.60	24.65	7	4,378	0.16%
2019/11/04	5	24.75	0	0.00	24.85	5	4,522	0.11%
2019/11/01	2	23.75	0	0.00	23.85	2	4,556	0.04%
2019/10/31	1	23.85	0	0.00	23.80	1	4,603	0.02%
2019/10/30	0	0.00	1	24.20	24.25	-1	4,649	-0.02%
2019/10/29	3	24.15	4	24.30	24.15	-1	4,688	-0.02%
2019/10/28	20.1	24.75	0	0.00	24.70	20.1	4,713	0.43%
2019/10/24	22	25.13	2	25.23	25.20	20	4,740	0.42%
2019/10/23	0	0.00	1	25.10	25.10	-1	5,075	-0.02%
2019/10/22	72	25.33	0	0.00	25.35	72	5,113	1.41%
2019/10/21	32	25.33	1	25.50	25.50	31	5,190	0.60%
2019/10/18	54	25.30	0	0.00	25.30	54	5,302	1.02%
2019/10/17	65	25.30	1	25.10	25.35	64	5,324	1.20%
2019/10/16	4	25.08	1	25.15	25.15	3	5,375	0.06%
2019/10/15	77	25.01	1	24.90	24.70	76	5,431	1.40%
2019/10/14	136	25.14	5	24.77	24.95	131	5,453	2.40%	大買/鉅額交易
2019/10/08	0	0.00	2	25.85	25.80	-2	5,413	-0.04%
2019/10/07	1	26.00	0	0.00	26.00	1	5,466	0.02%
2019/10/04	1	26.20	0	0.00	26.15	1	5,900	0.02%
2019/10/03	1	26.35	0	0.00	26.40	1	5,908	0.02%
2019/10/01	40	26.30	1	25.90	25.90	39	5,902	0.66%
2019/09/27	2	26.25	2	26.38	26.25	0	5,875	0.00%
2019/09/26	2	26.75	41	27.00	26.75	-39	5,850	-0.67%
2019/09/25	44	26.49	0	0.00	26.40	44	5,800	0.76%
2019/09/24	0	0.00	41	26.90	26.90	-41	5,796	-0.71%
2019/09/23	2	27.00	4	26.59	26.80	-2	5,827	-0.03%
2019/09/20	3	26.45	7	26.32	26.55	-4	5,942	-0.07%
2019/09/19	3	26.67	0	0.00	26.60	3	5,924	0.05%
2019/09/18	38	26.70	0	0.00	26.65	38	5,998	0.63%
2019/09/17	6	26.73	1	26.80	26.70	5	6,068	0.08%
2019/09/16	5	26.63	1	26.75	26.55	4	6,108	0.07%
2019/09/12	4	27.05	3	27.10	27.05	1	6,061	0.02%
2019/09/11	1	26.90	419	26.96	27.20	-418	6,057	-6.90%	大賣/鉅額交易
2019/09/10	2	27.15	0	0.00	27.25	2	6,013	0.03%
2019/09/09	0	0.00	2	27.80	27.70	-2	5,964	-0.03%
2019/09/06	21	28.62	19	28.09	28.15	2	5,927	0.03%
2019/09/05	1	28.75	1	28.50	28.55	0	5,869	0.00%
2019/09/02	7	28.26	19	28.45	28.65	-12	5,815	-0.21%
2019/08/30	4	28.19	11	28.14	28.00	-7	5,760	-0.12%
2019/08/29	4	27.80	5	27.74	27.90	-1	5,720	-0.02%
2019/08/28	68	28.37	69	27.63	27.60	-1	5,675	-0.02%
2019/08/27	4	27.45	3	27.60	27.65	1	5,580	0.02%
2019/08/26	5	26.96	5	27.09	26.85	0	5,536	0.00%
2019/08/23	6	28.28	4	28.10	28.10	2	5,457	0.04%
2019/08/22	2	28.80	6	28.56	28.45	-4	5,445	-0.07%
2019/08/21	4	28.05	0	0.00	28.25	4	5,355	0.07%
2019/08/20	2	28.55	1	28.95	28.30	1	5,293	0.02%
2019/08/19	2	28.88	15	29.06	28.85	-13	5,210	-0.25%
2019/08/16	5	28.67	0	0.00	28.65	5	5,170	0.10%
2019/08/15	11	28.84	27	28.83	28.75	-16	5,126	-0.31%
2019/08/14	3	28.43	19	28.89	28.95	-16	5,035	-0.32%
2019/08/13	14	28.13	46	28.16	27.75	-32	4,835	-0.66%
2019/08/12	53	29.09	131	29.07	28.75	-78	4,774	-1.63%	大賣/
2019/08/08	0	0.00	6	28.33	28.45	-6	4,616	-0.13%
2019/08/07	12	28.46	51	28.38	28.05	-39	4,537	-0.86%
2019/08/06	87	27.92	37	27.71	28.30	50	4,373	1.14%
2019/08/05	25	27.40	0	0.00	27.40	25	4,279	0.58%
2019/08/02	5	27.51	11	27.44	27.15	-6	4,223	-0.14%
2019/08/01	2	26.90	7	27.46	27.70	-5	4,257	-0.12%
2019/07/31	2	26.73	0	0.00	27.05	2	4,261	0.05%
2019/07/30	3	26.45	2	26.80	26.45	1	4,274	0.02%
2019/07/29	4	27.30	2	27.33	27.20	2	4,277	0.05%
2019/07/26	8	27.43	7	27.53	27.40	1	4,281	0.02%
2019/07/25	5	27.69	11	27.79	27.60	-6	4,335	-0.14%
2019/07/24	3	26.80	1	26.90	27.20	2	4,229	0.05%
2019/07/23	8	26.93	0	0.00	26.85	8	4,220	0.19%
2019/07/22	23	26.83	20	26.85	26.85	3	4,182	0.07%
2019/07/19	2	26.20	23	26.21	26.25	-21	4,201	-0.50%
2019/07/18	5	26.50	5	26.60	26.20	0	4,231	0.00%
2019/07/17	0	0.00	21	26.44	26.80	-21	4,239	-0.50%
2019/07/16	1	26.30	2	26.30	26.15	-1	4,296	-0.02%
2019/07/15	1	25.75	1	26.15	26.15	0	4,274	0.00%
2019/07/12	1	26.00	7	26.27	26.00	-6	4,254	-0.14%
2019/07/11	1	25.30	14	25.59	25.70	-13	4,226	-0.31%
2019/07/10	28	26.34	62	26.47	25.60	-34	4,243	-0.80%
2019/07/09	21	25.65	0	0.00	25.90	21	3,908	0.54%
2019/07/08	20	25.60	1	25.55	25.75	19	3,902	0.49%
2019/07/05	20	25.50	1	25.50	25.40	19	3,920	0.48%
2019/07/03	5	25.30	0	0.00	25.20	5	4,008	0.12%
2019/07/02	4	25.50	0	0.00	25.70	4	4,028	0.10%
2019/07/01	177	25.70	0	0.00	25.45	177	4,028	4.39%	大買/鉅額交易
2019/06/28	0	0.00	3	25.10	25.05	-3	4,038	-0.07%
2019/06/27	2	25.85	35	26.20	25.25	-33	4,034	-0.82%
2019/06/26	1	25.70	3	25.55	25.70	-2	3,911	-0.05%
2019/06/25	101	25.34	0	0.00	25.35	101	3,926	2.57%	大買/鉅額交易
2019/06/24	0	0.00	3.2	25.25	25.30	-3.2	3,877	-0.08%
2019/06/21	112	24.69	26	24.46	24.50	86	3,881	2.22%	大買/
2019/06/20	8	24.20	3	24.00	24.20	5	3,937	0.13%
2019/06/19	55	23.95	0	0.00	24.10	55	4,187	1.31%
2019/06/14	0	0.00	1	23.95	23.80	-1	4,476	-0.02%
2019/06/12	1	23.55	1	23.95	23.60	0	4,717	0.00%
2019/06/11	1	23.70	1	23.85	24.00	0	4,791	0.00%
2019/06/05	0	0.00	1	23.10	23.10	-1	4,819	-0.02%
2019/06/03	1	22.95	0	0.00	23.00	1	4,929	0.02%
2019/05/31	0	0.00	1	23.40	23.45	-1	5,027	-0.02%
2019/05/30	6	23.04	0	0.00	23.20	6	5,063	0.12%
2019/05/27	5.2	23.30	0	0.00	23.15	5.2	5,149	0.10%
2019/05/24	2	23.43	0	0.00	23.25	2	5,207	0.04%
2019/05/23	2	23.45	0	0.00	23.30	2	5,218	0.04%
2019/05/22	0	0.00	2	24.45	24.15	-2	5,200	-0.04%
2019/05/20	1	24.00	2	24.63	24.75	-1	5,249	-0.02%
2019/05/17	0	0.00	2	24.63	24.25	-2	5,221	-0.04%
2019/05/16	0	0.00	177	24.56	24.30	-177	5,180	-3.42%	大賣/鉅額交易
2019/05/14	1	24.65	113	24.54	24.80	-112	5,107	-2.19%	大賣/鉅額交易
2019/05/13	1	24.35	5	24.35	24.55	-4	5,084	-0.08%
2019/05/10	15	24.08	0	0.00	24.10	15	5,034	0.30%
2019/05/08	5	25.00	0.2	25.20	25.35	4.8	4,909	0.10%
2019/05/07	11	25.75	1	25.30	25.70	10	4,836	0.21%
2019/05/06	15	25.68	1	25.80	25.10	14	4,785	0.29%
2019/05/03	1	26.05	3	26.25	26.40	-2	4,701	-0.04%
2019/05/02	1	25.95	51	26.10	26.25	-50	4,671	-1.07%
2019/04/30	1	25.90	15	25.97	26.00	-14	4,622	-0.30%
2019/04/29	7	25.44	5	25.34	25.00	2	4,407	0.05%
2019/04/26	2	25.03	1	25.30	25.35	1	4,409	0.02%
2019/04/25	21	25.22	15	25.45	25.15	6	4,519	0.13%
2019/04/24	0	0.00	2	25.30	25.45	-2	4,551	-0.04%
2019/04/23	2	24.85	0	0.00	25.20	2	4,545	0.04%
2019/04/22	6	25.37	9	25.08	25.10	-3	4,548	-0.07%
2019/04/19	2	24.35	1	24.40	24.20	1	4,467	0.02%
2019/04/17	0	0.00	1	24.70	24.55	-1	4,630	-0.02%
2019/04/16	2	24.48	11	24.80	24.50	-9	4,820	-0.19%
2019/04/15	0	0.00	8	24.11	24.65	-8	4,989	-0.16%
2019/04/12	1	23.65	0	0.00	23.60	1	4,914	0.02%
2019/04/11	2	23.90	1	23.70	23.70	1	4,911	0.02%
2019/04/10	3	23.85	10	24.14	24.10	-7	4,887	-0.14%
2019/04/09	1	23.80	4	23.76	23.85	-3	4,821	-0.06%
2019/04/08	2	23.70	0	0.00	23.75	2	4,839	0.04%
2019/04/03	13	23.42	0	0.00	23.50	13	4,805	0.27%
2019/04/02	23	23.41	0	0.00	23.40	23	4,795	0.48%
2019/04/01	15	23.42	6	23.47	23.45	9	4,776	0.19%
2019/03/29	16	23.04	100	23.00	23.00	-84	4,726	-1.78%
2019/03/28	66	22.97	41	23.02	22.90	25	4,701	0.53%
2019/03/27	6.2	23.63	1	23.75	23.50	5.2	4,650	0.11%
2019/03/26	13	23.57	0	0.00	23.40	13	4,622	0.28%
2019/03/25	129	23.75	6	23.78	23.75	123	4,553	2.70%	大買/鉅額交易
2019/03/22	57	24.98	20	25.07	24.85	37	4,557	0.81%
2019/03/21	7	26.26	13	26.49	26.10	-6	4,316	-0.14%
2019/03/20	76	25.89	22	25.95	26.05	54	4,214	1.28%
2019/03/19	108	26.16	1	26.20	26.10	107	4,218	2.54%	大買/鉅額交易
2019/03/18	100	26.15	25	25.86	26.50	75	4,208	1.78%
2019/03/15	1	25.20	0	0.00	25.15	1	4,001	0.02%
2019/03/14	13	25.72	4	25.79	25.35	9	3,996	0.23%
2019/03/13	3	25.15	4	25.29	25.35	-1	3,949	-0.03%
2019/03/12	3	25.23	3	25.20	25.05	0	3,954	0.00%
2019/03/11	47	24.85	0	0.00	24.80	47	3,997	1.18%
2019/03/08	1	24.60	0	0.00	24.75	1	4,017	0.02%
2019/03/07	5	25.10	21	25.57	25.10	-16	4,007	-0.40%
2019/03/06	3	25.07	9	25.33	25.70	-6	3,941	-0.15%
2019/03/05	8	24.94	8	25.08	24.85	0	3,870	0.00%
2019/03/04	5	24.98	5	25.03	25.00	0	3,847	0.00%
2019/02/27	0	0.00	1	24.55	24.55	-1	3,807	-0.03%
2019/02/26	11	24.68	5	24.86	24.50	6	3,815	0.16%
2019/02/25	25	25.02	6	25.18	24.95	19	3,835	0.50%
2019/02/22	1	24.70	4	24.88	24.90	-3	3,808	-0.08%
2019/02/21	2	24.85	3	24.93	24.80	-1	3,830	-0.03%
2019/02/20	3	24.40	5	24.55	24.50	-2	3,817	-0.05%
2019/02/19	5	24.58	0	0.00	24.70	5	3,789	0.13%
2019/02/15	4	24.88	2	24.85	24.80	2	3,812	0.05%
2019/02/14	2	24.88	5	25.11	24.80	-3	3,805	-0.08%
2019/02/13	2	24.95	0	0.00	24.95	2	3,803	0.05%
2019/02/12	3	24.95	13	24.95	24.90	-10	3,803	-0.26%
2019/02/11	6	24.73	5	24.96	24.90	1	3,795	0.03%
2019/01/30	0	0.00	4	24.66	24.60	-4	3,776	-0.11%
2019/01/29	12	24.59	1	24.45	24.45	11	3,774	0.29%
2019/01/28	4	24.94	8	25.08	24.90	-4	3,750	-0.11%
2019/01/25	3	24.72	6	24.98	24.65	-3	3,756	-0.08%
2019/01/24	2	24.68	2	24.83	24.65	0	3,746	0.00%
2019/01/23	3	24.78	1	24.80	24.80	2	3,737	0.05%
2019/01/22	7	25.06	12	25.50	25.05	-5	3,719	-0.13%
2019/01/21	8	25.15	7	25.32	25.35	1	3,653	0.03%
2019/01/18	3	25.20	11	25.20	25.30	-8	3,642	-0.22%
2019/01/17	3	25.57	3	25.28	25.30	0	3,618	0.00%
2019/01/16	13	25.97	17.1	25.81	26.10	-4.1	3,458	-0.12%
2019/01/15	2	25.20	9	25.25	25.05	-7	3,279	-0.21%
2019/01/14	19	24.95	16	24.82	24.85	3	3,222	0.09%
2019/01/11	28	25.38	4.2	25.15	25.10	23.8	3,158	0.75%
2019/01/10	6	25.41	7	25.46	25.75	-1	3,087	-0.03%
2019/01/09	3	25.40	5	25.86	25.50	-2	3,015	-0.07%
2019/01/08	10	24.64	10	24.82	25.45	0	2,864	0.00%
2019/01/07	2	24.00	28	24.32	24.50	-26	2,643	-0.98%
2019/01/04	8	22.61	3	22.25	22.70	5	2,411	0.21%
2019/01/03	4.1	22.87	0	0.00	22.75	4.1	2,429	0.17%
2019/01/02	2	23.13	4	23.43	23.00	-2	2,447	-0.08%
2018/12/28	5	22.80	0	0.00	22.95	5	2,429	0.21%
2018/12/27	6	23.19	1	22.85	22.90	5	2,451	0.20%
2018/12/26	0	0.00	40	22.91	22.25	-40	2,410	-1.66%
2018/12/25	47	22.69	5	22.75	22.65	42	2,408	1.74%
2018/12/24	13	22.71	20	22.87	23.05	-7	2,406	-0.29%
2018/12/22	20	22.50	1	22.35	22.55	19	2,398	0.79%
2018/12/21	1	22.00	14	21.90	22.50	-13	2,488	-0.52%
2018/12/20	1	22.30	0	0.00	22.30	1	2,499	0.04%
2018/12/18	0	0.00	1	23.00	22.75	-1	2,476	-0.04%
2018/12/17	1	23.45	12	23.94	23.00	-11	2,441	-0.45%
2018/12/14	10	22.95	1	22.90	23.15	9	2,315	0.39%
2018/12/13	0	0.00	6.1	23.21	23.05	-6.1	2,299	-0.27%
2018/12/12	5	22.80	71	23.11	23.00	-66	2,257	-2.92%
2018/12/11	1	22.90	41	22.84	22.80	-40	2,201	-1.82%
2018/12/10	2	21.53	40	21.66	21.55	-38	2,095	-1.81%
2018/12/05	11.2	21.99	22	22.28	22.25	-10.8	2,033	-0.53%
2018/12/04	45	22.87	0	0.00	22.45	45	2,034	2.21%
2018/12/03	0	0.00	1	22.05	22.10	-1	1,968	-0.05%
2018/11/28	0	0.00	1	21.40	21.45	-1	1,902	-0.05%
2018/11/26	1	20.70	1	20.65	20.80	0	1,855	0.00%
2018/11/22	1	21.50	2	21.25	20.80	-1	1,808	-0.06%
2018/11/21	6	20.71	6	20.92	21.00	0	1,804	0.00%
2018/11/20	1	20.45	6	20.60	20.75	-5	1,819	-0.27%
2018/11/16	1	19.95	1	19.95	20.05	0	1,765	0.00%
2018/11/15	8	19.93	2	20.00	19.90	6	1,753	0.34%
2018/11/14	0.5	19.80	0	0.00	19.85	0.5	1,708	0.03%
2018/11/13	2	18.78	2	19.00	19.35	0	1,723	0.00%
2018/11/12	0.1	19.20	1	19.60	19.20	-0.9	1,750	-0.05%
2018/11/09	2	19.70	11	19.73	19.80	-9	1,791	-0.50%
2018/11/06	1	19.05	12	19.31	19.05	-11	2,062	-0.53%
2018/11/05	0	0.00	1	19.00	19.00	-1	2,079	-0.05%
2018/11/02	0	0.00	2	18.78	18.95	-2	2,120	-0.09%
2018/10/25	11	17.48	2	17.40	17.15	9	2,460	0.37%
2018/10/17	1	18.90	0	0.00	18.65	1	2,570	0.04%
2018/10/16	1	18.30	1	18.55	18.60	0	2,626	0.00%
2018/10/15	1	18.15	0	0.00	18.15	1	2,671	0.04%
2018/10/12	8	17.97	12	17.89	18.10	-4	2,776	-0.14%
2018/10/11	6	18.10	2	18.15	18.00	4	3,116	0.13%
2018/10/09	3	20.15	0	0.00	20.00	3	3,134	0.10%
2018/10/08	5	20.65	0	0.00	20.60	5	3,300	0.15%
2018/10/05	0	0.00	1	20.40	20.65	-1	3,690	-0.03%
2018/10/03	0	0.00	2	22.45	22.10	-2	3,767	-0.05%
2018/10/01	0.5	22.85	0	0.00	22.90	0.5	3,853	0.01%
2018/09/28	12	23.15	0	0.00	23.30	12	3,882	0.31%
2018/09/27	0	0.00	1	22.90	22.90	-1	3,888	-0.03%
2018/09/26	0	0.00	1	22.60	22.50	-1	4,218	-0.02%
2018/09/25	2	22.25	2	22.30	22.30	0	4,258	0.00%
2018/09/21	2	21.93	3	22.00	21.90	-1	4,288	-0.02%
2018/09/17	5	22.00	1	22.15	22.15	4	4,438	0.09%
2018/09/14	2	22.05	0	0.00	22.15	2	4,472	0.04%
2018/09/11	8	21.15	2	21.25	21.40	6	4,709	0.13%
2018/09/10	2	21.63	2	21.20	20.90	0	4,725	0.00%
2018/09/06	1	22.40	2	22.38	22.25	-1	4,733	-0.02%
2018/09/05	0	0.00	5	22.70	22.70	-5	4,783	-0.10%
2018/09/04	2.8	23.26	0	0.00	22.65	2.8	4,893	0.06%
2018/08/31	0	0.00	2	22.85	22.85	-2	5,015	-0.04%
2018/08/29	5	22.91	5	23.00	23.00	0	5,219	0.00%
2018/08/28	5	23.20	2	23.18	22.95	3	5,366	0.06%
2018/08/23	17	21.97	0	0.00	22.15	17	5,848	0.29%
2018/08/22	16	22.02	3	22.05	21.85	13	5,857	0.22%
2018/08/20	0	0.00	4	21.88	21.60	-4	5,914	-0.07%
2018/08/17	5	22.36	1	22.30	22.15	4	5,887	0.07%
2018/08/14	18	23.39	1	23.00	23.05	17	5,802	0.29%
2018/08/13	10	24.16	5	24.14	23.60	5	5,750	0.09%
2018/08/09	1	26.10	0	0.00	26.05	1	5,778	0.02%
2018/08/08	2	26.85	1	26.70	26.55	1	5,753	0.02%
2018/08/07	2	27.15	0	0.00	26.85	2	5,736	0.03%
2018/08/06	2	27.13	1	27.20	27.15	1	5,724	0.02%
2018/08/03	55	27.57	25	27.45	27.35	30	5,726	0.52%
2018/08/02	1	26.95	15	26.93	26.85	-14	5,497	-0.25%
2018/08/01	30	26.87	0	0.00	26.80	30	5,461	0.55%
2018/07/31	21	26.88	5	26.90	26.90	16	5,450	0.29%
2018/07/30	1	27.00	11	26.95	26.90	-10	5,434	-0.18%
2018/07/27	2	26.75	6	26.75	27.25	-4	5,423	-0.07%
2018/07/26	16	26.72	1	26.65	26.55	15	5,382	0.28%
2018/07/25	2	26.65	0	0.00	26.60	2	5,360	0.04%
2018/07/24	5	26.77	0	0.00	26.95	5	5,343	0.09%
2018/07/23	2	26.80	1	26.65	26.55	1	5,329	0.02%
2018/07/20	0	0.00	3	27.10	27.05	-3	5,289	-0.06%
2018/07/19	7	27.59	7	27.70	27.45	0	5,251	0.00%
2018/07/18	35	28.42	31	28.62	27.90	4	5,190	0.08%
2018/07/17	6	27.61	0	0.00	27.50	6	4,869	0.12%
2018/07/16	8	27.81	7	27.84	28.00	1	4,833	0.02%
2018/07/13	126	28.49	121	28.67	28.45	5	4,685	0.11%	大買/大賣/
2018/07/12	0	0.00	3	27.82	27.80	-3	4,325	-0.07%
2018/07/11	3	27.85	0	0.00	27.50	3	4,306	0.07%
2018/07/10	12	27.55	13	27.44	27.90	-1	4,296	-0.02%
2018/07/06	6	27.08	0	0.00	27.05	6	4,281	0.14%
2018/07/05	4	27.19	3	27.38	27.00	1	4,321	0.02%
2018/07/04	42	28.31	41	28.10	27.90	1	4,324	0.02%
2018/07/03	14	27.07	3	27.18	27.15	11	4,011	0.27%
2018/07/02	23	27.00	31	26.96	26.85	-8	4,016	-0.20%
2018/06/29	9	27.35	14	27.48	27.25	-5	3,991	-0.13%
2018/06/28	22	26.22	0	0.00	26.25	22	3,914	0.56%
2018/06/27	1	26.15	0	0.00	26.10	1	3,951	0.03%
2018/06/26	1	26.00	1	26.20	26.20	0	3,973	0.00%
2018/06/25	2	26.80	2	26.80	26.70	0	3,974	0.00%
2018/06/22	7	27.44	0	0.00	27.15	7	4,015	0.17%
2018/06/21	19	27.87	26	28.03	27.95	-7	3,998	-0.18%
2018/06/20	4	26.96	0	0.00	27.45	4	3,963	0.10%
2018/06/15	2	27.33	0	0.00	27.50	2	4,095	0.05%
2018/06/14	0	0.00	9	27.49	27.30	-9	4,165	-0.22%
2018/06/13	12	28.00	10	27.65	27.60	2	4,174	0.05%
2018/06/12	8	27.99	25	27.98	27.85	-17	4,166	-0.41%
2018/06/11	7	27.50	9	27.35	27.40	-2	4,093	-0.05%
2018/06/08	13	27.95	6	27.94	27.70	7	4,127	0.17%
2018/06/07	7	27.90	7	27.79	27.65	0	4,144	0.00%
2018/06/06	6	27.26	0	0.00	27.35	6	4,114	0.15%
2018/06/05	3	27.78	15	27.55	27.00	-12	4,531	-0.27%
2018/06/04	23	28.04	16	28.22	28.05	7	4,582	0.15%
2018/06/01	15	27.30	5	27.32	27.35	10	4,392	0.23%
2018/05/31	0	0.00	4	26.29	26.50	-4	4,412	-0.09%
2018/05/29	4	26.04	0	0.00	26.25	4	4,596	0.09%
2018/05/28	3	25.93	3	26.15	26.05	0	4,630	0.00%
2018/05/25	0	0.00	6	25.60	25.35	-6	4,770	-0.13%
2018/05/24	1	25.60	1	25.65	25.35	0	4,822	0.00%
2018/05/23	6	25.70	0	0.00	25.60	6	4,885	0.12%
2018/05/22	0	0.00	4	25.99	25.75	-4	4,910	-0.08%
2018/05/18	15	25.61	0	0.00	25.40	15	5,176	0.29%
2018/05/17	0	0.00	5	25.50	26.10	-5	5,161	-0.10%
2018/05/16	1	24.30	0	0.00	24.50	1	5,055	0.02%
2018/05/15	5	24.15	0	0.00	24.25	5	5,119	0.10%
2018/05/14	0	0.00	13	24.04	24.00	-13	5,303	-0.25%
2018/05/10	1	24.20	0	0.00	23.95	1	5,360	0.02%
2018/05/09	0	0.00	2	24.35	24.05	-2	5,416	-0.04%
2018/05/07	0	0.00	5	24.05	24.00	-5	5,554	-0.09%
2018/05/04	10	24.15	0	0.00	24.10	10	5,637	0.18%
2018/05/03	0	0.00	2	23.80	23.80	-2	5,763	-0.03%
2018/04/26	1	24.10	5	24.20	23.55	-4	6,682	-0.06%
2018/04/23	1	24.90	2.1	25.04	24.80	-1.1	7,302	-0.02%
2018/04/20	1	25.20	14	25.24	25.20	-13	7,393	-0.18%
2018/04/19	10	25.64	0	0.00	25.50	10	7,480	0.13%
2018/04/17	2	25.85	0	0.00	25.80	2	7,945	0.03%
2018/04/16	28	26.72	0	0.00	26.60	28	8,233	0.34%
2018/04/13	2	26.53	4	26.35	26.75	-2	8,566	-0.02%
2018/04/12	4	26.25	0	0.00	26.25	4	9,242	0.04%
2018/04/11	2	27.00	1	27.05	26.70	1	10,411	0.01%
2018/04/10	2	26.00	0	0.00	26.55	2	11,292	0.02%
2018/04/09	1	25.40	17	25.44	25.25	-16	11,603	-0.14%
2018/04/03	1	26.00	1	26.20	25.85	0	11,754	0.00%
2018/04/02	1	26.65	2	26.73	26.65	-1	11,738	-0.01%
2018/03/30	6	27.30	30	27.23	27.05	-24	11,829	-0.20%
2018/03/29	0	0.00	13	27.05	27.00	-13	11,807	-0.11%
2018/03/28	0	0.00	30	27.02	27.00	-30	11,817	-0.25%
2018/03/27	33	27.25	14	27.31	27.50	19	11,825	0.16%
2018/03/23	13	26.61	0	0.00	26.75	13	11,831	0.11%
2018/03/22	2	27.55	3	27.37	27.35	-1	11,738	-0.01%
2018/03/21	0	0.00	29	27.33	27.85	-29	11,692	-0.25%
2018/03/20	11	27.21	0	0.00	27.15	11	11,863	0.09%
2018/03/19	35	27.99	11	28.04	27.90	24	11,893	0.20%
2018/03/16	5	28.20	0	0.00	28.20	5	11,875	0.04%
2018/03/15	1	28.00	3	27.95	28.05	-2	11,917	-0.02%
2018/03/14	3	28.03	0	0.00	27.95	3	11,906	0.03%
2018/03/13	27	28.43	20	28.36	28.45	7	11,883	0.06%
2018/03/12	5	28.53	2	28.60	28.35	3	11,841	0.03%
2018/03/09	111	29.96	129	29.88	29.20	-18	11,816	-0.15%	大買/大賣/
2018/03/08	11	28.88	7	28.76	28.75	4	11,452	0.03%
2018/03/07	4	28.48	4	28.20	28.50	0	11,450	0.00%
2018/03/06	37	28.67	36	28.71	28.75	1	11,513	0.01%
2018/03/05	24	28.68	9.2	28.60	28.45	14.8	11,389	0.13%
2018/03/02	6	28.00	8	27.95	28.15	-2	11,353	-0.02%
2018/03/01	2	27.53	0	0.00	27.95	2	11,737	0.02%
2018/02/27	15	27.83	13	27.54	27.80	2	11,967	0.02%
2018/02/26	1	27.70	9	27.39	27.00	-8	12,038	-0.07%
2018/02/23	20	27.34	14	27.47	27.45	6	12,002	0.05%
2018/02/22	12	27.10	4	27.30	27.25	8	11,994	0.07%
2018/02/21	8	26.25	14	26.62	27.50	-6	11,995	-0.05%
2018/02/12	7	25.74	0	0.00	25.45	7	11,913	0.06%
2018/02/09	2	23.83	5	24.08	25.00	-3	11,890	-0.03%
2018/02/08	2	25.48	5	25.11	25.10	-3	11,927	-0.03%
2018/02/06	7	25.54	9	25.25	25.10	-2	12,043	-0.02%
2018/02/05	3	27.07	2	26.93	27.40	1	12,214	0.01%
2018/02/02	0	0.00	10	28.00	27.95	-10	12,207	-0.08%
2018/02/01	2	27.85	10	28.35	27.95	-8	12,226	-0.07%
2018/01/31	3	27.85	4	27.80	28.10	-1	12,282	-0.01%
2018/01/30	0	0.00	4	28.60	28.05	-4	12,234	-0.03%
2018/01/29	5	28.30	31	28.27	28.40	-26	12,159	-0.21%
2018/01/26	45	27.74	83	27.86	27.70	-38	12,089	-0.31%
2018/01/25	12	28.87	5	29.10	28.10	7	11,968	0.06%
2018/01/24	6	28.73	21	29.20	29.30	-15	11,793	-0.13%
2018/01/23	30	29.47	11	29.48	29.05	19	11,701	0.16%
2018/01/22	3	30.60	65	30.75	30.30	-62	11,422	-0.54%
2018/01/19	41	30.80	30.8	30.69	30.70	10.2	11,212	0.09%
2018/01/18	13	29.35	14	29.93	29.35	-1	10,752	-0.01%
2018/01/17	14	29.51	10	29.35	29.45	4	10,698	0.04%
2018/01/16	4	29.75	4	29.76	29.50	0	10,612	0.00%
2018/01/15	2	29.48	1	29.55	29.35	1	10,510	0.01%
2018/01/12	8	30.23	3	30.13	30.05	5	10,468	0.05%
2018/01/11	0	0.00	37	29.60	29.55	-37	10,156	-0.36%
2018/01/10	6	29.53	13	29.41	29.10	-7	9,979	-0.07%
2018/01/09	20	30.01	59	30.12	30.20	-39	9,679	-0.40%
2018/01/08	52	31.30	29	31.72	30.60	23	9,315	0.25%
2018/01/05	131	30.95	125.2	30.79	31.20	5.8	8,612	0.07%	大買/大賣/
2018/01/04	54	28.19	139.5	27.55	28.95	-85.5	7,454	-1.15%	大賣/
2018/01/03	25	26.63	9	26.59	26.35	16	6,544	0.24%
2018/01/02	5	26.05	7	25.95	25.95	-2	6,204	-0.03%