健喬 (4114)-富邦-建國券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
38.70
漲跌
▲0.45
漲幅
+1.18%
成交量
798張
產業
上櫃生技醫療類股
253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

健喬 (4114)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	67	38.66	2	38.65	38.70	65	1,253	5.18%
2024/04/17	3	38.25	1	38.25	38.25	2	1,251	0.16%
2024/04/16	4	38.20	0	0.00	37.95	4	1,257	0.32%
2024/04/15	2	38.85	8	39.10	38.65	-6	1,278	-0.47%
2024/04/12	5	39.24	0	0.00	39.10	5	1,289	0.39%
2024/04/11	3	39.40	1	39.60	39.45	2	1,316	0.15%
2024/04/10	1	39.45	1	39.57	39.40	0	1,331	0.00%
2024/04/03	0	0.00	9	39.78	39.75	-9	1,447	-0.62%
2024/04/01	1	40.00	4.7	39.89	39.95	-3.7	1,452	-0.26%
2024/03/28	4	39.79	7.2	39.78	39.55	-3.2	1,446	-0.22%
2024/03/27	1	39.55	9	39.50	39.85	-8	1,441	-0.56%
2024/03/26	13	39.00	0	0.00	38.80	13	1,468	0.89%
2024/03/25	3	39.15	0	0.00	39.15	3	1,485	0.20%
2024/03/22	4	38.98	0	0.00	38.95	4	1,500	0.27%
2024/03/21	3	38.90	0	0.00	38.95	3	1,523	0.20%
2024/03/19	1	39.20	37.8	39.11	39.15	-36.8	1,564	-2.35%
2024/03/18	0	0.00	10	38.80	38.85	-10	1,575	-0.63%
2024/03/15	0.1	38.90	0	0.00	38.60	0.1	1,628	0.01%
2024/03/14	1	38.60	11.5	38.75	39.05	-10.5	1,648	-0.64%
2024/03/13	29	38.78	4	38.90	38.65	25	1,666	1.50%
2024/03/12	0.6	37.97	0	0.00	37.95	0.6	1,667	0.04%
2024/03/11	1	37.60	0	0.00	37.60	1	1,708	0.06%
2024/03/08	2.3	37.89	5	37.79	37.55	-2.7	1,864	-0.15%
2024/03/07	4.4	38.80	1.2	38.36	38.80	3.2	1,972	0.16%
2024/03/06	0	0.00	1	38.70	38.65	-1	2,221	-0.05%
2024/02/29	1	38.85	4	38.95	39.00	-3	3,461	-0.09%
2024/02/26	0.1	39.05	5	39.05	39.20	-5	3,455	-0.14%
2024/02/23	3	38.50	1	38.80	38.50	2	3,440	0.06%
2024/02/22	1	39.15	2	39.15	39.05	-1	3,426	-0.03%
2024/02/21	0	0.00	2.3	39.47	39.30	-2.3	3,421	-0.07%
2024/02/20	2	39.15	25.3	39.22	39.25	-23.3	3,413	-0.68%
2024/02/19	1	39.35	2	39.50	39.25	-1	3,405	-0.03%
2024/02/16	13	38.97	8	38.94	39.35	5	3,391	0.15%
2024/02/15	15	38.44	16	38.62	38.70	-1	3,348	-0.03%
2024/02/05	0	0.00	2	37.55	37.45	-2	3,321	-0.06%
2024/02/01	0	37.65	1	37.75	37.60	-1	3,326	-0.03%
2024/01/30	1	37.70	1	37.70	37.65	0	3,359	0.00%
2024/01/29	0	0.00	2.2	37.76	37.80	-2.2	3,360	-0.07%
2024/01/25	1	37.90	0	0.00	37.75	1	3,365	0.03%
2024/01/23	5	37.50	1	37.55	37.65	4	3,399	0.12%
2024/01/22	0	0.00	9	37.49	37.50	-9	3,461	-0.26%
2024/01/19	2	37.30	0	0.00	37.40	2	3,470	0.06%
2024/01/18	5.3	37.13	1	38.10	37.10	4.3	3,463	0.12%
2024/01/17	12	37.50	0	0.00	37.40	12	3,431	0.35%
2024/01/16	0	0.00	2	38.40	38.30	-2	3,413	-0.06%
2024/01/15	3	38.60	0	0.00	38.60	3	3,405	0.09%
2024/01/12	4.3	38.27	0	0.00	38.20	4.3	3,406	0.13%
2024/01/11	0	0.00	1	38.40	38.55	-1	3,402	-0.03%
2024/01/10	0	0.00	1	38.25	38.25	-1	3,406	-0.03%
2024/01/09	9	38.54	10	38.44	38.40	-1	3,408	-0.03%
2024/01/08	7	39.35	1	39.30	39.30	6	3,366	0.18%
2024/01/05	0	0.00	27	39.57	39.50	-27	3,347	-0.81%
2024/01/04	2	39.25	19	39.39	39.15	-17	3,316	-0.51%
2024/01/03	17	40.04	25	39.54	39.35	-8	3,307	-0.24%
2024/01/02	0	0.00	5	38.85	38.85	-5	3,165	-0.16%
2023/12/29	0	0.00	10	38.53	38.65	-10	3,159	-0.32%
2023/12/28	1	38.55	21	38.51	38.40	-20	3,157	-0.63%
2023/12/26	0	0.00	7	38.70	38.55	-7	3,141	-0.22%
2023/12/25	1	38.65	35	38.64	38.50	-34	3,137	-1.08%
2023/12/22	2	39.15	0.1	39.30	39.15	1.9	3,119	0.06%
2023/12/21	11.1	39.67	21	39.60	39.75	-9.9	3,101	-0.32%
2023/12/20	23	39.25	0	0.00	39.30	23	3,043	0.76%
2023/12/19	1	39.35	0	0.00	38.95	1	3,013	0.03%
2023/12/18	81	39.37	0	0.00	39.10	81	2,994	2.71%
2023/12/15	0	0.00	2.5	38.85	38.70	-2.5	2,972	-0.08%
2023/12/13	6	38.60	0	0.00	38.65	6	2,934	0.20%
2023/12/12	15.1	39.43	22	39.20	38.90	-6.9	2,911	-0.24%
2023/12/11	1.1	39.76	1	39.70	39.65	0.1	2,855	0.00%
2023/12/08	1	40.40	3	40.10	40.10	-2	2,830	-0.07%
2023/12/07	0	0.00	7	40.80	40.75	-7	2,789	-0.25%
2023/12/06	0.1	41.35	2	41.40	41.50	-1.9	2,751	-0.07%
2023/12/05	44	42.49	17.1	41.86	41.50	26.9	2,718	0.99%
2023/12/04	6.1	42.05	20	41.99	41.95	-13.9	2,575	-0.54%
2023/12/01	16.2	41.70	29	41.55	41.30	-12.8	2,423	-0.53%
2023/11/30	4	40.44	11.1	41.20	40.20	-7.1	2,155	-0.33%
2023/11/29	20	41.45	20.5	41.15	41.10	-0.5	2,056	-0.02%
2023/11/28	62	42.35	28	41.76	42.00	34	1,935	1.76%
2023/11/27	3.1	41.24	53	41.49	41.55	-49.9	1,209	-4.13%
2023/11/24	3	37.85	0	0.00	37.80	3	907	0.34%
2023/11/22	1	37.70	0	0.00	37.60	1	893	0.11%
2023/11/21	2	37.65	0	0.00	37.80	2	910	0.22%
2023/11/20	0	0.00	2.1	37.80	37.65	-2.1	916	-0.23%
2023/11/16	0	0.00	0.6	37.53	37.55	-0.6	921	-0.07%
2023/11/15	0	0.00	1	37.05	37.05	-1	925	-0.11%
2023/11/13	1	36.65	0	0.00	36.60	1	948	0.11%
2023/11/10	0	37.80	0	0.00	37.00	0	950	0.00%
2023/11/09	1	37.25	0	0.00	37.25	1	960	0.10%
2023/11/07	0	0.00	1	38.05	37.75	-1	1,076	-0.09%
2023/11/03	3	37.65	0	0.00	37.30	3	1,084	0.28%
2023/11/02	0	0.00	2	37.35	37.35	-2	1,173	-0.17%
2023/11/01	3	37.78	2	37.90	37.35	1	1,269	0.08%
2023/10/31	1	37.35	0	0.00	37.55	1	1,287	0.08%
2023/10/30	3	38.12	6	38.13	37.90	-3	1,296	-0.23%
2023/10/27	2	37.35	1	37.00	37.40	1	1,247	0.08%
2023/10/24	0	0.00	1	36.55	36.55	-1	1,274	-0.08%
2023/10/23	0	0.00	4	36.49	36.05	-4	1,293	-0.31%
2023/10/20	1.4	35.66	0	0.00	35.75	1.4	1,326	0.11%
2023/10/19	0	0.00	2	36.10	36.00	-2	1,347	-0.15%
2023/10/18	2	35.55	0	0.00	35.65	2	1,367	0.15%
2023/10/17	0.2	36.61	5	36.56	36.15	-4.8	1,396	-0.34%
2023/10/16	0	0.00	7.7	36.81	36.80	-7.7	1,448	-0.53%
2023/10/12	1.4	37.02	16	37.13	36.95	-14.6	1,508	-0.96%
2023/10/11	1.2	37.30	12	37.28	37.05	-10.8	1,527	-0.71%
2023/10/06	0	0.00	16	37.89	37.75	-16	1,537	-1.04%
2023/10/03	0	0.00	0.9	37.60	37.50	-0.9	1,617	-0.05%
2023/10/02	2.1	37.87	0	0.00	37.80	2.1	1,670	0.12%
2023/09/28	1	38.00	0	0.00	37.95	1	1,689	0.06%
2023/09/26	0.8	37.85	22	37.88	37.70	-21.3	1,728	-1.23%
2023/09/25	3	38.22	4	38.14	38.15	-1	1,753	-0.06%
2023/09/21	2	37.50	3	37.28	37.10	-1	1,799	-0.06%
2023/09/20	2	38.10	0	0.00	38.00	2	1,842	0.11%
2023/09/19	0.2	38.08	5	38.10	38.05	-4.8	1,897	-0.25%
2023/09/18	3.5	37.81	5.3	37.83	37.70	-1.8	1,919	-0.09%
2023/09/15	0.1	37.50	3	37.60	37.55	-2.9	1,970	-0.15%
2023/09/14	1.1	37.81	0	0.00	37.70	1.1	2,030	0.05%
2023/09/13	0	0.00	2	37.60	37.70	-2	2,071	-0.10%
2023/09/11	0	0.00	4	37.15	36.85	-4	2,115	-0.19%
2023/09/08	5	36.88	0	0.00	37.05	5	2,126	0.24%
2023/09/07	6	37.06	6	37.48	37.40	0	2,138	0.00%
2023/09/06	0	0.00	15	36.52	36.50	-15	2,146	-0.70%
2023/09/05	1	36.50	20	36.50	36.50	-19	2,191	-0.87%
2023/09/04	2.1	36.26	0	0.00	36.50	2.1	2,236	0.09%
2023/09/01	0	0.00	1	36.45	36.45	-1	2,308	-0.04%
2023/08/31	2	36.65	1	36.55	36.65	1	2,354	0.04%
2023/08/30	0	0.00	48	36.04	36.05	-48	2,373	-2.02%
2023/08/29	3	35.77	0	0.00	35.65	3	2,390	0.13%
2023/08/28	8	35.93	0	0.00	35.80	8	2,413	0.33%
2023/08/25	3	36.22	6	36.28	36.40	-3	2,447	-0.12%
2023/08/23	1	35.65	0	0.00	35.70	1	2,490	0.04%
2023/08/22	3	36.07	0	0.00	36.15	3	2,515	0.12%
2023/08/21	0	0.00	1	36.50	36.55	-1	2,552	-0.04%
2023/08/18	1	35.90	0	0.00	35.75	1	2,639	0.04%
2023/08/17	1	35.00	0	0.00	35.85	1	2,676	0.04%
2023/08/16	3	35.52	0	0.00	35.45	3	2,686	0.11%
2023/08/15	3	35.77	0	0.00	35.75	3	2,715	0.11%
2023/08/14	4.2	36.02	0	0.00	35.65	4.2	2,730	0.15%
2023/08/11	4	38.66	0	0.00	38.70	4	2,657	0.15%
2023/08/10	0	0.00	0.1	39.95	39.50	-0.1	2,644	0.00%
2023/08/09	2	39.80	0	0.00	39.70	2	2,683	0.07%
2023/08/08	8	40.08	9	40.53	39.90	-1	2,795	-0.04%
2023/08/07	3	44.10	11	44.05	44.45	-8	2,856	-0.28%
2023/08/04	0	0.00	4	43.81	43.90	-4	2,806	-0.14%
2023/08/02	7	43.60	0	0.00	43.10	7	2,867	0.24%
2023/08/01	0	0.00	1	43.65	43.55	-1	2,931	-0.03%
2023/07/31	1	43.40	2	43.55	43.30	-1	3,292	-0.03%
2023/07/28	1	43.05	0	0.00	43.15	1	3,478	0.03%
2023/07/26	4	43.34	8	43.45	43.25	-4	3,622	-0.11%
2023/07/25	0	0.00	4	43.90	43.95	-4	3,795	-0.11%
2023/07/24	3	43.22	0	0.00	42.95	3	3,814	0.08%
2023/07/21	2	43.55	1	44.00	43.45	1	3,883	0.03%
2023/07/20	6	43.79	5	43.94	43.70	1	4,080	0.02%
2023/07/19	3	43.87	7	44.07	43.90	-4	4,176	-0.10%
2023/07/18	2	43.58	0	0.00	43.25	2	4,285	0.05%
2023/07/17	2	43.78	0	0.00	43.85	2	4,584	0.04%
2023/07/14	8	42.99	17	42.99	43.05	-9	4,739	-0.19%
2023/07/13	3	42.63	0.1	42.65	42.50	2.9	4,870	0.06%
2023/07/12	7	43.15	7	42.94	42.60	0	5,127	0.00%
2023/07/11	0	0.00	12	43.67	43.30	-12	5,238	-0.23%
2023/07/10	3	43.33	0.5	43.35	43.50	2.5	5,397	0.05%
2023/07/07	8	43.66	10.3	43.71	43.40	-2.3	5,761	-0.04%
2023/07/05	0	0.00	4.5	43.36	43.20	-4.5	5,848	-0.08%
2023/07/03	5	43.69	1	43.85	43.65	4	6,091	0.07%
2023/06/30	0	0.00	2	44.30	43.95	-2	6,119	-0.03%
2023/06/29	6	44.20	12	43.91	43.95	-6	6,185	-0.10%
2023/06/28	22	43.33	21.7	43.77	43.70	0.3	6,305	0.00%
2023/06/27	18	44.00	10	43.64	43.55	8	6,312	0.13%
2023/06/26	5	43.23	1	43.25	43.25	4	6,296	0.06%
2023/06/21	11.1	42.40	6.5	42.32	42.15	4.6	6,309	0.07%
2023/06/20	4.1	43.08	3	43.18	43.00	1.1	6,279	0.02%
2023/06/19	7.5	43.95	36	43.99	43.90	-28.5	6,249	-0.46%
2023/06/16	0.2	44.80	0	0.00	44.40	0.2	6,234	0.00%
2023/06/15	9.3	44.56	9	44.50	44.65	0.3	6,288	0.01%
2023/06/14	2	44.95	0.7	44.85	44.80	1.3	6,387	0.02%
2023/06/13	1	44.85	3	44.75	44.75	-2	6,449	-0.03%
2023/06/12	1	45.00	5	44.85	44.85	-4	6,500	-0.06%
2023/06/09	4	45.50	14	45.33	45.55	-10	6,586	-0.15%
2023/06/08	8.1	44.81	0	0.00	44.55	8.1	6,624	0.12%
2023/06/07	19	45.55	1.1	45.81	45.35	17.9	6,732	0.27%
2023/06/06	2	45.30	0	0.00	45.30	2	6,833	0.03%
2023/06/05	5.1	44.60	1.1	44.75	44.75	4	6,935	0.06%
2023/06/02	0	44.40	9	44.11	44.15	-9	7,084	-0.13%
2023/06/01	4	43.98	3	44.15	44.00	1	7,260	0.01%
2023/05/31	0	0.00	4	43.95	44.45	-4	7,420	-0.05%
2023/05/30	2	44.08	4	44.15	43.95	-2	7,506	-0.03%
2023/05/29	2	44.30	0	0.00	44.40	2	7,634	0.03%
2023/05/26	0	0.00	6	44.66	44.55	-6	7,817	-0.08%
2023/05/25	0	0.00	1	45.30	45.20	-1	7,913	-0.01%
2023/05/24	21.2	46.24	7	45.89	45.85	14.2	8,236	0.17%
2023/05/23	3	45.33	0	0.00	45.50	3	8,478	0.04%
2023/05/22	5	44.35	2	44.30	44.55	3	8,545	0.04%
2023/05/19	3	44.20	7	44.21	44.20	-4	8,617	-0.05%
2023/05/18	5	44.80	1	44.90	44.60	4	8,727	0.05%
2023/05/17	0	0.00	0	44.95	44.85	0	8,980	0.00%
2023/05/16	2	44.33	30	44.40	44.25	-28	9,502	-0.29%
2023/05/15	4	43.93	18	44.01	44.10	-14	10,171	-0.14%
2023/05/12	25	44.51	21	44.67	44.85	4	10,435	0.04%
2023/05/11	18	45.49	27	45.65	45.25	-9	10,758	-0.08%
2023/05/10	5	47.04	0	47.08	46.85	5	11,241	0.04%
2023/05/09	38	47.18	13	47.05	46.75	25	11,720	0.21%
2023/05/08	22	47.95	6	48.01	47.50	16	11,886	0.13%
2023/05/05	41	49.25	28	48.79	48.15	13	12,075	0.11%
2023/05/04	34	48.50	24	48.86	49.00	10	11,930	0.08%
2023/05/03	2	48.10	12.1	48.06	48.10	-10.1	11,896	-0.08%
2023/05/02	4	48.10	4	47.78	47.95	0	12,059	0.00%
2023/04/28	7	47.42	10	47.36	47.80	-3	12,211	-0.02%
2023/04/27	1	45.35	1	46.15	45.80	0	12,194	0.00%
2023/04/26	14	45.37	19	45.68	46.30	-5	12,320	-0.04%
2023/04/25	14	47.64	14.2	47.01	46.40	-0.2	12,432	0.00%
2023/04/24	11	47.15	10	46.86	47.30	1	12,450	0.01%
2023/04/21	59	45.95	55	45.48	45.20	4	12,536	0.03%
2023/04/20	55	48.07	30	48.29	46.50	25	12,613	0.20%
2023/04/19	39	48.72	31	48.92	48.80	8	12,677	0.06%
2023/04/18	13	48.28	5	47.98	48.00	8	13,175	0.06%
2023/04/17	15	49.00	23	48.55	48.85	-8	13,291	-0.06%
2023/04/14	13	47.74	18	48.18	47.45	-5	13,336	-0.04%
2023/04/13	10	47.12	16	47.82	47.85	-6	13,703	-0.04%
2023/04/12	46	47.49	19	48.24	46.95	27	13,914	0.19%
2023/04/11	9	45.94	1	45.75	45.80	8	14,347	0.06%
2023/04/10	20	46.46	6	46.07	46.00	14	14,911	0.09%
2023/04/07	30	47.05	24	47.05	47.20	6	15,632	0.04%
2023/04/06	18	46.71	21	46.65	46.50	-3	16,785	-0.02%
2023/03/31	10	45.71	20	45.68	45.75	-10	17,427	-0.06%
2023/03/30	6	45.79	7	45.81	45.65	-1	18,029	-0.01%
2023/03/29	32	45.99	21	45.87	45.95	11	18,545	0.06%
2023/03/28	16	44.74	0	0.00	44.40	16	19,187	0.08%
2023/03/27	1	45.00	2	44.88	45.00	-1	20,402	0.00%
2023/03/24	1	44.25	9	44.09	44.50	-8	21,084	-0.04%
2023/03/23	11	43.96	16	44.01	43.90	-5	21,599	-0.02%
2023/03/22	1	43.95	7	43.96	43.90	-6	22,585	-0.03%
2023/03/21	6	43.85	7	44.22	43.85	-1	23,877	0.00%
2023/03/20	8	43.15	8	44.20	43.70	0	24,698	0.00%
2023/03/17	0	0.00	1	44.55	43.50	-1	25,794	0.00%
2023/03/16	3.6	44.40	8	43.88	43.90	-4.4	27,136	-0.02%
2023/03/15	6	45.46	0	0.00	45.40	6	28,137	0.02%
2023/03/14	26	45.35	32	45.30	45.25	-6	28,723	-0.02%
2023/03/13	3	44.27	6	44.49	44.30	-3	28,816	-0.01%
2023/03/10	9	45.29	20	45.09	44.55	-11	28,767	-0.04%
2023/03/09	15.2	46.56	13.5	46.62	46.05	1.7	28,666	0.01%
2023/03/08	7	47.13	12	47.62	47.05	-5	28,518	-0.02%
2023/03/07	46	47.85	1	48.05	47.75	45	28,394	0.16%
2023/03/06	7	48.77	23	48.40	48.60	-16	28,290	-0.06%
2023/03/03	3	48.30	206	48.18	48.40	-203	28,177	-0.72%	大賣/鉅額交易
2023/03/02	26	47.04	28	47.35	47.40	-2	28,079	-0.01%
2023/03/01	51	47.72	62	47.66	46.90	-11	28,058	-0.04%
2023/02/24	40	47.94	45	47.92	47.75	-5	28,020	-0.02%
2023/02/23	29	47.81	50	47.90	48.40	-21	27,889	-0.08%
2023/02/22	45	48.23	14	48.79	47.60	31	27,834	0.11%
2023/02/21	53.5	48.48	198	48.20	48.90	-144.5	27,624	-0.52%	大賣/鉅額交易
2023/02/20	25	47.30	53	47.38	47.20	-28	27,415	-0.10%
2023/02/17	142	47.07	18	47.06	46.90	124	27,361	0.45%	大買/鉅額交易
2023/02/16	40	46.97	62.2	47.04	47.15	-22.2	27,315	-0.08%
2023/02/15	173.1	47.33	52	47.37	47.00	121.1	27,265	0.44%	大買/鉅額交易
2023/02/14	235.2	48.04	109.3	48.30	48.15	126	27,087	0.46%	大買/大賣/鉅額交易
2023/02/13	164	48.26	156.1	48.16	48.80	7.9	26,635	0.03%	大買/大賣/
2023/02/10	63	47.34	54	46.87	46.30	9	26,062	0.03%
2023/02/09	63	47.07	34.1	47.24	46.80	28.9	25,768	0.11%
2023/02/08	114.4	47.19	70	47.12	47.40	44.4	25,344	0.18%	大買/
2023/02/07	69	45.17	32	45.32	45.95	37	24,736	0.15%
2023/02/06	30	44.36	22	44.23	44.10	8	24,247	0.03%
2023/02/03	49	43.49	11	43.53	43.40	38	24,031	0.16%
2023/02/02	13.1	43.33	13	43.74	44.10	0.1	23,776	0.00%
2023/02/01	8.3	42.69	7	42.58	42.60	1.3	23,565	0.01%
2023/01/31	18	42.96	11	42.94	42.60	7	23,426	0.03%
2023/01/30	24	44.18	9	44.33	43.40	15	23,222	0.06%
2023/01/17	24	45.02	4	45.00	44.80	20	23,022	0.09%
2023/01/16	26	44.79	32.1	44.98	45.30	-6.1	22,892	-0.03%
2023/01/13	31.1	44.16	25	44.14	43.95	6.1	22,776	0.03%
2023/01/12	25	43.69	35	43.46	43.55	-10	22,618	-0.04%
2023/01/11	18	45.11	16	45.11	44.55	2	22,398	0.01%
2023/01/10	53	45.59	103	45.40	45.05	-50	22,217	-0.23%	大賣/
2023/01/09	37	45.67	44	45.78	46.35	-7	22,043	-0.03%
2023/01/06	132.1	45.65	99.6	45.24	44.80	32.5	21,755	0.15%	大買/
2023/01/05	82	45.39	86	45.43	44.75	-4	21,172	-0.02%
2023/01/04	53.1	46.07	26	46.14	45.60	27.1	20,962	0.13%
2023/01/03	120	46.74	103.2	46.33	46.00	16.9	20,719	0.08%	大買/大賣/
2022/12/30	100	48.69	69	48.84	48.70	31	20,303	0.15%
2022/12/29	157	48.99	148	49.06	49.60	9	19,937	0.05%	大買/大賣/
2022/12/28	79	49.15	224	48.88	47.70	-145	19,220	-0.75%	大賣/鉅額交易
2022/12/27	106	50.67	97	49.80	49.20	9	18,703	0.05%	大買/
2022/12/26	218.2	53.30	240.1	53.45	53.00	-22	17,936	-0.12%	大買/大賣/
2022/12/23	197	51.68	151	51.70	51.60	46	16,730	0.27%	大買/大賣/
2022/12/22	87	50.74	130	50.95	51.90	-43	16,072	-0.27%	大賣/
2022/12/21	163	51.09	115	50.92	50.40	48	15,525	0.31%	大買/大賣/
2022/12/20	144	49.99	137	49.74	50.10	7	15,041	0.05%	大買/大賣/
2022/12/19	253.1	53.17	232	52.74	52.00	21.1	14,377	0.15%	大買/大賣/
2022/12/16	163.2	51.58	191	51.21	50.20	-27.8	13,240	-0.21%	大買/大賣/
2022/12/15	80.3	51.66	88	51.39	50.80	-7.7	12,817	-0.06%
2022/12/14	268	50.96	216.3	51.00	52.20	51.7	12,383	0.42%	大買/大賣/
2022/12/13	240.5	51.10	233	51.15	51.00	7.5	11,549	0.06%	大買/大賣/
2022/12/12	125	48.59	119	48.61	48.15	6	10,331	0.06%	大買/大賣/
2022/12/09	191	47.86	274.1	47.65	48.50	-83.1	9,634	-0.86%	大買/大賣/
2022/12/08	212	44.84	178.1	45.16	46.40	33.9	8,635	0.39%	大買/大賣/
2022/12/07	195.6	43.47	213.9	44.04	45.10	-18.4	7,546	-0.24%	大買/大賣/
2022/12/06	62	39.87	187	40.07	41.00	-125	6,731	-1.86%	大賣/鉅額交易
2022/12/05	38	37.90	12	37.70	38.65	26	6,303	0.41%
2022/12/02	2	36.30	2.2	36.42	36.20	-0.2	6,314	0.00%
2022/12/01	3	36.40	14	36.20	36.40	-11	6,539	-0.17%
2022/11/30	1	35.90	4	35.90	35.90	-3	6,768	-0.04%
2022/11/29	10	35.97	5	36.03	35.90	5	6,997	0.07%
2022/11/28	4	36.23	5	35.58	36.20	-1	7,308	-0.01%
2022/11/25	10	35.63	27	35.56	35.30	-17	7,745	-0.22%
2022/11/24	20	36.65	7	37.14	36.40	13	8,558	0.15%
2022/11/23	15	36.93	8.9	36.98	37.10	6.1	8,674	0.07%
2022/11/22	13	36.79	5.1	36.86	36.60	7.9	8,770	0.09%
2022/11/21	8	36.89	41	36.73	36.95	-33	8,998	-0.37%
2022/11/18	16	36.23	30.5	36.36	36.10	-14.5	9,449	-0.15%
2022/11/17	34	36.56	44	36.90	36.35	-10	10,198	-0.10%
2022/11/16	11	35.92	34	35.92	36.30	-23	10,604	-0.22%
2022/11/15	23	35.60	18	35.79	35.25	5	11,739	0.04%
2022/11/14	12	35.83	20	35.95	35.75	-8	12,435	-0.06%
2022/11/11	51	36.15	28	36.08	35.90	23	12,962	0.18%
2022/11/10	6	35.55	36	35.49	35.30	-30	13,028	-0.23%
2022/11/09	25	35.94	20.1	35.98	35.65	4.9	13,130	0.04%
2022/11/08	18	35.97	28	35.83	35.30	-10	13,127	-0.08%
2022/11/07	0	34.20	7	34.47	34.50	-7	13,250	-0.05%
2022/11/04	8	34.05	14	34.17	34.10	-6	13,377	-0.04%
2022/11/03	8	34.30	0	0.00	34.10	8	13,565	0.06%
2022/11/02	3	33.83	21	34.04	33.95	-18	13,655	-0.13%
2022/11/01	12	33.33	4	33.36	33.60	8	13,774	0.06%
2022/10/31	11	32.74	0	0.00	32.55	11	13,962	0.08%
2022/10/28	2	31.90	0	0.00	32.00	2	14,081	0.01%
2022/10/27	3	32.10	11	31.99	32.25	-8	14,146	-0.06%
2022/10/26	0	0.00	6	31.57	31.40	-6	14,280	-0.04%
2022/10/25	8	31.76	20	31.35	31.20	-12	14,342	-0.08%
2022/10/24	0	0.00	8	32.35	31.85	-8	14,402	-0.06%
2022/10/21	14	32.14	8	32.32	31.70	6	14,550	0.04%
2022/10/20	7	32.77	5	33.08	33.05	2	14,587	0.01%
2022/10/19	9	34.00	7	34.30	33.85	2	14,875	0.01%
2022/10/18	9	34.04	7	34.40	33.90	2	15,267	0.01%
2022/10/17	31	33.52	13	33.88	33.80	18	15,449	0.12%
2022/10/14	6	33.48	11	34.45	34.70	-5	15,441	-0.03%
2022/10/13	10	33.53	19	33.19	32.40	-9	15,470	-0.06%
2022/10/12	12	34.30	11	34.66	34.70	1	15,513	0.01%
2022/10/11	18	34.59	5	34.16	34.15	13	15,612	0.08%
2022/10/07	34	36.10	2	35.80	35.80	32	15,792	0.20%
2022/10/06	6	35.77	51	35.50	35.85	-45	16,075	-0.28%
2022/10/05	11	36.08	51	36.15	35.60	-40	16,332	-0.24%
2022/10/04	8	36.36	22	36.31	36.40	-14	16,389	-0.09%
2022/10/03	8	35.29	9	35.52	35.40	-1	16,450	-0.01%
2022/09/30	13	35.22	6	35.08	35.65	7	16,493	0.04%
2022/09/29	21	35.84	33	35.75	35.65	-12	16,499	-0.07%
2022/09/28	17.4	34.84	7	35.12	34.00	10.4	16,511	0.06%
2022/09/27	23	35.82	13	35.78	36.05	10	16,676	0.06%
2022/09/26	8	35.21	14	35.19	35.00	-6	16,714	-0.04%
2022/09/23	13	36.46	25	36.93	36.30	-12	16,860	-0.07%
2022/09/22	70	38.06	57	37.85	37.65	13	17,337	0.07%
2022/09/21	20	37.18	41.1	37.28	37.50	-21	17,598	-0.12%
2022/09/20	51	37.10	60	37.16	37.20	-9	17,765	-0.05%
2022/09/19	22.4	36.37	22.1	36.37	36.20	0.3	17,885	0.00%
2022/09/16	52	37.54	29.8	37.30	37.00	22.2	18,239	0.12%
2022/09/15	79	38.61	16	38.26	38.10	63	18,246	0.35%
2022/09/14	78.5	39.25	77	39.20	38.90	1.5	18,213	0.01%
2022/09/13	32	39.36	25	39.30	39.50	7	17,954	0.04%
2022/09/12	28	38.73	31.7	38.88	39.10	-3.7	18,058	-0.02%
2022/09/08	48	38.28	81	38.28	38.60	-33	17,869	-0.18%
2022/09/07	83	37.78	57	37.53	37.45	26	17,718	0.15%
2022/09/06	31	37.00	73	36.86	36.80	-42	17,490	-0.24%
2022/09/05	62	38.64	58	38.94	38.05	4	17,235	0.02%
2022/09/02	49.3	38.77	35	38.75	38.95	14.3	17,038	0.08%
2022/09/01	55	39.22	82	39.21	38.50	-27	16,780	-0.16%
2022/08/31	169.1	39.63	116.1	39.57	39.15	53	16,307	0.33%	大買/大賣/
2022/08/30	79	37.71	85	37.71	38.20	-6	15,420	-0.04%
2022/08/29	26	37.62	19	37.21	36.85	7	15,276	0.05%
2022/08/26	59	38.25	57.1	38.24	37.70	1.9	15,086	0.01%
2022/08/25	189	38.50	49.2	38.15	38.40	139.8	14,733	0.95%	大買/鉅額交易
2022/08/24	115	37.69	124	38.12	38.60	-9	14,197	-0.06%	大買/大賣/
2022/08/23	82.6	37.32	53.2	36.61	36.25	29.4	13,374	0.22%
2022/08/22	171.1	39.50	153	39.15	38.80	18.1	12,812	0.14%	大買/大賣/
2022/08/19	119.3	36.89	146.4	37.00	37.80	-27.2	11,549	-0.24%	大買/大賣/
2022/08/18	54.1	34.85	62.9	34.57	34.40	-8.8	10,791	-0.08%
2022/08/17	28.1	32.89	8	32.51	32.45	20.1	10,213	0.20%
2022/08/16	9.1	32.70	77	32.53	32.75	-67.9	10,044	-0.68%
2022/08/15	57	31.85	0.3	31.69	31.85	56.7	9,833	0.58%
2022/08/12	14	32.10	12	31.89	31.75	2	9,737	0.02%
2022/08/11	1.1	32.85	2	32.93	32.85	-1	9,496	-0.01%
2022/08/10	48	33.02	52	32.98	33.15	-4	9,336	-0.04%
2022/08/09	23	32.24	11	32.28	32.25	12	9,134	0.13%
2022/08/08	25	31.60	17	31.87	32.00	8	9,054	0.09%
2022/08/05	23	32.44	39	32.45	32.45	-16	8,903	-0.18%
2022/08/04	10	31.53	3	31.52	31.60	7	8,694	0.08%
2022/08/03	3	31.30	25	31.40	31.40	-22	8,557	-0.26%
2022/08/02	8	31.45	7	31.73	31.15	1	8,478	0.01%
2022/08/01	23	31.59	37	31.63	31.80	-14	8,336	-0.17%
2022/07/29	17	31.28	12.2	31.47	31.20	4.8	8,250	0.06%
2022/07/28	63	32.04	71	31.89	31.90	-8	8,149	-0.10%
2022/07/27	12	31.00	8.2	31.04	30.90	3.8	7,973	0.05%
2022/07/26	44	32.26	14	31.59	31.50	30	7,878	0.38%
2022/07/25	61.5	32.03	69	32.36	32.60	-7.6	7,561	-0.10%
2022/07/22	16	31.05	13	31.20	31.55	3	7,174	0.04%
2022/07/21	10	29.72	12	29.63	29.65	-2	6,983	-0.03%
2022/07/20	21	30.28	31	30.39	30.10	-10	6,930	-0.14%
2022/07/19	50	31.54	20	32.04	31.00	30	6,846	0.44%
2022/07/18	8	31.00	10.1	31.32	31.60	-2.1	6,753	-0.03%
2022/07/15	47	32.10	60	32.56	31.70	-13	6,673	-0.19%
2022/07/14	68	31.99	30	31.65	31.90	38	6,479	0.59%
2022/07/13	128.1	31.56	129	31.46	31.90	-1	6,177	-0.02%	大買/大賣/
2022/07/12	36	29.86	42	29.64	30.00	-6	5,992	-0.10%
2022/07/11	128	29.62	131	29.60	29.60	-3	5,961	-0.05%	大買/大賣/
2022/07/08	50	32.37	3	32.13	32.10	47	5,857	0.80%
2022/07/07	11	31.90	5	31.72	32.05	6	5,767	0.10%
2022/07/06	24	32.31	36	32.13	31.40	-12	5,707	-0.21%
2022/07/05	51.1	32.79	32.9	32.85	33.55	18.1	5,586	0.32%
2022/07/04	38	31.81	27	31.78	32.00	11	5,325	0.21%
2022/07/01	11	32.18	37.1	31.94	31.50	-26.1	5,171	-0.50%
2022/06/30	75	34.59	74	34.89	33.05	1	4,930	0.02%
2022/06/29	87	34.52	148.9	34.56	34.85	-61.9	4,321	-1.43%	大賣/
2022/06/28	52	33.78	41	34.41	32.40	11	3,774	0.29%
2022/06/27	15	33.05	13	33.35	33.95	2	3,544	0.06%
2022/06/24	73.1	32.79	70	32.93	33.50	3.1	3,251	0.09%
2022/06/23	89.6	30.69	79	30.66	30.90	10.6	2,785	0.38%
2022/06/22	43	30.07	38	29.90	29.85	5	2,629	0.19%
2022/06/21	30	29.73	51	29.72	30.15	-21	2,485	-0.84%
2022/06/20	65	30.84	109	30.21	29.30	-44	2,363	-1.86%	大賣/
2022/06/17	31.7	28.87	18	28.29	28.95	13.7	1,993	0.69%
2022/06/16	9	29.27	32	29.20	28.85	-23	1,952	-1.18%
2022/06/15	0.1	28.80	2.4	28.77	28.85	-2.3	1,889	-0.12%
2022/06/14	5	28.46	12	28.53	28.75	-7	1,859	-0.38%
2022/06/13	33	28.66	4	28.34	28.25	29	1,835	1.58%
2022/06/10	25	28.71	39	28.82	28.85	-14	1,784	-0.78%
2022/06/09	4	28.10	0	0.00	27.95	4	1,705	0.23%
2022/06/08	2	27.43	0	0.00	27.50	2	1,671	0.12%
2022/06/07	16	27.69	0	0.00	27.45	16	1,665	0.96%
2022/05/31	0	0.00	2	26.30	26.30	-2	1,627	-0.12%
2022/05/26	0	0.00	14	26.31	26.15	-14	1,672	-0.84%
2022/05/25	0	0.00	16	26.40	26.30	-16	1,692	-0.95%
2022/05/19	1	26.80	0	0.00	26.80	1	1,759	0.06%
2022/05/18	4	26.80	0	0.00	26.80	4	1,772	0.23%
2022/05/16	13	26.97	2	26.80	26.70	11	1,787	0.62%
2022/05/13	10	25.90	1	26.00	26.10	9	1,756	0.51%
2022/05/12	32	25.59	5	25.65	25.45	27	1,750	1.54%
2022/05/09	7	26.34	55	26.19	26.15	-48	1,739	-2.76%
2022/05/06	8	26.80	0	0.00	26.75	8	1,720	0.46%
2022/05/05	0	0.00	16	26.72	26.65	-16	1,713	-0.93%
2022/05/04	34	26.81	10	26.77	26.75	24	1,710	1.40%
2022/05/03	1	27.30	1	27.50	27.30	0	1,698	0.00%
2022/04/29	3	27.77	0	0.00	27.40	3	1,702	0.18%
2022/04/28	2.7	28.06	4	27.90	28.00	-1.3	1,692	-0.08%
2022/04/26	3	27.30	1	27.30	27.30	2	1,634	0.12%
2022/04/25	2	27.80	0	0.00	27.30	2	1,620	0.12%
2022/04/22	1	28.00	0	0.00	28.25	1	1,574	0.06%
2022/04/21	0	0.00	10.2	28.84	28.70	-10.2	1,524	-0.67%
2022/04/20	3	27.00	2	27.05	27.85	1	1,444	0.07%
2022/04/19	6	27.91	0	0.00	27.95	6	1,384	0.43%
2022/04/18	15	28.54	10	28.94	28.95	5	1,321	0.38%
2022/04/15	4	28.40	36.1	28.42	27.65	-32.1	1,223	-2.63%
2022/04/14	30	27.40	1	27.45	27.45	29	1,120	2.59%
2022/04/13	0	0.00	20	26.83	26.80	-20	1,077	-1.86%
2022/04/12	20	26.35	16	26.74	26.70	4	1,055	0.38%
2022/04/08	1	25.90	0	0.00	26.10	1	1,004	0.10%
2022/04/07	2	26.00	0.5	25.95	26.00	1.5	994	0.15%
2022/04/06	17	25.71	1	25.95	26.00	16	983	1.63%
2022/03/31	0	0.00	12.3	25.20	25.10	-12.3	945	-1.30%
2022/03/30	20	25.51	1	25.50	25.40	19	925	2.05%
2022/03/29	2	24.85	0	0.00	24.90	2	863	0.23%
2022/03/28	4	24.75	0	0.00	24.85	4	857	0.47%
2022/03/24	1	24.70	1	24.85	24.90	0	870	0.00%
2022/03/23	1	24.80	0	0.00	24.80	1	874	0.11%
2022/03/22	1	24.75	30	24.77	24.80	-29	876	-3.31%
2022/03/18	2	24.50	1	24.55	24.40	1	1,013	0.10%
2022/03/17	0	0.00	1	24.30	24.25	-1	1,006	-0.10%
2022/03/16	0	0.00	2.2	24.22	24.00	-2.2	1,001	-0.22%
2022/03/15	0	0.00	1	24.10	24.15	-1	1,006	-0.10%
2022/03/14	5	24.45	0	0.00	24.25	5	997	0.50%
2022/03/10	33	24.56	0	0.00	24.55	33	991	3.33%
2022/03/09	14	24.76	3	24.80	24.55	11	983	1.12%
2022/03/08	0	0.00	1	24.50	24.55	-1	981	-0.10%
2022/03/07	0	24.90	0	0.00	24.35	0	966	0.00%
2022/03/04	1	25.00	0	0.00	24.90	1	950	0.11%
2022/03/03	1	25.15	59	25.25	25.15	-58	946	-6.13%
2022/03/02	5	24.70	35	24.91	24.95	-30	924	-3.25%
2022/03/01	0	0.00	1	24.85	24.80	-1	915	-0.11%
2022/02/25	0	0.00	5	24.75	24.70	-5	900	-0.56%
2022/02/24	2	24.40	0	0.00	24.15	2	880	0.23%
2022/02/23	0	0.00	1.5	24.55	24.70	-1.5	855	-0.17%
2022/02/22	4	24.60	0	0.00	24.65	4	846	0.47%
2022/02/21	2	24.85	62	24.92	24.85	-60	825	-7.26%
2022/02/18	0	0.00	3	24.75	24.75	-3	806	-0.37%
2022/02/17	2	24.70	16	24.65	24.60	-14	790	-1.77%
2022/02/16	15	24.50	2.5	24.44	24.50	12.5	777	1.61%
2022/02/14	1	24.10	5.4	24.16	24.10	-4.4	765	-0.58%
2022/02/11	6	24.40	3	24.52	24.30	3	757	0.40%
2022/02/10	0	0.00	0	24.20	24.05	0	727	0.00%
2022/02/09	0	0.00	1	24.10	24.05	-1	725	-0.14%
2022/01/26	0	0.00	0.4	23.30	23.30	-0.4	719	-0.06%
2022/01/24	0	0.00	5	23.40	23.35	-5	707	-0.71%
2022/01/17	0	0.00	3	23.70	23.80	-3	681	-0.44%
2022/01/12	0	0.00	1	23.90	23.85	-1	664	-0.15%
2022/01/11	2	23.80	0	0.00	23.85	2	655	0.30%
2022/01/10	1	24.20	0	0.00	24.15	1	639	0.16%
2022/01/07	0	0.00	6.1	24.00	24.10	-6.1	624	-0.98%
2022/01/04	1.8	23.77	2	23.80	23.75	-0.2	582	-0.04%
2022/01/03	0	0.00	1	23.75	23.75	-1	574	-0.17%
2021/12/30	0	0.00	0.2	23.60	23.60	-0.2	564	-0.04%
2021/12/24	0	0.00	2.4	23.40	23.40	-2.4	550	-0.44%
2021/12/23	0.8	23.50	0	0.00	23.40	0.8	552	0.14%
2021/12/20	1	23.85	1	23.80	23.75	0	549	0.00%
2021/12/17	1	23.40	0	0.00	23.40	1	540	0.18%
2021/12/16	0	0.00	21	23.53	23.45	-21	554	-3.79%
2021/12/15	9.3	23.84	0	0.00	23.45	9.3	564	1.64%
2021/12/14	29	24.76	2	24.70	23.85	27	551	4.90%
2021/12/10	4	22.80	0	0.00	22.75	4	438	0.91%
2021/12/09	0	0.00	1	22.90	22.80	-1	443	-0.23%
2021/12/08	0	0.00	2.2	22.58	22.60	-2.2	436	-0.49%
2021/12/07	0	0.00	1.9	22.50	22.50	-1.9	439	-0.44%
2021/12/01	3	22.50	29	22.45	22.45	-26	453	-5.74%
2021/11/26	4	22.58	0	0.00	22.50	4	444	0.90%
2021/11/23	0	0.00	1	22.75	22.65	-1	437	-0.23%
2021/11/16	6	22.71	20	22.70	22.75	-14	430	-3.25%
2021/11/12	3	22.90	0.1	23.05	22.85	2.9	437	0.66%
2021/11/11	2	22.95	0	0.00	22.95	2	437	0.46%
2021/11/05	5	23.35	0	0.00	23.35	5	438	1.14%
2021/11/04	0	0.00	0.1	23.10	23.00	-0.1	433	-0.03%
2021/11/03	2	23.00	0	0.00	23.05	2	433	0.46%
2021/11/02	0	0.00	3.2	23.00	22.95	-3.2	432	-0.74%
2021/11/01	0	0.00	2.6	23.06	23.00	-2.6	431	-0.60%
2021/10/29	6	23.04	0	0.00	23.00	6	431	1.39%
2021/10/28	1	23.20	0	23.30	23.15	1	436	0.23%
2021/10/27	5	23.08	0	0.00	23.20	5	435	1.15%
2021/10/26	1	22.95	0	0.00	23.05	1	435	0.23%
2021/10/25	3	22.88	0	0.00	22.90	3	434	0.69%
2021/10/22	1	22.95	0	0.00	22.90	1	442	0.23%
2021/10/21	7	22.96	0	0.00	23.00	7	452	1.55%
2021/10/20	0	0.00	2	23.05	23.00	-2	453	-0.44%
2021/10/14	0	0.00	1	23.15	23.25	-1	491	-0.20%
2021/10/12	1	23.10	0	0.00	23.15	1	507	0.20%
2021/10/07	0	0.00	0	23.35	23.15	0	524	-0.01%
2021/10/04	0	0.00	10	23.10	23.15	-10	548	-1.82%
2021/10/01	2	23.60	0	0.00	23.45	2	548	0.36%
2021/09/30	1	23.70	0	0.00	23.80	1	548	0.18%
2021/09/28	1	23.35	0	0.00	23.50	1	553	0.18%
2021/09/27	2	23.60	0	0.00	23.40	2	557	0.36%
2021/09/23	0	0.00	2	23.05	23.00	-2	577	-0.35%
2021/09/22	12	25.53	8	25.55	25.50	4	628	0.64%
2021/09/15	1	25.55	0	0.00	25.65	1	603	0.17%
2021/09/13	0	0.00	2	25.70	25.55	-2	606	-0.33%
2021/09/09	21	25.62	2	25.65	25.65	19	605	3.14%
2021/09/07	0	0.00	2	25.55	25.55	-2	603	-0.33%
2021/08/30	0	0.00	2	25.13	25.10	-2	654	-0.31%
2021/08/26	0	0.00	1	25.00	25.10	-1	666	-0.15%
2021/08/18	0	0.00	0	24.75	24.75	0	723	0.00%
2021/08/16	2	24.85	0	0.00	24.95	2	906	0.22%
2021/08/10	0	0.00	6	25.17	25.15	-6	921	-0.65%
2021/08/04	2	25.60	0	0.00	25.55	2	1,015	0.20%
2021/07/30	0	0.00	5	25.35	25.30	-5	1,032	-0.48%
2021/07/29	1	25.25	0	0.00	25.30	1	1,040	0.10%
2021/07/27	1	25.45	0	0.00	25.30	1	1,068	0.09%
2021/07/26	0	0.00	2	25.55	25.55	-2	1,088	-0.18%
2021/07/19	2	25.90	0	0.00	25.90	2	1,134	0.18%
2021/07/15	1	25.50	1.1	25.54	25.55	-0.1	1,151	-0.01%
2021/07/14	2	25.20	0	0.00	25.15	2	1,154	0.17%
2021/07/09	0	0.00	0.1	25.85	25.75	-0.1	1,161	-0.01%
2021/07/07	0	0.00	8	25.83	25.80	-8	1,204	-0.66%
2021/07/05	1	25.70	0.3	25.60	25.80	0.7	1,251	0.06%
2021/07/02	0	0.00	1	25.70	25.75	-1	1,281	-0.08%
2021/07/01	0	0.00	1	26.10	25.65	-1	1,292	-0.08%
2021/06/30	8	26.15	0	0.00	25.95	8	1,293	0.62%
2021/06/29	9	26.31	1	26.20	26.00	8	1,280	0.62%
2021/06/28	10	25.35	0	0.00	25.35	10	1,218	0.82%
2021/06/25	0.7	25.25	0	0.00	25.25	0.7	1,221	0.06%
2021/06/24	0	0.00	2	25.20	25.20	-2	1,228	-0.16%
2021/06/22	0	0.00	2	25.15	25.15	-2	1,266	-0.16%
2021/06/21	0	0.00	4	24.98	24.95	-4	1,293	-0.31%
2021/06/16	3	25.15	0	0.00	25.05	3	1,340	0.22%
2021/06/08	0.1	25.40	10	25.15	25.10	-9.9	1,367	-0.73%
2021/06/07	10	25.63	1	25.30	25.25	9	1,404	0.64%
2021/06/02	0	0.00	3.2	25.02	24.95	-3.2	1,433	-0.22%
2021/06/01	0	0.00	2	25.05	25.10	-2	1,435	-0.14%
2021/05/31	0	0.00	5	25.10	25.10	-5	1,433	-0.35%
2021/05/28	1	25.30	0	0.00	25.30	1	1,428	0.07%
2021/05/26	0	0.00	10.8	25.53	25.35	-10.8	1,450	-0.75%
2021/05/25	2	25.70	0	0.00	25.25	2	1,439	0.14%
2021/05/24	23	26.21	11	26.11	26.15	12	1,416	0.85%
2021/05/21	0	0.00	0.5	24.45	24.45	-0.5	1,291	-0.04%
2021/05/20	1	24.50	0	0.00	24.35	1	1,311	0.08%
2021/05/18	1	23.65	0	0.00	24.60	1	1,327	0.08%
2021/05/17	9	23.89	8	23.70	23.60	1	1,316	0.08%
2021/05/14	0	0.00	4	24.68	24.60	-4	1,293	-0.31%
2021/05/12	1	25.40	0	0.00	24.55	1	1,263	0.08%
2021/05/11	5	25.25	5	25.30	25.25	0	1,223	0.00%
2021/05/05	0	0.00	3.3	25.69	25.65	-3.3	1,244	-0.27%
2021/05/04	0	0.00	5	25.70	25.55	-5	1,400	-0.36%
2021/05/03	8	26.83	0	0.00	26.45	8	1,502	0.53%
2021/04/28	10	26.80	12	26.58	26.65	-2	1,483	-0.13%
2021/04/27	3.2	26.74	0.1	26.80	26.75	3.1	1,482	0.21%
2021/04/26	0	0.00	1	26.20	26.15	-1	1,456	-0.07%
2021/04/23	20	26.15	0	0.00	26.05	20	1,435	1.39%
2021/04/21	1	26.40	2	26.40	26.35	-1	1,417	-0.07%
2021/04/19	4	26.59	2	26.55	26.50	2	1,418	0.14%
2021/04/16	2	26.40	1	26.50	26.45	1	1,403	0.07%
2021/04/15	2	26.20	0	0.00	26.20	2	1,399	0.14%
2021/04/14	3	26.30	0	0.00	26.10	3	1,395	0.21%
2021/04/13	4	26.98	0	0.00	26.50	4	1,374	0.29%
2021/04/09	10	27.13	12.5	27.17	27.20	-2.5	1,355	-0.18%
2021/04/08	4	26.84	3	27.10	27.20	1	1,370	0.07%
2021/04/07	5	26.61	3	26.60	26.65	2	1,351	0.15%
2021/04/06	0.1	26.45	0	0.00	26.45	0.1	1,338	0.01%
2021/03/31	2	26.40	21.1	26.40	26.35	-19.1	1,318	-1.45%
2021/03/30	8	26.63	0	0.00	26.50	8	1,310	0.61%
2021/03/29	2	26.45	0	0.00	26.60	2	1,306	0.15%
2021/03/25	1	26.55	0	0.00	26.35	1	1,289	0.08%
2021/03/24	0	0.00	2	26.90	26.90	-2	1,282	-0.16%
2021/03/23	0	0.00	23	26.60	26.65	-23	1,248	-1.84%
2021/03/22	0	0.00	4	26.45	26.30	-4	1,225	-0.33%
2021/03/18	23	26.09	3	26.10	26.10	20	1,199	1.67%
2021/03/16	0	0.00	3	26.10	26.05	-3	1,190	-0.25%
2021/03/12	0	0.00	3	25.98	25.95	-3	1,188	-0.25%
2021/03/11	0	0.00	10.1	26.21	26.05	-10.1	1,186	-0.85%
2021/03/10	0	0.00	2	26.00	25.85	-2	1,154	-0.17%
2021/03/09	1	25.45	0	0.00	25.45	1	1,140	0.09%
2021/03/05	5	25.65	0	0.00	25.60	5	1,139	0.44%
2021/03/04	2	25.55	0	0.00	25.55	2	1,139	0.18%
2021/03/02	0	0.00	1	25.75	25.55	-1	1,131	-0.09%
2021/02/23	4	25.76	3	25.67	25.60	1	1,112	0.09%
2021/02/22	1	25.30	2	25.28	25.30	-1	1,089	-0.09%
2021/02/04	2	24.50	0	0.00	24.30	2	1,122	0.18%
2021/02/03	0	0.00	3	23.93	23.90	-3	1,132	-0.26%
2021/02/02	1	23.90	0	0.00	24.00	1	1,132	0.09%
2021/02/01	0	0.00	4	23.85	23.90	-4	1,135	-0.35%
2021/01/29	2	24.05	0	24.00	23.90	2	1,131	0.17%
2021/01/28	4	24.04	0	24.05	24.05	4	1,128	0.35%
2021/01/27	0	0.00	4	24.80	24.35	-4	1,114	-0.36%
2021/01/26	3	25.52	2	25.00	24.50	1	1,094	0.09%
2021/01/25	14	25.64	11	26.05	26.05	3	937	0.32%
2021/01/22	1	23.85	3	23.55	23.70	-2	806	-0.25%
2021/01/21	1	23.95	0	0.00	23.95	1	800	0.12%
2021/01/20	1	24.20	0	0.00	24.05	1	795	0.13%
2021/01/19	2	24.43	0	0.00	24.50	2	787	0.25%
2021/01/14	1	24.85	0	0.00	24.85	1	798	0.13%
2021/01/12	6	25.10	0	0.00	25.00	6	796	0.75%
2021/01/06	0	25.00	10	25.30	25.05	-10	802	-1.24%
2020/12/31	12	25.88	0	0.00	25.50	12	806	1.49%
2020/12/21	0	0.00	1	24.90	24.90	-1	836	-0.12%
2020/12/18	1	23.15	0	0.00	24.75	1	847	0.12%
2020/12/17	1	24.90	0	0.00	24.85	1	834	0.12%
2020/12/15	1	24.80	0	0.00	24.75	1	851	0.12%
2020/12/11	2	24.90	0	0.00	24.85	2	862	0.23%
2020/12/09	2	25.10	0	0.00	25.05	2	878	0.23%
2020/12/02	0	0.00	2	25.98	26.00	-2	1,301	-0.15%
2020/12/01	1	25.55	0	0.00	25.50	1	1,278	0.08%
2020/11/30	0	0.00	11	25.55	25.55	-11	1,292	-0.85%
2020/11/26	2	25.45	0	0.00	25.45	2	1,312	0.15%
2020/11/25	1	25.45	0	0.00	25.30	1	1,330	0.08%
2020/11/24	5	25.44	0	0.00	25.40	5	1,386	0.36%
2020/11/20	0	0.00	2	25.93	25.85	-2	1,411	-0.14%
2020/11/19	0	0.00	1	25.90	25.80	-1	1,415	-0.07%
2020/11/16	2	25.55	0	0.00	25.50	2	1,475	0.14%
2020/11/11	0	0.00	2.1	24.89	24.95	-2.1	1,579	-0.13%
2020/10/29	1	24.40	0	0.00	24.45	1	2,215	0.05%
2020/10/26	0	0.00	4.1	24.95	24.90	-4.1	2,325	-0.18%
2020/10/19	1	24.45	4	24.51	24.60	-3	2,442	-0.12%
2020/10/16	4	24.45	0	0.00	24.40	4	2,511	0.16%
2020/10/15	1	24.45	0	0.00	24.45	1	2,530	0.04%
2020/10/12	2	24.88	0	0.00	24.75	2	2,596	0.08%
2020/09/29	3	25.20	0	0.00	25.10	3	3,461	0.09%
2020/09/24	1	24.95	0	0.00	25.15	1	3,506	0.03%
2020/09/23	0	0.00	100	25.52	25.50	-100	3,503	-2.85%
2020/09/22	51	25.70	0	0.00	25.70	51	3,529	1.44%
2020/09/21	51	26.00	0	0.00	26.05	51	3,749	1.36%
2020/09/14	0.6	25.85	8.4	25.83	25.85	-7.8	3,997	-0.20%
2020/09/11	2	26.40	8	25.80	25.90	-6	4,159	-0.14%
2020/09/10	6	26.85	0	0.00	26.70	6	4,189	0.14%
2020/09/09	6	27.07	1	27.05	26.90	5	4,144	0.12%
2020/09/08	9	27.34	110	27.43	27.60	-101	4,067	-2.48%	大賣/鉅額交易
2020/09/07	0.2	25.85	0	0.00	25.85	0.2	3,817	0.01%
2020/09/04	0	0.00	8	26.10	26.10	-8	3,822	-0.21%
2020/09/02	0	0.00	3.8	26.26	26.10	-3.8	3,837	-0.10%
2020/08/28	0	0.00	1	27.50	26.85	-1	3,797	-0.03%
2020/08/24	0	0.00	2	26.95	26.85	-2	3,749	-0.05%
2020/08/21	0	0.00	7	26.39	26.50	-7	3,743	-0.19%
2020/08/20	7	26.57	7	26.36	26.30	0	3,763	0.00%
2020/08/19	1	27.20	0	0.00	26.90	1	3,896	0.03%
2020/08/18	2	27.05	9.2	27.04	27.05	-7.2	3,931	-0.18%
2020/08/17	0	0.00	2	26.90	26.85	-2	3,879	-0.05%
2020/08/14	0	0.00	18.1	27.08	26.90	-18.1	3,847	-0.47%
2020/08/13	2	27.00	2	26.60	27.10	0	3,795	0.00%
2020/08/12	1	26.90	100	26.92	27.00	-99	3,751	-2.64%
2020/08/11	2	27.20	61	27.01	26.95	-59	3,652	-1.62%
2020/08/10	106	26.72	61	26.90	26.65	45	3,546	1.27%	大買/
2020/08/06	8	25.91	1	25.90	25.55	7	3,440	0.20%
2020/08/05	1	25.90	2	25.93	25.70	-1	3,415	-0.03%
2020/08/04	16	26.63	123	26.52	26.30	-107	3,385	-3.16%	大賣/鉅額交易
2020/08/03	12	25.51	14	25.68	25.90	-2	3,222	-0.06%
2020/07/31	0	0.00	3	24.00	23.90	-3	3,135	-0.10%
2020/07/30	3	23.90	0	0.00	23.90	3	3,179	0.09%
2020/07/29	12	23.96	0	0.00	23.50	12	3,168	0.38%
2020/07/28	10	22.93	0	0.00	22.90	10	3,166	0.32%
2020/07/27	10	23.25	0	0.00	23.20	10	3,144	0.32%
2020/07/24	20	24.50	0	0.00	24.20	20	3,103	0.64%
2020/07/23	70	25.07	0	0.00	24.90	70	3,078	2.27%
2020/07/22	100	25.45	1	25.25	25.30	99	3,056	3.24%
2020/07/21	0	0.00	191	24.82	24.75	-191	2,987	-6.39%	大賣/鉅額交易
2020/07/20	1	24.15	1	24.50	24.80	0	2,963	0.00%
2020/07/15	1	25.15	3	25.27	25.05	-2	2,874	-0.07%
2020/07/14	1	25.75	0	0.00	25.50	1	2,832	0.04%
2020/07/13	0	0.00	2	26.95	26.90	-2	2,762	-0.07%
2020/07/10	33	27.23	59	27.28	26.90	-26	2,657	-0.98%
2020/07/09	9	26.68	4	26.10	26.00	5	2,273	0.22%
2020/07/08	1	26.95	3.3	26.76	27.05	-2.3	2,109	-0.11%
2020/07/07	1	26.20	0	0.00	26.10	1	2,011	0.05%
2020/07/06	5	26.75	0	0.00	26.70	5	1,976	0.25%
2020/07/03	2	26.25	2	26.20	26.25	0	1,934	0.00%
2020/07/02	1	26.70	5	26.60	26.55	-4	1,910	-0.21%
2020/07/01	3	26.70	8	26.45	26.45	-5	1,891	-0.26%
2020/06/30	16	27.48	13	27.19	26.90	3	1,882	0.16%
2020/06/29	16	26.19	40	26.32	26.60	-24	1,657	-1.45%
2020/06/19	1	25.00	0	0.00	25.10	1	1,459	0.07%
2020/06/18	4	26.65	37.7	26.52	25.90	-33.7	1,407	-2.39%
2020/06/17	3	25.00	4	25.35	25.40	-1	1,241	-0.08%
2020/06/15	6	23.98	5	24.07	23.80	1	1,184	0.08%
2020/06/05	0.3	23.45	0	0.00	23.50	0.3	1,177	0.03%
2020/05/29	1	23.65	1	23.65	23.95	0	1,160	0.00%
2020/05/27	16	25.35	3	24.73	24.35	13	1,141	1.14%
2020/05/26	73	27.74	18	27.37	25.35	55	1,098	5.01%
2020/05/25	0	0.00	6	26.40	26.40	-6	898	-0.67%
2020/05/21	0	0.00	1	24.05	24.10	-1	816	-0.12%
2020/05/18	0	0.00	1	24.00	23.85	-1	810	-0.12%
2020/05/13	1	23.35	1	23.35	23.40	0	827	0.00%
2020/05/06	3	24.62	7	24.26	24.35	-4	839	-0.48%
2020/04/06	0	0.00	1	20.05	20.05	-1	1,033	-0.10%
2020/04/01	3	19.80	3	19.65	19.65	0	1,021	0.00%
2020/03/20	0	0.00	2	16.25	16.40	-2	997	-0.20%
2020/03/19	0	0.00	1	15.80	15.70	-1	986	-0.10%
2020/03/13	32	19.37	0	0.00	19.55	32	938	3.41%
2020/03/12	3	21.05	10	21.05	21.10	-7	902	-0.78%
2020/03/09	0	0.00	13.1	23.55	22.90	-13.1	869	-1.50%
2020/03/04	0	0.00	2	22.58	22.80	-2	851	-0.23%
2020/03/02	3	22.32	0	0.00	22.20	3	964	0.31%
2020/02/26	3	23.28	0	0.00	23.10	3	977	0.31%
2020/02/25	1	23.45	0	0.00	23.35	1	981	0.10%
2020/02/14	0	0.00	1	23.75	23.65	-1	968	-0.10%
2020/02/12	1	23.60	6	23.63	23.55	-5	932	-0.54%
2020/02/11	1	23.80	0	0.00	23.60	1	925	0.11%
2020/02/10	2	23.83	0	0.00	23.70	2	920	0.22%
2020/02/06	1	23.85	7	23.81	23.85	-6	898	-0.67%
2020/02/05	3	24.00	2	23.88	23.85	1	892	0.11%
2020/02/04	12	24.35	10	24.00	23.85	2	878	0.23%
2020/01/31	44	25.44	10	26.80	24.80	34	846	4.02%
2020/01/30	45	26.04	53	26.24	26.45	-8	761	-1.05%
2020/01/10	2	24.05	0	0.00	24.05	2	608	0.33%
2020/01/09	0	0.00	3	24.10	24.10	-3	611	-0.49%
2019/12/31	1	24.20	0	0.00	24.30	1	652	0.15%
2019/12/30	0	0.00	2	24.50	24.25	-2	664	-0.30%
2019/12/20	0	0.00	10	24.50	24.95	-10	657	-1.52%
2019/12/04	0	0.00	3	24.40	24.35	-3	663	-0.45%
2019/12/03	0	0.00	82	24.34	24.50	-82	697	-11.76%
2019/12/02	0	0.00	1	24.30	24.55	-1	717	-0.14%
2019/11/28	23	25.51	24	25.32	25.35	-1	699	-0.14%
2019/11/27	25	24.95	22	25.15	25.15	3	624	0.48%
2019/11/26	1	24.70	0.1	24.50	24.50	0.9	614	0.14%
2019/11/18	0	0.00	1	23.80	23.80	-1	587	-0.17%
2019/11/11	0	0.00	8	24.01	23.90	-8	596	-1.34%
2019/11/07	3	24.15	0	0.00	24.05	3	638	0.47%
2019/10/31	2	24.20	0	0.00	24.20	2	633	0.32%
2019/10/30	7	24.34	1	24.35	24.30	6	629	0.95%
2019/10/24	2	24.00	0	0.00	24.05	2	606	0.33%
2019/10/22	1	24.10	0	0.00	24.00	1	604	0.17%
2019/10/15	0	0.00	0.1	24.35	24.30	-0.1	596	-0.02%
2019/10/09	0	0.00	1	24.75	24.55	-1	590	-0.17%
2019/10/01	0	0.00	11	25.50	25.65	-11	611	-1.80%
2019/09/05	6	25.95	0	0.00	25.85	6	560	1.07%
2019/09/02	1	25.10	0	0.00	25.05	1	498	0.20%
2019/08/29	3	24.80	0	0.00	25.25	3	508	0.59%
2019/08/28	10	24.80	0	0.00	24.85	10	476	2.10%
2019/08/26	1	24.75	0	0.00	24.70	1	480	0.21%
2019/08/22	0	0.00	1	24.85	25.00	-1	488	-0.20%
2019/08/21	0	25.05	0	0.00	25.00	0	485	0.00%
2019/08/20	0.2	25.15	0	0.00	25.10	0.2	475	0.03%
2019/08/19	0.1	25.10	0	0.00	25.10	0.1	478	0.02%
2019/08/14	1	25.90	0	0.00	25.65	1	486	0.21%
2019/07/30	10	25.60	0	0.00	25.25	10	635	1.57%
2019/07/29	0.2	25.75	0	0.00	25.65	0.2	630	0.02%
2019/07/26	0	0.00	1	26.00	25.90	-1	625	-0.16%
2019/07/24	0.3	26.25	0	0.00	26.25	0.3	620	0.05%
2019/07/22	20	26.45	0	0.00	26.40	20	632	3.16%
2019/07/16	3	26.82	0	0.00	26.70	3	627	0.48%
2019/07/12	1	26.75	0	0.00	26.75	1	622	0.16%
2019/07/10	3	30.23	0	0.00	30.25	3	590	0.51%
2019/07/09	5	30.44	0	0.00	30.40	5	577	0.87%
2019/07/08	1	30.55	0	0.00	30.50	1	572	0.17%
2019/07/04	1	30.30	0	0.00	30.50	1	597	0.17%
2019/07/03	6	30.28	0	0.00	30.30	6	597	1.00%
2019/07/02	12	30.35	0	0.00	30.40	12	596	2.01%
2019/07/01	23	30.25	0	0.00	30.25	23	595	3.86%
2019/06/06	1	28.55	0	0.00	28.80	1	689	0.15%
2019/06/04	1	29.20	0	0.00	29.30	1	698	0.14%
2019/05/30	1	29.90	0	0.00	29.50	1	693	0.14%
2019/05/28	0	0.00	1	30.10	30.00	-1	688	-0.15%
2019/05/27	2.9	30.29	3	29.95	30.05	-0.1	691	-0.01%
2019/05/21	1	30.05	0	0.00	30.10	1	700	0.14%
2019/05/20	20	30.20	0	0.00	30.20	20	710	2.81%
2019/05/17	0	0.00	2	30.20	30.20	-2	719	-0.28%
2019/05/16	1	29.20	0	0.00	30.20	1	757	0.13%
2019/05/13	0	0.00	1	30.45	30.20	-1	739	-0.14%
2019/05/10	1	29.70	0	0.00	30.10	1	713	0.14%
2019/05/08	0	0.00	4	29.93	30.00	-4	669	-0.60%
2019/04/16	0	0.00	1	29.15	29.30	-1	657	-0.15%
2019/04/01	0	0.00	4	28.90	28.90	-4	745	-0.54%
2019/03/28	1	29.00	11	29.18	28.90	-10	736	-1.36%
2019/03/22	4	28.13	0	0.00	28.15	4	759	0.53%
2019/03/19	10	28.20	0	0.00	28.10	10	766	1.30%
2019/03/11	0	0.00	1	28.90	29.00	-1	752	-0.13%
2019/03/08	3	29.22	2	29.20	29.20	1	759	0.13%
2019/02/21	2	29.13	2	29.15	29.10	0	754	0.00%
2019/02/20	4	29.45	0	0.00	29.30	4	752	0.53%
2019/02/18	0	0.00	10	29.70	29.70	-10	729	-1.37%
2019/02/14	2.1	28.43	9	28.67	28.90	-6.9	662	-1.03%
2019/02/12	0.2	28.00	2	28.03	28.00	-1.8	640	-0.28%
2019/01/30	1	27.60	0	0.00	27.60	1	642	0.16%
2019/01/23	2	28.00	0	0.00	28.00	2	652	0.31%
2019/01/22	1	27.55	0	0.00	27.40	1	643	0.16%
2019/01/18	0	0.00	0.4	27.70	27.85	-0.4	658	-0.07%
2019/01/08	0	0.00	11	29.29	29.00	-11	781	-1.41%
2019/01/07	0	0.00	5	28.72	28.85	-5	766	-0.65%
2019/01/04	2	29.08	2	28.60	28.60	0	761	0.00%
2019/01/03	1	28.50	2	28.45	28.60	-1	735	-0.14%
2018/12/28	0	0.00	1	27.10	27.40	-1	783	-0.13%
2018/12/20	1	28.55	0	0.00	28.20	1	933	0.11%
2018/12/18	2	28.40	2	28.35	28.35	0	919	0.00%
2018/12/17	0	0.00	1	28.10	28.05	-1	882	-0.11%
2018/12/14	0	0.00	1	28.00	28.00	-1	875	-0.11%
2018/12/11	0.2	27.35	0	0.00	27.35	0.2	869	0.02%
2018/12/10	0	0.00	2	27.60	27.30	-2	877	-0.23%
2018/12/07	0	0.00	2	27.45	27.90	-2	893	-0.22%
2018/12/06	1	26.55	2	26.50	26.70	-1	896	-0.11%
2018/12/04	0.4	27.50	0	0.00	27.50	0.4	930	0.04%
2018/12/03	0	0.00	6.2	27.30	27.50	-6.2	944	-0.66%
2018/11/30	0	0.00	1	27.10	27.10	-1	938	-0.11%
2018/11/29	0	0.00	1	26.85	26.75	-1	933	-0.11%
2018/11/27	0	0.00	1	26.50	26.80	-1	928	-0.11%
2018/11/14	0	0.00	0.5	26.00	26.00	-0.5	984	-0.05%
2018/11/13	1	26.00	0	0.00	26.25	1	983	0.10%
2018/11/12	0	0.00	3	25.75	26.00	-3	973	-0.31%
2018/11/09	0	0.00	3	25.30	25.20	-3	974	-0.31%
2018/11/06	0	0.00	2	25.05	24.75	-2	1,031	-0.19%
2018/11/05	3	25.08	0	0.00	24.95	3	1,053	0.28%
2018/10/25	3	25.25	0	0.00	24.95	3	1,360	0.22%
2018/10/22	2	27.25	0	0.00	27.20	2	1,420	0.14%
2018/10/17	1	27.60	0	0.00	27.45	1	1,454	0.07%
2018/10/16	2	26.90	3	27.03	27.30	-1	1,395	-0.07%
2018/10/11	1	26.50	6	26.15	25.65	-5	1,428	-0.35%
2018/10/09	10	28.88	3	29.35	28.20	7	1,419	0.49%
2018/10/05	13	28.41	3	28.53	27.90	10	1,380	0.72%
2018/10/04	7	28.93	3	28.70	28.50	4	1,463	0.27%
2018/10/03	5	28.48	4	28.53	29.20	1	1,480	0.07%
2018/09/27	6	27.75	0	0.00	27.75	6	1,470	0.41%
2018/09/21	0.5	27.65	0	0.00	27.65	0.5	1,499	0.03%
2018/09/20	10.5	27.74	0	0.00	27.50	10.5	1,500	0.70%
2018/09/18	0	0.00	1	27.85	27.60	-1	1,501	-0.07%
2018/09/17	0.9	27.80	0	0.00	27.70	0.9	1,505	0.06%
2018/09/14	1	28.45	0	0.00	28.20	1	1,507	0.07%
2018/09/07	2	28.10	0	0.00	27.55	2	1,505	0.13%
2018/08/23	4.6	28.25	1	28.50	28.05	3.6	1,869	0.19%
2018/08/20	3	28.90	0	0.00	28.70	3	1,901	0.16%
2018/08/17	5	29.20	0	0.00	29.00	5	1,929	0.26%
2018/08/16	2	28.85	0	0.00	29.15	2	1,952	0.10%
2018/08/13	9	29.93	0	0.00	29.85	9	2,015	0.45%
2018/08/10	1	31.30	0	0.00	31.25	1	2,022	0.05%
2018/08/09	0	0.00	1	31.40	31.70	-1	2,068	-0.05%
2018/08/07	3	35.18	0	0.00	34.70	3	2,341	0.13%
2018/08/06	0	0.00	23.2	34.88	35.45	-23.2	2,304	-1.01%
2018/08/03	0	0.00	1	34.10	34.00	-1	2,239	-0.04%
2018/08/01	0	0.00	1	33.75	33.75	-1	2,257	-0.04%
2018/07/31	1	33.55	0	0.00	33.60	1	2,278	0.04%
2018/07/27	3	33.80	0	0.00	33.80	3	2,352	0.13%
2018/07/23	0	0.00	1	33.10	32.80	-1	2,997	-0.03%
2018/07/18	0	0.00	2	32.85	32.95	-2	3,068	-0.07%
2018/07/16	0	0.00	107	33.89	33.60	-107	3,053	-3.50%	大賣/鉅額交易
2018/07/13	36	33.85	5	33.56	33.45	31	3,045	1.02%
2018/07/12	78	33.83	35	33.83	33.90	43	3,025	1.42%
2018/07/10	1	32.00	0	0.00	32.05	1	2,901	0.03%
2018/07/09	2	32.13	6	31.81	32.50	-4	2,948	-0.14%
2018/07/06	2	30.00	0	0.00	30.55	2	2,940	0.07%
2018/07/04	7	31.04	0	0.00	30.55	7	3,005	0.23%
2018/07/03	2	31.30	0	0.00	31.10	2	3,174	0.06%
2018/07/02	1	32.10	0	0.00	32.15	1	3,254	0.03%
2018/06/29	15	32.50	0	0.00	32.30	15	3,262	0.46%
2018/06/28	1	32.10	0	0.00	32.05	1	3,272	0.03%
2018/06/27	2	32.35	0	0.00	32.30	2	3,290	0.06%
2018/06/25	0	0.00	1	33.40	32.85	-1	3,392	-0.03%
2018/06/21	30	33.45	0	0.00	33.40	30	3,430	0.87%
2018/06/20	2	32.15	0	0.00	32.25	2	3,430	0.06%
2018/06/19	3	32.62	0	0.00	32.50	3	3,457	0.09%
2018/06/15	2	33.10	0	0.00	33.00	2	3,475	0.06%
2018/06/13	1	33.90	0	0.00	33.75	1	3,533	0.03%
2018/06/08	2	33.00	0	0.00	33.00	2	3,679	0.05%
2018/06/05	0	0.00	4	33.85	33.65	-4	3,704	-0.11%
2018/06/04	5	34.74	37	34.95	34.35	-32	3,699	-0.86%
2018/05/30	4	31.86	0	0.00	31.80	4	3,574	0.11%
2018/05/28	10	32.45	0	0.00	32.35	10	3,546	0.28%
2018/05/25	2	33.00	0	0.00	32.65	2	3,525	0.06%
2018/05/23	0	0.00	19	33.33	33.60	-19	3,467	-0.55%
2018/05/22	21	33.43	175	33.08	32.85	-154	3,420	-4.50%	大賣/鉅額交易
2018/05/21	1	33.80	0	0.00	33.65	1	3,393	0.03%
2018/05/18	14	33.81	14	33.94	33.65	0	3,374	0.00%
2018/05/17	10.1	34.09	10	34.70	33.60	0.1	3,329	0.00%
2018/05/16	35	34.81	36	35.32	34.70	-1	3,257	-0.03%
2018/05/15	0	0.00	9	32.76	32.95	-9	2,953	-0.30%
2018/05/14	1	31.80	2	31.03	31.70	-1	2,885	-0.03%
2018/05/11	3	30.70	0	0.00	30.60	3	2,851	0.11%
2018/05/09	4	31.00	2	31.20	30.95	2	2,786	0.07%
2018/05/07	19	32.00	15	32.16	32.00	4	2,724	0.15%
2018/05/04	4	31.80	11	31.55	31.80	-7	2,672	-0.26%
2018/05/03	44	32.64	270	33.40	31.95	-226	2,570	-8.79%	大賣/鉅額交易
2018/05/02	64	30.91	54.7	32.92	33.05	9.3	2,180	0.43%
2018/04/26	0	0.00	1	30.35	29.35	-1	1,864	-0.05%
2018/04/25	5	29.79	1	30.20	30.30	4	1,828	0.22%
2018/04/23	0	0.00	2	29.50	29.65	-2	1,744	-0.11%
2018/04/16	0	0.00	2	30.53	30.10	-2	1,714	-0.12%
2018/04/13	2	32.65	40	32.13	31.10	-38	1,682	-2.26%
2018/04/12	40	31.40	0	0.00	31.70	40	1,614	2.48%
2018/04/11	0	0.00	11.2	31.00	31.65	-11.2	1,573	-0.71%
2018/04/10	0	0.00	73	31.60	31.05	-73	1,546	-4.72%
2018/04/09	97	32.85	22	32.86	32.55	75	1,485	5.05%
2018/04/03	2	30.30	9	30.52	31.40	-7	1,300	-0.54%
2018/04/02	2	29.60	0	0.00	29.55	2	1,203	0.17%
2018/03/31	0	0.00	1	30.45	30.05	-1	1,185	-0.08%
2018/03/30	4.1	30.11	0	0.00	30.25	4.1	1,171	0.35%
2018/03/29	10	30.90	26	30.62	30.55	-16	1,148	-1.39%
2018/03/27	1	30.00	1	29.55	29.65	0	1,034	0.00%
2018/03/26	22	29.94	0	0.00	30.00	22	1,016	2.16%
2018/03/23	2	28.90	5	29.00	28.70	-3	971	-0.31%
2018/03/22	4	29.83	1	29.70	29.50	3	944	0.32%
2018/03/21	0	0.00	11	31.00	30.60	-11	906	-1.21%
2018/03/20	23	31.05	31	31.05	31.20	-8	870	-0.92%
2018/03/19	0	30.55	0	0.00	30.70	0	808	0.01%
2018/03/16	3.1	30.95	34	31.16	30.70	-30.9	782	-3.95%
2018/03/15	0	0.00	8	29.61	30.70	-8	646	-1.24%
2018/03/14	20	29.21	5	29.33	29.30	15	565	2.65%
2018/03/13	5	28.20	0	0.00	28.05	5	526	0.95%
2018/03/12	2	28.20	24	28.67	28.15	-22	516	-4.26%
2018/03/09	9	29.48	0	0.00	29.20	9	496	1.81%
2018/03/08	4	28.79	10	29.01	29.00	-6	444	-1.35%
2018/03/07	10	28.53	20	28.99	29.30	-10	415	-2.41%
2018/03/06	24	28.12	0	0.00	28.10	24	328	7.30%
2018/03/05	0	0.00	2	27.85	27.70	-2	319	-0.63%
2018/03/02	0	0.00	1	27.40	27.35	-1	310	-0.32%
2018/02/26	1	27.35	0	0.00	27.30	1	299	0.33%
2018/01/30	0	0.00	1	26.55	26.90	-1	276	-0.36%
2018/01/16	1	28.75	0	0.00	27.60	1	244	0.41%
2018/01/15	6	26.92	0	0.00	26.90	6	202	2.97%