聯嘉 (6288)-富邦-新竹券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
28.05
漲跌
▼0.30
漲幅
-1.06%
成交量
1,476張
產業
上市汽車類股
262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

聯嘉 (6288)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/12/11	11	28.09	2	28.15	28.05	9	6,425	0.14%
2024/12/10	18	28.56	2	28.75	28.35	16	6,406	0.25%
2024/12/09	4	29.06	2	28.78	28.60	2	6,390	0.03%
2024/12/06	6	30.24	5	29.80	29.45	1	6,335	0.02%
2024/12/05	0	0.00	0.1	29.40	29.20	-0.1	6,261	0.00%
2024/12/04	0	29.50	5	29.40	29.55	-5	6,240	-0.08%
2024/12/03	0	0.00	5	29.40	29.50	-5	6,233	-0.08%
2024/11/29	31	29.35	35	29.47	29.40	-4	6,162	-0.06%
2024/11/28	8	29.93	17	29.63	29.30	-9	6,140	-0.15%
2024/11/27	1	30.35	10	30.24	29.95	-9	6,044	-0.15%
2024/11/26	1	31.19	1	31.15	31.15	0	5,968	0.00%
2024/11/25	34	32.31	3	31.32	30.90	31	5,855	0.53%
2024/11/22	17	32.21	110	32.46	32.75	-93	5,600	-1.66%	大賣/
2024/11/21	0	0.00	1	30.00	29.85	-1	5,118	-0.02%
2024/11/20	3	29.38	10	29.39	29.20	-7	5,075	-0.14%
2024/11/19	1	28.70	0	0.00	28.90	1	5,036	0.02%
2024/11/18	4	28.75	3	28.75	28.35	1	4,988	0.02%
2024/11/15	46	29.41	18	29.48	29.00	28	4,948	0.57%
2024/11/14	20	31.09	24	30.38	30.20	-4	4,868	-0.08%
2024/11/13	29	31.98	3	32.10	31.55	26	4,767	0.55%
2024/11/12	128	32.00	34	32.19	31.50	94	4,569	2.06%	大買/
2024/11/11	10	31.48	20.1	31.65	31.80	-10.1	4,294	-0.24%
2024/11/08	34	31.34	18	31.58	30.35	16	4,084	0.39%
2024/11/07	101	32.22	41	32.15	32.35	60	3,944	1.52%	大買/
2024/11/06	5	29.54	11	30.35	30.60	-6	3,170	-0.19%
2024/11/05	0	0.00	3	28.15	27.85	-3	3,005	-0.10%
2024/11/04	2	27.93	0	0.00	27.65	2	3,021	0.07%
2024/11/01	1	28.80	1	28.90	28.90	0	2,998	0.00%
2024/10/30	15.1	28.65	14	28.13	28.00	1.1	2,938	0.04%
2024/10/29	6	29.94	8	30.14	29.15	-2	2,872	-0.07%
2024/10/28	82	32.25	72	31.57	30.90	10	2,714	0.37%
2024/10/25	26	30.31	50	30.46	31.00	-24	1,819	-1.32%
2024/10/24	3	28.47	1	28.25	28.20	2	1,479	0.14%
2024/10/18	1	28.10	0	0.00	27.65	1	1,501	0.07%
2024/10/16	3	27.98	4	28.36	28.30	-1	1,505	-0.07%
2024/10/15	2	27.98	0	0.00	27.75	2	1,494	0.13%
2024/10/14	11	27.90	0	0.00	27.95	11	1,499	0.73%
2024/10/11	4	28.26	1	28.75	28.00	3	1,503	0.20%
2024/10/09	0	0.00	3	27.78	27.95	-3	1,503	-0.20%
2024/10/07	4	28.63	0	0.00	28.50	4	1,531	0.26%
2024/10/01	1	27.75	0	0.00	27.90	1	1,565	0.06%
2024/09/30	0	0.00	2	28.30	28.00	-2	1,582	-0.13%
2024/09/26	2	28.65	0	0.00	28.20	2	1,653	0.12%
2024/09/25	2	28.78	2	28.80	28.80	0	1,659	0.00%
2024/09/24	8	28.89	0	0.00	28.80	8	1,643	0.49%
2024/09/23	6	29.66	12.1	29.40	29.55	-6.1	1,616	-0.37%
2024/09/20	10	29.32	12	29.75	28.70	-2	1,530	-0.13%
2024/09/19	47.1	28.92	30	28.59	30.00	17.1	1,463	1.16%
2024/09/18	10	27.75	0	0.00	28.30	10	1,195	0.84%
2024/09/13	0	0.00	2	25.63	25.60	-2	1,144	-0.17%
2024/09/11	1	25.25	1	25.00	25.00	0	1,176	0.00%
2024/09/06	1	25.10	0	25.20	25.10	1	1,204	0.08%
2024/09/05	8	25.33	0	0.00	25.15	8	1,215	0.66%
2024/09/04	3	25.02	2.1	24.96	24.90	0.9	1,234	0.07%
2024/09/03	0	0.00	10	26.30	26.15	-10	1,246	-0.80%
2024/08/28	0	0.00	3	26.10	26.05	-3	1,283	-0.23%
2024/08/23	0	25.95	0	0.00	26.10	0	1,334	0.00%
2024/08/22	1.1	26.30	0	0.00	26.20	1.1	1,362	0.08%
2024/08/15	0	0.00	7	25.25	25.00	-7	1,479	-0.47%
2024/08/14	6	25.20	0	0.00	25.05	6	1,499	0.40%
2024/08/13	1	24.95	0	0.00	25.00	1	1,516	0.07%
2024/08/12	0	0.00	14.1	25.22	25.25	-14.1	1,527	-0.92%
2024/08/09	1	25.20	0	0.00	24.55	1	1,541	0.06%
2024/08/06	10	23.20	13	24.90	24.00	-3	1,568	-0.19%
2024/08/02	1	27.25	1	27.15	27.15	0	1,533	0.00%
2024/07/30	1	27.05	1	27.50	27.80	0	1,597	0.00%
2024/07/26	10	28.20	0	0.00	28.40	10	1,606	0.62%
2024/07/23	0	0.00	2	28.55	28.50	-2	1,650	-0.12%
2024/07/22	5	28.65	5	28.01	28.15	0	1,659	0.00%
2024/07/19	5	29.22	3	29.20	29.20	2	1,658	0.12%
2024/07/18	2	29.68	0	0.00	29.75	2	1,683	0.12%
2024/07/17	1	30.05	1	30.05	30.10	0	1,678	0.00%
2024/07/16	2	30.00	1	30.20	30.05	1	1,706	0.06%
2024/07/12	5	30.40	0	0.00	30.30	5	1,763	0.28%
2024/07/11	2	30.40	0	0.00	30.45	2	1,799	0.11%
2024/07/10	1	31.30	1	31.10	30.55	0	1,893	0.00%
2024/07/09	2	30.55	0.1	30.35	30.30	1.9	1,928	0.10%
2024/07/08	0	31.05	1	31.50	30.95	-1	1,958	-0.05%
2024/07/05	3	31.52	4	31.74	31.55	-1	2,037	-0.05%
2024/07/04	0.2	31.30	18	31.02	31.20	-17.8	2,095	-0.85%
2024/07/03	13.2	31.01	11	31.44	30.95	2.2	2,236	0.10%
2024/07/02	1	29.85	0	0.00	29.85	1	2,389	0.04%
2024/07/01	18	29.87	2	29.90	29.75	16	2,593	0.62%
2024/06/28	3	30.20	3	30.32	30.30	0	2,946	0.00%
2024/06/27	7	29.99	0	0.00	29.90	7	2,976	0.24%
2024/06/20	2	30.63	0	0.00	30.60	2	3,018	0.07%
2024/06/19	6	30.76	0	0.00	30.50	6	3,026	0.20%
2024/06/18	21	31.39	27	31.09	30.95	-6	3,064	-0.20%
2024/06/17	2	30.83	3	31.30	31.25	-1	3,148	-0.03%
2024/06/13	4	30.19	1	30.40	30.40	3	3,250	0.09%
2024/06/07	3	31.32	0	0.00	31.10	3	3,330	0.09%
2024/06/06	1	30.60	1	30.60	30.50	0	3,337	0.00%
2024/06/04	1	31.10	1	31.00	31.00	0	3,435	0.00%
2024/06/03	1	30.95	1	31.15	30.90	0	3,524	0.00%
2024/05/31	1	31.00	0	0.00	30.75	1	3,595	0.03%
2024/05/30	1	31.05	3	31.42	30.80	-2	3,692	-0.05%
2024/05/28	0	0.00	6	31.48	31.65	-6	4,266	-0.14%
2024/05/27	3	31.30	3	31.25	31.40	0	4,771	0.00%
2024/05/24	24	30.83	36	29.86	30.95	-12	5,007	-0.24%
2024/05/23	7	29.88	4	29.71	29.70	3	5,176	0.06%
2024/05/22	4	31.01	0	0.00	30.85	4	5,428	0.07%
2024/05/21	1	30.60	0	0.00	30.65	1	5,482	0.02%
2024/05/20	101	30.45	0	0.00	30.45	101	5,520	1.83%	大買/鉅額交易
2024/05/15	2	30.48	1	30.65	30.55	1	5,892	0.02%
2024/05/14	3	30.68	0	0.00	30.65	3	5,948	0.05%
2024/05/13	5	31.03	30	30.70	31.00	-25	5,935	-0.42%
2024/05/10	0	0.00	10	31.25	31.05	-10	5,927	-0.17%
2024/05/09	93	31.76	0	0.00	31.20	93	5,906	1.57%
2024/05/08	9	31.80	0	0.00	31.90	9	5,918	0.15%
2024/05/07	3	31.87	0	0.00	31.80	3	5,907	0.05%
2024/05/06	30	32.05	2	31.90	32.25	28	5,886	0.48%
2024/05/03	15	32.19	1	32.30	31.85	14	5,875	0.24%
2024/04/30	1	31.75	0	0.00	31.95	1	5,842	0.02%
2024/04/29	20	31.85	0	0.00	31.40	20	5,813	0.34%
2024/04/25	1	31.75	2	31.25	31.20	-1	5,772	-0.02%
2024/04/24	9	32.06	7	32.09	31.95	2	5,761	0.03%
2024/04/23	89	30.90	6	30.50	30.90	83	5,719	1.45%
2024/04/22	10	31.31	0	0.00	30.55	10	5,725	0.17%
2024/04/19	6	31.98	2	32.90	31.90	4	5,699	0.07%
2024/04/17	2	33.00	2	33.93	33.70	0	5,636	0.00%
2024/04/16	9	33.01	0	0.00	32.90	9	5,601	0.16%
2024/04/15	4	34.28	0	0.00	34.05	4	5,505	0.07%
2024/04/12	5	34.86	1	35.10	34.80	4	5,457	0.07%
2024/04/11	20	35.86	17	35.56	35.15	3	5,421	0.06%
2024/04/10	13	35.65	0	0.00	35.25	13	5,335	0.24%
2024/04/09	18.6	35.90	8	35.43	35.25	10.6	5,265	0.20%
2024/04/08	37	36.22	12	36.21	36.70	25	5,142	0.49%
2024/04/03	15	36.56	10	36.83	36.70	5	4,895	0.10%
2024/04/02	15	36.37	23.1	36.52	36.55	-8.1	4,715	-0.17%
2024/04/01	5	34.21	10	34.37	34.45	-5	4,574	-0.11%
2024/03/29	9	33.54	6	33.80	33.40	3	4,624	0.06%
2024/03/28	4	33.79	4	34.04	33.75	0	4,657	0.00%
2024/03/27	14	33.86	1	34.20	33.75	13	4,657	0.28%
2024/03/26	7	34.59	13	33.75	33.70	-6	4,648	-0.13%
2024/03/25	0	0.00	2	34.40	34.10	-2	4,627	-0.04%
2024/03/22	2	34.18	1	34.10	34.05	1	4,640	0.02%
2024/03/21	10	34.57	2	35.10	34.20	8	4,640	0.17%
2024/03/20	2	35.18	8.1	35.39	35.25	-6.1	4,616	-0.13%
2024/03/19	5	34.55	10	34.43	34.70	-5	4,566	-0.11%
2024/03/18	1	33.85	6	34.11	34.30	-5	4,550	-0.11%
2024/03/15	8	32.08	0	0.00	32.00	8	4,509	0.18%
2024/03/14	12	32.82	0	0.00	32.40	12	4,517	0.27%
2024/03/13	1	33.80	2	33.88	33.65	-1	4,512	-0.02%
2024/03/12	4	34.55	4	34.61	34.25	0	4,502	0.00%
2024/03/11	8	34.24	4.1	34.34	34.25	3.9	4,493	0.09%
2024/03/08	3	33.82	2	34.33	33.60	1	4,494	0.02%
2024/03/07	5	34.12	29	34.09	33.80	-24	4,542	-0.53%
2024/03/06	7	35.06	7	35.39	34.80	0	4,481	0.00%
2024/03/05	7	35.75	4	35.90	35.70	3	4,409	0.07%
2024/03/04	23	36.11	27	36.43	36.35	-4	4,313	-0.09%
2024/03/01	24	36.94	22.3	37.25	36.15	1.8	4,061	0.04%
2024/02/29	23	36.57	20.3	36.60	36.35	2.7	3,711	0.07%
2024/02/27	10	35.40	20.3	34.95	36.15	-10.3	3,190	-0.32%
2024/02/26	16	35.71	19	35.35	35.10	-3	2,957	-0.10%
2024/02/23	9	35.46	47.9	34.80	35.40	-38.9	2,744	-1.42%
2024/02/22	2	33.70	4	33.53	33.60	-2	2,467	-0.08%
2024/02/21	4	32.78	10	32.85	32.90	-6	2,411	-0.25%
2024/02/20	21	33.19	17	33.18	33.25	4	2,373	0.17%
2024/02/19	32	33.81	25.1	33.49	33.95	6.9	2,300	0.30%
2024/02/16	5	32.29	5	32.35	32.20	0	2,037	0.00%
2024/02/15	2	31.90	7	31.75	31.80	-5	1,994	-0.25%
2024/02/02	7	30.24	9	30.48	30.40	-2	1,950	-0.10%
2024/02/01	2	30.30	1.1	30.40	30.40	1	1,966	0.05%
2024/01/31	8	30.09	2	30.63	30.40	6	1,969	0.30%
2024/01/30	2	30.85	80	30.80	30.70	-78	1,961	-3.98%
2024/01/26	0	0.00	1	31.15	30.70	-1	1,974	-0.05%
2024/01/23	1	31.50	4	31.50	31.50	-3	2,026	-0.15%
2024/01/22	0	0.00	5	31.69	31.70	-5	2,029	-0.25%
2024/01/19	2	30.55	0	0.00	30.65	2	2,028	0.10%
2024/01/18	2	30.65	1	30.55	30.55	1	2,040	0.05%
2024/01/17	1	30.95	0	0.00	30.75	1	2,057	0.05%
2024/01/16	1	31.80	1	31.40	31.40	0	2,065	0.00%
2024/01/15	0	0.00	1.1	31.70	31.80	-1.1	2,067	-0.05%
2024/01/12	0	0.00	3	31.75	31.45	-3	2,082	-0.14%
2024/01/11	1	31.55	0	0.00	31.60	1	2,092	0.05%
2024/01/10	0	0.00	1	30.95	31.45	-1	2,121	-0.05%
2024/01/09	1	30.80	0	0.00	30.55	1	2,135	0.05%
2024/01/08	1	30.90	1	31.20	30.90	0	2,169	0.00%
2024/01/05	6	31.50	0	0.00	31.00	6	2,214	0.27%
2024/01/04	1	31.75	0	0.00	31.55	1	2,263	0.04%
2024/01/03	0	0.00	0.1	32.30	32.20	-0.1	2,360	0.00%
2024/01/02	0	0.00	4	32.45	32.35	-4	2,505	-0.16%
2023/12/29	3	31.85	3	31.90	31.80	0	2,797	0.00%
2023/12/28	1	31.55	2	31.95	31.90	-1	3,239	-0.03%
2023/12/27	37	33.03	27	32.65	31.95	10	3,622	0.28%
2023/12/26	1	32.40	13	32.40	32.35	-12	3,406	-0.35%
2023/12/25	2	31.00	12.1	31.84	31.75	-10.1	3,341	-0.30%
2023/12/22	5	30.53	0	0.00	30.55	5	3,346	0.15%
2023/12/21	1	30.00	2	30.20	30.10	-1	3,375	-0.03%
2023/12/20	0	0.00	1	30.55	30.50	-1	3,437	-0.03%
2023/12/19	6	30.43	2	30.30	30.35	4	3,438	0.12%
2023/12/18	1	31.15	0	0.00	31.10	1	3,424	0.03%
2023/12/15	2.1	31.74	20	32.04	31.50	-17.9	3,425	-0.52%
2023/12/14	3	31.57	5	32.08	31.50	-2	3,415	-0.06%
2023/12/13	6	32.08	18.2	32.07	32.10	-12.2	3,379	-0.36%
2023/12/12	0	0.00	60	31.86	31.85	-60	3,392	-1.77%
2023/12/11	0	0.00	11	31.48	31.45	-11	3,449	-0.32%
2023/12/08	26	31.95	8	31.93	32.05	18	3,644	0.49%
2023/12/07	14	31.60	32	31.98	31.95	-18	3,632	-0.50%
2023/12/06	3	31.65	3	31.50	31.50	0	3,618	0.00%
2023/12/05	2	31.80	5	31.66	31.65	-3	3,605	-0.08%
2023/12/04	17	31.71	53	32.07	32.40	-36	3,566	-1.01%
2023/12/01	0	0.00	17	30.96	30.95	-17	3,454	-0.49%
2023/11/30	0	0.00	9	30.31	30.30	-9	3,434	-0.26%
2023/11/29	10	30.09	3	30.30	29.90	7	3,449	0.20%
2023/11/28	0	0.00	9	29.95	29.95	-9	3,459	-0.26%
2023/11/27	8	29.60	8	29.59	29.55	0	3,461	0.00%
2023/11/24	23	30.01	14	29.76	29.70	9	3,469	0.26%
2023/11/22	13	29.83	1	29.85	29.80	12	3,447	0.35%
2023/11/21	20	29.90	1	29.70	29.70	19	3,450	0.55%
2023/11/20	4	29.28	3	29.53	29.45	1	3,432	0.03%
2023/11/17	2	29.20	0	0.00	29.10	2	3,436	0.06%
2023/11/16	2	28.88	2	29.00	28.95	0	3,449	0.00%
2023/11/15	0	0.00	2	29.18	28.95	-2	3,450	-0.06%
2023/11/14	2	29.03	15	28.99	28.95	-13	3,437	-0.38%
2023/11/13	8	28.72	1	28.80	28.75	7	3,436	0.20%
2023/11/10	2	29.20	1	29.25	29.20	1	3,419	0.03%
2023/11/09	26	29.48	8	29.25	29.25	18	3,423	0.53%
2023/11/08	1	29.70	0.1	30.05	29.75	0.9	3,448	0.03%
2023/11/07	9	29.97	1.1	30.01	29.80	7.9	3,448	0.23%
2023/11/06	10	30.32	17	30.36	30.35	-7	3,452	-0.20%
2023/11/03	34	30.16	17.3	30.02	30.00	16.7	3,461	0.48%
2023/11/02	4	30.01	0	0.00	30.05	4	3,460	0.12%
2023/11/01	2	29.45	2	29.40	29.40	0	3,469	0.00%
2023/10/31	28	29.75	0.1	30.90	29.55	28	3,478	0.80%
2023/10/30	0	0.00	0.5	30.62	30.45	-0.5	3,472	-0.01%
2023/10/27	32	30.97	4	30.80	30.45	28	3,490	0.80%
2023/10/26	11	31.16	2	31.08	31.00	9	3,499	0.26%
2023/10/25	5	31.94	4	31.85	31.85	1	3,496	0.03%
2023/10/24	22.4	31.56	2	31.83	31.75	20.4	3,489	0.59%
2023/10/23	1	31.70	2	31.40	31.20	-1	3,493	-0.03%
2023/10/20	17.2	30.27	2	30.35	30.45	15.2	3,491	0.44%
2023/10/19	6.1	30.94	3	31.00	31.10	3.1	3,526	0.09%
2023/10/18	6	31.03	9	30.78	30.90	-3	3,551	-0.08%
2023/10/17	5	31.74	7	31.58	31.55	-2	3,552	-0.06%
2023/10/16	5	31.59	5.5	31.50	31.30	-0.5	3,655	-0.01%
2023/10/13	5	32.53	10	32.48	32.25	-5	3,722	-0.13%
2023/10/12	14	32.56	5	32.63	32.55	9	3,810	0.24%
2023/10/11	31	32.85	28	32.20	32.15	3	3,888	0.08%
2023/10/06	16.1	32.70	32	33.23	33.50	-15.9	4,051	-0.39%
2023/10/05	62	32.88	25	32.92	32.55	37	3,966	0.93%
2023/10/04	45	32.75	51	33.00	33.30	-6	3,905	-0.15%
2023/10/03	30.5	31.91	29.1	33.16	31.00	1.5	3,893	0.04%
2023/10/02	1	30.20	8	30.64	30.60	-7	3,625	-0.19%
2023/09/28	8	29.99	0	0.00	29.90	8	3,640	0.22%
2023/09/27	3	30.67	0	0.00	30.30	3	3,694	0.08%
2023/09/26	5	31.14	1	31.50	31.20	4	3,841	0.10%
2023/09/25	2	30.60	6	30.83	31.00	-4	3,878	-0.10%
2023/09/21	0	0.00	2	29.40	29.40	-2	3,840	-0.05%
2023/09/20	3	29.80	5	29.80	29.60	-2	3,856	-0.05%
2023/09/19	1	30.25	2	30.08	30.05	-1	3,897	-0.03%
2023/09/15	23	30.58	16	30.36	30.35	7	3,974	0.18%
2023/09/14	16.2	31.39	11	31.11	31.25	5.2	3,972	0.13%
2023/09/13	31	32.03	26	31.80	32.10	5	4,011	0.12%
2023/09/12	4	30.55	0	0.00	30.25	4	3,846	0.10%
2023/09/11	0	0.00	9	30.09	29.90	-9	3,921	-0.23%
2023/09/08	0	0.00	3	30.15	30.45	-3	4,167	-0.07%
2023/09/07	1	31.00	0	0.00	30.55	1	4,626	0.02%
2023/09/06	1	30.80	0	0.00	30.70	1	5,372	0.02%
2023/09/05	2	30.60	14	31.09	31.05	-12	5,551	-0.22%
2023/09/04	2	30.60	1	30.80	30.50	1	5,668	0.02%
2023/09/01	3	30.15	6	30.08	30.00	-3	5,679	-0.05%
2023/08/31	4	29.20	2	29.40	29.40	2	5,701	0.04%
2023/08/30	2	29.60	4	29.41	29.50	-2	5,766	-0.03%
2023/08/29	0	0.00	3.5	28.89	28.90	-3.5	5,844	-0.06%
2023/08/28	5	28.50	2	28.45	28.45	3	5,965	0.05%
2023/08/25	3	29.28	14	29.26	29.15	-11	5,972	-0.18%
2023/08/24	0	0.00	2	29.05	29.00	-2	6,008	-0.03%
2023/08/23	1	28.85	2.1	29.05	29.00	-1.1	6,084	-0.02%
2023/08/22	8.1	28.90	12	29.02	28.85	-3.9	6,237	-0.06%
2023/08/21	2	29.00	0	0.00	28.95	2	6,330	0.03%
2023/08/18	4	29.54	7	29.95	29.30	-3	6,430	-0.05%
2023/08/17	2	29.75	1	29.05	29.75	1	6,682	0.01%
2023/08/16	1	29.01	23	29.16	29.45	-22	6,814	-0.32%
2023/08/15	7	29.56	24	29.58	29.45	-17	6,994	-0.24%
2023/08/14	3	29.32	22	28.92	29.15	-19	7,024	-0.27%
2023/08/11	1	30.60	18	30.49	30.45	-17	7,041	-0.24%
2023/08/10	14	30.18	9	30.24	30.20	5	7,073	0.07%
2023/08/09	0	0.00	3	30.90	30.90	-3	7,143	-0.04%
2023/08/08	2	30.50	10	30.55	30.55	-8	7,259	-0.11%
2023/08/07	15	30.62	5	30.67	30.65	10	7,373	0.14%
2023/08/04	3	30.43	11	30.95	30.80	-8	7,391	-0.11%
2023/08/02	30	29.94	0	0.00	29.90	30	7,466	0.40%
2023/08/01	7	30.68	28	30.52	30.50	-21	7,460	-0.28%
2023/07/31	15	30.88	0.1	31.15	30.70	15	7,481	0.20%
2023/07/28	3	31.30	0	0.00	31.15	3	7,511	0.04%
2023/07/27	2	31.28	14	31.45	31.10	-12	7,602	-0.16%
2023/07/26	17	31.04	2	30.95	30.95	15	7,813	0.19%
2023/07/25	2	31.48	1	31.25	31.50	1	8,488	0.01%
2023/07/24	32.1	31.10	11	31.07	31.00	21.1	8,850	0.24%
2023/07/21	6	31.83	2	32.10	31.90	4	8,825	0.05%
2023/07/20	19	32.24	1	32.20	32.30	18	8,856	0.20%
2023/07/19	23	32.95	0	0.00	32.10	23	8,860	0.26%
2023/07/18	20	33.60	4	33.80	33.20	16	8,953	0.18%
2023/07/17	6	34.27	7	34.64	34.70	-1	9,204	-0.01%
2023/07/14	10	34.35	11	33.90	33.85	-1	9,248	-0.01%
2023/07/13	9	34.99	17.1	35.42	34.40	-8.1	9,299	-0.09%
2023/07/12	64	33.74	18	33.87	33.80	46	9,091	0.51%
2023/07/11	34.1	34.43	2	33.65	33.65	32.1	9,062	0.35%
2023/07/10	29.1	36.36	17	36.29	35.95	12.1	8,864	0.14%
2023/07/07	5	34.35	3	34.78	34.55	2	8,476	0.02%
2023/07/06	3	34.18	2	34.28	34.30	1	8,419	0.01%
2023/07/05	14	34.93	5	34.55	34.10	9	8,651	0.10%
2023/07/04	28	34.59	16	34.88	34.80	12	8,656	0.14%
2023/07/03	24	33.18	1.2	33.24	33.15	22.8	8,507	0.27%
2023/06/29	2	33.30	1	33.45	33.45	1	8,708	0.01%
2023/06/28	1	33.20	0	0.00	33.10	1	8,881	0.01%
2023/06/27	3	33.17	3	33.53	33.00	0	9,082	0.00%
2023/06/26	2	34.10	13	34.00	33.75	-11	9,750	-0.11%
2023/06/21	2	34.83	7	34.76	34.70	-5	10,072	-0.05%
2023/06/20	1.1	34.52	2	34.35	34.35	-1	10,444	-0.01%
2023/06/19	7	34.79	20	34.91	34.70	-13	10,736	-0.12%
2023/06/16	16	34.18	15	33.95	33.85	1	10,791	0.01%
2023/06/15	5	33.89	23	34.35	34.45	-18	10,765	-0.17%
2023/06/14	21	34.89	4	34.14	34.15	17	10,716	0.16%
2023/06/13	59.2	35.71	35	35.59	35.70	24.2	10,514	0.23%
2023/06/12	55.4	35.60	68	35.85	36.60	-12.6	10,108	-0.12%
2023/06/09	35	33.28	36	33.62	33.65	-1	9,367	-0.01%
2023/06/08	6	32.94	2	33.05	33.05	4	9,199	0.04%
2023/06/07	1	32.75	6	32.66	32.55	-5	9,125	-0.05%
2023/06/06	6	32.42	7	32.41	32.35	-1	9,143	-0.01%
2023/06/05	2	32.70	9	32.48	32.70	-7	9,160	-0.08%
2023/06/02	3	32.40	3	32.20	32.40	0	9,177	0.00%
2023/06/01	19	32.24	86	32.10	32.20	-67	9,217	-0.73%
2023/05/31	1	31.50	0	0.00	31.50	1	9,187	0.01%
2023/05/30	1	31.75	0	0.00	31.45	1	9,269	0.01%
2023/05/29	1	31.70	1	31.70	31.75	0	9,252	0.00%
2023/05/26	14	32.63	30	31.97	31.80	-16	9,253	-0.17%
2023/05/25	13	33.50	6	33.76	33.45	7	9,196	0.08%
2023/05/24	12	33.82	5	33.94	33.80	7	9,271	0.08%
2023/05/23	90	34.28	35	34.00	33.95	55	9,935	0.55%
2023/05/22	2	33.28	37	33.12	32.85	-35	9,816	-0.36%
2023/05/19	27	33.01	19	33.23	31.95	8	9,777	0.08%
2023/05/18	5	31.90	2	31.78	31.90	3	9,613	0.03%
2023/05/17	0	0.00	10	31.80	31.80	-10	9,588	-0.10%
2023/05/16	9	32.10	0	0.00	32.05	9	9,615	0.09%
2023/05/15	1	31.80	7	31.59	31.55	-6	9,625	-0.06%
2023/05/12	0	0.00	8	31.93	31.85	-8	9,536	-0.08%
2023/05/11	10.1	30.42	2	30.40	30.75	8.1	9,404	0.09%
2023/05/09	19	31.26	2	31.75	31.30	17	9,246	0.18%
2023/05/08	4	31.94	0	0.00	31.90	4	9,142	0.04%
2023/05/05	1.1	32.09	1.1	32.05	31.95	0	9,115	0.00%
2023/05/04	4	32.13	0	0.00	32.05	4	9,076	0.04%
2023/05/03	23.1	31.95	8	31.93	31.70	15.1	9,015	0.17%
2023/05/02	6	32.62	6	32.48	32.55	0	8,912	0.00%
2023/04/28	71.1	34.06	47	34.01	33.55	24.1	8,683	0.28%
2023/04/27	9	32.42	27.1	32.88	33.55	-18.1	7,973	-0.23%
2023/04/26	0	0.00	2	30.10	30.50	-2	7,584	-0.03%
2023/04/25	35	30.85	4	30.34	30.15	31	7,544	0.41%
2023/04/24	1	30.85	3	30.82	30.85	-2	7,472	-0.03%
2023/04/21	6	31.28	3.2	31.31	31.05	2.8	7,428	0.04%
2023/04/20	12	32.62	47	32.69	32.50	-35	7,205	-0.49%
2023/04/19	13	32.63	4	32.81	32.45	9	6,840	0.13%
2023/04/18	31.2	32.34	44.1	32.16	32.05	-12.9	6,658	-0.19%
2023/04/17	4	31.84	3.1	31.79	31.75	0.9	6,467	0.01%
2023/04/14	11	31.50	31	31.80	31.80	-20	6,403	-0.31%
2023/04/13	2	31.48	20	31.40	31.40	-18	6,346	-0.28%
2023/04/12	4	31.94	11	31.95	31.85	-7	6,278	-0.11%
2023/04/11	2	31.73	11	31.83	31.70	-9	6,218	-0.14%
2023/04/10	15.3	32.05	33	32.09	31.55	-17.7	6,138	-0.29%
2023/04/07	16	31.39	19	31.38	31.25	-3	5,873	-0.05%
2023/04/06	1	31.30	0	0.00	31.45	1	5,794	0.02%
2023/03/31	32	31.62	4	31.59	31.65	28	5,745	0.49%
2023/03/30	37.1	31.42	40	31.35	31.50	-2.9	5,622	-0.05%
2023/03/29	13	30.94	8	31.02	30.85	5	5,453	0.09%
2023/03/28	29	30.08	12	30.25	30.20	17	5,267	0.32%
2023/03/27	329	32.82	333.2	33.01	30.90	-4.2	5,054	-0.08%	大買/大賣/
2023/03/24	15	31.92	74	32.55	33.00	-59	4,343	-1.36%
2023/03/23	62	31.09	65.1	31.24	30.00	-3.1	3,979	-0.08%
2023/03/22	62.3	30.33	21	30.55	30.70	41.3	3,564	1.16%
2023/03/21	2	29.10	38	29.17	29.50	-36	3,238	-1.11%
2023/03/20	1	28.50	1	28.50	28.50	0	3,073	0.00%
2023/03/17	0	28.10	8	28.23	28.25	-8	3,055	-0.26%
2023/03/16	6	27.06	9	27.57	27.25	-3	3,014	-0.10%
2023/03/15	0	0.00	6	28.31	28.05	-6	2,972	-0.20%
2023/03/14	5	27.20	0	0.00	27.35	5	2,955	0.17%
2023/03/13	1	27.00	0	0.00	27.25	1	2,994	0.03%
2023/03/10	2	27.80	6	27.80	27.70	-4	3,027	-0.13%
2023/03/09	0	0.00	5	28.22	28.20	-5	3,068	-0.16%
2023/03/08	2	28.70	2	28.60	28.55	0	3,028	0.00%
2023/03/07	2	28.55	3	28.67	28.55	-1	2,971	-0.03%
2023/03/06	5	28.74	30	28.66	28.20	-25	2,891	-0.86%
2023/03/03	8	28.29	5	28.39	28.35	3	2,762	0.11%
2023/03/02	2	27.95	1	28.20	28.50	1	2,677	0.04%
2023/03/01	10	26.95	5	26.90	27.30	5	2,587	0.19%
2023/02/24	23	27.37	11	27.40	27.10	12	2,553	0.47%
2023/02/23	52	28.00	9	27.84	28.00	43	2,463	1.75%
2023/02/22	45	27.68	4	27.60	27.85	41	2,354	1.74%
2023/02/21	121	28.76	69	28.66	28.45	52	2,168	2.40%	大買/
2023/02/20	7	27.24	18	27.49	27.95	-11	1,394	-0.79%
2023/02/17	4	25.38	4	25.60	25.45	0	1,249	0.00%
2023/02/16	0	0.00	2	24.85	25.10	-2	1,149	-0.17%
2023/02/14	8	24.73	1	24.25	24.30	7	1,098	0.64%
2023/02/13	14	24.55	11	24.38	24.55	3	1,003	0.30%
2023/02/03	0	0.00	1	23.40	23.50	-1	927	-0.11%
2023/02/02	1	23.95	0	0.00	23.90	1	921	0.11%
2023/01/17	0	0.00	2	22.80	22.80	-2	897	-0.22%
2023/01/11	2	23.08	0	0.00	22.95	2	890	0.22%
2023/01/09	1	23.50	0	0.00	23.50	1	885	0.11%
2023/01/05	0	0.00	2	23.35	23.35	-2	887	-0.23%
2023/01/04	0	0.00	1	23.10	23.05	-1	877	-0.11%
2022/12/28	2	22.73	0	0.00	22.65	2	852	0.23%
2022/12/27	3	23.22	0	0.00	23.15	3	841	0.36%
2022/12/22	11	23.04	9	22.92	22.95	2	832	0.24%
2022/12/21	1	23.00	0	0.00	22.95	1	829	0.12%
2022/12/20	1	23.05	1	23.30	23.05	0	818	0.00%
2022/12/16	7	24.68	0	0.00	24.70	7	791	0.88%
2022/12/15	11	25.25	12	25.06	25.05	-1	771	-0.13%
2022/12/14	7	24.94	6	24.85	24.85	1	751	0.13%
2022/12/12	0	0.00	1	25.05	24.95	-1	723	-0.14%
2022/12/09	6	25.20	15	24.91	24.75	-9	704	-1.28%
2022/12/08	3	25.57	1	25.50	25.50	2	687	0.29%
2022/12/07	2	25.10	0	0.00	25.10	2	669	0.30%
2022/12/06	7	25.78	12	25.77	25.60	-5	651	-0.77%
2022/12/02	1	25.60	10	25.53	25.40	-9	550	-1.64%
2022/12/01	17	25.26	9	25.36	25.20	8	489	1.64%
2022/11/30	0	0.00	2	24.00	23.95	-2	381	-0.52%
2022/11/28	2	23.40	2	23.75	23.40	0	360	0.00%
2022/11/25	0	0.00	3	23.50	23.00	-3	357	-0.84%
2022/11/24	2	22.75	0	0.00	22.70	2	354	0.56%
2022/11/23	0	0.00	2	22.78	22.85	-2	336	-0.59%
2022/11/22	0	0.00	4	21.55	21.60	-4	317	-1.26%
2022/11/21	0	0.00	1	21.75	21.70	-1	321	-0.31%
2022/11/17	0	0.00	1	21.90	22.05	-1	321	-0.31%
2022/11/15	2	22.25	0	0.00	22.10	2	321	0.62%
2022/11/14	0	0.00	1	22.40	22.65	-1	320	-0.31%
2022/11/11	7	21.70	3	21.92	22.15	4	336	1.19%
2022/11/10	6	21.35	0	0.00	21.35	6	388	1.55%
2022/11/04	0	0.00	1	21.10	21.15	-1	426	-0.23%
2022/11/02	0	0.00	1	21.10	21.10	-1	436	-0.23%
2022/10/27	0	0.00	2	20.70	20.65	-2	448	-0.45%
2022/10/26	34	20.40	0	0.00	20.40	34	450	7.55%
2022/10/25	32	20.19	2	20.25	20.25	30	453	6.61%
2022/10/24	36	20.45	0	0.00	20.45	36	457	7.87%
2022/10/18	1	20.70	0	0.00	20.80	1	476	0.21%
2022/10/17	4	20.40	2	20.63	20.75	2	484	0.41%
2022/10/14	0	0.00	1	20.80	20.75	-1	486	-0.21%
2022/10/13	1	20.85	0	0.00	20.20	1	491	0.20%
2022/10/11	2	21.93	0	0.00	21.75	2	489	0.41%
2022/10/07	1	22.75	0	0.00	22.75	1	492	0.20%
2022/10/05	1	22.70	0	0.00	22.90	1	499	0.20%
2022/10/04	1	23.00	1	23.45	23.00	0	502	0.00%
2022/10/03	1	22.80	2	23.05	22.80	-1	505	-0.20%
2022/09/30	0	0.00	8	21.96	22.05	-8	497	-1.61%
2022/09/29	0	0.00	1	22.40	22.05	-1	496	-0.20%
2022/09/28	0	0.00	2	22.20	21.85	-2	496	-0.40%
2022/09/26	1	23.10	5	22.82	22.55	-4	491	-0.81%
2022/09/23	36	23.81	0	0.00	23.80	36	491	7.33%
2022/09/22	2	24.25	0	0.00	24.15	2	490	0.41%
2022/09/20	3	24.33	0	0.00	24.45	3	492	0.61%
2022/09/16	1	24.85	0	0.00	24.85	1	494	0.20%
2022/09/15	1	25.40	5	25.65	25.25	-4	496	-0.81%
2022/09/14	0	0.00	2	25.40	25.50	-2	495	-0.40%
2022/09/13	0	0.00	2	25.05	25.55	-2	494	-0.40%
2022/09/12	2	25.10	2	25.20	24.85	0	495	0.00%
2022/09/08	2	24.00	0	0.00	24.60	2	492	0.41%
2022/09/06	2	24.05	0	0.00	23.80	2	499	0.40%
2022/09/05	2	24.45	0	0.00	24.35	2	500	0.40%
2022/09/01	1	24.60	0	0.00	25.05	1	499	0.20%
2022/08/31	0	0.00	1	25.05	24.90	-1	491	-0.20%
2022/08/29	4	24.44	0	0.00	24.45	4	493	0.81%
2022/08/24	0	0.00	1	24.30	24.45	-1	486	-0.21%
2022/08/22	1	24.45	0	0.00	24.25	1	487	0.21%
2022/08/15	1	23.00	0	0.00	23.15	1	446	0.22%
2022/08/12	0	0.00	2	23.00	23.00	-2	450	-0.44%
2022/08/11	0	0.00	1	22.75	22.75	-1	451	-0.22%
2022/08/10	0	0.00	1	21.90	21.85	-1	451	-0.22%
2022/08/09	1	21.25	0	0.00	21.40	1	462	0.22%
2022/08/08	2	21.93	0	0.00	22.05	2	452	0.44%
2022/08/05	2	22.58	0	0.00	22.50	2	448	0.45%
2022/08/02	1	22.60	0	0.00	22.60	1	441	0.23%
2022/08/01	0	0.00	2	23.15	23.15	-2	442	-0.45%
2022/07/28	3	22.82	0	0.00	22.55	3	436	0.69%
2022/07/20	1	22.90	0	0.00	22.90	1	422	0.24%
2022/07/06	0	0.00	7	22.50	22.15	-7	418	-1.67%
2022/07/01	11	22.67	0	0.00	22.50	11	432	2.54%
2022/06/30	1	23.70	0	0.00	23.20	1	428	0.23%
2022/06/27	0	0.00	1	23.50	23.40	-1	437	-0.23%
2022/06/22	25	23.24	0	0.00	23.25	25	466	5.35%
2022/06/21	0	0.00	1	24.05	24.50	-1	462	-0.22%
2022/06/20	3	23.93	0	0.00	23.00	3	460	0.65%
2022/06/17	0	0.00	0	23.95	24.00	0	454	0.00%
2022/06/16	0	0.00	10	25.30	24.50	-10	456	-2.19%
2022/06/14	0	0.00	1	24.75	25.05	-1	459	-0.22%
2022/06/13	1	25.40	0	0.00	25.40	1	459	0.22%
2022/06/09	11	25.90	0	0.00	25.90	11	470	2.34%
2022/06/08	3	26.27	3	26.32	26.05	0	476	0.00%
2022/05/31	2	25.90	2	26.13	25.70	0	553	0.00%
2022/05/26	1	24.80	0	0.00	24.85	1	583	0.17%
2022/05/25	3	25.80	7	25.95	25.30	-4	599	-0.67%
2022/05/24	2	24.43	0	0.00	24.40	2	599	0.33%
2022/05/20	0	0.00	2	25.50	25.30	-2	633	-0.32%
2022/05/18	0	25.00	2	25.13	25.20	-2	683	-0.29%
2022/05/13	0	0.00	1	23.35	23.30	-1	745	-0.13%
2022/05/06	0	0.00	1	23.50	24.30	-1	980	-0.10%
2022/04/29	0	0.00	2	23.10	23.10	-2	1,076	-0.19%
2022/04/27	0	0.00	1	21.70	22.35	-1	1,149	-0.09%
2022/04/25	2	23.30	0	0.00	23.30	2	1,293	0.15%
2022/04/22	1	24.35	0	0.00	24.45	1	1,366	0.07%
2022/04/12	0	0.00	6	24.20	24.25	-6	2,807	-0.21%
2022/04/11	4	24.80	2	25.53	24.65	2	2,808	0.07%
2022/04/07	1	25.70	0	0.00	25.70	1	2,811	0.04%
2022/04/01	1	26.15	0	0.00	26.15	1	2,847	0.04%
2022/03/30	1	26.40	0	0.00	26.65	1	2,879	0.03%
2022/03/29	0	0.00	3	27.10	26.55	-3	2,880	-0.10%
2022/03/28	3	25.72	0	0.00	26.00	3	2,859	0.10%
2022/03/25	1	26.25	0	0.00	26.20	1	2,857	0.03%
2022/03/22	2	26.65	0	0.00	26.65	2	2,894	0.07%
2022/03/17	0	0.00	1	26.45	26.60	-1	2,901	-0.03%
2022/03/15	0	0.00	0	26.10	25.75	0	2,912	0.00%
2022/03/14	7	25.85	0	0.00	25.95	7	2,922	0.24%
2022/03/10	2	26.25	0	0.00	26.15	2	2,983	0.07%
2022/03/08	1	25.50	3	26.00	25.75	-2	2,968	-0.07%
2022/03/07	6	26.55	4	26.63	26.50	2	2,956	0.07%
2022/03/04	5	27.75	6	27.95	27.85	-1	2,932	-0.03%
2022/03/03	5	28.35	0	0.00	28.35	5	2,925	0.17%
2022/03/02	1	28.70	0	0.00	28.75	1	2,923	0.03%
2022/03/01	2	29.25	2	29.38	29.25	0	2,917	0.00%
2022/02/25	0	0.00	5	28.57	28.70	-5	2,907	-0.17%
2022/02/24	9	28.26	2	27.85	27.50	7	2,893	0.24%
2022/02/22	0	0.00	2	29.05	29.55	-2	2,851	-0.07%
2022/02/21	11	30.37	8	30.71	30.30	3	2,841	0.11%
2022/02/18	4	29.85	2	29.85	30.00	2	2,814	0.07%
2022/02/17	11	29.90	16.1	30.09	29.65	-5.1	2,799	-0.18%
2022/02/16	14	28.92	12	29.14	29.00	2	2,766	0.07%
2022/02/15	1	28.35	1	28.50	28.35	0	2,754	0.00%
2022/02/14	8	28.93	1	29.05	28.85	7	2,739	0.26%
2022/02/10	9	29.93	3	29.93	29.85	6	2,704	0.22%
2022/02/09	6	30.53	15	30.88	31.05	-9	2,666	-0.34%
2022/02/08	8	30.36	24	30.36	30.45	-16	2,641	-0.61%
2022/02/07	12	29.16	17	29.01	29.50	-5	2,573	-0.19%
2022/01/26	1	27.40	2	27.80	27.30	-1	2,547	-0.04%
2022/01/25	6	27.93	1	28.05	27.70	5	2,613	0.19%
2022/01/24	6	27.18	5	27.30	27.70	1	2,639	0.04%
2022/01/21	12.1	28.64	7	29.24	28.20	5.1	2,658	0.19%
2022/01/20	5	29.50	13	29.41	29.30	-8	2,699	-0.30%
2022/01/19	16	28.86	6	28.97	29.00	10	2,689	0.37%
2022/01/18	24	29.67	19	29.86	29.50	5	2,708	0.18%
2022/01/17	2	29.85	6	29.38	29.85	-4	2,613	-0.15%
2022/01/14	14	27.46	12	27.69	27.80	2	2,553	0.08%
2022/01/13	16	28.61	16	28.68	28.45	0	2,513	0.00%
2022/01/12	40	29.75	36	29.89	29.65	4	2,415	0.17%
2022/01/11	112	31.72	97	31.73	29.90	15	2,276	0.66%	大買/
2022/01/10	43	30.03	54	29.73	30.45	-11	1,563	-0.70%
2022/01/07	3	27.50	10	28.23	28.95	-7	1,239	-0.56%
2022/01/05	1	27.00	0	0.00	26.95	1	1,179	0.08%
2022/01/04	0	0.00	3	27.43	27.45	-3	1,197	-0.25%
2022/01/03	0	0.00	6	27.45	27.50	-6	1,220	-0.49%
2021/12/30	0	0.00	3	27.85	27.60	-3	1,253	-0.24%
2021/12/29	1	27.95	4	28.04	28.00	-3	1,350	-0.22%
2021/12/27	20	27.83	0	0.00	27.70	20	1,388	1.44%
2021/12/22	0	0.00	1	27.25	27.25	-1	1,447	-0.07%
2021/12/21	0	0.00	1	27.20	27.10	-1	1,479	-0.07%
2021/12/17	0	0.00	3	27.20	26.85	-3	1,666	-0.18%
2021/12/10	0	0.00	1	26.85	27.05	-1	2,005	-0.05%
2021/12/09	0	0.00	8	26.88	26.90	-8	2,011	-0.40%
2021/12/08	3	27.28	0	0.00	27.20	3	2,000	0.15%
2021/12/07	16	27.87	10	27.68	27.35	6	1,982	0.30%
2021/12/06	0	0.00	8	25.73	26.15	-8	1,920	-0.42%
2021/12/03	38	25.30	0	0.00	25.35	38	1,913	1.99%
2021/12/02	3	25.38	0	0.00	25.30	3	1,917	0.16%
2021/12/01	16	25.24	0	0.00	25.80	16	1,921	0.83%
2021/11/30	0	0.00	15	25.60	25.50	-15	1,915	-0.78%
2021/11/29	21	25.01	20	25.00	25.10	1	1,915	0.05%
2021/11/26	1	25.60	2	25.60	25.50	-1	1,909	-0.05%
2021/11/25	10	26.35	0	0.00	26.35	10	1,896	0.53%
2021/11/24	1	26.20	0	0.00	26.35	1	1,895	0.05%
2021/11/23	20	26.40	5	26.60	26.40	15	1,893	0.79%
2021/11/22	1	26.85	0	0.00	26.85	1	1,906	0.05%
2021/11/19	1	26.65	57	26.94	26.75	-56	1,931	-2.90%
2021/11/18	1	27.40	10	27.23	27.20	-9	1,920	-0.47%
2021/11/17	15	27.04	0	0.00	27.05	15	1,904	0.79%
2021/11/16	14	27.33	10	27.10	27.25	4	1,900	0.21%
2021/11/15	3	26.83	7	26.86	26.90	-4	1,887	-0.21%
2021/11/12	50	26.30	0	0.00	26.35	50	1,892	2.64%
2021/11/10	0	0.00	5	26.30	26.35	-5	1,893	-0.26%
2021/11/05	4	26.43	9	26.56	26.45	-5	1,887	-0.26%
2021/11/04	1	27.45	1	27.65	27.30	0	1,854	0.00%
2021/11/03	0	0.00	4	27.39	27.40	-4	1,851	-0.22%
2021/11/02	13	28.73	10	28.16	27.25	3	1,845	0.16%
2021/11/01	6	29.34	5	29.30	29.30	1	1,770	0.06%
2021/10/29	2	28.75	3	28.70	29.00	-1	1,733	-0.06%
2021/10/28	1	28.95	5	29.20	28.85	-4	1,696	-0.24%
2021/10/27	6	28.12	9	28.18	28.45	-3	1,627	-0.18%
2021/10/26	21	27.88	14	27.96	27.65	7	1,600	0.44%
2021/10/25	1	26.60	1	27.30	27.25	0	1,551	0.00%
2021/10/22	3	26.00	3	26.08	25.95	0	1,534	0.00%
2021/10/21	3	26.93	2	27.30	26.60	1	1,534	0.07%
2021/10/20	1	26.65	2	26.65	26.95	-1	1,529	-0.07%
2021/10/19	1	27.00	3	27.10	26.80	-2	1,537	-0.13%
2021/10/15	1	26.50	6	26.55	26.60	-5	1,544	-0.32%
2021/10/14	6	26.55	0	0.00	26.15	6	1,547	0.39%
2021/10/13	0	0.00	11	27.08	27.05	-11	1,534	-0.72%
2021/10/12	8	27.52	2	27.38	27.25	6	1,527	0.39%
2021/10/08	3	28.50	6	28.58	28.20	-3	1,513	-0.20%
2021/10/07	3	28.15	20	28.30	28.20	-17	1,497	-1.14%
2021/10/06	17	28.81	22	29.31	28.40	-5	1,484	-0.34%
2021/10/05	3	27.48	15	27.93	28.50	-12	1,390	-0.86%
2021/10/04	0	0.00	1	26.00	26.70	-1	1,348	-0.07%
2021/10/01	6	26.93	0	0.00	26.60	6	1,334	0.45%
2021/09/30	1	27.90	1	27.80	27.90	0	1,329	0.00%
2021/09/29	27	28.15	12	27.99	28.05	15	1,319	1.14%
2021/09/28	1	26.95	1	27.00	27.25	0	1,282	0.00%
2021/09/27	25	28.70	9	28.31	28.25	16	1,254	1.28%
2021/09/24	38	29.58	21	29.75	29.45	17	1,212	1.40%
2021/09/23	8	28.26	3	29.00	28.95	5	1,060	0.47%
2021/09/22	1	27.60	5	27.48	27.85	-4	945	-0.42%
2021/09/17	7	26.66	3	27.90	26.40	4	889	0.45%
2021/09/16	4	24.70	9	25.02	25.40	-5	787	-0.63%
2021/09/15	4	24.54	4	24.48	24.65	0	813	0.00%
2021/09/14	2	24.08	1	23.95	23.90	1	806	0.12%
2021/09/10	15	23.00	0	0.00	23.00	15	810	1.85%
2021/09/09	13	23.00	0	0.00	23.10	13	816	1.59%
2021/09/08	1	22.90	0	0.00	22.75	1	820	0.12%
2021/09/07	2	23.30	0	0.00	23.20	2	825	0.24%
2021/09/06	3	24.25	0	0.00	23.60	3	827	0.36%
2021/09/02	3	24.10	0	0.00	24.00	3	832	0.36%
2021/09/01	0	0.00	1	24.30	24.40	-1	841	-0.12%
2021/08/30	2	23.73	0	0.00	23.80	2	848	0.24%
2021/08/26	11.2	24.12	0	0.00	24.00	11.2	857	1.31%
2021/08/25	32	24.45	4	24.31	24.75	28	852	3.28%
2021/08/23	1	22.65	0	0.00	22.55	1	858	0.12%
2021/08/19	2	21.80	0	0.00	21.80	2	876	0.23%
2021/08/18	1	22.40	1	22.50	22.50	0	878	0.00%
2021/08/16	21	22.76	0	0.00	22.70	21	885	2.37%
2021/08/13	1	24.00	0	0.00	23.75	1	884	0.11%
2021/08/11	4	24.35	0	0.00	24.20	4	940	0.43%
2021/08/09	8	25.48	0	0.00	25.40	8	1,010	0.79%
2021/08/05	0	0.00	20	26.60	26.60	-20	1,070	-1.87%
2021/07/28	0	0.00	1	26.45	26.45	-1	1,507	-0.07%
2021/07/27	0	0.00	1	27.70	27.35	-1	1,552	-0.06%
2021/07/23	1	27.15	2	27.20	27.00	-1	1,783	-0.06%
2021/07/22	3	26.85	0	0.00	26.70	3	1,929	0.16%
2021/07/21	0	0.00	5	25.81	25.40	-5	1,934	-0.26%
2021/07/20	0	0.00	1	26.25	26.10	-1	1,950	-0.05%
2021/07/16	3	26.83	0	0.00	26.85	3	1,987	0.15%
2021/07/15	9	26.44	0	0.00	26.50	9	1,992	0.45%
2021/07/14	2.1	26.50	1	26.65	26.50	1.1	1,996	0.06%
2021/07/13	2	27.30	0	0.00	26.95	2	1,999	0.10%
2021/07/09	8	27.05	0	0.00	27.00	8	1,980	0.40%
2021/07/07	10	28.21	10	28.00	27.85	0	2,021	0.00%
2021/07/05	1	28.90	2	29.38	29.30	-1	2,067	-0.05%
2021/06/30	2	28.40	0	0.00	28.25	2	2,166	0.09%
2021/06/28	2	28.80	4	28.65	28.75	-2	2,224	-0.09%
2021/06/25	0	0.00	9	29.61	29.35	-9	2,244	-0.40%
2021/06/24	2	29.60	2	29.50	30.00	0	2,231	0.00%
2021/06/23	0	0.00	1	28.25	28.15	-1	2,198	-0.05%
2021/06/22	2	27.80	0	0.00	28.20	2	2,206	0.09%
2021/06/21	1	27.75	0	0.00	27.75	1	2,262	0.04%
2021/06/16	1	28.50	0	0.00	28.60	1	2,307	0.04%
2021/06/15	0	0.00	3	29.02	28.95	-3	2,319	-0.13%
2021/06/10	0	0.00	5	29.15	28.65	-5	2,338	-0.21%
2021/06/09	1	28.60	4	29.05	28.60	-3	2,365	-0.13%
2021/06/07	0	0.00	1	28.20	27.90	-1	2,407	-0.04%
2021/06/04	0	0.00	2	28.45	28.15	-2	2,411	-0.08%
2021/06/02	1	28.50	0	0.00	28.90	1	2,431	0.04%
2021/05/31	2	27.95	0	0.00	28.30	2	2,415	0.08%
2021/05/28	0.1	27.20	0	0.00	27.70	0.1	2,412	0.00%
2021/05/26	3	26.60	0	0.00	26.50	3	2,435	0.12%
2021/05/25	0	0.00	2	26.20	26.35	-2	2,446	-0.08%
2021/05/24	2	24.75	1	25.50	25.55	1	2,454	0.04%
2021/05/20	18	24.56	1	25.50	24.40	17	2,528	0.67%
2021/05/19	11	24.43	0	0.00	25.60	11	2,552	0.43%
2021/05/18	24	23.31	4	22.93	24.20	20	2,547	0.78%
2021/05/17	30	22.12	0	0.00	22.05	30	2,533	1.18%
2021/05/14	3	25.98	2	25.73	24.50	1	2,512	0.04%
2021/05/13	107	25.51	0	0.00	25.00	107	2,502	4.27%	大買/鉅額交易
2021/05/12	37	27.67	4	26.85	27.00	33	2,466	1.34%
2021/05/11	318	30.55	0	0.00	29.80	318	2,403	13.23%	大買/鉅額交易
2021/05/10	0	0.00	14	32.27	33.00	-14	2,334	-0.60%
2021/05/07	1	32.25	5	32.35	32.35	-4	2,288	-0.17%
2021/05/06	2	32.93	10	32.74	32.75	-8	2,269	-0.35%
2021/05/05	5	32.25	3	32.77	32.20	2	2,249	0.09%
2021/05/04	3	31.80	0	0.00	30.75	3	2,187	0.14%
2021/05/03	5	31.97	37	31.98	32.00	-32	2,166	-1.48%
2021/04/29	59	33.01	33	32.98	32.45	26	2,147	1.21%
2021/04/28	30	32.18	18	32.22	32.35	12	1,969	0.61%
2021/04/27	1	30.15	0	0.00	30.40	1	1,861	0.05%
2021/04/26	6	30.28	0	0.00	30.20	6	1,989	0.30%
2021/04/22	0	0.00	3	31.08	30.40	-3	2,017	-0.15%
2021/04/21	4	31.29	0	0.00	31.25	4	2,021	0.20%
2021/04/20	1	31.20	0	0.00	31.20	1	2,040	0.05%
2021/04/19	10	30.60	15	30.60	30.95	-5	2,095	-0.24%
2021/04/15	0	0.00	10	30.80	30.80	-10	2,293	-0.44%
2021/04/14	2	30.58	0	0.00	30.65	2	2,343	0.09%
2021/04/13	0	0.00	18	31.42	30.80	-18	2,460	-0.73%
2021/04/12	0	0.00	2	31.73	31.65	-2	2,986	-0.07%
2021/04/09	6	32.21	1	32.10	32.10	5	3,237	0.15%
2021/04/08	16	32.59	2	32.25	32.60	14	3,241	0.43%
2021/04/07	0	0.00	4	31.73	31.65	-4	3,187	-0.13%
2021/04/06	0	0.00	1	31.10	31.10	-1	3,183	-0.03%
2021/04/01	2	31.15	5	31.40	31.00	-3	3,244	-0.09%
2021/03/31	3.1	30.98	21	31.08	31.05	-18	3,274	-0.55%
2021/03/30	11	30.55	0	0.00	30.55	11	3,253	0.34%
2021/03/29	2	31.00	1	31.05	31.00	1	3,253	0.03%
2021/03/25	0	0.00	1	31.10	31.10	-1	3,316	-0.03%
2021/03/24	6	31.65	29	31.08	31.75	-23	3,327	-0.69%
2021/03/22	0.1	30.60	3	30.73	30.45	-2.9	3,330	-0.09%
2021/03/19	0.1	31.40	0	0.00	30.85	0.1	3,367	0.00%
2021/03/17	2	31.48	4	31.73	31.35	-2	3,430	-0.06%
2021/03/16	4	31.40	0	0.00	31.35	4	3,478	0.11%
2021/03/15	7	31.61	0	0.00	31.40	7	3,528	0.20%
2021/03/12	1	31.00	5	31.43	31.75	-4	3,571	-0.11%
2021/03/11	15	30.87	18	30.90	30.95	-3	3,633	-0.08%
2021/03/10	2	30.10	2	30.13	30.10	0	3,717	0.00%
2021/03/09	0	0.00	12	29.77	29.80	-12	3,754	-0.32%
2021/03/08	2	30.33	1	30.35	30.05	1	3,825	0.03%
2021/03/05	2	30.48	0	0.00	30.50	2	3,857	0.05%
2021/03/04	3	30.75	0	0.00	30.85	3	3,957	0.08%
2021/03/02	0.1	31.80	0	0.00	30.80	0.1	4,157	0.00%
2021/02/25	8	32.45	0	0.00	32.30	8	4,405	0.18%
2021/02/23	0.1	32.50	0	0.00	32.30	0.1	4,507	0.00%
2021/02/22	5	32.55	2	32.83	33.00	3	4,571	0.07%
2021/02/19	2	32.25	2	32.33	32.35	0	4,620	0.00%
2021/02/18	0.1	31.30	0	0.00	31.40	0.1	4,855	0.00%
2021/02/17	9	31.15	1	31.35	31.20	8	4,853	0.16%
2021/02/05	1	31.00	3	31.20	31.15	-2	4,862	-0.04%
2021/02/04	3	31.28	0	0.00	31.10	3	4,880	0.06%
2021/02/03	2	31.68	0	0.00	31.40	2	4,897	0.04%
2021/02/02	20	31.38	6	31.48	31.50	14	4,941	0.28%
2021/02/01	6	30.65	8	30.69	30.90	-2	5,005	-0.04%
2021/01/29	10	31.49	1	31.55	31.25	9	5,077	0.18%
2021/01/28	1	32.70	0	0.00	32.20	1	5,115	0.02%
2021/01/27	7	32.56	11	32.93	32.65	-4	5,139	-0.08%
2021/01/26	0	0.00	5	32.36	31.55	-5	5,131	-0.10%
2021/01/25	5	31.25	3	31.97	31.90	2	5,157	0.04%
2021/01/22	2	31.65	1	31.60	31.70	1	5,196	0.02%
2021/01/21	2	32.03	0	0.00	31.95	2	5,222	0.04%
2021/01/20	8	32.11	8	32.19	32.00	0	5,243	0.00%
2021/01/19	13	34.47	11	33.69	33.40	2	5,227	0.04%
2021/01/18	9	32.00	8	32.81	33.05	1	5,155	0.02%
2021/01/15	0	0.00	1	33.65	32.70	-1	5,157	-0.02%
2021/01/14	0	0.00	3	33.73	33.60	-3	5,203	-0.06%
2021/01/13	4	33.26	4	33.13	33.05	0	5,224	0.00%
2021/01/12	2	32.70	7	33.58	32.70	-5	5,287	-0.09%
2021/01/11	16	33.96	9	34.48	34.55	7	5,276	0.13%
2021/01/08	8	33.66	10	33.63	33.45	-2	5,236	-0.04%
2021/01/07	9	34.04	4	34.01	33.60	5	5,519	0.09%
2021/01/06	4	34.10	3	33.87	34.00	1	5,584	0.02%
2021/01/05	121.1	35.90	82	36.02	35.50	39.1	5,538	0.71%	大買/
2021/01/04	8	33.10	28	33.78	35.10	-20	5,155	-0.39%
2020/12/31	3	32.58	4	32.70	32.55	-1	5,241	-0.02%
2020/12/30	1	32.45	3	32.37	32.25	-2	5,240	-0.04%
2020/12/29	6	32.09	0	0.00	31.80	6	5,315	0.11%
2020/12/28	6	32.21	14	32.68	32.55	-8	5,406	-0.15%
2020/12/25	3	32.22	3	32.27	32.30	0	5,451	0.00%
2020/12/24	12	31.80	8	31.58	31.70	4	5,616	0.07%
2020/12/23	7	30.64	0	0.00	30.90	7	5,798	0.12%
2020/12/22	1	31.05	5	31.60	30.75	-4	6,489	-0.06%
2020/12/21	5	30.68	4	30.49	30.75	1	7,875	0.01%
2020/12/18	4	30.84	2	30.98	30.75	2	8,040	0.02%
2020/12/17	6	31.13	0	0.00	31.30	6	8,166	0.07%
2020/12/16	0	0.00	4	32.14	31.80	-4	8,317	-0.05%
2020/12/15	8	32.39	5	32.27	31.70	3	8,493	0.04%
2020/12/14	1	32.60	2.1	32.35	32.80	-1.1	9,260	-0.01%
2020/12/11	8	31.83	0	0.00	31.85	8	9,491	0.08%
2020/12/10	7	32.54	3	32.55	32.55	4	9,513	0.04%
2020/12/09	21	33.49	0	0.00	33.20	21	9,508	0.22%
2020/12/08	18	34.19	13	34.15	33.75	5	9,546	0.05%
2020/12/07	7	32.74	6	33.63	33.75	1	9,581	0.01%
2020/12/04	4	33.24	9	33.62	33.30	-5	9,574	-0.05%
2020/12/03	4	34.33	2.2	34.32	34.30	1.8	9,555	0.02%
2020/12/02	8	35.21	6	34.88	34.80	2	9,654	0.02%
2020/12/01	3	34.82	3	34.80	34.90	0	9,745	0.00%
2020/11/30	1	35.40	2	36.25	35.15	-1	10,142	-0.01%
2020/11/27	4	35.15	1	35.35	35.35	3	10,433	0.03%
2020/11/26	15	35.52	24	35.48	35.55	-9	10,637	-0.08%
2020/11/25	28.1	35.51	20	35.72	34.65	8.1	11,223	0.07%
2020/11/24	0	0.00	3	35.17	34.80	-3	11,433	-0.03%
2020/11/23	6	34.98	6	35.08	34.85	0	11,559	0.00%
2020/11/20	0	0.00	11	34.56	34.40	-11	11,817	-0.09%
2020/11/19	14	34.83	6	34.35	34.35	8	12,115	0.07%
2020/11/18	10	34.67	2	35.00	34.85	8	12,123	0.07%
2020/11/17	23	35.14	102	35.20	35.40	-79	12,077	-0.65%	大賣/
2020/11/16	0	0.00	4.4	33.55	33.55	-4.4	11,872	-0.04%
2020/11/13	2	34.30	5	34.02	34.00	-3	11,866	-0.03%
2020/11/12	1	34.10	1	33.15	33.15	0	11,859	0.00%
2020/11/11	0	0.00	4	34.09	33.85	-4	11,853	-0.03%
2020/11/10	11	33.68	2	33.80	33.90	9	11,838	0.08%
2020/11/09	8	34.99	0	0.00	35.00	8	11,793	0.07%
2020/11/06	1	34.95	10	35.07	34.95	-9	11,730	-0.08%
2020/11/05	2	34.25	8	33.94	34.40	-6	11,680	-0.05%
2020/11/04	17	33.46	6	33.27	33.50	11	11,687	0.09%
2020/11/03	9	32.89	13	33.15	33.25	-4	11,720	-0.03%
2020/11/02	4	31.84	8	31.92	31.90	-4	11,709	-0.03%
2020/10/30	12	33.26	8	33.58	32.95	4	11,806	0.03%
2020/10/29	7	33.26	0	0.00	33.70	7	11,807	0.06%
2020/10/28	9.1	34.16	35	34.36	34.10	-25.9	11,760	-0.22%
2020/10/27	2	34.20	13	34.30	34.15	-11	11,771	-0.09%
2020/10/26	12	35.12	30	35.06	34.70	-18	11,780	-0.15%
2020/10/23	11	34.84	33	34.58	34.50	-22	11,716	-0.19%
2020/10/22	5	34.64	3	34.52	34.55	2	11,704	0.02%
2020/10/21	4	35.65	11	35.43	35.25	-7	11,645	-0.06%
2020/10/20	4	35.89	2	36.25	35.40	2	11,631	0.02%
2020/10/19	6	35.35	4	35.30	35.30	2	11,564	0.02%
2020/10/16	8	35.82	9	35.63	35.40	-1	11,550	-0.01%
2020/10/15	108	36.64	23	36.61	36.20	85	11,471	0.74%	大買/
2020/10/14	6	34.78	5	34.73	35.10	1	11,141	0.01%
2020/10/13	0	0.00	4	34.23	33.85	-4	11,046	-0.04%
2020/10/12	5	35.00	8	34.76	34.60	-3	10,961	-0.03%
2020/10/08	33.4	36.09	36	36.49	36.00	-2.6	10,840	-0.02%
2020/10/07	8	34.59	5	34.80	34.70	3	10,497	0.03%
2020/10/06	7	34.85	10	34.71	34.70	-3	10,472	-0.03%
2020/10/05	8	35.06	22	34.86	34.95	-14	10,404	-0.13%
2020/09/30	10	34.58	3	34.90	34.95	7	10,342	0.07%
2020/09/29	16	34.84	8	35.14	34.15	8	10,290	0.08%
2020/09/28	25	35.05	12	35.11	34.50	13	10,230	0.13%
2020/09/25	37	37.36	53	37.59	35.15	-16	10,158	-0.16%
2020/09/24	83	37.98	73	38.01	39.00	10	9,480	0.11%
2020/09/23	15	35.57	22	36.36	36.65	-7	8,066	-0.09%
2020/09/22	17	33.03	11	33.32	33.35	6	7,863	0.08%
2020/09/21	22	34.84	75	34.56	34.30	-53	7,708	-0.69%
2020/09/18	9	34.33	15	34.44	34.20	-6	7,523	-0.08%
2020/09/17	104	34.41	92	34.14	34.25	12	7,327	0.16%	大買/
2020/09/16	32	31.92	34	32.88	33.25	-2	6,526	-0.03%
2020/09/15	5	30.71	1	30.40	30.25	4	6,266	0.06%
2020/09/14	1	30.30	2	29.78	30.60	-1	6,261	-0.02%
2020/09/11	5	29.61	10	29.52	29.45	-5	6,229	-0.08%
2020/09/10	9	30.29	6	30.91	30.20	3	6,137	0.05%
2020/09/09	10	31.64	2	31.35	31.50	8	6,039	0.13%
2020/09/08	8	31.83	3	31.60	31.45	5	5,967	0.08%
2020/09/07	25	31.72	78	31.82	31.90	-53	5,899	-0.90%
2020/09/04	22	32.80	11	33.25	33.10	11	5,778	0.19%
2020/09/03	23	34.31	13	34.41	33.90	10	5,632	0.18%
2020/09/02	67	32.84	14	33.24	33.90	53	5,256	1.01%
2020/09/01	35.1	32.12	25	32.08	31.90	10.1	4,900	0.21%
2020/08/31	57	33.39	34	33.50	33.10	23	4,636	0.50%
2020/08/28	26	31.19	92.1	31.31	31.80	-66.1	3,954	-1.67%
2020/08/27	5	28.67	3	28.67	28.95	2	3,557	0.06%
2020/08/26	29	28.05	61	28.56	28.70	-32	3,395	-0.94%
2020/08/25	72	27.95	111	27.79	28.00	-39	3,050	-1.28%	大賣/
2020/08/24	4	25.85	24	26.54	25.75	-20	2,763	-0.72%
2020/08/21	0	0.00	17	24.79	25.30	-17	2,765	-0.61%
2020/08/20	20	23.49	0	0.00	23.00	20	2,800	0.71%
2020/08/19	2	25.75	5	25.95	25.15	-3	2,762	-0.11%
2020/08/18	3	25.73	5	26.30	25.55	-2	2,780	-0.07%
2020/08/17	0	0.00	21	26.01	25.80	-21	2,772	-0.76%
2020/08/13	2	26.00	32	25.92	25.65	-30	2,766	-1.08%
2020/08/12	5	25.00	0	0.00	25.60	5	2,792	0.18%
2020/08/11	5	25.50	0	0.00	25.35	5	2,783	0.18%
2020/08/10	9	26.63	10	26.37	26.05	-1	2,757	-0.04%
2020/08/07	4	26.49	27	26.52	26.85	-23	2,698	-0.85%
2020/08/06	11	25.73	14	25.61	25.65	-3	2,630	-0.11%
2020/08/05	2	26.65	13	26.85	26.25	-11	2,615	-0.42%
2020/08/04	0	0.00	10.4	26.06	26.25	-10.4	2,523	-0.41%
2020/08/03	9	25.34	0	0.00	25.45	9	2,478	0.36%
2020/07/31	37	25.57	2	25.65	25.50	35	2,510	1.39%
2020/07/30	0	0.00	7	25.86	26.25	-7	2,482	-0.28%
2020/07/29	5	24.90	0	0.00	24.75	5	2,554	0.20%
2020/07/28	14	24.81	7	25.01	24.45	7	2,585	0.27%
2020/07/27	26	24.96	23	24.90	24.90	3	2,606	0.12%
2020/07/24	11	26.09	22	25.57	25.40	-11	2,627	-0.42%
2020/07/23	15	25.87	5	26.30	25.85	10	2,632	0.38%
2020/07/22	14	26.12	0	0.00	25.80	14	2,756	0.51%
2020/07/21	3	25.67	6	25.72	25.70	-3	2,739	-0.11%
2020/07/17	12	24.60	2	24.68	24.55	10	2,740	0.36%
2020/07/16	4	25.50	4	25.45	25.55	0	2,752	0.00%
2020/07/15	4	25.38	13	25.49	25.20	-9	2,750	-0.33%
2020/07/14	7	25.08	9	24.98	24.90	-2	2,763	-0.07%
2020/07/13	0	0.00	6	25.55	25.55	-6	2,766	-0.22%
2020/07/10	11	25.25	4	25.58	25.20	7	2,815	0.25%
2020/07/09	23	26.21	9	26.89	25.75	14	2,817	0.50%
2020/07/08	14	26.00	22	26.37	26.60	-8	2,798	-0.29%
2020/07/07	10	26.44	15	26.34	25.85	-5	2,811	-0.18%
2020/07/06	40	24.51	43	24.89	25.30	-3	2,715	-0.11%
2020/07/03	2	23.00	17	22.99	23.00	-15	2,644	-0.57%
2020/07/02	0	0.00	1	22.60	22.55	-1	2,686	-0.04%
2020/07/01	9	22.46	0	0.00	22.35	9	2,708	0.33%
2020/06/30	8	22.03	0	0.00	22.15	8	2,712	0.29%
2020/06/29	0	0.00	2	22.00	21.70	-2	2,763	-0.07%
2020/06/22	0	0.00	5	22.45	22.40	-5	2,808	-0.18%
2020/06/19	6	22.80	14	23.07	22.40	-8	2,830	-0.28%
2020/06/18	9	21.89	4	22.08	22.20	5	2,788	0.18%
2020/06/17	2	21.65	0	0.00	21.75	2	2,807	0.07%
2020/06/16	4	21.44	4	21.58	21.60	0	2,826	0.00%
2020/06/15	5	21.30	0	0.00	21.25	5	2,840	0.18%
2020/06/12	5	20.34	2	20.50	20.80	3	2,846	0.11%
2020/06/11	6	21.40	2	21.55	21.00	4	2,876	0.14%
2020/06/10	7	21.69	4	21.90	21.70	3	2,881	0.10%
2020/06/09	20	22.61	21	22.81	22.30	-1	2,887	-0.03%
2020/06/08	7	21.91	10	22.09	21.90	-3	2,864	-0.10%
2020/06/05	0	0.00	3	21.63	21.50	-3	2,832	-0.11%
2020/06/04	14	21.64	8	21.84	21.55	6	2,834	0.21%
2020/06/03	4	20.90	15	21.50	21.75	-11	2,807	-0.39%
2020/06/02	0	0.00	7	21.09	21.00	-7	2,763	-0.25%
2020/06/01	7	21.04	1	21.00	21.15	6	2,748	0.22%
2020/05/29	18	21.02	0	0.00	20.90	18	2,742	0.66%
2020/05/28	16	21.55	4	21.84	21.40	12	2,702	0.44%
2020/05/27	0	0.00	27	20.57	21.20	-27	2,615	-1.03%
2020/05/26	0	0.00	10	20.11	19.95	-10	2,556	-0.39%
2020/05/25	4	19.45	10	20.05	20.40	-6	2,522	-0.24%
2020/05/22	4	19.80	2	20.00	19.50	2	2,498	0.08%
2020/05/21	0	0.00	8	19.64	19.70	-8	2,485	-0.32%
2020/05/20	39	19.30	2	19.30	19.25	37	2,480	1.49%
2020/05/19	2	19.55	13	19.50	19.60	-11	2,540	-0.43%
2020/05/18	6	18.63	8	18.79	18.75	-2	2,588	-0.08%
2020/05/15	10	18.86	4	18.80	18.65	6	2,586	0.23%
2020/05/14	11	19.29	0	0.00	18.70	11	2,586	0.43%
2020/05/13	6	19.25	4	19.55	19.45	2	2,582	0.08%
2020/05/12	0	0.00	2	19.65	19.50	-2	2,586	-0.08%
2020/05/11	5	19.44	10	19.26	19.60	-5	2,627	-0.19%
2020/05/08	6	19.78	0	0.00	19.60	6	2,595	0.23%
2020/05/07	4	19.33	0	0.00	19.65	4	2,599	0.15%
2020/05/06	4	19.48	0	0.00	19.35	4	2,577	0.16%
2020/05/05	2	20.10	1	20.00	19.60	1	2,576	0.04%
2020/05/04	7	18.63	27	19.06	19.35	-20	2,519	-0.79%
2020/04/30	1	19.30	15	19.27	19.25	-14	2,540	-0.55%
2020/04/28	2	18.73	2	18.85	19.10	0	2,557	0.00%
2020/04/27	3	18.70	3	18.82	18.75	0	2,604	0.00%
2020/04/24	2	17.85	2	18.20	18.35	0	2,476	0.00%
2020/04/23	0	0.00	4	18.19	18.15	-4	2,483	-0.16%
2020/04/22	1	16.80	4	17.39	17.50	-3	2,534	-0.12%
2020/04/21	3	17.67	8	17.30	17.25	-5	2,640	-0.19%
2020/04/20	0	0.00	3	18.05	18.20	-3	2,913	-0.10%
2020/04/17	4	18.05	2	17.95	17.95	2	2,926	0.07%
2020/04/16	2	17.75	4	17.95	18.05	-2	2,899	-0.07%
2020/04/15	13	17.87	4	17.98	18.05	9	2,934	0.31%
2020/04/14	2	17.60	38	17.66	17.60	-36	2,900	-1.24%
2020/04/13	2	17.25	41	17.43	17.35	-39	2,988	-1.31%
2020/04/10	0	0.00	10	17.89	17.70	-10	3,050	-0.33%
2020/04/09	37	17.23	0	0.00	17.00	37	3,002	1.23%
2020/04/08	1	17.25	2	16.30	17.40	-1	2,971	-0.03%
2020/04/07	0	0.00	1	16.20	16.20	-1	2,923	-0.03%
2020/04/06	3	15.25	3	15.62	15.60	0	2,855	0.00%
2020/04/01	12	15.33	3	15.35	15.50	9	2,875	0.31%
2020/03/31	10	15.87	3	15.73	15.60	7	3,152	0.22%
2020/03/30	2	14.40	21	14.50	15.10	-19	3,213	-0.59%
2020/03/27	4	15.34	3	15.40	15.00	1	3,234	0.03%
2020/03/26	3	14.88	1	15.00	15.20	2	3,254	0.06%
2020/03/25	2	14.95	8	15.15	15.20	-6	3,271	-0.18%
2020/03/24	2	14.18	1	14.20	14.05	1	3,303	0.03%
2020/03/23	54	13.80	0	0.00	13.50	54	3,339	1.62%
2020/03/20	4	14.76	8	15.16	15.00	-4	3,390	-0.12%
2020/03/19	9	14.52	0	0.00	14.20	9	3,417	0.26%
2020/03/18	4	15.80	0	0.00	15.75	4	3,414	0.12%
2020/03/16	9	17.94	5	17.95	17.25	4	3,423	0.12%
2020/03/13	4	18.16	26	18.16	18.95	-22	3,431	-0.64%
2020/03/12	4	20.15	7	20.99	20.15	-3	3,623	-0.08%
2020/03/11	5	22.50	8	22.68	22.35	-3	3,660	-0.08%
2020/03/10	1	22.30	0	0.00	22.90	1	3,695	0.03%
2020/03/09	3	23.05	0	0.00	22.90	3	3,723	0.08%
2020/03/06	0	0.00	1	24.35	24.05	-1	3,748	-0.03%
2020/03/05	1	24.50	1	24.45	24.35	0	3,783	0.00%
2020/03/03	9	24.10	6	24.10	24.10	3	4,077	0.07%
2020/03/02	3	23.60	6	22.72	23.55	-3	4,127	-0.07%
2020/02/27	24	23.92	25	24.01	23.55	-1	4,179	-0.02%
2020/02/26	6	25.05	1	24.95	24.90	5	4,208	0.12%
2020/02/25	7	24.96	0	0.00	24.90	7	4,226	0.17%
2020/02/24	0	0.00	30	25.20	25.20	-30	4,255	-0.71%
2020/02/21	0	0.00	1	25.70	25.65	-1	4,276	-0.02%
2020/02/20	51	26.29	9	26.54	25.90	42	4,291	0.98%
2020/02/19	0	0.00	28	25.78	25.80	-28	4,237	-0.66%
2020/02/18	5	24.69	2	24.65	24.70	3	4,236	0.07%
2020/02/17	1	24.85	0	0.00	24.75	1	4,303	0.02%
2020/02/14	0	0.00	1	25.20	25.10	-1	4,540	-0.02%
2020/02/13	1	25.45	27	25.28	25.05	-26	4,601	-0.56%
2020/02/12	28	25.79	17	25.70	25.55	11	4,632	0.24%
2020/02/11	13	25.08	4	25.20	25.45	9	4,706	0.19%
2020/02/10	11	24.44	1	24.35	24.50	10	4,738	0.21%
2020/02/07	1	25.15	0	0.00	25.10	1	4,796	0.02%
2020/02/05	8	25.54	11	25.75	25.20	-3	4,916	-0.06%
2020/02/04	10	24.77	15	25.01	24.90	-5	4,886	-0.10%
2020/02/03	1	23.40	10	23.41	23.55	-9	4,930	-0.18%
2020/01/31	5	24.88	26	25.28	24.65	-21	4,932	-0.43%
2020/01/30	14	25.24	1	25.55	25.05	13	5,152	0.25%
2020/01/17	0	0.00	6	27.69	27.65	-6	5,417	-0.11%
2020/01/16	13	28.09	19	28.19	27.80	-6	5,541	-0.11%
2020/01/15	8	28.27	125	28.20	28.40	-117	5,473	-2.14%	大賣/鉅額交易
2020/01/14	4	27.84	87	27.98	27.80	-83	5,353	-1.55%
2020/01/13	1	26.90	32	26.97	27.00	-31	5,056	-0.61%
2020/01/10	0	0.00	2	26.88	26.95	-2	5,052	-0.04%
2020/01/09	5	27.05	37	26.94	26.70	-32	5,108	-0.63%
2020/01/08	20	26.61	0	0.00	26.70	20	5,119	0.39%
2020/01/07	130	26.61	83	26.53	27.00	47	5,092	0.92%	大買/
2020/01/06	8	26.34	10	26.82	27.15	-2	4,980	-0.04%
2020/01/03	25	25.85	14	26.12	26.15	11	4,890	0.22%
2020/01/02	37	26.41	0	0.00	26.35	37	4,860	0.76%
2019/12/31	30	26.35	1	26.20	26.20	29	4,840	0.60%
2019/12/30	48	26.50	0	0.00	26.60	48	4,819	1.00%
2019/12/27	1	26.50	3	26.75	26.40	-2	4,807	-0.04%
2019/12/26	61	27.20	60	27.79	26.50	1	4,756	0.02%
2019/12/25	13	27.10	3	27.20	27.30	10	4,460	0.22%
2019/12/24	9	26.62	0	0.00	26.60	9	4,350	0.21%
2019/12/23	23	26.66	5	26.73	26.80	18	4,326	0.42%
2019/12/20	1	26.55	43	26.75	26.80	-42	4,288	-0.98%
2019/12/19	6	26.34	4	26.74	26.35	2	4,257	0.05%
2019/12/18	6	26.52	4	26.43	26.30	2	4,240	0.05%
2019/12/17	20	26.34	8	26.40	26.30	12	4,183	0.29%
2019/12/16	0	0.00	27	25.99	26.10	-27	4,092	-0.66%
2019/12/13	2	25.20	4	25.38	25.35	-2	4,049	-0.05%
2019/12/12	5	25.17	5	25.35	25.05	0	4,031	0.00%
2019/12/11	5	25.12	11	25.16	25.10	-6	4,037	-0.15%
2019/12/10	0	0.00	9	25.61	25.55	-9	3,988	-0.23%
2019/12/09	48	26.42	148	26.74	25.65	-100	3,957	-2.53%	大賣/
2019/12/06	1	26.50	20	26.44	26.70	-19	3,742	-0.51%
2019/12/05	25	26.14	10	26.28	26.00	15	3,682	0.41%
2019/12/04	12	26.02	0	0.00	25.85	12	3,642	0.33%
2019/12/03	0	0.00	16	26.29	26.35	-16	3,606	-0.44%
2019/12/02	8	25.76	45	25.68	25.70	-37	3,574	-1.04%
2019/11/29	26	26.38	10	26.04	25.75	16	3,545	0.45%
2019/11/28	166	25.84	41	26.30	26.60	125	3,380	3.70%	大買/鉅額交易
2019/11/27	2	26.10	3	25.87	25.60	-1	3,262	-0.03%
2019/11/26	57	25.58	48	25.80	25.65	9	3,220	0.28%
2019/11/25	8	24.60	43	25.28	25.55	-35	3,324	-1.05%
2019/11/22	0	0.00	55	24.62	24.40	-55	3,321	-1.66%
2019/11/21	22	24.59	18	24.41	24.35	4	3,301	0.12%
2019/11/20	5	24.87	3	24.90	24.80	2	3,254	0.06%
2019/11/19	56	25.18	0	0.00	25.00	56	3,237	1.73%
2019/11/18	5	25.21	4	25.18	25.05	1	3,216	0.03%
2019/11/15	26	25.44	26	25.30	25.20	0	3,190	0.00%
2019/11/14	17	25.44	29	25.78	25.95	-12	3,108	-0.39%
2019/11/13	49	25.66	96	25.96	25.50	-47	3,039	-1.55%
2019/11/12	11	25.19	47	25.11	25.05	-36	2,794	-1.29%
2019/11/11	49	24.53	3	24.12	24.10	46	2,724	1.69%
2019/11/08	79	25.47	59	25.73	25.30	20	2,691	0.74%
2019/11/07	14	25.04	44	24.89	24.90	-30	2,570	-1.17%
2019/11/06	4	24.94	3	24.95	24.65	1	2,518	0.04%
2019/11/05	35	25.33	30	24.73	25.20	5	2,460	0.20%
2019/11/04	88	23.58	0	0.00	23.45	88	2,357	3.73%
2019/11/01	1	23.85	1	23.40	23.75	0	2,327	0.00%
2019/10/31	7	23.68	4	23.55	23.55	3	2,334	0.13%
2019/10/30	14	24.88	6	24.83	25.00	8	2,247	0.36%
2019/10/29	44	25.21	7	25.27	25.00	37	2,243	1.65%
2019/10/28	18	25.41	71	25.84	25.95	-53	2,154	-2.46%
2019/10/25	0	0.00	4	23.34	23.60	-4	1,993	-0.20%
2019/10/24	10	22.97	32	23.14	22.95	-22	1,895	-1.16%
2019/10/23	0	0.00	2	22.03	22.00	-2	1,743	-0.11%
2019/10/22	1	22.20	2	22.40	22.00	-1	1,737	-0.06%
2019/10/18	1	22.15	0	0.00	22.25	1	1,729	0.06%
2019/10/17	4	22.20	4	22.58	22.15	0	1,708	0.00%
2019/10/16	0	0.00	6	22.03	22.70	-6	1,625	-0.37%
2019/10/15	1	21.30	10	21.40	21.25	-9	1,567	-0.57%
2019/10/08	2	20.90	0	0.00	21.00	2	1,566	0.13%
2019/10/07	0	0.00	1	21.00	21.00	-1	1,577	-0.06%
2019/10/01	0	0.00	1	20.55	20.55	-1	1,616	-0.06%
2019/09/27	1	20.35	0	0.00	20.35	1	1,633	0.06%
2019/09/26	1	20.85	0	0.00	20.70	1	1,641	0.06%
2019/09/25	2	21.13	0	0.00	21.00	2	1,629	0.12%
2019/09/24	2	21.65	110	21.80	21.50	-108	1,612	-6.70%	大賣/鉅額交易
2019/09/23	0	0.00	206	22.18	21.95	-206	1,612	-12.78%	大賣/鉅額交易
2019/09/19	0	0.00	2	21.10	21.15	-2	1,579	-0.13%
2019/09/18	2	20.83	0	0.00	20.80	2	1,621	0.12%
2019/09/16	1	21.35	0	0.00	21.35	1	1,602	0.06%
2019/09/11	2	21.10	26	21.07	21.00	-24	1,565	-1.53%
2019/09/10	3	21.27	0	0.00	21.00	3	1,555	0.19%
2019/09/09	32	21.19	31	21.32	21.15	1	1,537	0.07%
2019/09/06	1	20.75	1	20.90	20.90	0	1,512	0.00%
2019/09/05	22	20.89	0	0.00	20.90	22	1,505	1.46%
2019/09/04	0	0.00	1	20.95	20.90	-1	1,493	-0.07%
2019/09/03	0	0.00	11	20.50	20.50	-11	1,485	-0.74%
2019/09/02	3	20.85	2	20.75	20.70	1	1,474	0.07%
2019/08/30	1	20.45	0	0.00	20.20	1	1,457	0.07%
2019/08/29	9	20.54	5	20.60	20.50	4	1,446	0.28%
2019/08/28	17	21.26	17	21.29	20.70	0	1,424	0.00%
2019/08/27	2	20.10	5	20.31	20.40	-3	1,255	-0.24%
2019/08/20	2	18.93	0	0.00	18.80	2	1,161	0.17%
2019/08/19	0	0.00	2	19.00	18.75	-2	1,159	-0.17%
2019/08/16	1	18.35	3	18.60	18.75	-2	1,158	-0.17%
2019/08/15	1	18.25	0	0.00	18.20	1	1,156	0.09%
2019/08/14	5	18.95	1	18.60	18.60	4	1,155	0.35%
2019/08/13	0	0.00	91	18.60	18.55	-91	1,152	-7.90%
2019/08/12	2	19.05	1	19.05	19.05	1	1,145	0.09%
2019/08/08	4	19.40	0	0.00	19.40	4	1,132	0.35%
2019/08/07	17	19.62	7	19.30	19.20	10	1,128	0.89%
2019/08/06	20	19.13	0	0.00	19.75	20	1,109	1.80%
2019/08/05	0	0.00	6	20.35	20.30	-6	1,093	-0.55%
2019/08/02	3	20.40	9	20.75	20.45	-6	1,102	-0.54%
2019/08/01	20	21.40	10	21.42	21.35	10	1,093	0.91%
2019/07/31	33	21.58	18	21.52	21.75	15	1,081	1.39%
2019/07/30	54	22.68	102	23.02	21.95	-48	1,041	-4.61%	大賣/
2019/07/29	404	21.81	27	21.94	22.10	377	864	43.63%	大買/鉅額交易
2019/07/26	27	20.09	1	20.25	20.10	26	750	3.46%
2019/07/25	10	19.95	0	0.00	19.80	10	753	1.33%
2019/07/24	0	0.00	1	20.20	20.05	-1	775	-0.13%
2019/07/23	55	20.19	0	0.00	20.10	55	815	6.74%
2019/07/22	12	20.20	0	0.00	20.25	12	849	1.41%
2019/07/19	0	0.00	1	20.05	19.90	-1	878	-0.11%
2019/07/18	3	19.85	0	0.00	19.70	3	880	0.34%
2019/07/17	7	20.18	0	0.00	19.95	7	884	0.79%
2019/07/16	2	20.70	5	20.50	20.40	-3	880	-0.34%
2019/07/15	0	0.00	11	20.58	20.55	-11	880	-1.25%
2019/07/12	28	20.00	1	19.90	19.85	27	885	3.05%
2019/07/11	0	0.00	11	20.05	20.10	-11	910	-1.21%
2019/07/10	17	20.02	11	20.14	20.15	6	977	0.61%
2019/07/09	10	19.75	1	19.85	19.50	9	996	0.90%
2019/07/05	2	19.85	0	0.00	19.85	2	1,020	0.20%
2019/07/04	0	0.00	1	19.80	19.90	-1	1,036	-0.10%
2019/07/02	1	19.35	0	0.00	19.15	1	1,166	0.09%
2019/07/01	0	0.00	3	19.30	19.50	-3	1,290	-0.23%
2019/06/27	3	19.30	0	0.00	19.50	3	1,351	0.22%
2019/06/25	1	18.35	6	18.83	18.60	-5	1,444	-0.35%
2019/06/20	2	17.90	0	0.00	17.90	2	1,603	0.12%
2019/05/30	0	0.00	2	17.50	17.55	-2	1,902	-0.11%
2019/05/21	10	17.00	0	0.00	17.45	10	2,033	0.49%
2019/05/14	5	17.50	0	0.00	18.25	5	2,098	0.24%
2019/05/13	0	0.00	4	18.35	18.05	-4	2,094	-0.19%
2019/05/10	0	0.00	2	18.68	18.60	-2	2,088	-0.10%
2019/05/09	0	0.00	3	19.58	18.95	-3	2,070	-0.14%
2019/05/07	0	0.00	15	20.18	20.15	-15	2,039	-0.74%
2019/05/06	1	19.85	2	20.10	19.85	-1	2,039	-0.05%
2019/05/03	0	0.00	11	20.45	20.45	-11	2,026	-0.54%
2019/04/30	6	19.23	4	19.30	19.90	2	2,005	0.10%
2019/04/29	1	20.05	6	20.00	19.50	-5	1,977	-0.25%
2019/04/26	6	21.06	0	0.00	20.80	6	1,929	0.31%
2019/04/25	1	22.30	9	22.06	22.00	-8	1,892	-0.42%
2019/04/24	22	21.66	22	21.55	21.55	0	1,864	0.00%
2019/04/23	8	21.44	9	21.81	21.55	-1	1,857	-0.05%
2019/04/19	5	21.81	6	21.75	21.55	-1	1,850	-0.05%
2019/04/18	29	22.04	14	21.75	21.55	15	1,839	0.82%
2019/04/17	29	22.64	1	22.50	22.50	28	1,810	1.55%
2019/04/16	5	22.80	9	22.99	22.70	-4	1,780	-0.22%
2019/04/15	12	22.20	5	22.52	22.20	7	1,702	0.41%
2019/04/12	5	21.50	0	0.00	21.15	5	1,666	0.30%
2019/04/11	16	22.31	11	21.85	21.80	5	1,641	0.30%
2019/04/10	1	22.15	1	22.10	22.25	0	1,618	0.00%
2019/04/09	0	0.00	2	22.50	22.00	-2	1,603	-0.12%
2019/04/08	0	0.00	18	23.45	22.35	-18	1,584	-1.14%
2019/04/03	5	22.08	13	22.11	22.30	-8	1,492	-0.54%
2019/04/02	1	20.15	1	21.00	21.25	0	1,374	0.00%
2019/03/29	5	20.75	2	20.95	20.50	3	1,326	0.23%
2019/03/28	1	20.65	3	20.12	20.20	-2	1,275	-0.16%
2019/03/27	1	20.20	0	0.00	19.80	1	1,276	0.08%
2019/03/26	11	20.14	40	20.83	20.10	-29	1,290	-2.25%
2019/03/25	2	18.80	3	19.00	19.60	-1	1,197	-0.08%
2019/03/22	50	19.00	51	18.65	19.25	-1	1,350	-0.07%
2019/03/21	0	0.00	1	18.30	18.60	-1	1,400	-0.07%
2019/03/20	1	17.90	0	0.00	18.15	1	1,379	0.07%
2019/03/19	1	17.85	14	17.85	17.85	-13	1,382	-0.94%
2019/03/15	2	17.85	0	0.00	17.80	2	1,388	0.14%
2019/03/14	5	17.70	0	0.00	17.55	5	1,386	0.36%
2019/03/13	10	18.13	0	0.00	17.90	10	1,382	0.72%
2019/03/11	0	0.00	6	18.77	18.65	-6	1,423	-0.42%
2019/03/08	40	18.88	33	18.68	18.60	7	1,412	0.50%
2019/03/07	3	18.38	0	0.00	18.05	3	1,365	0.22%
2019/03/06	16	18.45	3	18.38	18.65	13	1,360	0.96%
2019/03/05	14	17.96	0	0.00	18.00	14	1,362	1.03%
2019/02/27	1	17.65	0	0.00	17.60	1	1,476	0.07%
2019/02/26	0	0.00	2	17.75	17.70	-2	1,540	-0.13%
2019/02/22	9	18.49	1	18.75	18.00	8	1,622	0.49%
2019/02/21	0	0.00	2	18.20	18.20	-2	1,667	-0.12%
2019/02/18	1	17.45	0	0.00	17.45	1	1,708	0.06%
2019/02/15	3	18.00	1	18.10	17.65	2	1,747	0.11%
2019/02/14	2	16.85	1	16.85	16.85	1	1,720	0.06%
2019/01/22	0	0.00	40	16.50	16.45	-40	1,707	-2.34%
2019/01/17	40	16.55	0	0.00	16.30	40	1,723	2.32%
2019/01/16	0	0.00	2	16.15	16.15	-2	1,714	-0.12%
2019/01/14	2	15.85	0	0.00	15.75	2	1,702	0.12%
2019/01/08	1	16.50	0	0.00	16.50	1	1,682	0.06%
2019/01/07	4	16.70	0	0.00	16.70	4	1,678	0.24%
2019/01/04	20	16.47	0	0.00	16.35	20	1,680	1.19%
2019/01/03	30	17.20	0	0.00	17.20	30	1,681	1.78%
2019/01/02	0	0.00	2	17.45	17.45	-2	1,680	-0.12%
2018/12/27	5	17.90	0	0.00	18.10	5	1,677	0.30%
2018/12/25	1	17.80	0	0.00	17.30	1	1,616	0.06%
2018/12/24	10	18.35	11	18.05	18.10	-1	1,602	-0.06%
2018/12/20	13	19.17	10	18.14	18.15	3	1,547	0.19%
2018/12/19	0	0.00	5	19.50	19.50	-5	1,506	-0.33%
2018/12/18	4	19.44	7	19.24	19.00	-3	1,466	-0.20%
2018/12/17	11	19.52	50	19.32	19.50	-39	1,420	-2.75%
2018/12/14	0	0.00	54	18.07	19.15	-54	1,219	-4.43%
2018/12/13	10	17.45	0	0.00	17.45	10	1,099	0.91%
2018/12/10	1	17.95	23	18.47	17.95	-22	1,064	-2.07%
2018/12/05	0	0.00	50	18.24	18.25	-50	1,031	-4.85%
2018/12/04	51	19.49	3	19.28	18.95	48	1,021	4.70%
2018/11/30	10	17.85	0	0.00	17.85	10	952	1.05%
2018/11/29	0	0.00	3	17.90	17.85	-3	942	-0.32%
2018/11/28	1	18.60	0	0.00	18.05	1	927	0.11%
2018/11/27	3	18.82	3	18.95	18.65	0	902	0.00%
2018/11/26	21	18.82	1	19.35	19.00	20	882	2.27%
2018/11/22	6	18.51	20	18.40	18.45	-14	710	-1.97%
2018/11/21	5	18.59	7	18.66	18.65	-2	676	-0.30%
2018/11/20	25	18.66	0	0.00	18.60	25	613	4.07%
2018/11/16	0	0.00	1	17.45	17.50	-1	479	-0.21%
2018/11/15	1	17.90	1	17.85	17.60	0	447	0.00%
2018/11/14	21	17.90	6	18.08	18.40	15	424	3.53%
2018/11/13	0	0.00	3	16.18	17.35	-3	393	-0.76%
2018/11/12	2	16.15	3	16.20	16.20	-1	375	-0.27%
2018/11/06	0	0.00	20	14.60	14.55	-20	378	-5.29%
2018/10/30	0	0.00	4	14.03	14.00	-4	381	-1.05%
2018/10/29	5	15.31	0	0.00	14.20	5	390	1.28%
2018/10/24	1	14.00	0	0.00	13.90	1	373	0.27%
2018/10/17	2	14.15	0	0.00	14.05	2	393	0.51%
2018/10/12	5	13.95	0	0.00	13.75	5	408	1.22%
2018/10/11	80	13.97	0	0.00	13.95	80	415	19.26%
2018/10/05	2	16.30	1	15.95	16.00	1	425	0.23%
2018/10/03	0	0.00	3	17.20	17.25	-3	436	-0.69%
2018/09/28	2	17.00	0	0.00	17.20	2	456	0.44%
2018/09/27	23	17.97	0	0.00	17.65	23	447	5.14%
2018/09/26	1	17.80	0	0.00	17.85	1	453	0.22%
2018/09/21	20	19.00	0	0.00	18.75	20	475	4.20%
2018/09/19	0	0.00	3	18.75	18.75	-3	515	-0.58%
2018/09/18	30	18.82	0	0.00	18.70	30	567	5.28%
2018/09/12	0	0.00	2	18.80	19.10	-2	716	-0.28%
2018/09/11	6	19.47	0	0.00	19.25	6	742	0.81%
2018/09/10	0	0.00	30	19.40	19.15	-30	804	-3.73%
2018/08/29	1	19.90	0	0.00	19.90	1	907	0.11%
2018/08/24	0	0.00	1	19.95	20.05	-1	939	-0.11%
2018/08/23	10	20.12	0	0.00	20.00	10	954	1.05%
2018/08/22	11	20.89	0	0.00	20.85	11	961	1.14%
2018/08/21	1	20.90	0	0.00	20.80	1	970	0.10%
2018/08/20	4	21.40	0	0.00	21.40	4	987	0.40%
2018/08/17	1	19.00	0	0.00	20.45	1	984	0.10%
2018/08/16	7	18.69	20	18.77	18.60	-13	999	-1.30%
2018/08/15	16	19.34	0	0.00	19.50	16	1,052	1.52%
2018/08/14	1	19.85	0	0.00	19.85	1	1,064	0.09%
2018/08/10	10	21.20	2	21.20	20.95	8	1,178	0.68%
2018/08/08	1	20.90	0	0.00	20.85	1	1,238	0.08%
2018/08/07	5	21.10	0	0.00	21.20	5	1,257	0.40%
2018/08/06	3	21.00	0	0.00	21.00	3	1,308	0.23%
2018/08/03	5	20.38	0	0.00	20.15	5	1,331	0.38%
2018/07/31	5	21.70	0	0.00	21.55	5	1,490	0.34%
2018/07/25	0	0.00	40	21.29	21.35	-40	1,495	-2.67%
2018/07/24	0	0.00	43	21.55	21.50	-43	1,499	-2.87%
2018/07/23	1	22.05	31	22.03	21.75	-30	1,499	-2.00%
2018/07/20	0	0.00	1	21.90	22.15	-1	1,499	-0.07%
2018/07/18	0	0.00	5	22.17	22.15	-5	1,498	-0.33%
2018/07/17	10	22.75	0	0.00	22.40	10	1,494	0.67%
2018/07/16	1	22.75	0	0.00	22.90	1	1,494	0.07%
2018/07/13	0	0.00	1	22.90	22.85	-1	1,514	-0.07%
2018/07/12	7	22.94	0	0.00	23.10	7	1,512	0.46%
2018/07/11	1	22.85	0	0.00	22.80	1	1,514	0.07%
2018/07/10	0	0.00	3	23.18	23.15	-3	1,508	-0.20%
2018/07/09	5	23.20	0	0.00	23.15	5	1,507	0.33%
2018/07/05	0	0.00	53	23.55	23.25	-53	1,538	-3.44%
2018/07/04	0	0.00	3	23.65	23.80	-3	1,571	-0.19%
2018/07/03	3	24.70	30	24.80	23.40	-27	1,596	-1.69%
2018/07/02	1	25.00	0	0.00	24.70	1	1,582	0.06%
2018/06/29	0	0.00	13	24.69	24.70	-13	1,586	-0.82%
2018/06/27	11	26.10	0	0.00	25.60	11	1,558	0.71%
2018/06/26	42	26.42	13.2	26.63	26.90	28.8	1,510	1.90%
2018/06/25	3	25.50	33	25.62	25.60	-30	1,428	-2.10%
2018/06/22	0	0.00	3	24.30	24.15	-3	1,384	-0.22%
2018/06/20	2	24.30	0	0.00	24.30	2	1,376	0.15%
2018/06/19	0	0.00	21	26.38	25.45	-21	1,362	-1.54%
2018/06/15	0	0.00	6	24.20	24.90	-6	1,313	-0.46%
2018/06/14	0	0.00	20	22.80	22.65	-20	1,282	-1.56%
2018/06/13	2	22.90	3	23.23	22.65	-1	1,282	-0.08%
2018/06/11	0	0.00	50	24.00	23.20	-50	1,263	-3.96%
2018/06/08	0	0.00	76	24.35	24.35	-76	1,247	-6.09%
2018/06/06	0	0.00	3	24.23	24.25	-3	1,225	-0.24%
2018/06/05	1	24.45	30	24.27	24.15	-29	1,224	-2.37%
2018/06/04	32	24.88	53	24.62	24.55	-21	1,214	-1.73%
2018/06/01	7	24.84	5	25.00	25.00	2	1,200	0.17%
2018/05/31	2	24.53	4	24.65	24.35	-2	1,190	-0.17%
2018/05/30	3	24.80	0	0.00	24.60	3	1,184	0.25%
2018/05/29	0	0.00	2	25.23	25.05	-2	1,182	-0.17%
2018/05/28	1	25.15	29	25.21	25.10	-28	1,179	-2.37%
2018/05/25	3	25.52	11	25.42	25.35	-8	1,161	-0.69%
2018/05/24	3.2	25.63	7	25.88	25.95	-3.8	1,151	-0.33%
2018/05/23	54	25.82	8	24.94	26.00	46	1,131	4.07%
2018/05/22	11	24.31	3	24.40	24.25	8	1,068	0.75%
2018/05/21	0	0.00	1	24.60	24.25	-1	1,055	-0.09%
2018/05/18	117	24.61	50	24.08	24.25	67	1,019	6.57%	大買/
2018/05/17	62	22.78	51	23.48	23.50	11	937	1.17%
2018/05/16	22	21.43	105	21.66	21.40	-83	898	-9.24%	大賣/
2018/05/15	6	22.12	100	22.12	22.15	-94	879	-10.68%
2018/05/14	3	22.10	2	22.08	22.65	1	868	0.12%
2018/05/11	6	21.48	5	21.63	21.40	1	822	0.12%
2018/05/10	4	21.39	87	21.69	21.45	-83	792	-10.47%
2018/05/09	106	22.69	123	22.33	22.10	-17	745	-2.28%	大買/大賣/