正文 (4906)-富邦-中壢券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.15
漲跌
▲0.20
漲幅
+0.61%
成交量
2,134張
產業
上市通信網路類股▲0.42%
593人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	32.75	15	32.83	33.15	-14	7,725	-0.18%
2024/04/16	20.1	33.11	8	33.45	32.70	12.1	7,740	0.16%
2024/04/15	2	34.10	0	0.00	34.10	2	7,693	0.03%
2024/04/12	3	34.45	5	34.71	34.55	-2	7,674	-0.03%
2024/04/11	0	0.00	10	34.60	34.65	-10	7,676	-0.13%
2024/04/10	2	34.65	31	34.59	34.70	-29	7,709	-0.38%
2024/04/09	13.1	34.25	8	34.23	34.05	5.1	7,659	0.07%
2024/04/08	3	34.00	11	34.09	34.05	-8	7,608	-0.11%
2024/04/03	1	33.90	5	33.89	33.95	-4	7,608	-0.05%
2024/04/02	2	34.15	13	34.13	34.10	-11	7,621	-0.14%
2024/04/01	2	34.53	10	34.50	34.55	-8	7,594	-0.11%
2024/03/29	1	34.05	0	0.00	34.10	1	7,575	0.01%
2024/03/28	6	34.40	3	34.28	34.20	3	7,639	0.04%
2024/03/27	2.1	34.45	0	0.00	34.40	2.1	7,680	0.03%
2024/03/26	27	34.65	5	34.78	34.40	22	7,678	0.29%
2024/03/25	15	35.30	0	0.00	35.30	15	7,627	0.20%
2024/03/22	16	35.11	0	0.00	35.10	16	7,653	0.21%
2024/03/21	2.1	34.88	22	34.83	34.80	-19.9	7,663	-0.26%
2024/03/20	7	35.30	21	35.06	34.90	-14	7,731	-0.18%
2024/03/19	3	35.10	16.5	35.02	35.00	-13.5	7,974	-0.17%
2024/03/18	23.5	34.92	2	34.53	35.10	21.5	8,333	0.26%
2024/03/15	12	34.48	0	0.00	34.30	12	8,602	0.14%
2024/03/14	22	34.97	11	34.86	34.90	11	8,679	0.13%
2024/03/13	5	35.87	8	35.98	35.65	-3	8,912	-0.03%
2024/03/12	7	36.34	6	36.24	36.15	1	8,880	0.01%
2024/03/11	18	36.17	14	36.26	36.15	4	8,786	0.05%
2024/03/08	18	36.19	6	36.32	35.95	12	8,713	0.14%
2024/03/07	54	37.85	58	36.89	36.80	-4	8,577	-0.05%
2024/03/06	38.1	38.48	22	38.53	38.35	16.1	8,253	0.20%
2024/03/05	250.2	39.76	193.1	39.81	39.50	57.2	7,969	0.72%	大買/大賣/
2024/03/04	41.1	38.02	38	38.15	38.70	3.1	6,493	0.05%
2024/03/01	2	35.20	0	0.00	35.20	2	5,983	0.03%
2024/02/29	0	0.00	23	35.42	35.40	-23	5,991	-0.38%
2024/02/27	3	35.73	3	35.42	35.25	0	5,974	0.00%
2024/02/26	4	36.04	1	36.20	36.00	3	5,965	0.05%
2024/02/23	13	36.48	20	36.08	35.90	-7	5,955	-0.12%
2024/02/22	8	36.33	16	36.37	36.35	-8	6,002	-0.13%
2024/02/21	0	0.00	1	36.00	36.05	-1	5,965	-0.02%
2024/02/20	0	0.00	13	35.72	35.65	-13	5,938	-0.22%
2024/02/19	7	35.99	19	35.89	35.95	-12	5,940	-0.20%
2024/02/16	0	0.00	12	35.68	35.65	-12	5,922	-0.20%
2024/02/15	4.3	35.52	3	35.27	35.70	1.3	5,925	0.02%
2024/02/05	3	35.12	0	0.00	35.10	3	5,887	0.05%
2024/02/02	34.6	36.43	11	36.30	36.00	23.6	5,862	0.40%
2024/02/01	6	36.30	10	36.24	36.20	-4	5,732	-0.07%
2024/01/31	10	35.54	2	35.53	35.60	8	5,626	0.14%
2024/01/30	11	35.58	4	35.80	35.75	7	5,649	0.12%
2024/01/29	6	35.76	0	0.00	35.80	6	5,636	0.11%
2024/01/25	1	35.60	0	0.00	35.60	1	5,729	0.02%
2024/01/24	5	36.15	2	36.05	35.80	3	5,703	0.05%
2024/01/23	0	0.00	13	35.90	35.90	-13	5,671	-0.23%
2024/01/22	10	35.89	9	35.90	35.85	1	5,625	0.02%
2024/01/19	2	34.80	3	34.93	34.80	-1	5,467	-0.02%
2024/01/17	7	35.44	6	35.40	35.35	1	5,398	0.02%
2024/01/16	10	35.14	29	35.98	36.00	-19	5,340	-0.36%
2024/01/15	4	34.85	15.2	34.56	35.00	-11.2	5,112	-0.22%
2024/01/11	10	33.40	0.2	33.75	33.75	9.8	5,018	0.20%
2024/01/10	4	33.35	2	33.45	33.45	2	5,067	0.04%
2024/01/09	4.2	33.34	4	33.23	33.25	0.2	5,131	0.00%
2024/01/08	2	33.95	2	33.75	33.75	0	5,171	0.00%
2024/01/05	1	33.65	0	0.00	33.65	1	5,213	0.02%
2024/01/04	2	33.75	3	33.85	33.85	-1	5,268	-0.02%
2024/01/03	2.1	34.25	3	34.25	34.15	-0.9	5,289	-0.02%
2024/01/02	1	34.65	0	0.00	34.70	1	5,278	0.02%
2023/12/29	1	34.50	1	34.55	34.50	0	5,341	0.00%
2023/12/28	3	34.67	3	34.93	34.80	0	5,364	0.00%
2023/12/27	2.1	34.65	3	34.62	34.55	-0.9	5,396	-0.02%
2023/12/26	1	34.80	0	0.00	34.85	1	5,538	0.02%
2023/12/25	8	34.89	16	34.66	34.60	-8	5,548	-0.14%
2023/12/22	18	35.61	11	35.54	35.55	7	5,530	0.13%
2023/12/21	8	35.59	1	35.40	35.60	7	5,535	0.13%
2023/12/20	0	0.00	6	35.70	35.95	-6	5,661	-0.11%
2023/12/19	0	0.00	4	35.58	35.60	-4	5,672	-0.07%
2023/12/18	4.5	36.21	10	36.08	35.80	-5.5	5,740	-0.10%
2023/12/15	19	36.22	9	36.41	36.20	10	5,810	0.17%
2023/12/14	10	36.96	21	36.95	36.90	-11	5,830	-0.19%
2023/12/13	62.5	36.41	37.2	36.34	36.35	25.3	5,593	0.45%
2023/12/12	15	35.34	14	35.52	35.75	1	5,399	0.02%
2023/12/11	20	34.44	11.1	34.44	34.30	8.9	5,452	0.16%
2023/12/08	35	35.55	20	35.49	35.70	15	5,430	0.28%
2023/12/07	2	34.45	10	34.30	34.50	-8	5,303	-0.15%
2023/12/06	0	0.00	20.1	34.19	34.15	-20.1	5,386	-0.37%
2023/12/05	19.1	34.14	1	34.00	33.95	18.1	5,485	0.33%
2023/12/04	6.1	34.35	0	0.00	34.25	6.1	5,826	0.10%
2023/12/01	0	0.00	2	34.20	34.10	-2	6,234	-0.03%
2023/11/30	6	34.25	13	34.14	34.05	-7	6,330	-0.11%
2023/11/29	22	34.19	0	0.00	34.20	22	6,567	0.33%
2023/11/28	3	34.00	6	34.09	34.40	-3	6,905	-0.04%
2023/11/27	14	33.81	9	33.55	33.55	5	7,100	0.07%
2023/11/22	10	34.44	16	34.59	34.65	-6	8,732	-0.07%
2023/11/21	10.5	34.96	7	34.89	34.60	3.5	9,605	0.04%
2023/11/20	3	34.05	0	0.00	34.30	3	9,947	0.03%
2023/11/17	2	33.55	0	0.00	33.45	2	10,412	0.02%
2023/11/15	4	33.20	0	0.00	33.10	4	11,172	0.04%
2023/11/14	2	32.85	4	33.15	33.15	-2	11,272	-0.02%
2023/11/13	2	32.70	3	32.73	32.75	-1	11,342	-0.01%
2023/11/09	2	33.10	2	32.90	32.90	0	11,392	0.00%
2023/11/08	5	33.45	4	33.34	33.30	1	11,367	0.01%
2023/11/07	3	33.48	6	33.44	33.45	-3	11,416	-0.03%
2023/11/06	14	33.98	11	33.90	33.90	3	11,542	0.03%
2023/11/03	21	34.71	14	34.28	34.25	7	11,956	0.06%
2023/11/02	3	33.40	4	33.93	33.85	-1	11,934	-0.01%
2023/11/01	5	32.68	8	32.60	32.60	-3	12,043	-0.02%
2023/10/31	13	33.50	10	32.65	32.60	3	12,232	0.02%
2023/10/26	0	0.00	28	33.19	33.05	-28	12,636	-0.22%
2023/10/25	5	34.02	0	0.00	33.70	5	12,669	0.04%
2023/10/24	3	33.70	7	33.81	34.00	-4	12,726	-0.03%
2023/10/23	7	33.24	0	0.00	33.25	7	12,772	0.05%
2023/10/20	5	33.15	12	33.41	33.40	-7	12,926	-0.05%
2023/10/19	3.1	33.55	3	33.52	33.65	0.1	12,976	0.00%
2023/10/18	19	33.24	42	33.45	33.45	-23	13,018	-0.18%
2023/10/17	65	34.76	61	33.91	33.85	4	13,017	0.03%
2023/10/16	33	34.38	32	34.59	34.60	1	13,098	0.01%
2023/10/13	13	35.91	10	35.35	35.35	3	13,160	0.02%
2023/10/12	35	35.77	41	35.73	35.90	-6	13,254	-0.05%
2023/10/11	3	36.38	4	36.16	36.00	-1	13,271	-0.01%
2023/10/06	10	37.00	10	36.70	36.70	0	13,344	0.00%
2023/10/05	2	37.15	2	37.43	37.00	0	13,382	0.00%
2023/10/04	27	36.55	23	36.60	36.60	4	13,391	0.03%
2023/10/03	63	37.35	25	37.17	37.15	38	13,538	0.28%
2023/10/02	9	36.82	16	37.75	37.85	-7	13,683	-0.05%
2023/09/28	43	36.53	11	36.45	36.45	32	13,866	0.23%
2023/09/27	4.1	36.60	2	36.73	36.70	2.1	14,035	0.01%
2023/09/26	0	0.00	9	37.36	37.25	-9	14,314	-0.06%
2023/09/25	3	37.48	7	37.44	37.60	-4	14,810	-0.03%
2023/09/22	5.1	35.97	0.5	35.47	36.05	4.6	15,164	0.03%
2023/09/21	20	36.14	11	35.67	35.65	9	15,371	0.06%
2023/09/20	43	37.09	75	36.66	36.60	-32	15,626	-0.20%
2023/09/19	43	37.63	55	37.45	37.35	-12	15,530	-0.08%
2023/09/18	41	37.32	29	37.12	37.10	12	15,394	0.08%
2023/09/15	39	37.89	48	37.11	37.05	-9	15,333	-0.06%
2023/09/14	69	38.02	87	38.19	38.05	-18	15,132	-0.12%
2023/09/13	1	37.25	38	37.46	37.70	-37	14,807	-0.25%
2023/09/12	26	37.07	25	37.38	37.45	1	14,717	0.01%
2023/09/11	57	36.46	60	36.27	36.25	-3	14,568	-0.02%
2023/09/08	24	36.66	46	36.83	37.00	-22	14,723	-0.15%
2023/09/07	52	37.21	36	37.11	37.05	16	14,692	0.11%
2023/09/06	41	37.78	13	37.71	37.95	28	14,398	0.19%
2023/09/05	6	36.73	11	36.85	36.50	-5	13,995	-0.04%
2023/09/04	60	36.44	48	36.28	36.20	12	13,935	0.09%
2023/09/01	22	37.73	20	37.31	37.05	2	13,756	0.01%
2023/08/31	12	37.12	7	37.09	37.30	5	13,628	0.04%
2023/08/30	52	36.57	58	36.81	36.95	-6	13,760	-0.04%
2023/08/29	53.1	36.05	22	36.13	36.25	31.1	13,590	0.23%
2023/08/28	211.2	37.87	192	36.45	35.90	19.2	13,326	0.14%	大買/大賣/
2023/08/25	134	37.59	160	37.38	37.50	-26	12,166	-0.21%	大買/大賣/
2023/08/24	73.1	35.98	59.1	35.60	35.40	14	11,315	0.12%
2023/08/23	87	35.07	77.2	35.47	35.55	9.8	10,998	0.09%
2023/08/22	79.1	34.63	66	34.17	34.30	13.1	10,496	0.12%
2023/08/21	51	34.30	48	34.33	34.50	3	10,182	0.03%
2023/08/18	32	33.43	58	33.21	32.95	-26	9,725	-0.27%
2023/08/17	15	32.78	19.6	33.57	33.65	-4.6	9,639	-0.05%
2023/08/16	6	33.05	4	32.89	33.05	2	9,566	0.02%
2023/08/15	0	0.00	1	33.20	33.25	-1	9,564	-0.01%
2023/08/14	31	32.66	34.1	32.67	32.65	-3.1	9,629	-0.03%
2023/08/11	50	33.49	56	32.82	32.65	-6	9,575	-0.06%
2023/08/10	38	33.22	52	33.31	33.35	-14	9,491	-0.15%
2023/08/09	137	34.03	103.3	33.78	33.55	33.7	9,344	0.36%	大買/大賣/
2023/08/08	2	33.45	9	33.26	33.15	-7	8,915	-0.08%
2023/08/07	31	33.00	27	33.24	33.45	4	8,858	0.05%
2023/08/04	11	32.55	21	32.74	32.90	-10	8,737	-0.11%
2023/08/02	12	31.65	4	31.98	31.40	8	8,557	0.09%
2023/08/01	6.1	32.29	4	31.81	32.05	2.1	8,426	0.02%
2023/07/31	4.1	32.23	12	32.40	32.10	-7.9	8,343	-0.09%
2023/07/28	2	31.55	2	31.58	31.50	0	8,268	0.00%
2023/07/27	2	32.03	1	31.90	31.80	1	8,260	0.01%
2023/07/26	8	31.81	5	31.45	31.35	3	8,211	0.04%
2023/07/25	11	32.02	14	31.96	31.90	-3	8,170	-0.04%
2023/07/24	3	31.37	2	31.40	31.55	1	8,024	0.01%
2023/07/21	1	31.50	14	31.43	31.40	-13	7,964	-0.16%
2023/07/20	7	32.07	0	0.00	32.05	7	7,937	0.09%
2023/07/19	23	31.87	16	31.71	31.60	7	7,881	0.09%
2023/07/18	23.2	32.97	7	32.25	32.25	16.2	7,838	0.21%
2023/07/17	29.1	33.32	13	33.20	33.35	16.1	7,735	0.21%
2023/07/14	10.2	32.89	4	32.49	32.75	6.2	7,654	0.08%
2023/07/13	6	32.88	2	33.25	32.55	4	7,621	0.05%
2023/07/12	2	32.15	12	32.27	32.10	-10	7,580	-0.13%
2023/07/11	3	32.27	2	32.33	32.40	1	7,560	0.01%
2023/07/10	9	32.75	43	32.83	32.80	-34	7,535	-0.45%
2023/07/07	11	33.86	29	33.62	33.55	-18	7,398	-0.24%
2023/07/06	56.3	33.90	59	33.94	33.65	-2.7	7,318	-0.04%
2023/07/05	19	33.54	15	33.55	33.15	4	6,999	0.06%
2023/07/04	56.2	33.16	40	33.22	33.40	16.2	6,832	0.24%
2023/07/03	83	34.26	56	34.39	34.45	27	6,528	0.41%
2023/06/30	28	32.71	80.3	33.06	33.05	-52.3	5,960	-0.88%
2023/06/29	22.4	31.67	11.2	31.68	31.50	11.3	5,502	0.20%
2023/06/28	29	31.63	51	31.59	31.25	-22	5,288	-0.42%
2023/06/27	7	30.21	5	29.90	29.80	2	4,964	0.04%
2023/06/26	5	30.00	0	0.00	30.05	5	5,017	0.10%
2023/06/21	11	30.19	0	0.00	30.25	11	5,082	0.22%
2023/06/20	1	30.15	6	30.18	30.15	-5	5,100	-0.10%
2023/06/19	3	30.15	0	0.00	30.05	3	5,111	0.06%
2023/06/16	22	30.55	4	30.55	30.50	18	5,096	0.35%
2023/06/15	10.2	30.93	5	30.93	30.90	5.2	5,072	0.10%
2023/06/14	92	30.67	9	31.14	31.40	83	4,996	1.66%
2023/06/13	0	0.00	100	31.50	31.50	-100	4,718	-2.12%
2023/06/09	0	0.00	13	31.48	31.80	-13	4,657	-0.28%
2023/06/08	1	31.15	12	31.26	31.15	-11	4,632	-0.24%
2023/06/07	59	31.63	11	31.63	31.65	48	4,632	1.04%
2023/06/06	27	32.26	33	32.06	32.00	-6	4,564	-0.13%
2023/06/05	30	32.83	36	32.35	33.45	-6	4,354	-0.14%
2023/06/02	4	31.53	11	31.47	31.55	-7	4,016	-0.17%
2023/06/01	2	31.50	2	31.48	31.60	0	3,984	0.00%
2023/05/31	6	31.51	26.4	31.69	31.40	-20.4	3,966	-0.52%
2023/05/30	6	31.20	0	0.00	31.15	6	3,928	0.15%
2023/05/29	29	31.37	25.6	31.39	31.40	3.4	3,868	0.09%
2023/05/26	0	0.00	7	30.39	30.30	-7	3,712	-0.19%
2023/05/25	2	30.58	0	0.00	30.50	2	3,701	0.05%
2023/05/24	9	30.64	7	30.53	30.65	2	3,684	0.05%
2023/05/23	5	30.60	0	30.65	30.65	5	3,670	0.14%
2023/05/22	6	30.42	0	0.00	30.50	6	3,637	0.16%
2023/05/19	4	29.94	8	30.10	30.05	-4	3,618	-0.11%
2023/05/18	15	30.26	4	30.11	30.40	11	3,581	0.31%
2023/05/17	1	29.50	1	29.85	29.65	0	3,442	0.00%
2023/05/16	12.1	29.63	0	0.00	29.70	12.1	3,412	0.35%
2023/05/11	3.5	30.01	2	30.13	29.70	1.5	3,364	0.04%
2023/05/10	1	30.85	7	30.39	30.25	-6	3,319	-0.18%
2023/05/09	1	29.80	5	29.80	29.90	-4	3,249	-0.12%
2023/05/08	2	29.53	0	0.00	29.50	2	3,230	0.06%
2023/05/05	4	29.35	4	29.40	29.40	0	3,221	0.00%
2023/05/04	4	29.51	42	29.74	29.65	-38	3,183	-1.19%
2023/05/03	3	31.00	10	31.05	30.80	-7	3,100	-0.23%
2023/05/02	15	30.95	10	30.90	31.00	5	3,067	0.16%
2023/04/28	12	31.00	1	31.00	31.00	11	3,047	0.36%
2023/04/27	10	31.10	0	0.00	30.95	10	3,025	0.33%
2023/04/26	2	30.60	8	30.58	30.90	-6	3,003	-0.20%
2023/04/25	7	30.74	3	30.75	30.80	4	2,993	0.13%
2023/04/24	5	31.35	0	0.00	31.50	5	2,948	0.17%
2023/04/21	25	31.27	4	30.88	30.80	21	2,923	0.72%
2023/04/20	5	32.05	3	32.12	32.10	2	2,812	0.07%
2023/04/19	0	0.00	4	32.58	32.50	-4	2,764	-0.14%
2023/04/18	1	32.55	0	32.50	32.25	1	2,692	0.04%
2023/04/17	10	31.98	3	32.17	32.35	7	2,630	0.27%
2023/04/14	0	0.00	2	31.80	31.65	-2	2,536	-0.08%
2023/04/13	11	31.64	19	31.49	31.60	-8	2,479	-0.32%
2023/04/12	21	31.70	6	31.68	31.80	15	2,441	0.61%
2023/04/11	13	31.60	7	31.39	31.35	6	2,377	0.25%
2023/04/10	2.5	30.67	7	30.70	30.65	-4.5	2,219	-0.20%
2023/04/07	2	31.28	5	31.40	31.30	-3	2,166	-0.14%
2023/04/06	3	31.17	14	31.30	31.40	-11	2,130	-0.52%
2023/03/31	1	31.00	5	30.90	30.90	-4	2,069	-0.19%
2023/03/30	0	0.00	8	30.94	30.85	-8	2,026	-0.39%
2023/03/29	1	30.45	2	30.88	30.50	-1	1,954	-0.05%
2023/03/28	0	30.23	3	30.43	30.25	-3	1,916	-0.16%
2023/03/27	1	30.60	6	30.29	30.20	-5	1,860	-0.27%
2023/03/24	1	29.60	1	29.95	29.85	0	1,797	0.00%
2023/03/23	12	29.39	0	0.00	29.45	12	1,721	0.70%
2023/03/22	1	29.35	4	29.23	29.30	-3	1,695	-0.18%
2023/03/21	0	29.10	0	0.00	29.25	0	1,674	0.00%
2023/03/20	0	0.00	1	29.15	29.15	-1	1,639	-0.06%
2023/03/17	25	28.42	0	0.00	28.40	25	1,656	1.51%
2023/03/16	1	28.00	0	0.00	28.00	1	1,636	0.06%
2023/03/15	4	28.91	6	28.97	28.65	-2	1,612	-0.12%
2023/03/14	2	28.65	4	28.73	28.75	-2	1,571	-0.13%
2023/03/13	3	28.10	1	28.35	28.25	2	1,521	0.13%
2023/03/10	3	28.53	5	28.37	28.50	-2	1,517	-0.13%
2023/03/09	1	28.30	0	0.00	28.25	1	1,486	0.07%
2023/03/08	1	28.45	28	28.39	28.65	-27	1,476	-1.83%
2023/03/07	4	28.51	6	28.52	28.45	-2	1,491	-0.13%
2023/03/06	17	28.40	1	28.30	28.35	16	1,459	1.10%
2023/03/03	4	28.07	10	28.08	28.10	-6	1,447	-0.41%
2023/03/02	0	0.00	1	28.05	28.05	-1	1,457	-0.07%
2023/02/24	1	27.75	4	27.71	27.70	-3	1,587	-0.19%
2023/02/23	1	27.90	0	0.00	27.80	1	1,601	0.06%
2023/02/20	0	0.00	0	28.10	28.15	0	1,645	0.00%
2023/02/16	0	0.00	1	27.80	27.75	-1	1,677	-0.06%
2023/02/13	1	27.65	0	0.00	27.80	1	1,843	0.05%
2023/02/10	0	0.00	2	27.65	27.55	-2	1,908	-0.10%
2023/02/09	1	27.90	0	0.00	27.90	1	1,904	0.05%
2023/02/08	0	0.00	6	27.95	28.00	-6	1,903	-0.32%
2023/02/06	5	28.28	4	28.19	28.10	1	1,897	0.05%
2023/02/02	0	0.00	2	28.05	28.10	-2	1,875	-0.11%
2023/02/01	4	27.93	0	0.00	27.95	4	1,856	0.22%
2023/01/30	0	0.00	0	27.20	27.20	0	1,819	0.00%
2023/01/17	1	26.85	0	0.00	26.85	1	1,823	0.05%
2023/01/16	2	26.98	2	26.90	26.95	0	1,821	0.00%
2023/01/13	4	27.08	12	27.35	26.85	-8	1,860	-0.43%
2023/01/10	0	0.00	1	27.70	27.70	-1	1,888	-0.05%
2023/01/06	6	27.90	0	0.00	27.85	6	1,930	0.31%
2023/01/05	6	28.05	8	28.04	27.90	-2	1,978	-0.10%
2023/01/04	3	27.95	3	27.97	28.00	0	2,002	0.00%
2023/01/03	9	27.50	0	0.00	27.50	9	2,027	0.44%
2022/12/30	1	27.50	1	27.40	27.40	0	2,049	0.00%
2022/12/28	0	0.00	3	27.40	27.10	-3	2,140	-0.14%
2022/12/26	2	27.45	0	0.00	27.35	2	2,216	0.09%
2022/12/23	0	0.00	1	27.25	27.35	-1	2,258	-0.04%
2022/12/21	1	27.00	0	0.00	26.90	1	2,412	0.04%
2022/12/20	0.1	27.25	19	26.70	26.75	-18.9	2,501	-0.76%
2022/12/19	0	0.00	1	27.25	27.30	-1	2,631	-0.04%
2022/12/16	1	27.65	0	0.00	27.55	1	2,883	0.03%
2022/12/15	1	28.10	1	28.10	28.10	0	3,731	0.00%
2022/12/13	1	28.45	3	28.53	28.10	-2	3,879	-0.05%
2022/12/12	1	28.35	4	28.35	28.35	-3	3,893	-0.08%
2022/12/09	28	28.77	8	28.81	28.60	20	3,901	0.51%
2022/12/08	4	28.03	2	28.10	28.30	2	3,854	0.05%
2022/12/06	0	0.00	2	28.30	28.15	-2	3,943	-0.05%
2022/12/05	0	0.00	4	28.65	28.65	-4	3,999	-0.10%
2022/12/02	4	28.70	1.1	28.85	28.75	2.9	4,012	0.07%
2022/12/01	22	28.76	20	28.76	28.75	2	4,042	0.05%
2022/11/30	15	28.79	7	28.60	28.60	8	4,149	0.19%
2022/11/29	2	28.83	2	28.73	28.80	0	4,494	0.00%
2022/11/25	12	28.50	38	28.20	28.00	-26	4,605	-0.56%
2022/11/24	12	28.61	12	28.46	28.40	0	4,640	0.00%
2022/11/23	27	28.75	53	28.60	28.60	-26	4,647	-0.56%
2022/11/22	24	28.23	23	28.65	28.75	1	4,647	0.02%
2022/11/21	22	28.20	6	28.30	28.15	16	4,669	0.34%
2022/11/18	10	28.25	2	28.30	28.00	8	4,728	0.17%
2022/11/17	2	28.20	7	28.17	28.15	-5	4,766	-0.10%
2022/11/16	9	27.78	0	0.00	27.70	9	4,845	0.19%
2022/11/15	1	27.85	0	28.15	27.95	1	4,927	0.02%
2022/11/14	0	0.00	5	27.70	28.15	-5	5,099	-0.10%
2022/11/11	5	27.85	4	27.99	27.75	1	5,232	0.02%
2022/11/10	11	28.05	5	27.85	27.80	6	5,229	0.11%
2022/11/09	18.1	27.84	0	0.00	27.85	18.1	5,185	0.35%
2022/11/08	6	27.62	3	27.60	27.60	3	5,145	0.06%
2022/11/07	4	26.79	0	0.00	26.90	4	5,092	0.08%
2022/11/04	0	0.00	1	26.70	26.70	-1	5,118	-0.02%
2022/11/03	3	26.62	1	26.60	26.55	2	5,138	0.04%
2022/11/02	4	26.66	1	26.75	26.75	3	5,167	0.06%
2022/11/01	2	26.30	1	26.45	26.40	1	5,223	0.02%
2022/10/31	1	26.15	0	0.00	26.15	1	5,274	0.02%
2022/10/28	6	25.96	1	25.75	25.70	5	5,298	0.09%
2022/10/27	16	25.96	2	26.15	26.30	14	5,324	0.26%
2022/10/26	1	25.85	1	25.70	25.65	0	5,352	0.00%
2022/10/25	0	26.70	0	0.00	26.05	0	5,343	0.00%
2022/10/21	1	26.85	0	0.00	26.60	1	5,405	0.02%
2022/10/20	0	0.00	3	27.15	27.65	-3	5,439	-0.06%
2022/10/19	1	27.50	0	0.00	27.20	1	5,450	0.02%
2022/10/18	0	0.00	0	27.40	27.45	0	5,496	0.00%
2022/10/13	0	0.00	5	26.70	26.50	-5	5,516	-0.09%
2022/10/12	0	0.00	10	27.68	27.85	-10	5,529	-0.18%
2022/10/11	10	27.80	10	28.08	27.85	0	5,552	0.00%
2022/10/07	1	28.40	3	28.33	28.50	-2	5,567	-0.04%
2022/10/06	1	28.20	2	28.15	28.25	-1	5,636	-0.02%
2022/10/05	8	28.26	6	28.39	28.10	2	5,670	0.04%
2022/10/04	1	27.70	2	27.58	27.95	-1	5,623	-0.02%
2022/10/03	1	26.90	1	27.10	27.10	0	5,647	0.00%
2022/09/30	1	26.25	2	26.43	26.70	-1	5,819	-0.02%
2022/09/29	1	26.70	1	26.70	26.75	0	5,829	0.00%
2022/09/28	2	26.68	0	0.00	26.05	2	5,836	0.03%
2022/09/27	11	26.94	7	27.03	27.60	4	5,759	0.07%
2022/09/26	7	27.98	1	27.30	27.50	6	5,709	0.11%
2022/09/23	16	29.91	22.8	29.96	29.30	-6.8	5,662	-0.12%
2022/09/22	55	31.86	24.1	31.59	30.40	31	5,462	0.57%
2022/09/21	6.1	30.79	5	30.72	31.05	1.1	4,633	0.02%
2022/09/20	3	30.00	0	0.00	30.00	3	4,514	0.07%
2022/09/16	1	30.95	0	0.00	30.70	1	4,572	0.02%
2022/09/15	0	0.00	3	30.90	30.85	-3	4,632	-0.06%
2022/09/14	4	30.69	7	30.70	30.95	-3	4,716	-0.06%
2022/09/13	5	31.62	8	31.40	31.10	-3	4,764	-0.06%
2022/09/12	8	31.82	3	32.18	31.95	5	4,767	0.10%
2022/09/08	0	0.00	4	31.75	31.90	-4	4,791	-0.08%
2022/09/07	0	0.00	1	31.15	31.65	-1	4,920	-0.02%
2022/09/06	0	0.00	40	31.53	31.55	-40	5,563	-0.72%
2022/09/05	18	32.65	6	32.49	32.25	12	5,576	0.22%
2022/09/02	6	32.05	3	32.08	31.95	3	5,255	0.06%
2022/09/01	1	32.00	10	31.76	31.85	-9	5,214	-0.17%
2022/08/31	9	31.84	7	31.77	31.70	2	5,184	0.04%
2022/08/29	0	0.00	6	31.13	31.30	-6	5,267	-0.11%
2022/08/26	15	32.15	53	31.79	31.70	-38	5,373	-0.71%
2022/08/25	0	0.00	41	31.53	31.55	-41	5,370	-0.76%
2022/08/24	4	31.15	16	31.20	31.10	-12	5,343	-0.22%
2022/08/23	0	0.00	36	31.37	31.50	-36	5,328	-0.68%
2022/08/22	5	30.95	14	31.23	31.10	-9	5,227	-0.17%
2022/08/19	15	31.20	18	31.02	31.10	-3	5,150	-0.06%
2022/08/18	21	30.15	14	30.28	30.25	7	4,994	0.14%
2022/08/17	0	0.00	3	29.35	29.60	-3	4,855	-0.06%
2022/08/16	3	29.32	5	29.30	29.35	-2	4,857	-0.04%
2022/08/15	40	29.20	2	29.20	29.20	38	4,859	0.78%
2022/08/12	5	29.15	1	29.10	29.15	4	4,912	0.08%
2022/08/11	3	29.15	1	29.10	29.10	2	4,919	0.04%
2022/08/10	3	29.40	10	29.35	29.50	-7	4,931	-0.14%
2022/08/09	2	29.25	5	29.20	29.35	-3	4,915	-0.06%
2022/08/08	5	28.91	0	0.00	28.90	5	4,904	0.10%
2022/08/05	6	29.16	0	0.00	29.15	6	4,875	0.12%
2022/08/04	2	29.50	0	0.00	29.50	2	4,845	0.04%
2022/08/03	0	0.00	1	29.10	29.30	-1	4,843	-0.02%
2022/08/02	0	0.00	10	29.75	29.65	-10	4,845	-0.21%
2022/08/01	0	0.00	1	30.25	30.25	-1	4,897	-0.02%
2022/07/29	5	30.27	0	0.00	30.25	5	4,926	0.10%
2022/07/27	9	30.50	11	30.44	30.70	-2	4,935	-0.04%
2022/07/26	0	0.00	4	30.29	30.10	-4	4,931	-0.08%
2022/07/25	4	30.25	1	30.35	30.30	3	4,995	0.06%
2022/07/22	1	30.30	1	30.10	30.00	0	4,991	0.00%
2022/07/21	1	30.25	0	0.00	30.30	1	5,032	0.02%
2022/07/20	6	30.43	3	30.30	30.30	3	5,057	0.06%
2022/07/19	2	30.55	14	30.49	30.40	-12	5,114	-0.24%
2022/07/18	0	0.00	28	30.10	30.05	-28	5,147	-0.54%
2022/07/15	1	30.15	3.1	30.31	30.35	-2.1	5,455	-0.04%
2022/07/14	0	0.00	1.4	29.46	30.15	-1.4	5,444	-0.03%
2022/07/13	8	29.48	7	29.52	29.25	1	5,385	0.02%
2022/07/12	2	28.85	2	29.10	29.00	0	5,397	0.00%
2022/07/11	5	29.29	3	29.32	29.35	2	5,413	0.04%
2022/07/08	8	29.17	24	29.13	29.30	-16	5,411	-0.30%
2022/07/07	12	26.52	6	27.38	27.85	6	5,260	0.11%
2022/07/06	2.1	26.64	0	0.00	26.30	2.1	5,281	0.04%
2022/07/04	16	26.30	1	26.10	26.10	15	5,427	0.28%
2022/07/01	7	27.72	1	27.70	27.10	6	5,576	0.11%
2022/06/30	16	29.32	0	0.00	29.00	16	5,657	0.28%
2022/06/29	13	29.95	0	0.00	30.00	13	5,752	0.23%
2022/06/28	2	30.58	0	0.00	30.55	2	5,889	0.03%
2022/06/27	0	0.00	1	30.90	30.95	-1	5,961	-0.02%
2022/06/24	2	30.83	1	30.90	30.60	1	6,030	0.02%
2022/06/23	5	30.94	12	31.17	30.65	-7	6,109	-0.11%
2022/06/22	0	0.00	1	31.00	30.80	-1	6,324	-0.02%
2022/06/21	4	30.70	1	29.45	30.65	3	6,295	0.05%
2022/06/20	9	29.57	4.3	29.83	29.25	4.7	6,334	0.07%
2022/06/17	17	30.19	5	30.17	30.25	12	6,421	0.19%
2022/06/16	5	31.31	1	30.70	30.55	4	6,429	0.06%
2022/06/15	59	32.57	94	32.41	31.10	-35	6,541	-0.54%
2022/06/14	6	31.14	13	31.42	31.50	-7	5,909	-0.12%
2022/06/13	0	0.00	3	31.00	31.00	-3	5,796	-0.05%
2022/06/10	1.3	31.48	2	31.55	31.35	-0.7	5,799	-0.01%
2022/06/08	0	0.00	31	31.15	31.10	-31	5,761	-0.54%
2022/06/07	4.5	31.34	12	31.46	31.20	-7.5	5,757	-0.13%
2022/06/06	3	31.18	10	31.04	31.05	-7	5,689	-0.12%
2022/06/02	10	30.07	6	30.17	30.20	4	5,660	0.07%
2022/06/01	2	29.50	10	29.70	29.85	-8	5,665	-0.14%
2022/05/31	0	0.00	3	29.08	29.15	-3	5,750	-0.05%
2022/05/30	1	28.60	0	0.00	28.90	1	5,781	0.02%
2022/05/27	0	0.00	5	28.35	28.45	-5	5,857	-0.09%
2022/05/26	1	28.70	0	0.00	28.30	1	5,932	0.02%
2022/05/25	10	28.70	0	0.00	28.75	10	6,010	0.17%
2022/05/24	2	29.10	0	0.00	28.95	2	6,142	0.03%
2022/05/23	5	29.20	0	0.00	29.20	5	6,233	0.08%
2022/05/20	0	0.00	1	29.65	29.45	-1	6,452	-0.02%
2022/05/19	0	0.00	2	28.98	29.15	-2	6,613	-0.03%
2022/05/18	0	29.20	0	0.00	29.00	0	7,061	0.00%
2022/05/16	0	0.00	8	29.26	29.30	-8	7,409	-0.11%
2022/05/13	0	0.00	2	29.13	29.35	-2	7,442	-0.03%
2022/05/12	0	0.00	0	29.05	28.15	0	7,495	0.00%
2022/05/11	0	0.00	5	29.00	28.90	-5	7,550	-0.07%
2022/05/10	4	28.53	5	28.29	28.85	-1	7,890	-0.01%
2022/05/09	8	28.66	16	28.34	28.20	-8	8,037	-0.10%
2022/05/06	5	29.46	8	29.48	29.45	-3	8,404	-0.04%
2022/05/05	2	29.83	0	0.00	29.80	2	8,969	0.02%
2022/05/04	6	29.78	5	29.74	29.75	1	9,179	0.01%
2022/05/03	13	29.85	12	29.87	29.80	1	9,301	0.01%
2022/04/29	7	31.00	5	30.72	30.55	2	9,289	0.02%
2022/04/28	6	30.47	1	30.35	30.65	5	9,246	0.05%
2022/04/27	6	29.76	3	29.52	30.20	3	9,288	0.03%
2022/04/26	3	30.03	2	29.93	30.10	1	9,351	0.01%
2022/04/25	6	30.37	2	30.28	30.05	4	9,469	0.04%
2022/04/22	9	31.48	21	31.53	31.55	-12	9,499	-0.13%
2022/04/21	43	32.08	16	31.81	31.85	27	9,446	0.29%
2022/04/20	20	30.77	2	30.68	30.80	18	9,101	0.20%
2022/04/19	13	30.38	10	30.46	30.30	3	9,116	0.03%
2022/04/18	42	30.10	1	30.10	30.00	41	9,149	0.45%
2022/04/15	3	30.10	1	30.10	30.00	2	9,124	0.02%
2022/04/14	3	30.57	5	30.66	30.35	-2	9,132	-0.02%
2022/04/13	7	30.90	5	30.80	30.85	2	9,138	0.02%
2022/04/12	3	31.17	2	31.35	30.95	1	9,159	0.01%
2022/04/11	11	31.73	10	31.55	31.60	1	9,186	0.01%
2022/04/08	3	32.83	6	32.83	32.70	-3	9,265	-0.03%
2022/04/07	11	33.05	13	32.53	32.40	-2	9,523	-0.02%
2022/04/06	2	33.38	28	33.51	33.75	-26	9,491	-0.27%
2022/04/01	12	33.28	50	33.30	33.30	-38	9,924	-0.38%
2022/03/31	5	32.95	50.4	32.99	33.00	-45.4	10,327	-0.44%
2022/03/30	8.5	32.59	30	32.67	32.60	-21.5	10,185	-0.21%
2022/03/29	15	32.59	10	32.80	32.60	5	10,126	0.05%
2022/03/28	10	32.30	7	31.98	32.45	3	10,036	0.03%
2022/03/25	8	32.69	24.5	32.53	32.20	-16.5	9,981	-0.17%
2022/03/24	2	31.98	3	32.07	31.85	-1	9,841	-0.01%
2022/03/23	1	32.15	13	31.92	31.90	-12	9,949	-0.12%
2022/03/22	3	31.48	9.5	31.62	32.00	-6.5	10,247	-0.06%
2022/03/21	1	30.95	7	30.77	31.20	-6	10,407	-0.06%
2022/03/18	48	30.83	52	30.99	30.85	-4	10,359	-0.04%
2022/03/17	11	29.48	4	29.64	29.80	7	10,138	0.07%
2022/03/16	4	28.83	4	29.00	28.95	0	10,389	0.00%
2022/03/15	4	29.05	10	28.90	29.05	-6	10,541	-0.06%
2022/03/14	5	29.58	11	29.35	29.55	-6	10,550	-0.06%
2022/03/11	10	29.49	35	29.49	29.45	-25	10,706	-0.23%
2022/03/10	5	29.86	1	29.90	29.90	4	10,718	0.04%
2022/03/09	15	29.40	7	29.24	29.50	8	10,676	0.07%
2022/03/08	19	29.54	26	28.97	29.05	-7	10,664	-0.07%
2022/03/07	21	30.25	16	30.10	30.00	5	10,564	0.05%
2022/03/04	21	32.12	18	32.15	31.50	3	10,458	0.03%
2022/03/03	5	32.08	15	32.09	32.05	-10	10,361	-0.10%
2022/03/02	8	31.70	2	31.68	31.80	6	10,324	0.06%
2022/03/01	0	0.00	5	32.10	32.25	-5	10,259	-0.05%
2022/02/25	17	31.81	3	31.80	31.95	14	10,188	0.14%
2022/02/24	10	31.63	18	31.88	31.55	-8	10,140	-0.08%
2022/02/23	6	32.16	3	32.08	32.20	3	10,039	0.03%
2022/02/22	36	31.94	16	32.34	31.85	20	10,012	0.20%
2022/02/21	33	32.97	22	32.64	33.00	11	9,946	0.11%
2022/02/18	58.5	32.76	140	32.70	33.10	-81.5	10,211	-0.80%	大賣/
2022/02/17	27	32.12	34	32.11	31.95	-7	10,036	-0.07%
2022/02/16	6	31.35	1	31.25	31.30	5	9,751	0.05%
2022/02/15	8.1	30.92	3	30.82	30.95	5.1	9,720	0.05%
2022/02/14	0	0.00	3	30.95	30.95	-3	9,705	-0.03%
2022/02/11	16	31.15	2	31.03	31.15	14	9,663	0.14%
2022/02/10	35	31.43	64.8	31.60	31.15	-29.8	9,600	-0.31%
2022/02/09	7	32.56	9	32.54	32.65	-2	9,261	-0.02%
2022/02/08	14	32.74	45	32.68	32.60	-31	9,108	-0.34%
2022/02/07	38.8	32.57	63	32.49	32.60	-24.2	8,730	-0.28%
2022/01/26	20	31.01	43	31.04	31.00	-23	8,149	-0.28%
2022/01/25	30	30.59	7	30.58	30.10	23	7,974	0.29%
2022/01/24	5	29.82	2	29.73	30.45	3	7,858	0.04%
2022/01/21	6	30.62	13	30.52	30.45	-7	7,872	-0.09%
2022/01/20	8	30.73	7	30.80	30.80	1	7,963	0.01%
2022/01/19	20	30.45	44	30.24	30.55	-24	8,241	-0.29%
2022/01/18	36	30.27	20.2	30.17	29.95	15.8	8,136	0.19%
2022/01/17	32	29.87	49	30.02	30.20	-17	7,981	-0.21%
2022/01/14	12	28.90	8	28.78	28.80	4	7,850	0.05%
2022/01/13	8	29.45	3	29.60	29.50	5	7,834	0.06%
2022/01/12	32	29.47	6	29.42	29.40	26	7,811	0.33%
2022/01/11	9	30.21	44	30.28	29.95	-35	7,749	-0.45%
2022/01/10	13	30.52	14	30.51	30.75	-1	7,689	-0.01%
2022/01/07	20	30.78	2	30.60	30.55	18	7,667	0.23%
2022/01/06	19	31.08	8	30.98	31.40	11	7,594	0.14%
2022/01/05	15	31.45	2	31.63	31.40	13	7,529	0.17%
2022/01/04	25	31.75	17	31.77	31.65	8	7,477	0.11%
2022/01/03	46	32.53	9.5	32.51	32.10	36.5	7,389	0.49%
2021/12/30	71.8	32.46	23.5	32.45	32.30	48.3	7,195	0.67%
2021/12/29	36.2	31.37	29	31.49	31.85	7.2	6,836	0.11%
2021/12/28	73	31.99	41	31.91	31.20	32	6,683	0.48%
2021/12/27	37	31.05	33	31.04	31.50	4	6,090	0.07%
2021/12/24	3	29.83	28	29.85	29.90	-25	5,566	-0.45%
2021/12/23	4	29.79	2	29.88	29.75	2	5,555	0.04%
2021/12/22	10	29.70	4	29.65	29.65	6	5,532	0.11%
2021/12/21	6	29.76	15	29.72	29.75	-9	5,510	-0.16%
2021/12/20	4	30.34	15	30.39	30.10	-11	5,459	-0.20%
2021/12/17	4	30.03	12	30.11	29.95	-8	5,372	-0.15%
2021/12/16	51	30.45	27	30.45	30.60	24	5,231	0.46%
2021/12/15	12	29.76	32	29.47	30.30	-20	4,845	-0.41%
2021/12/14	6	28.55	9	28.57	28.50	-3	4,519	-0.07%
2021/12/13	20	28.87	8	28.79	28.70	12	4,463	0.27%
2021/12/10	44	29.45	7	29.59	29.20	37	4,412	0.84%
2021/12/09	5.5	29.05	30	29.14	29.50	-24.5	4,100	-0.60%
2021/12/08	3	28.50	3	28.55	28.50	0	3,915	0.00%
2021/12/07	52	28.73	39	28.84	28.70	13	3,874	0.34%
2021/12/06	0	0.00	9	28.13	28.20	-9	3,713	-0.24%
2021/12/02	0	0.00	1	27.30	27.25	-1	3,734	-0.03%
2021/12/01	1	27.50	1	27.50	27.60	0	3,723	0.00%
2021/11/30	2	27.35	1	27.25	27.25	1	3,715	0.03%
2021/11/29	7	26.79	8	27.00	27.05	-1	3,714	-0.03%
2021/11/26	11	27.10	2	27.15	27.10	9	3,692	0.24%
2021/11/25	5	27.92	0	0.00	27.75	5	3,671	0.14%
2021/11/24	3	27.50	0	0.00	27.85	3	3,661	0.08%
2021/11/23	4	27.98	0	0.00	27.65	4	3,677	0.11%
2021/11/22	8	28.36	9	28.34	28.25	-1	3,665	-0.03%
2021/11/19	24	28.44	4	28.31	28.20	20	3,632	0.55%
2021/11/18	33	29.18	10	29.50	28.85	23	3,548	0.65%
2021/11/17	82	29.84	87	29.79	30.00	-5	3,389	-0.15%
2021/11/16	35.3	29.08	6	29.07	29.00	29.3	2,923	1.00%
2021/11/15	1	27.85	24	27.84	28.05	-23	2,646	-0.87%
2021/11/12	20	28.05	0.1	28.20	28.05	19.9	2,645	0.75%
2021/11/10	17	27.99	1	27.85	27.90	16	2,619	0.61%
2021/11/09	4	27.75	6	27.71	27.75	-2	2,609	-0.08%
2021/11/08	3	27.87	4	27.98	27.80	-1	2,615	-0.04%
2021/11/05	3	27.85	2	27.88	27.90	1	2,633	0.04%
2021/11/04	7.1	27.87	14	27.90	27.85	-6.9	2,645	-0.26%
2021/11/03	0	0.00	14	27.54	27.50	-14	2,682	-0.52%
2021/11/02	11	27.49	4	27.61	27.25	7	2,696	0.26%
2021/11/01	1	27.50	8	28.08	27.90	-7	2,702	-0.26%
2021/10/29	29	27.55	4	27.59	27.40	25	2,719	0.92%
2021/10/28	6.1	27.95	14	27.91	28.10	-7.9	2,735	-0.29%
2021/10/27	30	27.77	68	27.86	28.65	-38	2,639	-1.44%
2021/10/26	4	26.18	0	0.00	26.15	4	2,335	0.17%
2021/10/25	3	25.85	0	0.00	26.05	3	2,350	0.13%
2021/10/22	1	25.60	1	25.55	25.60	0	2,410	0.00%
2021/10/21	3	25.20	4	25.84	25.95	-1	2,475	-0.04%
2021/10/20	1	25.40	1	25.35	25.35	0	2,533	0.00%
2021/10/18	9	25.37	7	25.48	25.40	2	2,930	0.07%
2021/10/15	5	25.63	4	25.66	25.45	1	2,990	0.03%
2021/10/13	0	0.00	1	25.80	25.80	-1	3,067	-0.03%
2021/10/12	0	0.00	3	25.82	25.70	-3	3,137	-0.10%
2021/10/08	0	0.00	2	26.40	26.25	-2	3,188	-0.06%
2021/10/05	0	0.00	18	25.44	25.75	-18	3,701	-0.49%
2021/10/04	0	0.00	1	25.70	25.35	-1	3,833	-0.03%
2021/10/01	0	0.00	1	26.20	26.00	-1	3,847	-0.03%
2021/09/30	1	26.60	36	26.80	26.85	-35	3,853	-0.91%
2021/09/29	0	0.00	3	26.00	26.35	-3	3,874	-0.08%
2021/09/27	0	0.00	5	26.25	26.20	-5	3,969	-0.13%
2021/09/24	7	26.51	14	26.54	26.20	-7	4,278	-0.16%
2021/09/23	8	26.14	5	25.99	26.35	3	4,324	0.07%
2021/09/22	5	25.72	3	25.75	25.50	2	4,368	0.05%
2021/09/16	4	25.30	0	0.00	25.30	4	4,715	0.08%
2021/09/15	5	25.35	1	25.45	25.35	4	4,742	0.08%
2021/09/14	3	25.50	28	25.65	25.65	-25	4,769	-0.52%
2021/09/13	3	25.30	0	0.00	25.55	3	4,779	0.06%
2021/09/10	3	25.40	0	0.00	25.35	3	4,813	0.06%
2021/09/09	4	24.49	5	25.11	25.25	-1	4,840	-0.02%
2021/09/08	1.1	24.71	4	25.25	24.65	-3	4,840	-0.06%
2021/09/07	34	25.36	1	25.65	25.25	33	4,839	0.68%
2021/09/06	9	26.13	0	0.00	25.85	9	4,817	0.19%
2021/09/03	2	26.35	0	0.00	26.35	2	4,824	0.04%
2021/09/02	3	26.25	0	0.00	26.10	3	4,894	0.06%
2021/09/01	3	26.52	2	26.35	26.65	1	4,887	0.02%
2021/08/31	5	26.40	10	26.44	26.45	-5	4,878	-0.10%
2021/08/30	2	26.35	1	26.50	26.55	1	4,883	0.02%
2021/08/27	0	0.00	6	26.29	26.30	-6	4,888	-0.12%
2021/08/26	6	26.17	9	26.11	26.15	-3	4,865	-0.06%
2021/08/25	1	26.30	0	0.00	26.30	1	4,845	0.02%
2021/08/24	7	25.94	2	26.03	25.90	5	4,841	0.10%
2021/08/23	0.1	26.40	4	26.31	26.30	-4	4,839	-0.08%
2021/08/20	5	25.82	4	25.76	25.75	1	4,853	0.02%
2021/08/19	13	26.12	1	26.20	26.10	12	4,840	0.25%
2021/08/18	4	25.95	2	25.80	26.70	2	4,837	0.04%
2021/08/16	1	26.15	10	26.23	26.15	-9	4,841	-0.19%
2021/08/13	1	27.00	0	0.00	26.80	1	4,820	0.02%
2021/08/12	0.1	27.60	0	0.00	27.65	0.1	4,811	0.00%
2021/08/10	6	28.07	4	27.63	27.65	2	4,856	0.04%
2021/08/09	19	28.81	0	0.00	28.40	19	4,896	0.39%
2021/08/06	2	30.05	2	29.93	30.15	0	4,847	0.00%
2021/08/05	71	30.00	2	30.10	29.85	69	4,892	1.41%
2021/08/04	15	31.00	5	31.11	30.55	10	4,982	0.20%
2021/08/03	24	32.89	4	32.83	32.85	20	4,997	0.40%
2021/08/02	10	32.90	5	32.90	32.75	5	4,961	0.10%
2021/07/30	33	33.19	7	33.19	32.80	26	4,976	0.52%
2021/07/29	1	33.70	0	0.00	33.65	1	4,945	0.02%
2021/07/28	6	33.63	2	33.18	33.60	4	4,943	0.08%
2021/07/27	2	34.60	7	34.64	34.15	-5	4,973	-0.10%
2021/07/26	22	34.29	16	34.49	34.45	6	5,017	0.12%
2021/07/23	30	34.65	22	34.37	34.60	8	5,000	0.16%
2021/07/22	14	33.79	9	33.78	33.70	5	4,766	0.10%
2021/07/21	5	32.67	10	32.70	32.30	-5	4,734	-0.11%
2021/07/20	10	33.42	16	33.30	33.10	-6	4,720	-0.13%
2021/07/19	3	34.02	1	34.05	33.80	2	4,716	0.04%
2021/07/16	5	33.98	26	34.14	34.30	-21	4,840	-0.43%
2021/07/15	6	34.08	0	0.00	33.95	6	4,860	0.12%
2021/07/14	29	34.12	54	34.18	34.30	-25	4,878	-0.51%
2021/07/13	20	33.80	9	33.72	33.40	11	4,912	0.22%
2021/07/12	23	34.58	24	34.65	34.35	-1	5,099	-0.02%
2021/07/09	0	0.00	15.1	33.76	33.75	-15.1	5,007	-0.30%
2021/07/08	0	0.00	4	33.09	33.10	-4	5,134	-0.08%
2021/07/07	0	0.00	0.4	32.95	32.95	-0.4	5,359	-0.01%
2021/07/06	5	32.92	52	32.97	33.00	-47	5,880	-0.80%
2021/07/05	14	32.88	7	32.94	33.00	7	6,207	0.11%
2021/07/02	17	32.84	2	32.90	32.80	15	6,566	0.23%
2021/07/01	118	33.52	107	33.37	33.25	11	6,693	0.16%	大買/大賣/
2021/06/30	5	32.30	7	32.36	33.00	-2	6,463	-0.03%
2021/06/29	6	32.51	3	32.35	32.50	3	6,427	0.05%
2021/06/28	23	33.05	18	32.86	33.20	5	6,428	0.08%
2021/06/25	74	31.76	5	31.74	31.85	69	6,265	1.10%
2021/06/24	2	31.18	1	31.25	31.25	1	6,285	0.02%
2021/06/22	2	30.28	1	30.35	30.25	1	6,495	0.02%
2021/06/18	6	30.85	3	30.83	30.65	3	6,620	0.05%
2021/06/17	0	0.00	3	30.77	30.80	-3	6,827	-0.04%
2021/06/16	2	30.73	1	30.70	30.60	1	7,005	0.01%
2021/06/15	4	30.76	5	30.82	30.85	-1	7,156	-0.01%
2021/06/11	5	30.83	2	30.68	30.60	3	7,215	0.04%
2021/06/10	1	30.80	6	30.70	30.85	-5	7,261	-0.07%
2021/06/09	3	30.05	11	30.22	30.00	-8	7,241	-0.11%
2021/06/08	1	29.95	6	29.86	29.95	-5	7,311	-0.07%
2021/06/07	2	29.50	50	29.85	29.85	-48	7,561	-0.63%
2021/06/04	1	30.00	1	30.05	29.95	0	7,688	0.00%
2021/06/03	2	30.23	2	30.13	30.20	0	7,766	0.00%
2021/06/02	3	30.33	2	30.25	30.25	1	7,978	0.01%
2021/06/01	3	30.28	9	30.22	30.25	-6	8,044	-0.07%
2021/05/31	4	29.91	15	29.96	30.05	-11	8,111	-0.14%
2021/05/28	14	29.69	7	29.70	29.80	7	8,167	0.09%
2021/05/27	12	29.12	0	0.00	29.35	12	8,371	0.14%
2021/05/25	8	29.01	1	29.05	29.00	7	8,526	0.08%
2021/05/24	5	28.80	1	28.55	29.00	4	8,556	0.05%
2021/05/21	11	28.83	0	0.00	28.75	11	8,767	0.13%
2021/05/19	3	28.57	3	28.55	28.75	0	8,966	0.00%
2021/05/18	5	28.47	26	27.54	28.60	-21	8,974	-0.23%
2021/05/17	7.2	26.72	2	26.85	26.00	5.2	8,963	0.06%
2021/05/14	35	28.62	50	28.21	27.90	-15	8,903	-0.17%
2021/05/13	4	27.33	31	27.00	27.60	-27	8,870	-0.30%
2021/05/12	14.5	28.91	8	29.44	28.15	6.5	8,810	0.07%
2021/05/11	8	30.99	14	30.85	30.70	-6	8,661	-0.07%
2021/05/10	13	32.09	6	32.19	32.20	7	8,595	0.08%
2021/05/07	15	32.46	2	32.25	32.80	13	8,598	0.15%
2021/05/06	1	31.50	1	31.60	31.55	0	8,552	0.00%
2021/05/05	5	32.05	0	0.00	31.50	5	8,546	0.06%
2021/05/04	14	32.14	22	31.40	31.95	-8	8,551	-0.09%
2021/05/03	23	33.45	40	33.32	33.10	-17	8,504	-0.20%
2021/04/29	6	34.59	14	34.54	34.55	-8	8,434	-0.09%
2021/04/28	7	34.99	22	35.06	34.90	-15	8,421	-0.18%
2021/04/27	26	34.59	1	34.70	34.70	25	8,426	0.30%
2021/04/26	2	35.00	5	34.97	35.00	-3	8,465	-0.04%
2021/04/23	5	34.08	6	34.58	34.70	-1	8,461	-0.01%
2021/04/22	49	34.88	40	34.73	34.35	9	8,508	0.11%
2021/04/21	31	35.20	5	35.26	35.15	26	8,401	0.31%
2021/04/20	5	35.47	7	35.54	35.50	-2	8,360	-0.02%
2021/04/19	30	35.96	8	35.84	35.80	22	8,381	0.26%
2021/04/16	102.5	36.36	26	36.27	36.40	76.5	8,271	0.92%	大買/
2021/04/15	66	35.93	85	36.02	35.50	-19	8,043	-0.24%
2021/04/14	32	34.69	54	34.31	34.95	-22	7,935	-0.28%
2021/04/13	23	35.93	15	35.45	35.35	8	8,112	0.10%
2021/04/12	49	36.64	39	36.53	36.30	10	8,481	0.12%
2021/04/09	72	35.00	45.1	35.12	35.75	26.9	8,026	0.34%
2021/04/08	91	34.81	56	34.70	34.75	35	7,714	0.45%
2021/04/07	41	33.10	10	33.31	33.50	31	7,415	0.42%
2021/04/06	61	32.56	72	32.64	32.70	-11	7,471	-0.15%
2021/04/01	12	32.47	2	32.50	32.50	10	7,490	0.13%
2021/03/31	1	31.85	2	31.95	32.15	-1	7,466	-0.01%
2021/03/30	10	32.22	22	32.12	32.15	-12	7,427	-0.16%
2021/03/29	10	32.40	9	32.46	32.55	1	7,353	0.01%
2021/03/26	33	32.80	32	32.57	32.55	1	7,299	0.01%
2021/03/25	4	32.78	15	32.67	32.65	-11	7,110	-0.15%
2021/03/24	3.3	32.69	9	32.64	32.90	-5.8	7,130	-0.08%
2021/03/23	13	32.52	23	32.77	32.50	-10	7,143	-0.14%
2021/03/22	103	33.57	6	32.96	33.10	97	7,072	1.37%	大買/
2021/03/19	6	32.63	17	32.60	33.10	-11	6,919	-0.16%
2021/03/18	12	32.11	22.1	32.25	32.30	-10.1	6,776	-0.15%
2021/03/17	1.3	31.86	18	31.81	31.75	-16.8	6,814	-0.25%
2021/03/16	17	31.38	1	31.65	31.45	16	6,874	0.23%
2021/03/15	3	31.53	17	31.59	31.55	-14	6,885	-0.20%
2021/03/12	7	31.80	8	31.79	31.85	-1	6,983	-0.01%
2021/03/11	46	31.97	58	31.98	32.00	-12	7,013	-0.17%
2021/03/10	14	31.49	24	31.60	31.50	-10	6,863	-0.15%
2021/03/09	5	30.50	15	30.60	31.15	-10	6,879	-0.15%
2021/03/08	36	31.70	16	31.49	30.95	20	6,870	0.29%
2021/03/05	1	31.20	11	30.98	31.20	-10	6,740	-0.15%
2021/03/04	11	31.10	17.1	30.92	31.05	-6.1	6,719	-0.09%
2021/03/03	4	30.85	1.3	31.02	30.90	2.7	6,724	0.04%
2021/03/02	6	31.39	15	31.47	30.80	-9	6,706	-0.13%
2021/02/26	18	31.01	47	31.06	31.00	-29	6,577	-0.44%
2021/02/25	3	30.73	0	0.00	30.60	3	6,565	0.05%
2021/02/24	7	30.65	7	30.68	30.55	0	6,625	0.00%
2021/02/23	38	31.03	6	31.08	31.00	32	6,618	0.48%
2021/02/22	5	30.60	12	30.66	30.75	-7	6,583	-0.11%
2021/02/19	2	29.75	34	29.85	30.05	-32	6,855	-0.47%
2021/02/18	4	29.40	11	29.24	29.40	-7	6,968	-0.10%
2021/02/17	1	28.75	5	28.80	28.85	-4	7,301	-0.05%
2021/02/05	0	28.35	6	28.21	28.05	-6	7,608	-0.08%
2021/02/04	8	28.29	4	28.30	28.30	4	7,741	0.05%
2021/02/03	4	28.20	4	28.11	28.00	0	7,906	0.00%
2021/02/02	4	27.91	3	27.80	27.80	1	8,023	0.01%
2021/02/01	1	27.60	0	0.00	27.75	1	8,195	0.01%
2021/01/29	11	28.09	8	28.09	28.15	3	8,357	0.04%
2021/01/28	4	27.81	0	0.00	27.75	4	8,507	0.05%
2021/01/27	1	27.95	6	28.11	28.00	-5	8,800	-0.06%
2021/01/26	5	28.05	0	0.00	27.75	5	9,746	0.05%
2021/01/25	13	27.67	0	0.00	28.10	13	10,818	0.12%
2021/01/22	4	27.88	7	27.96	28.05	-3	10,897	-0.03%
2021/01/21	6	28.00	1	28.35	27.90	5	10,893	0.05%
2021/01/20	13	28.63	17	28.62	28.30	-4	10,967	-0.04%
2021/01/19	10	29.58	8	29.36	29.30	2	10,903	0.02%
2021/01/18	6	29.12	5	28.83	28.95	1	10,850	0.01%
2021/01/15	2	29.18	3	29.43	29.05	-1	10,821	-0.01%
2021/01/14	2	30.00	4	30.10	30.00	-2	10,774	-0.02%
2021/01/13	12	29.60	1	29.60	29.60	11	10,786	0.10%
2021/01/12	3	29.65	15	29.83	29.50	-12	10,775	-0.11%
2021/01/11	3	30.22	7	30.14	30.15	-4	10,733	-0.04%
2021/01/08	7	30.12	4	30.13	30.15	3	10,704	0.03%
2021/01/07	16	30.54	14	30.53	30.25	2	10,648	0.02%
2021/01/06	21	31.10	15	31.48	30.55	6	10,586	0.06%
2021/01/05	46	32.22	121	32.25	32.50	-75	10,188	-0.74%	大賣/
2021/01/04	11	30.84	37	30.78	30.70	-26	9,599	-0.27%
2020/12/31	6	30.48	0	0.00	30.45	6	9,604	0.06%
2020/12/30	4	30.60	9.1	31.06	30.55	-5.1	9,554	-0.05%
2020/12/29	12	30.75	26	30.75	30.85	-14	9,462	-0.15%
2020/12/28	4	30.01	31	30.12	30.30	-27	9,198	-0.29%
2020/12/25	10	29.68	0	0.00	29.65	10	9,099	0.11%
2020/12/24	6	29.63	8	29.71	29.35	-2	9,071	-0.02%
2020/12/23	5	28.95	2	29.00	29.35	3	9,027	0.03%
2020/12/22	4	29.45	5	29.70	28.85	-1	9,032	-0.01%
2020/12/21	8	29.37	1	29.60	29.45	7	9,079	0.08%
2020/12/18	0	0.00	3	29.55	29.65	-3	9,089	-0.03%
2020/12/17	46	29.25	11	28.80	29.40	35	9,124	0.38%
2020/12/16	2	29.05	0	0.00	28.95	2	9,109	0.02%
2020/12/15	24	29.02	3	28.77	28.70	21	9,413	0.22%
2020/12/14	9	29.17	6	29.28	29.40	3	9,393	0.03%
2020/12/11	63	29.77	85	29.33	29.25	-22	9,501	-0.23%
2020/12/10	9	30.27	4	30.84	30.10	5	9,310	0.05%
2020/12/09	16	30.37	15	30.49	30.55	1	9,190	0.01%
2020/12/08	37	30.84	9	31.06	30.50	28	9,173	0.31%
2020/12/07	5	30.69	12	30.73	30.60	-7	9,050	-0.08%
2020/12/04	15	30.53	18.1	30.51	30.50	-3.1	9,006	-0.03%
2020/12/03	31	30.52	24	30.66	30.35	7	8,973	0.08%
2020/12/02	13	30.37	1.2	30.10	30.10	11.8	8,881	0.13%
2020/12/01	14	30.24	9	30.27	30.40	5	8,891	0.06%
2020/11/30	21	30.32	2	30.33	30.20	19	8,914	0.21%
2020/11/27	10	30.20	8	30.30	30.15	2	8,957	0.02%
2020/11/26	5	29.98	2.1	30.05	29.95	3	8,987	0.03%
2020/11/25	14	29.83	12	29.67	29.90	2	9,000	0.02%
2020/11/24	40	30.06	4	30.05	29.80	36	8,959	0.40%
2020/11/23	12.1	30.08	7	30.02	30.20	5.1	8,953	0.06%
2020/11/20	12	30.13	6	30.21	30.10	6	8,909	0.07%
2020/11/19	33.1	30.19	12	30.26	29.95	21.1	8,962	0.24%
2020/11/18	24.1	30.73	6	30.60	30.50	18.1	9,001	0.20%
2020/11/17	13	30.76	14	30.71	30.65	-1	9,020	-0.01%
2020/11/16	50	30.61	23	30.70	30.85	27	9,131	0.30%
2020/11/13	25	29.62	41	30.05	30.25	-16	8,925	-0.18%
2020/11/12	4	29.19	2	29.28	28.95	2	8,660	0.02%
2020/11/11	4	29.08	33	28.94	29.65	-29	8,567	-0.34%
2020/11/10	10	29.18	38	29.08	29.05	-28	8,443	-0.33%
2020/11/09	7	29.39	43	29.40	29.30	-36	8,492	-0.42%
2020/11/06	18	29.01	12	29.03	29.00	6	8,475	0.07%
2020/11/05	14	28.73	50	28.51	28.50	-36	8,567	-0.42%
2020/11/04	39	28.76	30	28.68	28.85	9	8,474	0.11%
2020/11/03	165	30.33	43	29.64	29.20	122	8,350	1.46%	大買/鉅額交易
2020/11/02	76	30.30	83.1	30.40	30.50	-7.1	7,719	-0.09%
2020/10/30	3	28.15	26	28.10	27.75	-23	6,659	-0.35%
2020/10/29	2	27.20	1	27.20	27.60	1	6,636	0.02%
2020/10/28	3	28.02	26	28.16	27.55	-23	6,670	-0.34%
2020/10/27	6	27.25	2	27.85	27.80	4	6,553	0.06%
2020/10/26	7	27.70	9	27.97	27.50	-2	6,536	-0.03%
2020/10/22	26	27.53	18	27.95	27.55	8	6,573	0.12%
2020/10/21	2	27.85	61	27.88	27.85	-59	6,609	-0.89%
2020/10/20	2	27.33	13	27.58	27.50	-11	6,581	-0.17%
2020/10/19	2	27.40	13	27.50	27.30	-11	6,562	-0.17%
2020/10/16	2	26.80	1	27.15	26.75	1	6,554	0.02%
2020/10/15	2	26.98	0	0.00	27.10	2	6,582	0.03%
2020/10/14	1	27.15	28	27.30	27.10	-27	6,646	-0.41%
2020/10/13	3	26.80	7	27.16	27.25	-4	6,666	-0.06%
2020/10/12	2.9	26.99	1	27.00	26.80	1.9	6,646	0.03%
2020/10/08	5	26.85	18	26.97	27.05	-13	6,641	-0.20%
2020/10/07	0	0.00	3	26.35	26.15	-3	6,555	-0.05%
2020/10/06	0	0.00	2	26.10	26.00	-2	6,579	-0.03%
2020/10/05	0	0.00	60	25.71	25.70	-60	6,608	-0.91%
2020/09/30	3	25.45	0	0.00	25.70	3	6,682	0.04%
2020/09/28	0	0.00	1	25.65	25.65	-1	6,822	-0.01%
2020/09/25	6	25.50	1	25.80	25.25	5	6,946	0.07%
2020/09/24	30	25.99	25	25.85	25.60	5	6,962	0.07%
2020/09/23	2	26.80	3	26.72	26.65	-1	6,916	-0.01%
2020/09/22	30	27.01	13	26.89	26.80	17	6,990	0.24%
2020/09/21	21	27.52	3	27.53	27.70	18	7,069	0.25%
2020/09/18	95	27.66	34	28.29	27.55	61	7,041	0.87%
2020/09/17	4	28.08	16	28.09	28.10	-12	6,712	-0.18%
2020/09/16	26	27.69	46	27.90	27.85	-20	6,659	-0.30%
2020/09/15	0	0.00	1	27.30	27.00	-1	6,526	-0.02%
2020/09/14	0	0.00	20	26.90	27.15	-20	6,636	-0.30%
2020/09/11	42	26.68	1	27.05	26.55	41	6,766	0.61%
2020/09/10	3	27.50	1	27.50	27.25	2	6,718	0.03%
2020/09/09	0	0.00	7	27.54	27.35	-7	6,700	-0.10%
2020/09/08	7	26.87	21	26.86	27.30	-14	6,638	-0.21%
2020/09/07	6	27.37	36	27.24	26.80	-30	6,593	-0.46%
2020/09/04	47	27.21	7	27.04	27.20	40	6,566	0.61%
2020/09/03	49	27.86	3	28.25	27.80	46	6,495	0.71%
2020/09/02	35	28.08	81	28.15	28.20	-46	6,405	-0.72%
2020/09/01	32	27.79	57	28.14	27.90	-25	6,316	-0.40%
2020/08/31	3	27.75	4	27.94	27.75	-1	6,232	-0.02%
2020/08/28	4	27.25	44	27.59	27.50	-40	6,174	-0.65%
2020/08/27	80	27.90	36	28.05	27.30	44	6,148	0.72%
2020/08/26	10	27.56	23	27.92	27.70	-13	6,041	-0.22%
2020/08/25	58	27.67	1	27.95	27.60	57	5,980	0.95%
2020/08/24	56	27.78	39	28.03	28.15	17	5,854	0.29%
2020/08/21	18	27.94	75	27.93	27.85	-57	5,652	-1.01%
2020/08/20	86	26.93	41	27.35	26.65	45	5,236	0.86%
2020/08/19	17	27.35	51	27.56	27.30	-34	4,917	-0.69%
2020/08/18	7	27.19	63	27.20	27.20	-56	4,736	-1.18%
2020/08/17	25	26.72	49	27.04	26.80	-24	4,657	-0.52%
2020/08/14	51	26.82	33	26.98	26.80	18	4,604	0.39%
2020/08/13	58	27.18	21	27.40	27.10	37	4,536	0.82%
2020/08/12	27	26.70	23	27.25	27.65	4	4,356	0.09%
2020/08/11	18	26.89	45	27.05	26.75	-27	4,191	-0.64%
2020/08/10	17	26.16	50	26.56	26.45	-33	3,949	-0.84%
2020/08/07	21	26.39	14	26.46	26.50	7	3,920	0.18%
2020/08/06	57	26.12	20	26.12	25.90	37	3,811	0.97%
2020/08/05	10	25.00	5	25.12	25.10	5	3,491	0.14%
2020/08/04	21	25.46	18	25.16	25.15	3	3,478	0.09%
2020/08/03	3	24.95	28	24.76	24.90	-25	3,466	-0.72%
2020/07/31	2	24.10	10	24.18	24.10	-8	3,435	-0.23%
2020/07/30	0	0.00	9	24.17	24.00	-9	3,441	-0.26%
2020/07/29	0	0.00	9	24.02	23.70	-9	3,488	-0.26%
2020/07/28	11	23.35	3	23.15	23.10	8	3,514	0.23%
2020/07/27	52	24.01	15	24.82	23.85	37	3,490	1.06%
2020/07/24	19	24.53	0	0.00	24.50	19	3,453	0.55%
2020/07/23	0	0.00	3	25.10	24.70	-3	3,447	-0.09%
2020/07/22	4	25.11	16	25.06	24.85	-12	3,440	-0.35%
2020/07/21	2	24.85	17	24.88	25.00	-15	3,404	-0.44%
2020/07/20	10	24.18	23	24.68	24.65	-13	3,384	-0.38%
2020/07/17	15	23.98	5	23.45	23.40	10	3,312	0.30%
2020/07/16	5	24.18	86.1	24.36	24.35	-81.1	3,282	-2.47%
2020/07/15	29	24.31	2	24.48	24.10	27	3,271	0.83%
2020/07/14	6	24.58	0	0.00	24.60	6	3,280	0.18%
2020/07/13	4	25.00	16	25.00	25.00	-12	3,281	-0.37%
2020/07/10	90	24.51	0	0.00	24.60	90	3,289	2.74%
2020/07/09	5	25.04	12	25.33	24.90	-7	3,389	-0.21%
2020/07/08	53	24.73	80	24.91	24.80	-27	3,345	-0.81%
2020/07/07	51	24.52	0	0.00	24.40	51	3,289	1.55%
2020/07/06	49	24.95	33	24.98	25.15	16	3,215	0.50%
2020/07/03	35	24.25	19	24.23	24.25	16	3,102	0.52%
2020/07/02	3	24.10	6	24.38	24.20	-3	3,054	-0.10%
2020/07/01	21	24.34	22	24.33	24.30	-1	3,012	-0.03%
2020/06/30	32	24.00	66	23.72	24.10	-34	2,913	-1.17%
2020/06/29	1	22.65	7	22.74	22.70	-6	2,777	-0.22%
2020/06/24	0	0.00	2	22.60	22.40	-2	2,784	-0.07%
2020/06/22	2	22.55	3	22.80	22.45	-1	2,797	-0.04%
2020/06/19	3	22.10	2	22.33	22.55	1	2,808	0.04%
2020/06/18	3	22.43	14	22.70	22.20	-11	2,710	-0.41%
2020/06/16	0	0.00	3	21.40	21.40	-3	2,590	-0.12%
2020/06/15	2	20.98	0	0.00	20.85	2	2,652	0.08%
2020/06/12	9	20.57	5	20.70	20.85	4	2,679	0.15%
2020/06/10	2	21.58	0	0.00	21.70	2	2,713	0.07%
2020/06/09	0	0.00	8	21.90	21.75	-8	2,779	-0.29%
2020/06/08	0	0.00	3	22.30	22.30	-3	2,861	-0.10%
2020/06/05	3	22.45	9	22.52	22.50	-6	2,868	-0.21%
2020/06/04	3	21.97	2	22.00	22.00	1	2,865	0.03%
2020/06/03	2	21.60	1.3	22.03	22.00	0.7	2,871	0.02%
2020/06/02	0	0.00	2	21.75	21.60	-2	2,840	-0.07%
2020/05/29	1	21.30	3	21.37	21.45	-2	2,838	-0.07%
2020/05/28	5	21.60	0	0.00	21.60	5	2,841	0.18%
2020/05/27	0	0.00	2	21.50	21.50	-2	2,837	-0.07%
2020/05/25	0	0.00	10	21.30	21.30	-10	2,851	-0.35%
2020/05/22	3	21.22	4	21.45	21.20	-1	2,867	-0.03%
2020/05/21	3	21.52	0	0.00	21.60	3	2,865	0.10%
2020/05/19	10	21.20	2	21.25	21.35	8	2,968	0.27%
2020/05/18	0	0.00	5	21.08	21.20	-5	2,990	-0.17%
2020/05/15	5	21.40	0	0.00	21.10	5	2,984	0.17%
2020/05/14	1	22.20	3	21.92	21.65	-2	2,942	-0.07%
2020/05/13	2	22.35	8	21.60	22.35	-6	2,868	-0.21%
2020/05/12	4	21.39	17	21.68	21.30	-13	2,845	-0.46%
2020/05/11	11.9	21.78	0	0.00	21.75	11.9	2,836	0.42%
2020/05/08	4	21.69	3	22.00	21.80	1	2,809	0.04%
2020/05/07	1	21.00	1	21.20	21.15	0	2,720	0.00%
2020/05/06	0	0.00	3	20.75	20.70	-3	2,704	-0.11%
2020/05/05	5	21.00	0	0.00	20.85	5	2,714	0.18%
2020/05/04	3	21.05	2	21.15	21.05	1	2,673	0.04%
2020/04/30	23	20.84	4	20.75	20.80	19	2,632	0.72%
2020/04/29	1	20.85	0	0.00	20.70	1	2,660	0.04%
2020/04/28	0	0.00	2	20.55	20.65	-2	2,633	-0.08%
2020/04/24	2	20.30	4	20.30	20.30	-2	2,674	-0.07%
2020/04/23	0	0.00	2	20.00	20.10	-2	2,682	-0.07%
2020/04/22	2	19.65	3	19.80	19.70	-1	2,710	-0.04%
2020/04/21	0	0.00	2	20.00	19.65	-2	2,710	-0.07%
2020/04/20	0	0.00	13	20.15	20.20	-13	2,737	-0.47%
2020/04/17	1	20.30	0	0.00	20.05	1	2,785	0.04%
2020/04/15	1	20.30	25	20.14	20.05	-24	2,762	-0.87%
2020/04/14	8	20.68	8	20.46	20.50	0	2,747	0.00%
2020/04/13	2	20.00	4	19.65	20.45	-2	2,634	-0.08%
2020/04/10	2	19.80	0	0.00	19.75	2	2,617	0.08%
2020/04/09	7	19.63	0	0.00	19.55	7	2,635	0.27%
2020/04/08	12	19.88	10	19.80	19.85	2	2,645	0.08%
2020/04/07	10	19.45	3	19.55	19.45	7	2,639	0.27%
2020/04/06	0	0.00	6	19.35	19.50	-6	2,639	-0.23%
2020/04/01	5	19.10	0	0.00	19.30	5	2,655	0.19%
2020/03/31	3	19.30	25	19.16	18.95	-22	2,712	-0.81%
2020/03/30	10	18.20	4	18.15	19.00	6	2,699	0.22%
2020/03/27	3	18.42	2	18.33	18.00	1	2,696	0.04%
2020/03/26	1	18.15	13	18.15	18.25	-12	2,705	-0.44%
2020/03/25	3	18.00	3	18.32	18.25	0	2,704	0.00%
2020/03/24	24	16.92	10	17.45	17.45	14	2,694	0.52%
2020/03/23	3	16.15	0	0.00	16.00	3	2,739	0.11%
2020/03/20	0	0.00	1	16.25	16.25	-1	2,913	-0.03%
2020/03/19	11	14.75	1	15.55	14.80	10	2,906	0.34%
2020/03/18	10	16.90	0	0.00	16.35	10	2,846	0.35%
2020/03/17	1	17.65	0	0.00	16.90	1	2,865	0.03%
2020/03/16	2	19.50	7	19.11	18.75	-5	2,816	-0.18%
2020/03/13	20	19.57	5	19.95	19.95	15	2,805	0.53%
2020/03/12	14	22.38	2	21.60	21.70	12	2,722	0.44%
2020/03/11	0	0.00	1	22.55	22.90	-1	2,621	-0.04%
2020/03/10	5	22.01	1	22.60	22.85	4	2,596	0.15%
2020/03/09	2	22.60	0	0.00	22.60	2	2,576	0.08%
2020/03/06	0	0.00	1	23.60	23.35	-1	2,563	-0.04%
2020/03/05	1	23.75	0	0.00	23.70	1	2,578	0.04%
2020/03/04	0	0.00	1	23.40	23.40	-1	2,586	-0.04%
2020/03/02	2	22.65	4	22.30	23.20	-2	2,598	-0.08%
2020/02/27	7	22.89	6	23.24	22.80	1	2,593	0.04%
2020/02/26	0	0.00	3	23.60	23.60	-3	2,581	-0.12%
2020/02/25	4	23.30	1	23.45	23.60	3	2,599	0.12%
2020/02/24	4	23.75	0	0.00	23.50	4	2,608	0.15%
2020/02/21	5	23.87	0	0.00	23.95	5	2,614	0.19%
2020/02/20	5	24.09	2	24.25	23.85	3	2,620	0.11%
2020/02/19	1	23.10	6	23.68	23.80	-5	2,596	-0.19%
2020/02/18	3	23.30	0	0.00	23.20	3	2,569	0.12%
2020/02/14	0	23.05	0	0.00	23.05	0	2,578	0.00%
2020/02/13	4	23.11	4	23.26	23.15	0	2,572	0.00%
2020/02/12	4	22.50	0	0.00	22.60	4	2,548	0.16%
2020/02/11	1	22.40	1	22.40	22.40	0	2,543	0.00%
2020/02/10	1	22.15	0	0.00	22.35	1	2,539	0.04%
2020/02/07	0	0.00	3	22.80	22.60	-3	2,545	-0.12%
2020/02/06	3	23.35	13	22.77	23.30	-10	2,554	-0.39%
2020/02/05	2	22.60	0	0.00	22.50	2	2,601	0.08%
2020/02/04	8	22.61	0	0.00	22.75	8	2,614	0.31%
2020/02/03	4	22.21	1	22.15	22.40	3	2,640	0.11%
2020/01/31	3	23.75	0	0.00	23.75	3	2,605	0.12%
2020/01/30	13	24.08	1	23.55	23.55	12	2,653	0.45%
2020/01/20	5	25.70	5	25.75	25.65	0	2,655	0.00%
2020/01/17	2	25.70	3	25.85	25.65	-1	2,651	-0.04%
2020/01/16	2	25.40	18	25.62	25.80	-16	2,635	-0.61%
2020/01/14	4	25.30	20	25.05	25.35	-16	2,601	-0.62%
2020/01/13	14	25.01	3	25.20	25.20	11	2,573	0.43%
2020/01/10	0	0.00	3.1	24.75	24.65	-3.1	2,532	-0.12%
2020/01/09	1	24.35	0	0.00	24.25	1	2,510	0.04%
2020/01/07	14	24.64	0	0.00	24.60	14	2,553	0.55%
2020/01/06	6	25.20	0	0.00	25.10	6	2,682	0.22%
2020/01/03	12	25.44	3	25.22	25.25	9	2,679	0.34%
2020/01/02	13	25.67	3	26.05	25.65	10	2,668	0.37%
2019/12/31	13	25.96	1	25.80	25.80	12	2,651	0.45%
2019/12/30	6	25.75	3	25.70	25.80	3	2,649	0.11%
2019/12/27	7	26.16	6	26.20	26.00	1	2,645	0.04%
2019/12/26	3	26.07	10	26.11	26.10	-7	2,653	-0.26%
2019/12/25	0	0.00	11	25.94	26.00	-11	2,621	-0.42%
2019/12/24	8	25.46	9	25.88	25.85	-1	2,640	-0.04%
2019/12/23	15	25.56	1	25.75	25.50	14	2,682	0.52%
2019/12/20	3	25.75	1	25.80	26.00	2	2,689	0.07%
2019/12/19	10	25.82	5	25.65	25.75	5	2,690	0.19%
2019/12/18	7	25.96	17.1	25.99	25.90	-10.1	2,716	-0.37%
2019/12/17	20	25.81	9	25.63	26.00	11	2,712	0.41%
2019/12/16	3	25.15	16	25.14	25.20	-13	2,542	-0.51%
2019/12/13	15	24.52	0	0.00	24.45	15	2,543	0.59%
2019/12/12	16	24.78	0	0.00	24.50	16	2,552	0.63%
2019/12/11	7	24.88	0	0.00	24.85	7	2,554	0.27%
2019/12/10	4	24.94	0	0.00	25.00	4	2,573	0.16%
2019/12/09	3	25.10	0	0.00	25.10	3	2,594	0.12%
2019/12/06	4	25.16	0	0.00	25.10	4	2,632	0.15%
2019/12/05	0	0.00	8	25.55	25.40	-8	2,668	-0.30%
2019/12/04	5	25.12	0	0.00	25.35	5	2,718	0.18%
2019/12/03	14	25.08	0	0.00	25.10	14	2,740	0.51%
2019/12/02	0	0.00	4	25.10	25.30	-4	2,755	-0.15%
2019/11/29	4	25.28	0.1	25.10	25.10	3.9	2,781	0.14%
2019/11/28	3	25.35	0	0.00	25.35	3	2,818	0.11%
2019/11/26	6	25.32	5	25.42	25.30	1	2,890	0.03%
2019/11/25	1	25.20	0	0.00	25.35	1	2,975	0.03%
2019/11/22	1	25.10	5	25.10	25.10	-4	3,021	-0.13%
2019/11/21	0	0.00	17	25.24	25.25	-17	3,095	-0.55%
2019/11/20	2.1	25.15	0	0.00	25.15	2.1	3,114	0.07%
2019/11/19	9	24.90	4	25.08	24.95	5	3,187	0.16%
2019/11/18	0	0.00	21	25.01	25.10	-21	3,234	-0.65%
2019/11/15	3	24.35	0	0.00	24.30	3	3,262	0.09%
2019/11/13	0	0.00	8	24.28	24.25	-8	3,420	-0.23%
2019/11/11	4	24.01	0	0.00	23.75	4	3,777	0.11%
2019/11/08	1	24.40	0	0.00	24.40	1	3,857	0.03%
2019/11/07	3	24.15	0	0.00	24.10	3	4,042	0.07%
2019/11/06	3	24.45	2	24.40	24.40	1	4,191	0.02%
2019/11/05	3	24.55	0	0.00	24.65	3	4,378	0.07%
2019/11/04	2	24.80	25	24.63	24.85	-23	4,522	-0.51%
2019/11/01	12	23.59	7	23.79	23.85	5	4,556	0.11%
2019/10/31	4	23.85	2	24.05	23.80	2	4,603	0.04%
2019/10/30	0	0.00	12	24.15	24.25	-12	4,649	-0.26%
2019/10/29	20	24.43	1	24.30	24.15	19	4,688	0.41%
2019/10/28	10	24.87	0	0.00	24.70	10	4,713	0.21%
2019/10/25	3	25.20	0	0.00	25.35	3	4,689	0.06%
2019/10/23	3	25.25	0	0.00	25.10	3	5,075	0.06%
2019/10/22	0	0.00	2	25.38	25.35	-2	5,113	-0.04%
2019/10/21	2	25.18	1	25.40	25.50	1	5,190	0.02%
2019/10/18	6	25.37	0	0.00	25.30	6	5,302	0.11%
2019/10/17	3	25.15	0	0.00	25.35	3	5,324	0.06%
2019/10/16	1	25.00	2	25.08	25.15	-1	5,375	-0.02%
2019/10/15	4	24.78	1	25.15	24.70	3	5,431	0.06%
2019/10/14	22	24.84	0	0.00	24.95	22	5,453	0.40%
2019/10/09	3	25.80	0	0.00	25.65	3	5,363	0.06%
2019/10/08	5	26.05	5	26.01	25.80	0	5,413	0.00%
2019/10/07	4	26.14	0	0.00	26.00	4	5,466	0.07%
2019/10/04	4	26.25	7	26.62	26.15	-3	5,900	-0.05%
2019/10/03	0	0.00	3	26.60	26.40	-3	5,908	-0.05%
2019/10/02	4	25.74	27	26.35	26.60	-23	5,923	-0.39%
2019/10/01	11	25.90	0	0.00	25.90	11	5,902	0.19%
2019/09/27	6	26.44	3	26.38	26.25	3	5,875	0.05%
2019/09/26	3	27.00	20	26.95	26.75	-17	5,850	-0.29%
2019/09/25	3	26.70	0	0.00	26.40	3	5,800	0.05%
2019/09/24	4	26.89	0	0.00	26.90	4	5,796	0.07%
2019/09/23	0	0.00	2	26.80	26.80	-2	5,827	-0.03%
2019/09/20	13	26.46	23	26.37	26.55	-10	5,942	-0.17%
2019/09/19	4	26.56	0	0.00	26.60	4	5,924	0.07%
2019/09/18	2	26.65	1	26.70	26.65	1	5,998	0.02%
2019/09/17	4	26.58	0	0.00	26.70	4	6,068	0.07%
2019/09/16	10	26.80	2	26.75	26.55	8	6,108	0.13%
2019/09/12	9	27.09	1	27.10	27.05	8	6,061	0.13%
2019/09/11	14	27.05	5	26.95	27.20	9	6,057	0.15%
2019/09/10	29	27.33	3	27.27	27.25	26	6,013	0.43%
2019/09/09	33	27.69	34	27.75	27.70	-1	5,964	-0.02%
2019/09/06	27	28.18	11	28.25	28.15	16	5,927	0.27%
2019/09/05	22	28.74	3	28.72	28.55	19	5,869	0.32%
2019/09/04	1	28.70	1	28.55	28.55	0	5,848	0.00%
2019/09/03	0	0.00	11	28.88	28.55	-11	5,846	-0.19%
2019/09/02	2	28.40	22	28.50	28.65	-20	5,815	-0.34%
2019/08/30	1	28.40	4	28.34	28.00	-3	5,760	-0.05%
2019/08/29	20	27.48	30	27.38	27.90	-10	5,720	-0.17%
2019/08/28	8	27.83	5	28.05	27.60	3	5,675	0.05%
2019/08/27	0	0.00	11	27.60	27.65	-11	5,580	-0.20%
2019/08/26	20	27.09	2	27.18	26.85	18	5,536	0.33%
2019/08/23	14	28.16	2	28.10	28.10	12	5,457	0.22%
2019/08/22	4	28.78	6	28.90	28.45	-2	5,445	-0.04%
2019/08/21	37	28.16	5	28.19	28.25	32	5,355	0.60%
2019/08/20	5	28.55	9	29.00	28.30	-4	5,293	-0.08%
2019/08/19	21	29.04	5	29.08	28.85	16	5,210	0.31%
2019/08/16	0	0.00	34	28.71	28.65	-34	5,170	-0.66%
2019/08/15	4	28.88	9	28.61	28.75	-5	5,126	-0.10%
2019/08/14	1	28.95	4	28.90	28.95	-3	5,035	-0.06%
2019/08/13	70	28.04	18	28.19	27.75	52	4,835	1.08%
2019/08/12	5	28.98	4	29.05	28.75	1	4,774	0.02%
2019/08/08	9	28.63	4	28.46	28.45	5	4,616	0.11%
2019/08/07	14	28.74	16	28.29	28.05	-2	4,537	-0.04%
2019/08/06	6	28.18	110	27.81	28.30	-104	4,373	-2.38%	大賣/鉅額交易
2019/08/05	46	27.38	53	27.64	27.40	-7	4,279	-0.16%
2019/08/02	51	27.22	20	27.45	27.15	31	4,223	0.73%
2019/08/01	20	27.61	11	27.24	27.70	9	4,257	0.21%
2019/07/31	7	26.78	25	26.90	27.05	-18	4,261	-0.42%
2019/07/30	47	26.48	5	26.44	26.45	42	4,274	0.98%
2019/07/29	3	27.43	2	27.28	27.20	1	4,277	0.02%
2019/07/26	21	27.45	2	27.50	27.40	19	4,281	0.44%
2019/07/25	11	27.80	22	27.92	27.60	-11	4,335	-0.25%
2019/07/24	0	0.00	6	27.05	27.20	-6	4,229	-0.14%
2019/07/23	16	27.00	13	27.18	26.85	3	4,220	0.07%
2019/07/22	4	26.65	33	26.96	26.85	-29	4,182	-0.69%
2019/07/19	3	26.05	3	26.30	26.25	0	4,201	0.00%
2019/07/18	2	26.35	0	0.00	26.20	2	4,231	0.05%
2019/07/17	6	26.43	26	26.50	26.80	-20	4,239	-0.47%
2019/07/16	3	26.33	28	26.44	26.15	-25	4,296	-0.58%
2019/07/12	0	0.00	6	26.03	26.00	-6	4,254	-0.14%
2019/07/11	8	25.49	3	25.35	25.70	5	4,226	0.12%
2019/07/10	23	26.23	24	26.43	25.60	-1	4,243	-0.02%
2019/07/09	2	25.70	3	25.67	25.90	-1	3,908	-0.03%
2019/07/08	0	0.00	4	25.50	25.75	-4	3,902	-0.10%
2019/07/05	0	0.00	10	25.40	25.40	-10	3,920	-0.26%
2019/07/04	0	0.00	9	25.45	25.25	-9	3,977	-0.23%
2019/07/02	0	0.00	2	25.50	25.70	-2	4,028	-0.05%
2019/07/01	1	25.60	1	25.45	25.45	0	4,028	0.00%
2019/06/28	11	25.05	1	25.15	25.05	10	4,038	0.25%
2019/06/27	2	25.75	6	25.97	25.25	-4	4,034	-0.10%
2019/06/26	1	25.45	1	25.60	25.70	0	3,911	0.00%
2019/06/25	4	25.75	6	25.65	25.35	-2	3,926	-0.05%
2019/06/24	0	0.00	9	25.07	25.30	-9	3,877	-0.23%
2019/06/21	1	24.85	21	24.62	24.50	-20	3,881	-0.52%
2019/06/20	3	24.28	8	24.33	24.20	-5	3,937	-0.13%
2019/06/19	0	0.00	21	24.05	24.10	-21	4,187	-0.50%
2019/06/18	27	23.51	2	23.70	23.55	25	4,303	0.58%
2019/06/14	0	0.00	7	23.91	23.80	-7	4,476	-0.16%
2019/06/13	6	23.65	0	0.00	23.70	6	4,689	0.13%
2019/06/12	6	23.64	2	23.70	23.60	4	4,717	0.08%
2019/06/11	1	23.90	34	23.88	24.00	-33	4,791	-0.69%
2019/06/10	1	23.30	22	23.48	23.50	-21	4,787	-0.44%
2019/06/06	1	23.05	2	22.98	23.05	-1	4,814	-0.02%
2019/06/05	3	23.13	3	23.18	23.10	0	4,819	0.00%
2019/06/04	1	22.85	0	0.00	22.80	1	4,843	0.02%
2019/06/03	2	22.95	3	23.02	23.00	-1	4,929	-0.02%
2019/05/31	0	0.00	9	23.47	23.45	-9	5,027	-0.18%
2019/05/30	4	22.58	4	22.90	23.20	0	5,063	0.00%
2019/05/29	12	22.75	0	0.00	22.60	12	5,109	0.23%
2019/05/28	4	23.11	2	23.35	23.15	2	5,107	0.04%
2019/05/27	8	23.21	3	23.40	23.15	5	5,149	0.10%
2019/05/24	2	23.45	1	23.25	23.25	1	5,207	0.02%
2019/05/23	15	23.83	5	23.55	23.30	10	5,218	0.19%
2019/05/22	9	24.23	0	0.00	24.15	9	5,200	0.17%
2019/05/21	4	24.38	6	24.33	24.45	-2	5,226	-0.04%
2019/05/20	6	24.30	13	24.59	24.75	-7	5,249	-0.13%
2019/05/17	0	0.00	1	24.50	24.25	-1	5,221	-0.02%
2019/05/16	1	24.70	6	24.82	24.30	-5	5,180	-0.10%
2019/05/15	6	25.23	13	25.05	25.05	-7	5,164	-0.14%
2019/05/14	1	23.90	1	24.15	24.80	0	5,107	0.00%
2019/05/13	8	24.70	13	24.74	24.55	-5	5,084	-0.10%
2019/05/10	13	24.52	8	23.99	24.10	5	5,034	0.10%
2019/05/09	45	24.49	3	24.28	24.20	42	4,995	0.84%
2019/05/08	16	25.02	4	25.13	25.35	12	4,909	0.24%
2019/05/07	4	25.83	19.1	25.97	25.70	-15.1	4,836	-0.31%
2019/05/06	60	25.58	11	25.41	25.10	49	4,785	1.02%
2019/05/03	4	26.16	8.1	26.24	26.40	-4.1	4,701	-0.09%
2019/05/02	16	26.04	96	26.10	26.25	-80	4,671	-1.71%
2019/04/30	12	25.80	89	25.86	26.00	-77	4,622	-1.67%
2019/04/29	10	25.45	7	25.57	25.00	3	4,407	0.07%
2019/04/26	28	24.96	16	24.92	25.35	12	4,409	0.27%
2019/04/25	96	25.57	22	25.41	25.15	74	4,519	1.64%
2019/04/24	2	25.18	7	25.39	25.45	-5	4,551	-0.11%
2019/04/23	13	24.88	10	24.89	25.20	3	4,545	0.07%
2019/04/22	13	24.91	38	25.01	25.10	-25	4,548	-0.55%
2019/04/19	1	24.35	4	24.35	24.20	-3	4,467	-0.07%
2019/04/18	15	24.08	20	23.98	23.90	-5	4,501	-0.11%
2019/04/17	5	24.55	2	24.70	24.55	3	4,630	0.06%
2019/04/16	16	24.75	10	24.82	24.50	6	4,820	0.12%
2019/04/15	11	24.39	30	24.43	24.65	-19	4,989	-0.38%
2019/04/12	1	23.55	0	0.00	23.60	1	4,914	0.02%
2019/04/11	8	23.85	9	23.98	23.70	-1	4,911	-0.02%
2019/04/10	2	24.08	14	24.05	24.10	-12	4,887	-0.25%
2019/04/09	2	23.68	12	23.73	23.85	-10	4,821	-0.21%
2019/04/08	1	23.75	28	23.77	23.75	-27	4,839	-0.56%
2019/04/03	0	0.00	3	23.50	23.50	-3	4,805	-0.06%
2019/04/02	16	23.33	9	23.31	23.40	7	4,795	0.15%
2019/04/01	6	23.53	2	23.53	23.45	4	4,776	0.08%
2019/03/28	12	23.06	0	0.00	22.90	12	4,701	0.26%
2019/03/27	5	23.60	1	23.75	23.50	4	4,650	0.09%
2019/03/26	25	23.54	4	23.65	23.40	21	4,622	0.45%
2019/03/25	35	23.94	6	23.78	23.75	29	4,553	0.64%
2019/03/22	69	25.23	18	24.98	24.85	51	4,557	1.12%
2019/03/21	9	26.54	11	26.68	26.10	-2	4,316	-0.05%
2019/03/20	18	25.94	14	25.97	26.05	4	4,214	0.09%
2019/03/19	23	26.15	1	26.00	26.10	22	4,218	0.52%
2019/03/18	10	26.04	30	26.04	26.50	-20	4,208	-0.48%
2019/03/15	3	25.15	9	25.25	25.15	-6	4,001	-0.15%
2019/03/14	7	25.59	4	25.45	25.35	3	3,996	0.08%
2019/03/13	0	0.00	1	25.20	25.35	-1	3,949	-0.03%
2019/03/12	12	25.36	4	25.38	25.05	8	3,954	0.20%
2019/03/11	4	24.80	22	24.87	24.80	-18	3,997	-0.45%
2019/03/08	12	24.54	13	24.63	24.75	-1	4,017	-0.02%
2019/03/07	18	25.51	4	25.55	25.10	14	4,007	0.35%
2019/03/06	8	25.48	39	25.48	25.70	-31	3,941	-0.79%
2019/03/05	11	25.16	1	24.95	24.85	10	3,870	0.26%
2019/03/04	0	0.00	3	25.10	25.00	-3	3,847	-0.08%
2019/02/27	13	24.27	1	24.50	24.55	12	3,807	0.32%
2019/02/26	2	24.60	6	24.77	24.50	-4	3,815	-0.10%
2019/02/25	5	25.31	1	25.40	24.95	4	3,835	0.10%
2019/02/22	1	24.65	4	24.85	24.90	-3	3,808	-0.08%
2019/02/21	0	0.00	4	24.91	24.80	-4	3,830	-0.10%
2019/02/20	7	24.52	0	0.00	24.50	7	3,817	0.18%
2019/02/19	6	24.57	4	24.70	24.70	2	3,789	0.05%
2019/02/18	15	24.85	5	24.81	24.80	10	3,808	0.26%
2019/02/15	4	24.70	3	24.60	24.80	1	3,812	0.03%
2019/02/14	0	0.00	6	24.85	24.80	-6	3,805	-0.16%
2019/02/13	1	24.95	6	24.96	24.95	-5	3,803	-0.13%
2019/02/12	5	25.10	1	25.10	24.90	4	3,803	0.11%
2019/02/11	4	24.74	0	0.00	24.90	4	3,795	0.11%
2019/01/30	2	24.55	3	24.60	24.60	-1	3,776	-0.03%
2019/01/29	4	24.39	35	24.41	24.45	-31	3,774	-0.82%
2019/01/28	6	24.93	0	0.00	24.90	6	3,750	0.16%
2019/01/25	0	0.00	1	24.90	24.65	-1	3,756	-0.03%
2019/01/24	5	24.64	3	24.90	24.65	2	3,746	0.05%
2019/01/23	4	24.76	3	24.87	24.80	1	3,737	0.03%
2019/01/22	1	25.00	0	0.00	25.05	1	3,719	0.03%
2019/01/21	1	25.35	2	25.28	25.35	-1	3,653	-0.03%
2019/01/18	14	25.08	3	25.23	25.30	11	3,642	0.30%
2019/01/17	101	25.87	31	25.37	25.30	70	3,618	1.93%	大買/
2019/01/16	31	25.82	42	25.89	26.10	-11	3,458	-0.32%
2019/01/15	5	25.40	5	25.05	25.05	0	3,279	0.00%
2019/01/14	15	24.81	5	24.82	24.85	10	3,222	0.31%
2019/01/11	7	25.23	0	0.00	25.10	7	3,158	0.22%
2019/01/10	3	25.52	4	25.51	25.75	-1	3,087	-0.03%
2019/01/09	7	25.65	31	25.83	25.50	-24	3,015	-0.80%
2019/01/08	16	24.81	41	25.02	25.45	-25	2,864	-0.87%
2019/01/07	19	24.42	42	23.75	24.50	-23	2,643	-0.87%
2019/01/04	4	22.16	2	22.20	22.70	2	2,411	0.08%
2019/01/03	1	23.05	5	22.73	22.75	-4	2,429	-0.16%
2019/01/02	7	23.35	5	23.31	23.00	2	2,447	0.08%
2018/12/28	12	22.84	2	22.93	22.95	10	2,429	0.41%
2018/12/27	14	23.20	14	23.14	22.90	0	2,451	0.00%
2018/12/26	2	22.83	13	22.41	22.25	-11	2,410	-0.46%
2018/12/25	1	22.55	2	22.95	22.65	-1	2,408	-0.04%
2018/12/24	10	23.05	13	23.06	23.05	-3	2,406	-0.12%
2018/12/21	13	22.30	4	22.31	22.50	9	2,488	0.36%
2018/12/20	6	22.41	1	22.60	22.30	5	2,499	0.20%
2018/12/19	3.2	22.83	2	22.68	22.70	1.2	2,485	0.05%
2018/12/18	3	22.78	7	22.61	22.75	-4	2,476	-0.16%
2018/12/17	6	24.18	11	24.04	23.00	-5	2,441	-0.20%
2018/12/14	2	23.05	1	23.00	23.15	1	2,315	0.04%
2018/12/13	1	23.00	3	23.20	23.05	-2	2,299	-0.09%
2018/12/12	3	22.85	26	23.17	23.00	-23	2,257	-1.02%
2018/12/11	3	22.72	15	22.75	22.80	-12	2,201	-0.55%
2018/12/10	10	21.75	1	21.55	21.55	9	2,095	0.43%
2018/12/07	0	0.00	3	22.15	22.15	-3	2,086	-0.14%
2018/12/06	8	21.81	6	22.08	21.30	2	2,067	0.10%
2018/12/05	5	21.95	2	22.30	22.25	3	2,033	0.15%
2018/12/04	6	23.00	11	22.94	22.45	-5	2,034	-0.25%
2018/12/03	1	22.00	8	22.12	22.10	-7	1,968	-0.36%
2018/11/29	3	21.73	8	21.73	21.45	-5	1,929	-0.26%
2018/11/28	5	21.32	8	21.39	21.45	-3	1,902	-0.16%
2018/11/27	2	20.95	2	20.75	20.95	0	1,876	0.00%
2018/11/26	1	20.70	3	20.67	20.80	-2	1,855	-0.11%
2018/11/23	2	20.50	0	0.00	20.10	2	1,839	0.11%
2018/11/22	6	21.45	3	21.40	20.80	3	1,808	0.17%
2018/11/20	0	0.00	3	20.30	20.75	-3	1,819	-0.16%
2018/11/19	0	0.00	0.1	20.45	20.45	-0.1	1,782	0.00%
2018/11/16	0	0.00	12	20.05	20.05	-12	1,765	-0.68%
2018/11/15	4	20.05	11	19.99	19.90	-7	1,753	-0.40%
2018/11/14	0	0.00	10	19.65	19.85	-10	1,708	-0.59%
2018/11/09	1	19.65	1	19.70	19.80	0	1,791	0.00%
2018/11/08	10	19.50	2	19.75	19.50	8	1,833	0.44%
2018/11/06	0	0.00	2	19.55	19.05	-2	2,062	-0.10%
2018/11/02	1	18.90	3.1	18.95	18.95	-2.1	2,120	-0.10%
2018/11/01	1	18.60	5	18.61	18.55	-4	2,130	-0.19%
2018/10/31	0	0.00	3	18.07	18.30	-3	2,151	-0.14%
2018/10/26	0	0.00	1	17.10	17.35	-1	2,456	-0.04%
2018/10/25	9	17.44	0	0.00	17.15	9	2,460	0.37%
2018/10/24	1	18.40	0	0.00	18.40	1	2,454	0.04%
2018/10/22	0	0.00	1	19.05	19.05	-1	2,509	-0.04%
2018/10/19	0	0.00	1	19.10	19.10	-1	2,525	-0.04%
2018/10/16	2	18.60	0	18.65	18.60	2	2,626	0.08%
2018/10/15	1	18.10	0	0.00	18.15	1	2,671	0.04%
2018/10/12	9	17.73	1	17.85	18.10	8	2,776	0.29%
2018/10/11	31	18.03	4	18.06	18.00	27	3,116	0.87%
2018/10/09	3	19.98	1	20.50	20.00	2	3,134	0.06%
2018/10/05	10	20.77	4	20.70	20.65	6	3,690	0.16%
2018/10/04	2	21.63	0	0.00	21.50	2	3,714	0.05%
2018/10/03	2	22.23	0	0.00	22.10	2	3,767	0.05%
2018/10/02	0	0.00	1	22.95	22.50	-1	3,818	-0.03%
2018/10/01	26	22.90	0	0.00	22.90	26	3,853	0.67%
2018/09/28	15	23.39	6	23.38	23.30	9	3,882	0.23%
2018/09/27	0	0.00	3	22.90	22.90	-3	3,888	-0.08%
2018/09/26	5	22.41	0	0.00	22.50	5	4,218	0.12%
2018/09/21	1	21.90	0	0.00	21.90	1	4,288	0.02%
2018/09/18	1	21.85	3	21.90	22.05	-2	4,408	-0.05%
2018/09/17	6	22.13	0	0.00	22.15	6	4,438	0.14%
2018/09/14	0	0.00	5	22.05	22.15	-5	4,472	-0.11%
2018/09/13	6	21.43	3	21.40	21.55	3	4,511	0.07%
2018/09/10	1	21.50	0	0.00	20.90	1	4,725	0.02%
2018/09/06	0	0.00	1	22.55	22.25	-1	4,733	-0.02%
2018/09/05	10	22.75	0	0.00	22.70	10	4,783	0.21%
2018/09/03	1	22.70	0	0.00	22.50	1	4,948	0.02%
2018/08/31	0	0.00	1	22.85	22.85	-1	5,015	-0.02%
2018/08/30	1	23.00	0	0.00	22.90	1	5,186	0.02%
2018/08/28	5	22.98	0	0.00	22.95	5	5,366	0.09%
2018/08/27	1	23.10	8	22.95	23.00	-7	5,638	-0.12%
2018/08/24	1	21.70	5	21.75	21.80	-4	5,787	-0.07%
2018/08/23	1.1	22.01	0	0.00	22.15	1.1	5,848	0.02%
2018/08/21	0	0.00	1	22.05	22.10	-1	5,885	-0.02%
2018/08/20	8	21.59	9	21.69	21.60	-1	5,914	-0.02%
2018/08/17	1	22.40	0	0.00	22.15	1	5,887	0.02%
2018/08/16	0	0.00	11	22.19	22.00	-11	5,863	-0.19%
2018/08/15	4	22.75	2	23.05	22.20	2	5,832	0.03%
2018/08/14	6	23.18	0	0.00	23.05	6	5,802	0.10%
2018/08/13	8	24.11	0	0.00	23.60	8	5,750	0.14%
2018/08/09	5	26.38	7	26.37	26.05	-2	5,778	-0.03%
2018/08/08	14	26.64	2	26.60	26.55	12	5,753	0.21%
2018/08/07	13	26.97	8	26.85	26.85	5	5,736	0.09%
2018/08/06	13	27.09	4	27.15	27.15	9	5,724	0.16%
2018/08/03	29	27.58	34	27.62	27.35	-5	5,726	-0.09%
2018/08/02	4	26.88	6	26.90	26.85	-2	5,497	-0.04%
2018/08/01	5	26.80	4	26.80	26.80	1	5,461	0.02%
2018/07/31	1	26.90	0	0.00	26.90	1	5,450	0.02%
2018/07/30	0	0.00	2	27.00	26.90	-2	5,434	-0.04%
2018/07/27	2	27.25	12	27.19	27.25	-10	5,423	-0.18%
2018/07/26	2	26.60	2	26.68	26.55	0	5,382	0.00%
2018/07/25	10	26.59	0	0.00	26.60	10	5,360	0.19%
2018/07/24	4	26.75	3.1	26.84	26.95	0.9	5,343	0.02%
2018/07/23	22	26.70	5	26.90	26.55	17	5,329	0.32%
2018/07/20	13	27.23	7.2	27.18	27.05	5.8	5,289	0.11%
2018/07/19	39	27.55	24	27.45	27.45	15	5,251	0.29%
2018/07/18	65	28.34	99	28.49	27.90	-34	5,190	-0.66%
2018/07/17	25	27.71	22	27.51	27.50	3	4,869	0.06%
2018/07/16	40	27.91	43	27.84	28.00	-3	4,833	-0.06%
2018/07/13	33	28.29	73	28.45	28.45	-40	4,685	-0.85%
2018/07/12	2	27.45	6	27.75	27.80	-4	4,325	-0.09%
2018/07/11	17	28.01	4	28.19	27.50	13	4,306	0.30%
2018/07/10	8	27.45	27	27.71	27.90	-19	4,296	-0.44%
2018/07/09	2	27.05	9.1	27.55	27.20	-7.1	4,301	-0.17%
2018/07/06	4	27.00	0	0.00	27.05	4	4,281	0.09%
2018/07/05	42	27.39	2	27.28	27.00	40	4,321	0.93%
2018/07/04	28	28.14	33	27.94	27.90	-5	4,324	-0.12%
2018/07/03	1	27.15	24	27.19	27.15	-23	4,011	-0.57%
2018/07/02	12	26.92	0	0.00	26.85	12	4,016	0.30%
2018/06/29	2	26.60	53	27.31	27.25	-51	3,991	-1.28%
2018/06/28	13	26.22	0	0.00	26.25	13	3,914	0.33%
2018/06/27	5	26.40	2	26.35	26.10	3	3,951	0.08%
2018/06/26	16	26.15	1	26.10	26.20	15	3,973	0.38%
2018/06/25	12	26.87	0	0.00	26.70	12	3,974	0.30%
2018/06/22	30	27.45	20	27.44	27.15	10	4,015	0.25%
2018/06/21	12	27.78	22	27.97	27.95	-10	3,998	-0.25%
2018/06/20	10	27.18	17	26.99	27.45	-7	3,963	-0.18%
2018/06/19	12	27.21	7	27.26	27.20	5	4,013	0.12%
2018/06/15	5	27.24	4	27.35	27.50	1	4,095	0.02%
2018/06/14	13	27.36	5	27.56	27.30	8	4,165	0.19%
2018/06/13	11	27.57	5	27.60	27.60	6	4,174	0.14%
2018/06/12	44	27.87	23	28.03	27.85	21	4,166	0.50%
2018/06/11	11	27.63	1	27.25	27.40	10	4,093	0.24%
2018/06/08	2	27.90	5	27.85	27.70	-3	4,127	-0.07%
2018/06/07	32	27.95	30	27.83	27.65	2	4,144	0.05%
2018/06/06	7	27.28	6	27.28	27.35	1	4,114	0.02%
2018/06/05	48	27.34	1	27.50	27.00	47	4,531	1.04%
2018/06/04	19	28.27	32	28.26	28.05	-13	4,582	-0.28%
2018/06/01	11	27.22	34	27.18	27.35	-23	4,392	-0.52%
2018/05/31	16	26.42	19	26.50	26.50	-3	4,412	-0.07%
2018/05/30	21	25.98	7	25.99	25.90	14	4,538	0.31%
2018/05/29	22	26.13	24	26.33	26.25	-2	4,596	-0.04%
2018/05/28	3	26.10	47	26.19	26.05	-44	4,630	-0.95%
2018/05/25	4	25.61	5	25.70	25.35	-1	4,770	-0.02%
2018/05/24	7	25.59	2	25.80	25.35	5	4,822	0.10%
2018/05/23	5	25.70	4	26.05	25.60	1	4,885	0.02%
2018/05/22	3	25.70	21	25.99	25.75	-18	4,910	-0.37%
2018/05/21	18	25.26	6	25.55	25.70	12	5,034	0.24%
2018/05/18	12	25.48	1	25.35	25.40	11	5,176	0.21%
2018/05/17	11	25.81	38	25.75	26.10	-27	5,161	-0.52%
2018/05/16	0	0.00	4	24.50	24.50	-4	5,055	-0.08%
2018/05/15	1	24.00	4	24.21	24.25	-3	5,119	-0.06%
2018/05/11	1	24.10	1	24.40	24.10	0	5,357	0.00%
2018/05/10	1	24.05	1	24.30	23.95	0	5,360	0.00%
2018/05/09	4	24.15	10	24.15	24.05	-6	5,416	-0.11%
2018/05/08	0	0.00	1	24.25	24.15	-1	5,480	-0.02%
2018/05/07	1	24.00	0	0.00	24.00	1	5,554	0.02%
2018/05/04	0	0.00	3	24.18	24.10	-3	5,637	-0.05%
2018/05/02	1	23.95	0	0.00	24.00	1	5,954	0.02%
2018/04/30	1	24.00	1	24.20	24.15	0	6,075	0.00%
2018/04/27	11	23.88	5	23.86	23.70	6	6,376	0.09%
2018/04/26	0	0.00	2	24.03	23.55	-2	6,682	-0.03%
2018/04/25	2	23.53	7	23.66	23.75	-5	7,172	-0.07%
2018/04/24	14	23.91	6	24.17	23.90	8	7,255	0.11%
2018/04/23	1	25.05	1	25.40	24.80	0	7,302	0.00%
2018/04/20	7	25.22	5	25.15	25.20	2	7,393	0.03%
2018/04/18	14	25.50	5	25.50	25.50	9	7,755	0.12%
2018/04/17	6	25.95	7	26.12	25.80	-1	7,945	-0.01%
2018/04/16	3	26.82	9	26.84	26.60	-6	8,233	-0.07%
2018/04/13	1	26.40	4	26.73	26.75	-3	8,566	-0.04%
2018/04/12	5	26.26	0	0.00	26.25	5	9,242	0.05%
2018/04/11	23	26.83	6	26.95	26.70	17	10,411	0.16%
2018/04/10	2	26.05	44	25.99	26.55	-42	11,292	-0.37%
2018/04/09	8	25.45	5	25.50	25.25	3	11,603	0.03%
2018/04/03	12	26.21	0	0.00	25.85	12	11,754	0.10%
2018/04/02	0	0.00	1	26.80	26.65	-1	11,738	-0.01%
2018/03/31	5	26.77	0	0.00	26.65	5	11,828	0.04%
2018/03/30	56	27.18	32	27.00	27.05	24	11,829	0.20%
2018/03/29	4	27.15	0	0.00	27.00	4	11,807	0.03%
2018/03/28	2	27.00	10	27.00	27.00	-8	11,817	-0.07%
2018/03/27	42	27.39	38	27.44	27.50	4	11,825	0.03%
2018/03/26	31	26.90	35	26.80	26.80	-4	11,834	-0.03%
2018/03/23	22	26.70	22	26.50	26.75	0	11,831	0.00%
2018/03/22	7	27.48	4	27.49	27.35	3	11,738	0.03%
2018/03/21	4	27.40	20	27.55	27.85	-16	11,692	-0.14%
2018/03/20	19	27.30	13	27.32	27.15	6	11,863	0.05%
2018/03/19	31	28.00	19	27.95	27.90	12	11,893	0.10%
2018/03/16	3	28.07	2	28.45	28.20	1	11,875	0.01%
2018/03/15	3	27.88	11	28.04	28.05	-8	11,917	-0.07%
2018/03/14	43	28.10	10	28.07	27.95	33	11,906	0.28%
2018/03/13	13	28.38	4	28.48	28.45	9	11,883	0.08%
2018/03/12	33	28.49	13	28.46	28.35	20	11,841	0.17%
2018/03/09	83	29.96	56	29.70	29.20	27	11,816	0.23%
2018/03/08	6	28.80	19	28.89	28.75	-13	11,452	-0.11%
2018/03/07	21	28.41	3	28.42	28.50	18	11,450	0.16%
2018/03/06	27	28.81	17	28.79	28.75	10	11,513	0.09%
2018/03/05	14	28.59	12	28.86	28.45	2	11,389	0.02%
2018/03/02	4	28.19	7	28.26	28.15	-3	11,353	-0.03%
2018/03/01	4	27.66	2	28.05	27.95	2	11,737	0.02%
2018/02/27	10	27.45	14	28.06	27.80	-4	11,967	-0.03%
2018/02/26	6	27.58	6	27.46	27.00	0	12,038	0.00%
2018/02/23	7	27.34	8	27.45	27.45	-1	12,002	-0.01%
2018/02/22	19	27.10	1	27.35	27.25	18	11,994	0.15%
2018/02/21	6	26.73	8	26.81	27.50	-2	11,995	-0.02%
2018/02/12	9	25.46	15	25.53	25.45	-6	11,913	-0.05%
2018/02/09	13	24.17	13	24.24	25.00	0	11,890	0.00%
2018/02/08	3	25.02	1	25.00	25.10	2	11,927	0.02%
2018/02/07	2	25.80	17	25.81	25.25	-15	11,965	-0.13%
2018/02/06	25	26.08	4	25.09	25.10	21	12,043	0.17%
2018/02/05	2	27.05	1	27.15	27.40	1	12,214	0.01%
2018/02/02	1	27.90	4	27.90	27.95	-3	12,207	-0.02%
2018/02/01	4	28.11	28	28.31	27.95	-24	12,226	-0.20%
2018/01/31	4	27.76	20	27.88	28.10	-16	12,282	-0.13%
2018/01/30	7	28.35	38	28.29	28.05	-31	12,234	-0.25%
2018/01/29	0	0.00	7	28.22	28.40	-7	12,159	-0.06%
2018/01/26	18	28.03	22	27.75	27.70	-4	12,089	-0.03%
2018/01/25	32	28.58	13	28.73	28.10	19	11,968	0.16%
2018/01/24	15	28.92	8	29.12	29.30	7	11,793	0.06%
2018/01/23	54	29.40	62	29.28	29.05	-8	11,701	-0.07%
2018/01/22	20	31.14	42	30.95	30.30	-22	11,422	-0.19%
2018/01/19	44	30.70	53	30.50	30.70	-9	11,212	-0.08%
2018/01/18	11	29.65	10	29.64	29.35	1	10,752	0.01%
2018/01/17	63	29.49	13	29.35	29.45	50	10,698	0.47%
2018/01/16	29	29.97	17	30.15	29.50	12	10,612	0.11%
2018/01/15	30	29.58	10	29.82	29.35	20	10,510	0.19%
2018/01/12	53	30.36	46	30.33	30.05	7	10,468	0.07%
2018/01/11	19	29.61	6	29.63	29.55	13	10,156	0.13%
2018/01/10	45	29.37	35	29.35	29.10	10	9,979	0.10%
2018/01/09	27	30.07	13	29.92	30.20	14	9,679	0.14%
2018/01/08	50	31.23	75	31.55	30.60	-25	9,315	-0.27%
2018/01/05	126	30.68	184	30.69	31.20	-58	8,612	-0.67%	大買/大賣/
2018/01/04	107	27.88	166	28.28	28.95	-59	7,454	-0.79%	大買/大賣/
2018/01/03	65	26.57	20	26.60	26.35	45	6,544	0.69%
2018/01/02	12	25.59	16	25.86	25.95	-4	6,204	-0.06%