正文 (4906)-富邦-台中券商分點個股進出

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

正文

(4906)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

正文 (4906)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	84	32.86	30	32.63	32.40	54	3,554	1.52%
2024/12/12	0	35.30	3	35.52	34.80	-3	3,467	-0.09%
2024/12/11	4	34.86	0	0.00	34.55	4	3,467	0.12%
2024/12/10	5	35.14	3	35.20	34.85	2	3,485	0.06%
2024/12/09	5	35.61	0	0.00	35.60	5	3,507	0.14%
2024/12/06	1	36.84	1	36.95	36.30	0	3,529	0.00%
2024/12/05	5	36.67	8	36.63	36.55	-3	3,564	-0.08%
2024/12/04	4	36.89	0	0.00	36.90	4	3,686	0.11%
2024/12/03	5	37.53	5.1	38.00	37.10	-0.1	3,797	0.00%
2024/12/02	8	36.81	4	36.60	36.65	4	3,973	0.10%
2024/11/28	5	35.22	1	35.10	35.20	4	4,364	0.09%
2024/11/26	1	36.40	1	36.60	36.30	0	4,600	0.00%
2024/11/25	3	36.68	5	36.42	36.50	-2	4,753	-0.04%
2024/11/22	0	0.00	1	35.75	35.65	-1	4,880	-0.02%
2024/11/19	0	0.00	1	35.25	35.35	-1	5,528	-0.02%
2024/11/18	3	35.00	1	35.40	34.65	2	5,626	0.04%
2024/11/15	13	35.60	0	0.00	35.70	13	5,789	0.22%
2024/11/14	1	35.95	0	0.00	35.50	1	6,041	0.02%
2024/11/13	0	0.00	1	35.95	35.95	-1	6,068	-0.02%
2024/11/12	0	35.55	2	35.90	35.80	-2	6,106	-0.03%
2024/11/11	4.1	35.40	0	0.00	35.45	4.1	6,139	0.07%
2024/11/08	3.5	36.48	0	0.00	36.10	3.5	6,207	0.06%
2024/11/07	32	37.29	16	37.51	37.45	16	6,205	0.26%
2024/11/05	1	36.00	10	36.80	36.10	-9	6,233	-0.14%
2024/11/04	1	36.30	1	36.20	36.35	0	6,384	0.00%
2024/11/01	0	0.00	4	35.55	35.85	-4	6,544	-0.06%
2024/10/30	4	35.54	1	35.75	35.55	3	6,605	0.05%
2024/10/29	2.3	35.92	2	35.75	35.85	0.3	6,752	0.00%
2024/10/28	0	0.00	1	36.65	36.50	-1	6,811	-0.01%
2024/10/25	1	36.90	2	36.90	36.65	-1	6,912	-0.01%
2024/10/24	2	36.83	7	36.78	36.90	-5	7,031	-0.07%
2024/10/23	5	36.99	6	37.05	37.10	-1	7,139	-0.01%
2024/10/22	2	37.08	9	36.97	37.15	-7	7,342	-0.09%
2024/10/21	3	36.87	14	36.86	37.00	-11	7,589	-0.14%
2024/10/18	19.6	36.56	2	36.53	36.35	17.6	7,954	0.22%
2024/10/17	11.1	36.78	17	36.91	36.70	-5.9	8,475	-0.07%
2024/10/16	2	36.13	1	36.10	37.80	1	9,115	0.01%
2024/10/15	22.2	36.52	0	0.00	36.25	22.2	9,745	0.23%
2024/10/14	0.1	36.25	11	36.49	36.95	-10.9	9,846	-0.11%
2024/10/11	26.2	36.61	3	36.60	36.15	23.2	10,022	0.23%
2024/10/09	1	38.15	13.1	38.38	38.05	-12.1	10,254	-0.12%
2024/10/08	9.2	37.98	2	38.03	37.85	7.2	10,677	0.07%
2024/10/07	1	38.95	0	0.00	38.75	1	11,313	0.01%
2024/10/04	2.1	38.01	1	38.15	38.15	1.1	11,749	0.01%
2024/10/01	1	38.45	10	38.55	38.60	-9	11,972	-0.07%
2024/09/30	3.2	38.82	10.1	38.80	38.35	-7	12,181	-0.06%
2024/09/27	5.1	39.59	2	39.45	39.40	3.1	12,823	0.02%
2024/09/26	13	40.52	4	40.95	39.95	9	13,932	0.06%
2024/09/25	10	40.87	11	41.25	40.40	-1	13,940	-0.01%
2024/09/24	6	40.29	8	39.88	39.90	-2	13,942	-0.01%
2024/09/23	9.5	40.57	7	40.26	40.20	2.5	13,964	0.02%
2024/09/20	11	40.74	5	41.35	40.50	6	14,079	0.04%
2024/09/19	5	40.73	1	40.60	40.80	4	14,123	0.03%
2024/09/18	9	41.28	1	41.90	40.85	8	14,161	0.06%
2024/09/16	3	42.07	13.2	41.98	41.90	-10.2	14,162	-0.07%
2024/09/13	1	40.15	8	40.35	40.40	-7	14,045	-0.05%
2024/09/12	1	39.40	5.5	38.96	39.05	-4.5	14,037	-0.03%
2024/09/11	3	38.45	5	38.54	38.35	-2	14,124	-0.01%
2024/09/10	3	39.88	0.5	39.00	39.10	2.5	14,167	0.02%
2024/09/09	2	39.50	3	38.60	39.95	-1	14,255	-0.01%
2024/09/06	6	39.95	0	0.00	39.50	6	14,386	0.04%
2024/09/05	11	40.30	1	41.45	39.50	10	14,642	0.07%
2024/09/04	9.1	41.17	15.5	41.05	40.85	-6.4	14,752	-0.04%
2024/09/03	47.1	43.28	38	42.84	42.70	9.1	14,838	0.06%
2024/09/02	19	43.47	62	43.82	42.85	-43	14,807	-0.29%
2024/08/30	6.1	42.97	1	42.65	42.30	5.1	14,724	0.03%
2024/08/29	3	43.18	3	42.97	43.05	0	14,816	0.00%
2024/08/28	57	42.91	15	42.92	42.85	42	14,827	0.28%
2024/08/27	33	42.84	35	42.84	42.90	-2	14,992	-0.01%
2024/08/26	25	42.57	39.1	42.60	42.45	-14.1	15,190	-0.09%
2024/08/23	7.5	42.31	12.3	42.53	42.60	-4.8	15,315	-0.03%
2024/08/22	7	42.21	7	42.34	42.20	0	15,511	0.00%
2024/08/21	11	42.33	12.8	42.39	42.25	-1.8	15,930	-0.01%
2024/08/20	8.1	41.45	1.2	41.98	41.10	6.9	15,710	0.04%
2024/08/19	26.7	41.13	5	41.32	41.20	21.7	15,663	0.14%
2024/08/16	7	39.39	22.2	39.38	40.10	-15.2	15,746	-0.10%
2024/08/15	6	38.08	1	38.30	37.50	5	15,577	0.03%
2024/08/14	4.3	38.20	9	38.34	38.15	-4.7	15,865	-0.03%
2024/08/13	0.5	37.80	5	37.70	38.25	-4.5	15,846	-0.03%
2024/08/12	10.6	37.88	1	37.95	37.90	9.6	15,803	0.06%
2024/08/09	4.1	38.79	0.1	39.20	38.50	4	15,715	0.03%
2024/08/08	2	38.43	0	0.00	38.50	2	15,647	0.01%
2024/08/07	14	39.03	13.2	39.15	39.20	0.9	15,622	0.01%
2024/08/06	4.1	38.41	1.3	38.48	37.75	2.8	15,532	0.02%
2024/08/05	1.2	37.88	7.2	37.97	37.50	-6	15,367	-0.04%
2024/08/02	3.1	42.28	4	42.06	41.65	-0.9	15,212	-0.01%
2024/08/01	3	43.95	8	43.98	44.00	-5	15,144	-0.03%
2024/07/31	2.1	42.84	0	0.00	42.55	2.1	14,978	0.01%
2024/07/30	2	41.40	2	42.35	42.95	0	14,908	0.00%
2024/07/29	7	42.01	7	41.51	41.10	0	14,790	0.00%
2024/07/26	12	42.24	11	42.43	42.45	1	14,669	0.01%
2024/07/23	3	42.43	13.2	43.25	43.45	-10.2	14,559	-0.07%
2024/07/22	20	41.89	6.1	42.02	41.30	14	14,346	0.10%
2024/07/19	17	44.36	17	44.14	44.30	0	14,073	0.00%
2024/07/18	29.5	44.48	48.5	44.77	44.00	-19	13,700	-0.14%
2024/07/17	165.7	44.39	84	44.23	43.50	81.7	13,161	0.62%	大買/
2024/07/16	65	44.43	70.7	44.80	45.80	-5.7	12,452	-0.05%
2024/07/15	13	42.12	6	41.98	41.65	7	11,813	0.06%
2024/07/12	18.1	42.33	23.1	42.55	42.45	-5	11,688	-0.04%
2024/07/11	15	43.23	8.1	43.28	43.55	6.9	11,503	0.06%
2024/07/10	49.6	42.13	104	42.48	42.45	-54.4	11,254	-0.48%	大賣/
2024/07/09	174	41.59	92.5	41.15	40.95	81.6	10,835	0.75%	大買/
2024/07/08	28	40.84	96	41.14	41.00	-68	10,171	-0.67%
2024/07/05	38	40.01	36	40.08	39.80	2	9,743	0.02%
2024/07/04	21.1	39.11	69	39.19	39.35	-47.9	9,578	-0.50%
2024/07/03	136	40.65	32.3	40.18	39.80	103.7	9,408	1.10%	大買/鉅額交易
2024/07/02	44.1	40.21	78.6	40.20	40.60	-34.5	8,719	-0.40%
2024/07/01	11	37.02	16	36.88	36.95	-5	7,594	-0.07%
2024/06/28	0	0.00	1	36.90	36.80	-1	7,598	-0.01%
2024/06/27	2	37.00	2	37.45	36.85	0	7,572	0.00%
2024/06/26	9.5	36.78	0	0.00	36.80	9.5	7,530	0.13%
2024/06/25	1.4	37.96	4	37.55	37.90	-2.6	7,453	-0.04%
2024/06/24	3	38.00	1	38.00	37.90	2	7,382	0.03%
2024/06/21	7	38.24	1	38.25	38.40	6	7,387	0.08%
2024/06/20	1	37.90	2	38.13	38.35	-1	7,338	-0.01%
2024/06/19	1.1	37.80	3.1	37.99	37.90	-2	7,330	-0.03%
2024/06/18	3	38.23	3.1	38.07	37.85	0	7,294	0.00%
2024/06/17	2.7	38.29	1	38.55	38.60	1.7	7,249	0.02%
2024/06/14	2	38.63	24	38.62	38.55	-22	7,214	-0.30%
2024/06/13	41.9	38.40	5	38.50	38.05	36.9	7,129	0.52%
2024/06/12	60	38.52	28	38.78	38.80	32	7,069	0.45%
2024/06/11	15	38.37	14.2	38.37	38.25	0.8	6,908	0.01%
2024/06/07	10.6	38.28	1	38.15	38.20	9.6	6,747	0.14%
2024/06/06	0	0.00	10	38.54	38.30	-10	6,627	-0.15%
2024/06/05	86	38.18	4.3	38.64	37.80	81.7	6,419	1.27%
2024/06/04	23	37.75	39	38.10	38.05	-16	6,414	-0.25%
2024/06/03	4	37.13	10	37.22	37.70	-6	6,453	-0.09%
2024/05/31	12.2	37.51	8	37.96	37.00	4.2	6,649	0.06%
2024/05/30	41	38.06	24	38.39	38.00	17	7,831	0.22%
2024/05/29	22.2	38.19	24.1	38.37	38.00	-1.9	8,025	-0.02%
2024/05/28	16	37.56	9	37.79	37.95	7	7,758	0.09%
2024/05/27	37	37.33	41	36.91	37.35	-4	7,378	-0.05%
2024/05/24	0	0.00	5	35.50	35.35	-5	6,845	-0.07%
2024/05/23	5.2	35.08	4	35.15	35.00	1.2	6,842	0.02%
2024/05/22	19.1	36.00	5	35.75	35.40	14.1	6,864	0.20%
2024/05/21	8	34.99	9	34.88	35.20	-1	6,687	-0.01%
2024/05/20	15.1	35.40	15	35.15	35.50	0.1	6,642	0.00%
2024/05/17	5	34.08	2	34.42	34.10	3	6,333	0.05%
2024/05/16	0	0.00	6	34.13	34.15	-6	6,340	-0.09%
2024/05/15	4	34.04	3	33.93	33.95	1	6,340	0.02%
2024/05/14	0	34.05	8	34.11	34.15	-8	6,384	-0.12%
2024/05/10	2	33.05	56	33.07	33.40	-54	6,626	-0.81%
2024/05/09	0	0.00	2	33.95	33.30	-2	6,780	-0.03%
2024/05/06	1	33.55	0	0.00	33.55	1	6,878	0.01%
2024/05/03	0	0.00	15	33.42	33.30	-15	6,909	-0.22%
2024/05/02	1	33.15	22	33.25	33.20	-21	6,941	-0.30%
2024/04/30	0	0.00	0.4	33.25	33.25	-0.4	7,018	-0.01%
2024/04/29	0	0.00	5	33.25	33.25	-5	7,071	-0.07%
2024/04/26	2	32.65	0	0.00	32.80	2	7,230	0.03%
2024/04/24	1	32.95	0	0.00	33.00	1	7,337	0.01%
2024/04/23	1	32.50	0	0.00	32.55	1	7,404	0.01%
2024/04/22	0	0.00	3	32.22	32.25	-3	7,631	-0.04%
2024/04/19	5	32.62	1	32.55	32.20	4	7,766	0.05%
2024/04/18	4	32.70	0	0.00	33.15	4	7,725	0.05%
2024/04/17	3	33.07	0	0.00	32.95	3	7,742	0.04%
2024/04/16	4	32.91	11	32.75	32.70	-7	7,740	-0.09%
2024/04/15	9	34.16	0	0.00	34.10	9	7,693	0.12%
2024/04/12	5	34.52	1	34.75	34.55	4	7,674	0.05%
2024/04/11	0	0.00	3	34.47	34.65	-3	7,676	-0.04%
2024/04/10	2	34.65	1	34.80	34.70	1	7,709	0.01%
2024/04/09	2	34.08	2	34.25	34.05	0	7,659	0.00%
2024/04/08	2	33.95	2	34.10	34.05	0	7,608	0.00%
2024/04/03	5	33.98	3.2	33.94	33.95	1.8	7,608	0.02%
2024/04/02	2	34.20	0	0.00	34.10	2	7,621	0.03%
2024/04/01	1	34.45	1	34.70	34.55	0	7,594	0.00%
2024/03/28	2.2	34.39	11	34.29	34.20	-8.8	7,639	-0.12%
2024/03/27	1	34.60	11	34.45	34.40	-10	7,680	-0.13%
2024/03/26	3	34.65	3	34.52	34.40	0	7,678	0.00%
2024/03/25	0	0.00	2	35.20	35.30	-2	7,627	-0.03%
2024/03/22	0	0.00	8	35.19	35.10	-8	7,653	-0.10%
2024/03/21	2.1	34.80	10	34.80	34.80	-7.9	7,663	-0.10%
2024/03/20	0	0.00	1	35.40	34.90	-1	7,731	-0.01%
2024/03/19	5	35.10	3	34.90	35.00	2	7,974	0.03%
2024/03/18	10	34.78	2	34.75	35.10	8	8,333	0.10%
2024/03/15	5	34.46	0	0.00	34.30	5	8,602	0.06%
2024/03/14	2	34.93	10.2	35.02	34.90	-8.1	8,679	-0.09%
2024/03/13	1	35.80	6	35.60	35.65	-5	8,912	-0.06%
2024/03/12	115	36.48	115	36.18	36.15	0	8,880	0.00%	大買/大賣/
2024/03/11	23	36.10	1	36.40	36.15	22	8,786	0.25%
2024/03/08	27	36.75	9	36.11	35.95	18	8,713	0.21%
2024/03/07	34.5	37.79	28	37.39	36.80	6.5	8,577	0.08%
2024/03/06	14	38.57	25	38.45	38.35	-11	8,253	-0.13%
2024/03/05	134.2	39.68	82.1	39.67	39.50	52.1	7,969	0.65%	大買/
2024/03/04	19	37.70	53	37.99	38.70	-34	6,493	-0.52%
2024/03/01	0	35.45	10	35.30	35.20	-10	5,983	-0.17%
2024/02/29	0	0.00	2	35.35	35.40	-2	5,991	-0.03%
2024/02/23	24	36.53	23.1	36.22	35.90	0.9	5,955	0.02%
2024/02/22	8	36.36	10	36.37	36.35	-2	6,002	-0.03%
2024/02/21	0	0.00	4	36.08	36.05	-4	5,965	-0.07%
2024/02/20	3	35.65	0	0.00	35.65	3	5,938	0.05%
2024/02/19	1	36.15	1	35.85	35.95	0	5,940	0.00%
2024/02/15	0	0.00	4.1	35.53	35.70	-4.1	5,925	-0.07%
2024/02/05	2	35.60	3	35.43	35.10	-1	5,887	-0.02%
2024/02/02	12	36.49	8	36.26	36.00	4	5,862	0.07%
2024/02/01	5	36.22	5	36.13	36.20	0	5,732	0.00%
2024/01/31	3	35.55	0	0.00	35.60	3	5,626	0.05%
2024/01/30	0	0.00	1	35.60	35.75	-1	5,649	-0.02%
2024/01/29	0	0.00	6	35.74	35.80	-6	5,636	-0.11%
2024/01/26	0	0.00	4	35.51	35.00	-4	5,682	-0.07%
2024/01/25	2	35.60	8	35.62	35.60	-6	5,729	-0.10%
2024/01/24	7	36.24	2	35.80	35.80	5	5,703	0.09%
2024/01/23	2	35.88	0	0.00	35.90	2	5,671	0.04%
2024/01/22	4	35.90	8	35.85	35.85	-4	5,625	-0.07%
2024/01/19	0	0.00	1	34.70	34.80	-1	5,467	-0.02%
2024/01/18	0	0.00	2	35.15	35.20	-2	5,445	-0.04%
2024/01/17	0.1	35.15	13	35.26	35.35	-12.9	5,398	-0.24%
2024/01/16	1.1	35.90	17.1	35.49	36.00	-16	5,340	-0.30%
2024/01/15	4.1	34.81	8	34.63	35.00	-3.9	5,112	-0.08%
2024/01/11	2	33.65	1	33.70	33.75	1	5,018	0.02%
2024/01/10	1.3	33.51	0	0.00	33.45	1.3	5,067	0.03%
2024/01/09	2	33.35	0	0.00	33.25	2	5,131	0.04%
2024/01/08	2	33.78	0	0.00	33.75	2	5,171	0.04%
2024/01/05	6	33.71	0	0.00	33.65	6	5,213	0.12%
2024/01/04	4	33.80	0	0.00	33.85	4	5,268	0.08%
2024/01/03	6	34.19	0	0.00	34.15	6	5,289	0.11%
2024/01/02	0	0.00	1	34.70	34.70	-1	5,278	-0.02%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	1	34.60	7	34.86	34.80	-6	5,364	-0.11%
2023/12/27	2	34.55	2	34.50	34.55	0	5,396	0.00%
2023/12/26	8	34.81	0	0.00	34.85	8	5,538	0.14%
2023/12/25	1	34.65	4	35.08	34.60	-3	5,548	-0.05%
2023/12/22	1	35.35	0	0.00	35.55	1	5,530	0.02%
2023/12/21	0	0.00	2	35.50	35.60	-2	5,535	-0.04%
2023/12/20	0	0.00	3	35.88	35.95	-3	5,661	-0.05%
2023/12/18	3	36.25	2	36.05	35.80	1	5,740	0.02%
2023/12/15	1	36.05	14	36.20	36.20	-13	5,810	-0.22%
2023/12/14	12	37.03	32	36.90	36.90	-20	5,830	-0.34%
2023/12/13	21	36.47	14	36.46	36.35	7	5,593	0.13%
2023/12/12	9	35.56	19	35.54	35.75	-10	5,399	-0.19%
2023/12/11	20	34.30	10	34.31	34.30	10	5,452	0.18%
2023/12/08	33	35.65	7	35.46	35.70	26	5,430	0.48%
2023/12/07	1	34.75	0	0.00	34.50	1	5,303	0.02%
2023/12/05	1	33.90	0	0.00	33.95	1	5,485	0.02%
2023/12/04	1	34.50	1	34.50	34.25	0	5,826	0.00%
2023/11/30	3	34.02	2.5	34.22	34.05	0.5	6,330	0.01%
2023/11/29	1	34.25	0	0.00	34.20	1	6,567	0.02%
2023/11/28	0	0.00	13	34.02	34.40	-13	6,905	-0.19%
2023/11/27	0	0.00	5	33.95	33.55	-5	7,100	-0.07%
2023/11/24	3	34.23	1	34.20	34.10	2	7,301	0.03%
2023/11/22	4	34.59	2	34.25	34.65	2	8,732	0.02%
2023/11/21	15	34.91	4	34.88	34.60	11	9,605	0.11%
2023/11/20	0	0.00	1	34.30	34.30	-1	9,947	-0.01%
2023/11/17	2	33.50	0	0.00	33.45	2	10,412	0.02%
2023/11/16	0	0.00	1.2	33.46	33.40	-1.2	10,727	-0.01%
2023/11/10	0	0.00	2	32.70	32.70	-2	11,360	-0.02%
2023/11/09	1	32.75	1	33.00	32.90	0	11,392	0.00%
2023/11/08	0	0.00	2	33.50	33.30	-2	11,367	-0.02%
2023/11/07	0	0.00	6	33.50	33.45	-6	11,416	-0.05%
2023/11/06	5	34.08	0	0.00	33.90	5	11,542	0.04%
2023/11/03	12	34.58	8	34.45	34.25	4	11,956	0.03%
2023/11/02	0	0.00	1	33.50	33.85	-1	11,934	-0.01%
2023/11/01	3	33.05	0	0.00	32.60	3	12,043	0.02%
2023/10/31	3	33.58	2	32.55	32.60	1	12,232	0.01%
2023/10/30	1	33.35	0	0.00	33.30	1	12,328	0.01%
2023/10/26	4	33.25	2	33.20	33.05	2	12,636	0.02%
2023/10/25	2	34.10	0	0.00	33.70	2	12,669	0.02%
2023/10/24	2	33.73	15	33.53	34.00	-13	12,726	-0.10%
2023/10/20	5	33.05	0	0.00	33.40	5	12,926	0.04%
2023/10/19	1	33.55	0	0.00	33.65	1	12,976	0.01%
2023/10/18	0	0.00	1	33.30	33.45	-1	13,018	-0.01%
2023/10/17	1	33.90	3	34.43	33.85	-2	13,017	-0.02%
2023/10/16	5	34.30	11	34.40	34.60	-6	13,098	-0.05%
2023/10/13	1	35.35	0	0.00	35.35	1	13,160	0.01%
2023/10/12	1	35.75	1	35.85	35.90	0	13,254	0.00%
2023/10/11	2	36.33	3	36.18	36.00	-1	13,271	-0.01%
2023/10/06	3	37.08	3	36.73	36.70	0	13,344	0.00%
2023/10/05	2	37.20	1	37.00	37.00	1	13,382	0.01%
2023/10/04	1	36.65	0	0.00	36.60	1	13,391	0.01%
2023/10/03	0	0.00	7	37.40	37.15	-7	13,538	-0.05%
2023/10/02	9	37.55	29	37.56	37.85	-20	13,683	-0.15%
2023/09/28	8	36.58	0	36.65	36.45	8	13,866	0.06%
2023/09/27	2.2	36.65	3	36.57	36.70	-0.8	14,035	-0.01%
2023/09/26	6	37.80	33	37.31	37.25	-27	14,314	-0.19%
2023/09/25	7.8	37.59	6	37.30	37.60	1.8	14,810	0.01%
2023/09/22	0	0.00	4	36.05	36.05	-4	15,164	-0.03%
2023/09/21	0	0.00	7	36.29	35.65	-7	15,371	-0.05%
2023/09/20	1	37.20	0	0.00	36.60	1	15,626	0.01%
2023/09/19	7	37.76	16	37.51	37.35	-9	15,530	-0.06%
2023/09/18	3	37.27	0	0.00	37.10	3	15,394	0.02%
2023/09/15	2	37.28	4	37.36	37.05	-2	15,333	-0.01%
2023/09/14	16	38.36	19	38.23	38.05	-3	15,132	-0.02%
2023/09/13	6	37.46	2	37.63	37.70	4	14,807	0.03%
2023/09/12	1	37.45	3	37.30	37.45	-2	14,717	-0.01%
2023/09/11	1	36.80	12	36.40	36.25	-11	14,568	-0.08%
2023/09/08	2	36.70	12	36.66	37.00	-10	14,723	-0.07%
2023/09/07	12	37.17	20	37.12	37.05	-8	14,692	-0.05%
2023/09/06	27	37.87	19	37.88	37.95	8	14,398	0.06%
2023/09/05	22	36.70	4	36.60	36.50	18	13,995	0.13%
2023/09/04	6	36.38	6	35.85	36.20	0	13,935	0.00%
2023/09/01	25.1	37.67	26	37.48	37.05	-0.9	13,756	-0.01%
2023/08/31	16	37.20	11	37.31	37.30	5	13,628	0.04%
2023/08/30	10	36.49	23	36.52	36.95	-13	13,760	-0.09%
2023/08/29	11	36.06	11	36.30	36.25	0	13,590	0.00%
2023/08/28	50	37.78	30	37.45	35.90	20	13,326	0.15%
2023/08/25	75	37.50	94.3	37.37	37.50	-19.3	12,166	-0.16%
2023/08/24	52	35.62	42	36.02	35.40	10	11,315	0.09%
2023/08/23	47.1	35.49	14	35.11	35.55	33.1	10,998	0.30%
2023/08/22	15	34.50	10	34.32	34.30	5	10,496	0.05%
2023/08/21	20	34.23	19	34.34	34.50	1	10,182	0.01%
2023/08/18	1	33.30	4	33.71	32.95	-3	9,725	-0.03%
2023/08/17	3	33.00	5	33.44	33.65	-2	9,639	-0.02%
2023/08/16	8	32.90	12	32.82	33.05	-4	9,566	-0.04%
2023/08/15	2	32.85	8	33.23	33.25	-6	9,564	-0.06%
2023/08/14	18	32.76	5	32.65	32.65	13	9,629	0.14%
2023/08/11	17	33.06	15	33.19	32.65	2	9,575	0.02%
2023/08/10	16	33.04	16	33.49	33.35	0	9,491	0.00%
2023/08/09	25	34.11	32.1	34.42	33.55	-7.1	9,344	-0.08%
2023/08/08	16	33.15	11.1	33.10	33.15	4.9	8,915	0.05%
2023/08/07	51	33.18	16.1	33.17	33.45	34.9	8,858	0.39%
2023/08/04	10	32.80	18.2	32.69	32.90	-8.2	8,737	-0.09%
2023/08/02	2	31.95	2	31.68	31.40	0	8,557	0.00%
2023/08/01	6	32.53	14	32.01	32.05	-8	8,426	-0.09%
2023/07/31	14	32.67	13.2	31.98	32.10	0.8	8,343	0.01%
2023/07/28	4.3	31.57	5	31.65	31.50	-0.8	8,268	-0.01%
2023/07/27	1.3	31.82	2	32.03	31.80	-0.7	8,260	-0.01%
2023/07/26	21	31.56	26	31.44	31.35	-5	8,211	-0.06%
2023/07/25	5	32.03	2	31.95	31.90	3	8,170	0.04%
2023/07/24	1	31.00	0	0.00	31.55	1	8,024	0.01%
2023/07/21	13	31.39	1	31.50	31.40	12	7,964	0.15%
2023/07/20	0	0.00	1.4	32.12	32.05	-1.4	7,937	-0.02%
2023/07/19	15	32.26	0	0.00	31.60	15	7,881	0.19%
2023/07/18	16	32.70	16	32.50	32.25	0	7,838	0.00%
2023/07/17	9	33.27	1	33.50	33.35	8	7,735	0.10%
2023/07/14	4	32.75	1	33.05	32.75	3	7,654	0.04%
2023/07/13	13	32.64	12	32.71	32.55	1	7,621	0.01%
2023/07/12	6	32.18	1	32.05	32.10	5	7,580	0.07%
2023/07/11	10	32.35	5.2	32.40	32.40	4.8	7,560	0.06%
2023/07/10	18.1	32.73	7	32.83	32.80	11.1	7,535	0.15%
2023/07/07	23	33.43	16	33.84	33.55	7	7,398	0.09%
2023/07/06	24	33.85	26	33.99	33.65	-2	7,318	-0.03%
2023/07/05	19	33.53	11	33.39	33.15	8	6,999	0.11%
2023/07/04	47.2	33.16	17.1	33.19	33.40	30.1	6,832	0.44%
2023/07/03	29	33.82	33	34.37	34.45	-4	6,528	-0.06%
2023/06/30	22.2	33.17	34.1	32.75	33.05	-11.9	5,960	-0.20%
2023/06/29	2.4	31.74	11	31.72	31.50	-8.6	5,502	-0.16%
2023/06/28	17	31.64	13	31.65	31.25	4	5,288	0.08%
2023/06/27	0	0.00	10	29.90	29.80	-10	4,964	-0.20%
2023/06/26	2	30.03	1	30.05	30.05	1	5,017	0.02%
2023/06/21	1	30.35	1	30.35	30.25	0	5,082	0.00%
2023/06/20	0	0.00	11	30.20	30.15	-11	5,100	-0.22%
2023/06/19	2	30.10	16	30.20	30.05	-14	5,111	-0.27%
2023/06/16	10	30.65	4	30.58	30.50	6	5,096	0.12%
2023/06/15	9	30.93	5.3	30.94	30.90	3.7	5,072	0.07%
2023/06/14	30	31.08	3	31.13	31.40	27	4,996	0.54%
2023/06/13	20	31.40	4	31.50	31.50	16	4,718	0.34%
2023/06/12	5.1	31.37	4	31.73	31.30	1.1	4,671	0.02%
2023/06/09	1.1	31.72	7	31.45	31.80	-5.9	4,657	-0.13%
2023/06/08	4	31.18	21	31.21	31.15	-17	4,632	-0.37%
2023/06/07	1.1	31.70	9	31.71	31.65	-7.9	4,632	-0.17%
2023/06/06	14	32.22	2	32.80	32.00	12	4,564	0.26%
2023/06/05	50	32.93	35	32.83	33.45	15	4,354	0.34%
2023/06/02	5	31.20	6	31.51	31.55	-1	4,016	-0.02%
2023/05/31	3	31.77	19	31.50	31.40	-16	3,966	-0.40%
2023/05/30	8	31.24	2	31.15	31.15	6	3,928	0.15%
2023/05/29	25.5	31.39	5	31.30	31.40	20.5	3,868	0.53%
2023/05/25	0	0.00	5	30.55	30.50	-5	3,701	-0.14%
2023/05/22	1	30.55	0	0.00	30.50	1	3,637	0.03%
2023/05/18	0	0.00	7	30.15	30.40	-7	3,581	-0.20%
2023/05/12	9	29.60	10	29.75	30.15	-1	3,387	-0.03%
2023/05/11	0	0.00	1	29.90	29.70	-1	3,364	-0.03%
2023/05/10	12	30.56	8	30.45	30.25	4	3,319	0.12%
2023/05/09	10	29.90	0	0.00	29.90	10	3,249	0.31%
2023/05/08	3	29.50	3	29.50	29.50	0	3,230	0.00%
2023/05/05	0	0.00	6.3	29.43	29.40	-6.3	3,221	-0.19%
2023/05/04	5	29.60	0	0.00	29.65	5	3,183	0.16%
2023/05/03	0	0.00	14	31.05	30.80	-14	3,100	-0.45%
2023/05/02	5	30.95	6	30.98	31.00	-1	3,067	-0.03%
2023/04/28	1	31.00	0	0.00	31.00	1	3,047	0.03%
2023/04/26	5	30.75	0	0.00	30.90	5	3,003	0.17%
2023/04/25	10	30.70	1	30.90	30.80	9	2,993	0.30%
2023/04/24	0	0.00	6	31.48	31.50	-6	2,948	-0.20%
2023/04/21	1	30.95	19	30.81	30.80	-18	2,923	-0.62%
2023/04/20	2	32.03	14	32.18	32.10	-12	2,812	-0.43%
2023/04/19	0	0.00	2	32.55	32.50	-2	2,764	-0.07%
2023/04/18	1	32.65	6	32.50	32.25	-5	2,692	-0.19%
2023/04/17	2	32.45	13	32.31	32.35	-11	2,630	-0.42%
2023/04/14	2	31.80	2	31.85	31.65	0	2,536	0.00%
2023/04/13	8	31.48	0	0.00	31.60	8	2,479	0.32%
2023/04/12	11	31.52	8	31.74	31.80	3	2,441	0.12%
2023/04/11	18	31.42	22	31.72	31.35	-4	2,377	-0.17%
2023/04/10	5	30.60	6.1	30.78	30.65	-1.1	2,219	-0.05%
2023/04/07	1	31.30	0	0.00	31.30	1	2,166	0.05%
2023/04/06	0	0.00	1.1	31.20	31.40	-1.1	2,130	-0.05%
2023/03/31	0	0.00	6.1	31.06	30.90	-6.1	2,069	-0.29%
2023/03/30	2	30.98	11	30.88	30.85	-9	2,026	-0.44%
2023/03/29	10	30.60	4.1	30.63	30.50	5.9	1,954	0.30%
2023/03/28	3	30.22	5	30.24	30.25	-2	1,916	-0.10%
2023/03/27	14	30.21	8.2	30.18	30.20	5.8	1,860	0.31%
2023/03/24	9	29.95	11	29.79	29.85	-2	1,797	-0.11%
2023/03/23	0	0.00	15	29.33	29.45	-15	1,721	-0.87%
2023/03/22	1	29.10	5	29.30	29.30	-4	1,695	-0.24%
2023/03/21	0.2	29.30	5	29.25	29.25	-4.9	1,674	-0.29%
2023/03/20	1	29.05	4	29.13	29.15	-3	1,639	-0.18%
2023/03/17	3	28.40	3	28.45	28.40	0	1,656	0.00%
2023/03/16	1	28.00	0	0.00	28.00	1	1,636	0.06%
2023/03/15	22.3	28.77	17	28.86	28.65	5.3	1,612	0.33%
2023/03/14	3	28.68	13	28.64	28.75	-10	1,571	-0.64%
2023/03/13	14	28.26	3	28.18	28.25	11	1,521	0.72%
2023/03/10	15	28.54	0	0.00	28.50	15	1,517	0.99%
2023/03/09	1	28.25	0	0.00	28.25	1	1,486	0.07%
2023/03/08	1	28.25	5	28.25	28.65	-4	1,476	-0.27%
2023/03/07	5.3	28.48	2	28.60	28.45	3.3	1,491	0.22%
2023/03/06	10	28.40	0	0.00	28.35	10	1,459	0.69%
2023/03/03	0	0.00	1	28.10	28.10	-1	1,447	-0.07%
2023/03/02	0	28.00	0	0.00	28.05	0	1,457	0.00%
2023/02/24	0	0.00	3	27.72	27.70	-3	1,587	-0.19%
2023/02/23	0	27.75	0	0.00	27.80	0	1,601	0.00%
2023/02/20	0.1	28.10	0	0.00	28.15	0.1	1,645	0.01%
2023/02/16	0	0.00	5	27.75	27.75	-5	1,677	-0.30%
2023/02/14	5	27.70	0	0.00	27.70	5	1,789	0.28%
2023/02/13	1	27.55	1	27.45	27.80	0	1,843	0.00%
2023/02/10	0	0.00	1	27.65	27.55	-1	1,908	-0.05%
2023/02/09	1	28.00	0	0.00	27.90	1	1,904	0.05%
2023/02/08	2	28.05	18	28.05	28.00	-16	1,903	-0.84%
2023/02/07	12	28.05	0	0.00	28.05	12	1,897	0.63%
2023/02/06	1	28.20	3	28.22	28.10	-2	1,897	-0.10%
2023/02/02	2	28.00	3	28.12	28.10	-1	1,875	-0.05%
2023/02/01	9	27.90	2	27.90	27.95	7	1,856	0.38%
2023/01/30	0	0.00	5	27.15	27.20	-5	1,819	-0.27%
2023/01/17	0	0.00	1	26.80	26.85	-1	1,823	-0.05%
2023/01/12	2	27.60	0	0.00	27.45	2	1,865	0.11%
2023/01/11	0	0.00	2	27.60	27.60	-2	1,877	-0.11%
2023/01/10	5	27.73	6	27.69	27.70	-1	1,888	-0.05%
2023/01/09	0	0.00	6	28.04	27.95	-6	1,911	-0.31%
2023/01/06	5	27.90	1	27.95	27.85	4	1,930	0.21%
2023/01/05	2	28.15	2	28.03	27.90	0	1,978	0.00%
2023/01/04	8	27.93	3	27.92	28.00	5	2,002	0.25%
2023/01/03	0	0.00	2	27.50	27.50	-2	2,027	-0.10%
2022/12/30	0	0.00	2	27.50	27.40	-2	2,049	-0.10%
2022/12/27	0	0.00	2	27.55	27.60	-2	2,188	-0.09%
2022/12/22	1	27.40	0	0.00	27.30	1	2,303	0.04%
2022/12/20	2	26.80	0	0.00	26.75	2	2,501	0.08%
2022/12/16	2	27.73	0	0.00	27.55	2	2,883	0.07%
2022/12/15	2	28.05	2	28.25	28.10	0	3,731	0.00%
2022/12/14	0	0.00	6	28.35	28.20	-6	3,875	-0.15%
2022/12/13	5	28.35	0	0.00	28.10	5	3,879	0.13%
2022/12/09	7	28.92	1	28.70	28.60	6	3,901	0.15%
2022/12/08	0	0.00	2	28.30	28.30	-2	3,854	-0.05%
2022/12/05	0.7	28.65	7	28.94	28.65	-6.3	3,999	-0.16%
2022/11/30	0	0.00	5	28.75	28.60	-5	4,149	-0.12%
2022/11/29	0	0.00	6	28.63	28.80	-6	4,494	-0.13%
2022/11/28	1	28.20	2	27.98	28.15	-1	4,551	-0.02%
2022/11/25	3	28.35	0	0.00	28.00	3	4,605	0.07%
2022/11/24	0	0.00	5	28.46	28.40	-5	4,640	-0.11%
2022/11/23	3	28.62	2	28.60	28.60	1	4,647	0.02%
2022/11/22	4	28.80	0	0.00	28.75	4	4,647	0.09%
2022/11/18	5	28.15	0	0.00	28.00	5	4,728	0.11%
2022/11/17	0	0.00	11	28.24	28.15	-11	4,766	-0.23%
2022/11/16	5	27.85	1	28.00	27.70	4	4,845	0.08%
2022/11/15	6	27.90	0	0.00	27.95	6	4,927	0.12%
2022/11/14	0	0.00	3	27.93	28.15	-3	5,099	-0.06%
2022/11/11	0	0.00	6	27.79	27.75	-6	5,232	-0.11%
2022/11/10	0	0.00	8	27.88	27.80	-8	5,229	-0.15%
2022/11/09	10	27.90	4	27.85	27.85	6	5,185	0.12%
2022/11/08	1	27.45	4	27.58	27.60	-3	5,145	-0.06%
2022/11/07	5	26.90	1	26.85	26.90	4	5,092	0.08%
2022/11/03	0	0.00	16	26.52	26.55	-16	5,138	-0.31%
2022/11/02	2	26.60	0.2	27.38	26.75	1.8	5,167	0.03%
2022/10/31	1	26.25	2	26.30	26.15	-1	5,274	-0.02%
2022/10/28	2	25.95	0	0.00	25.70	2	5,298	0.04%
2022/10/27	0	0.00	4	26.25	26.30	-4	5,324	-0.08%
2022/10/24	0	0.00	7	27.09	26.70	-7	5,366	-0.13%
2022/10/21	14	26.69	0	0.00	26.60	14	5,405	0.26%
2022/10/19	0	0.00	67	27.30	27.20	-67	5,450	-1.23%
2022/10/18	0	0.00	1	27.55	27.45	-1	5,496	-0.02%
2022/10/17	1	27.05	0	0.00	27.15	1	5,502	0.02%
2022/10/14	0	0.00	13	27.56	27.65	-13	5,498	-0.24%
2022/10/13	14	26.82	0	0.00	26.50	14	5,516	0.25%
2022/10/12	1	27.50	28	27.61	27.85	-27	5,529	-0.49%
2022/10/11	5	27.87	1	28.05	27.85	4	5,552	0.07%
2022/10/07	0	0.00	4	28.46	28.50	-4	5,567	-0.07%
2022/10/06	0	0.00	3	28.22	28.25	-3	5,636	-0.05%
2022/10/05	27	28.37	1	28.10	28.10	26	5,670	0.46%
2022/10/04	20	27.55	1.4	27.64	27.95	18.6	5,623	0.33%
2022/10/03	14	27.00	6	26.93	27.10	8	5,647	0.14%
2022/09/30	13	26.15	6	26.18	26.70	7	5,819	0.12%
2022/09/29	34	26.70	7	26.70	26.75	27	5,829	0.46%
2022/09/28	34.3	26.57	5	26.69	26.05	29.3	5,836	0.50%
2022/09/27	22	27.08	4	27.23	27.60	18	5,759	0.31%
2022/09/26	21.1	28.08	14	28.20	27.50	7.1	5,709	0.13%
2022/09/23	41	29.92	8	30.06	29.30	33	5,662	0.58%
2022/09/22	297.2	31.71	331	31.59	30.40	-33.8	5,462	-0.62%	大買/大賣/
2022/09/21	37	30.86	10	30.56	31.05	27	4,633	0.58%
2022/09/19	3	30.07	6	30.10	30.10	-3	4,559	-0.07%
2022/09/16	6	30.77	3	30.75	30.70	3	4,572	0.07%
2022/09/15	16	31.01	1	30.85	30.85	15	4,632	0.32%
2022/09/14	19	30.84	1	30.95	30.95	18	4,716	0.38%
2022/09/13	5	31.43	3	31.47	31.10	2	4,764	0.04%
2022/09/12	7	31.96	10	32.16	31.95	-3	4,767	-0.06%
2022/09/08	2	31.83	0	0.00	31.90	2	4,791	0.04%
2022/09/07	3	31.28	1	31.25	31.65	2	4,920	0.04%
2022/09/05	24	32.55	39	32.47	32.25	-15	5,576	-0.27%
2022/09/02	8	32.18	8	32.10	31.95	0	5,255	0.00%
2022/09/01	0	0.00	6	31.93	31.85	-6	5,214	-0.12%
2022/08/31	12	31.98	0	0.00	31.70	12	5,184	0.23%
2022/08/29	1	31.15	33	30.94	31.30	-32	5,267	-0.61%
2022/08/26	40	32.10	14	31.90	31.70	26	5,373	0.48%
2022/08/25	5	31.42	12	31.52	31.55	-7	5,370	-0.13%
2022/08/24	6	31.33	2	31.15	31.10	4	5,343	0.07%
2022/08/23	10	31.35	5	31.45	31.50	5	5,328	0.09%
2022/08/22	17	31.11	8	31.30	31.10	9	5,227	0.17%
2022/08/19	8	30.94	12	30.93	31.10	-4	5,150	-0.08%
2022/08/18	15	30.26	12	30.35	30.25	3	4,994	0.06%
2022/08/17	0	0.00	2	29.65	29.60	-2	4,855	-0.04%
2022/08/16	0	0.00	2	29.30	29.35	-2	4,857	-0.04%
2022/08/15	4	29.10	2	29.30	29.20	2	4,859	0.04%
2022/08/12	0	0.00	6	29.07	29.15	-6	4,912	-0.12%
2022/08/11	3	29.10	5	29.15	29.10	-2	4,919	-0.04%
2022/08/10	2	29.40	2	29.50	29.50	0	4,931	0.00%
2022/08/09	3	28.75	3	29.13	29.35	0	4,915	0.00%
2022/08/08	0	0.00	6	28.85	28.90	-6	4,904	-0.12%
2022/08/05	1	29.40	0	0.00	29.15	1	4,875	0.02%
2022/08/04	0	0.00	16	29.17	29.50	-16	4,845	-0.33%
2022/08/03	2	29.23	2	29.23	29.30	0	4,843	0.00%
2022/08/02	9	29.59	1	29.50	29.65	8	4,845	0.17%
2022/07/29	6	30.15	2	30.15	30.25	4	4,926	0.08%
2022/07/28	1	30.40	2	30.90	30.35	-1	4,922	-0.02%
2022/07/27	0	0.00	5.2	30.54	30.70	-5.2	4,935	-0.10%
2022/07/26	2	30.35	1	30.10	30.10	1	4,931	0.02%
2022/07/25	1	30.35	0	0.00	30.30	1	4,995	0.02%
2022/07/22	1	30.30	1	30.15	30.00	0	4,991	0.00%
2022/07/20	6	30.36	1	30.30	30.30	5	5,057	0.10%
2022/07/19	3	30.65	4	30.50	30.40	-1	5,114	-0.02%
2022/07/18	1	30.20	0	0.00	30.05	1	5,147	0.02%
2022/07/15	0	0.00	3	30.10	30.35	-3	5,455	-0.05%
2022/07/14	0	0.00	13	29.78	30.15	-13	5,444	-0.24%
2022/07/12	1	29.00	0	0.00	29.00	1	5,397	0.02%
2022/07/11	20	29.38	3	29.42	29.35	17	5,413	0.31%
2022/07/08	53	29.36	85	29.44	29.30	-32	5,411	-0.59%
2022/07/07	0	0.00	1	27.30	27.85	-1	5,260	-0.02%
2022/07/06	2	26.60	0	0.00	26.30	2	5,281	0.04%
2022/07/01	7	28.80	19	27.42	27.10	-12	5,576	-0.22%
2022/06/30	8	29.38	1	29.00	29.00	7	5,657	0.12%
2022/06/29	13	29.87	12	30.16	30.00	1	5,752	0.02%
2022/06/28	37	30.72	19	30.81	30.55	18	5,889	0.31%
2022/06/27	10	31.00	0	0.00	30.95	10	5,961	0.17%
2022/06/24	6	30.97	0	30.60	30.60	6	6,030	0.10%
2022/06/23	14	30.76	3	30.78	30.65	11	6,109	0.18%
2022/06/22	1	30.45	4	30.75	30.80	-3	6,324	-0.05%
2022/06/21	3	30.55	4	30.65	30.65	-1	6,295	-0.02%
2022/06/20	2	29.93	1	30.25	29.25	1	6,334	0.02%
2022/06/16	6	31.02	7	31.18	30.55	-1	6,429	-0.02%
2022/06/15	185	32.77	187	31.99	31.10	-2	6,541	-0.03%	大買/大賣/
2022/06/14	23	30.54	2.1	31.44	31.50	20.9	5,909	0.35%
2022/06/13	0	0.00	5	31.05	31.00	-5	5,796	-0.09%
2022/06/10	1	31.00	1	31.35	31.35	0	5,799	0.00%
2022/06/09	0	0.00	7	31.24	31.30	-7	5,766	-0.12%
2022/06/08	4	31.10	4	31.05	31.10	0	5,761	0.00%
2022/06/07	14	31.20	23	31.32	31.20	-9	5,757	-0.16%
2022/06/06	4	30.96	12	31.09	31.05	-8	5,689	-0.14%
2022/06/02	3	30.13	3	30.33	30.20	0	5,660	0.00%
2022/06/01	10	29.95	7	29.77	29.85	3	5,665	0.05%
2022/05/31	1	29.25	1	28.95	29.15	0	5,750	0.00%
2022/05/30	1	28.50	0	0.00	28.90	1	5,781	0.02%
2022/05/27	0	0.00	1	28.40	28.45	-1	5,857	-0.02%
2022/05/26	17	28.55	0	0.00	28.30	17	5,932	0.29%
2022/05/25	5.1	28.80	1	28.90	28.75	4.1	6,010	0.07%
2022/05/24	6	29.30	16	29.45	28.95	-10	6,142	-0.16%
2022/05/23	0	0.00	34	29.26	29.20	-34	6,233	-0.55%
2022/05/20	2	29.55	29	29.64	29.45	-27	6,452	-0.42%
2022/05/19	3	29.10	0	0.00	29.15	3	6,613	0.05%
2022/05/18	6	29.02	1	29.10	29.00	5	7,061	0.07%
2022/05/17	1	29.40	0	0.00	29.35	1	7,331	0.01%
2022/05/13	0	0.00	1	28.85	29.35	-1	7,442	-0.01%
2022/05/12	1	28.50	86	28.52	28.15	-85	7,495	-1.13%
2022/05/11	0	0.00	4	28.93	28.90	-4	7,550	-0.05%
2022/05/09	15	28.88	0	0.00	28.20	15	8,037	0.19%
2022/05/06	6	29.28	8	29.50	29.45	-2	8,404	-0.02%
2022/05/05	1	30.00	0	0.00	29.80	1	8,969	0.01%
2022/05/04	17	29.81	0	0.00	29.75	17	9,179	0.19%
2022/05/03	14	29.83	1	29.75	29.80	13	9,301	0.14%
2022/04/29	1	31.00	2	30.55	30.55	-1	9,289	-0.01%
2022/04/28	2	30.65	11	30.55	30.65	-9	9,246	-0.10%
2022/04/27	11	29.69	4	30.09	30.20	7	9,288	0.08%
2022/04/26	7	30.04	0	0.00	30.10	7	9,351	0.07%
2022/04/25	1	30.75	4	30.26	30.05	-3	9,469	-0.03%
2022/04/22	21	31.56	4	31.54	31.55	17	9,499	0.18%
2022/04/21	114	32.12	11	31.76	31.85	103	9,446	1.09%	大買/鉅額交易
2022/04/20	1	30.50	0	0.00	30.80	1	9,101	0.01%
2022/04/19	1	30.50	4	30.36	30.30	-3	9,116	-0.03%
2022/04/18	8	29.99	1	30.15	30.00	7	9,149	0.08%
2022/04/15	71	30.20	0	0.00	30.00	71	9,124	0.78%
2022/04/14	7	30.54	9	30.57	30.35	-2	9,132	-0.02%
2022/04/13	2	30.85	5	30.89	30.85	-3	9,138	-0.03%
2022/04/12	6	31.08	10	31.40	30.95	-4	9,159	-0.04%
2022/04/11	61	31.60	1	31.90	31.60	60	9,186	0.65%
2022/04/08	11	32.80	61.4	32.82	32.70	-50.4	9,265	-0.54%
2022/04/07	8	33.11	3	33.03	32.40	5	9,523	0.05%
2022/04/06	4	33.49	7	33.59	33.75	-3	9,491	-0.03%
2022/04/01	3	33.33	11	33.27	33.30	-8	9,924	-0.08%
2022/03/31	2	32.88	9	32.99	33.00	-7	10,327	-0.07%
2022/03/30	2	32.75	5	32.67	32.60	-3	10,185	-0.03%
2022/03/29	8	32.59	4	32.60	32.60	4	10,126	0.04%
2022/03/28	0	0.00	3	32.37	32.45	-3	10,036	-0.03%
2022/03/25	6	32.41	36	32.60	32.20	-30	9,981	-0.30%
2022/03/24	7	31.93	13	32.00	31.85	-6	9,841	-0.06%
2022/03/23	4	31.70	5	32.01	31.90	-1	9,949	-0.01%
2022/03/22	4	31.45	7	31.65	32.00	-3	10,247	-0.03%
2022/03/21	1	30.80	6	30.99	31.20	-5	10,407	-0.05%
2022/03/18	7	30.81	35	30.72	30.85	-28	10,359	-0.27%
2022/03/17	1	29.35	2	29.43	29.80	-1	10,138	-0.01%
2022/03/16	3	28.88	0	0.00	28.95	3	10,389	0.03%
2022/03/15	0	0.00	3	29.08	29.05	-3	10,541	-0.03%
2022/03/11	5	29.48	0	0.00	29.45	5	10,706	0.05%
2022/03/10	2	29.85	1	29.80	29.90	1	10,718	0.01%
2022/03/09	3	29.20	4	29.24	29.50	-1	10,676	-0.01%
2022/03/08	48	29.30	3	29.10	29.05	45	10,664	0.42%
2022/03/07	12	30.09	14	29.95	30.00	-2	10,564	-0.02%
2022/03/04	8	31.79	0	0.00	31.50	8	10,458	0.08%
2022/03/03	21	32.01	21	32.14	32.05	0	10,361	0.00%
2022/03/02	22	31.65	4	31.70	31.80	18	10,324	0.17%
2022/03/01	5	32.21	3	32.05	32.25	2	10,259	0.02%
2022/02/25	19	31.73	2	32.03	31.95	17	10,188	0.17%
2022/02/24	1	32.05	27	31.90	31.55	-26	10,140	-0.26%
2022/02/23	36	32.01	7	32.10	32.20	29	10,039	0.29%
2022/02/22	14	32.23	4	31.99	31.85	10	10,012	0.10%
2022/02/21	51	32.84	13	32.66	33.00	38	9,946	0.38%
2022/02/18	39	32.74	6	32.55	33.10	33	10,211	0.32%
2022/02/17	8	32.09	14	32.29	31.95	-6	10,036	-0.06%
2022/02/16	10	31.60	5	31.41	31.30	5	9,751	0.05%
2022/02/15	4	30.93	0	0.00	30.95	4	9,720	0.04%
2022/02/14	3	30.87	0	0.00	30.95	3	9,705	0.03%
2022/02/11	3	31.23	1	30.80	31.15	2	9,663	0.02%
2022/02/10	21	31.29	13	31.34	31.15	8	9,600	0.08%
2022/02/09	4	32.60	10	32.62	32.65	-6	9,261	-0.07%
2022/02/08	40	32.76	35	32.66	32.60	5	9,108	0.05%
2022/02/07	36	32.48	46	32.55	32.60	-10	8,730	-0.11%
2022/01/26	19	31.08	25.5	30.89	31.00	-6.5	8,149	-0.08%
2022/01/25	19	30.83	17	31.08	30.10	2	7,974	0.03%
2022/01/24	0	0.00	3	30.08	30.45	-3	7,858	-0.04%
2022/01/21	1	30.45	0	0.00	30.45	1	7,872	0.01%
2022/01/20	1	30.60	2	30.80	30.80	-1	7,963	-0.01%
2022/01/19	9	30.43	17	30.24	30.55	-8	8,241	-0.10%
2022/01/18	7	30.29	5	30.30	29.95	2	8,136	0.02%
2022/01/17	3	29.98	2.4	29.39	30.20	0.6	7,981	0.01%
2022/01/14	7.3	28.73	8	28.81	28.80	-0.7	7,850	-0.01%
2022/01/13	12	29.42	0.2	29.60	29.50	11.8	7,834	0.15%
2022/01/12	3	29.37	0	0.00	29.40	3	7,811	0.04%
2022/01/11	3	30.17	1	30.05	29.95	2	7,749	0.03%
2022/01/10	1	30.55	0	30.75	30.75	1	7,689	0.01%
2022/01/07	10	30.56	6	30.48	30.55	4	7,667	0.05%
2022/01/06	16	30.82	3	31.05	31.40	13	7,594	0.17%
2022/01/05	40	31.41	9	31.40	31.40	31	7,529	0.41%
2022/01/04	11	31.78	8	31.61	31.65	3	7,477	0.04%
2022/01/03	14	32.53	23	32.49	32.10	-9	7,389	-0.12%
2021/12/30	45	32.39	18	32.47	32.30	27	7,195	0.38%
2021/12/29	11	31.31	5	31.37	31.85	6	6,836	0.09%
2021/12/28	54	32.20	56	31.72	31.20	-2	6,683	-0.03%
2021/12/27	8.1	31.39	23.2	31.16	31.50	-15.1	6,090	-0.25%
2021/12/24	1	29.90	2	29.90	29.90	-1	5,566	-0.02%
2021/12/23	3	29.87	0	0.00	29.75	3	5,555	0.05%
2021/12/22	3	29.65	10	29.70	29.65	-7	5,532	-0.13%
2021/12/21	2	29.63	17	29.87	29.75	-15	5,510	-0.27%
2021/12/20	8	30.33	5	30.24	30.10	3	5,459	0.05%
2021/12/17	15	30.11	5	30.06	29.95	10	5,372	0.19%
2021/12/16	11	30.38	10	30.52	30.60	1	5,231	0.02%
2021/12/15	6	29.76	16	30.03	30.30	-10	4,845	-0.21%
2021/12/14	1	28.65	3.1	29.07	28.50	-2.1	4,519	-0.05%
2021/12/13	7	28.84	7	28.85	28.70	0	4,463	0.00%
2021/12/10	21	29.59	7	29.63	29.20	14	4,412	0.32%
2021/12/09	5	28.96	5	29.14	29.50	0	4,100	0.00%
2021/12/08	1	28.55	1	28.60	28.50	0	3,915	0.00%
2021/12/07	12	28.78	6	28.78	28.70	6	3,874	0.15%
2021/12/06	3	28.05	0	0.00	28.20	3	3,713	0.08%
2021/12/03	1	27.70	0	0.00	27.70	1	3,702	0.03%
2021/12/02	1	27.30	5	27.30	27.25	-4	3,734	-0.11%
2021/12/01	3	27.05	1	27.45	27.60	2	3,723	0.05%
2021/11/30	2	27.35	3	27.25	27.25	-1	3,715	-0.03%
2021/11/29	2.2	26.67	8	26.87	27.05	-5.8	3,714	-0.16%
2021/11/25	1	27.85	0	0.00	27.75	1	3,671	0.03%
2021/11/24	0	0.00	2	27.78	27.85	-2	3,661	-0.05%
2021/11/23	2	27.98	11	27.70	27.65	-9	3,677	-0.24%
2021/11/22	1	28.50	2	28.30	28.25	-1	3,665	-0.03%
2021/11/19	19.1	28.54	11.3	28.22	28.20	7.8	3,632	0.21%
2021/11/18	3.1	29.20	11	29.20	28.85	-7.9	3,548	-0.22%
2021/11/17	44.3	29.55	21	29.66	30.00	23.3	3,389	0.69%
2021/11/16	12	28.97	32	29.07	29.00	-20	2,923	-0.68%
2021/11/15	5	27.90	5	28.00	28.05	0	2,646	0.00%
2021/11/12	1	28.15	0	0.00	28.05	1	2,645	0.04%
2021/11/11	9	28.27	0	0.00	27.95	9	2,625	0.34%
2021/11/10	9	28.03	9	28.07	27.90	0	2,619	0.00%
2021/11/09	0	0.00	1	27.70	27.75	-1	2,609	-0.04%
2021/11/08	3.1	27.84	0	0.00	27.80	3.1	2,615	0.12%
2021/11/05	0	0.00	1	27.85	27.90	-1	2,633	-0.04%
2021/11/04	8	27.96	8	27.92	27.85	0	2,645	0.00%
2021/11/03	6	27.53	2	27.58	27.50	4	2,682	0.15%
2021/11/02	4	27.40	24	27.24	27.25	-20	2,696	-0.74%
2021/11/01	15	28.03	2	27.90	27.90	13	2,702	0.48%
2021/10/29	6	27.59	2	27.60	27.40	4	2,719	0.15%
2021/10/28	24	28.07	28	27.87	28.10	-4	2,735	-0.15%
2021/10/27	21	28.26	7	28.02	28.65	14	2,639	0.53%
2021/10/26	9	26.27	5	26.20	26.15	4	2,335	0.17%
2021/10/25	0	0.00	1	25.65	26.05	-1	2,350	-0.04%
2021/10/22	1	25.50	0	0.00	25.60	1	2,410	0.04%
2021/10/20	5	25.30	0	0.00	25.35	5	2,533	0.20%
2021/10/13	2	25.88	2	26.10	25.80	0	3,067	0.00%
2021/10/12	1	25.70	5	25.95	25.70	-4	3,137	-0.13%
2021/10/08	0	0.00	1	26.40	26.25	-1	3,188	-0.03%
2021/10/06	1	25.65	0	0.00	25.45	1	3,409	0.03%
2021/10/05	2	25.90	1	25.80	25.75	1	3,701	0.03%
2021/10/04	2	25.73	3	25.75	25.35	-1	3,833	-0.03%
2021/09/30	0	0.00	5	26.80	26.85	-5	3,853	-0.13%
2021/09/29	0	0.00	1	26.20	26.35	-1	3,874	-0.03%
2021/09/28	0	0.00	2	26.20	26.10	-2	3,897	-0.05%
2021/09/27	0	0.00	4	26.20	26.20	-4	3,969	-0.10%
2021/09/24	6	26.69	3	26.20	26.20	3	4,278	0.07%
2021/09/23	1	26.25	3	25.80	26.35	-2	4,324	-0.05%
2021/09/22	0	0.00	1	25.25	25.50	-1	4,368	-0.02%
2021/09/16	4	25.30	0	0.00	25.30	4	4,715	0.08%
2021/09/09	0	0.00	1	24.95	25.25	-1	4,840	-0.02%
2021/09/08	3	24.77	1	25.25	24.65	2	4,840	0.04%
2021/09/07	4	25.49	0	0.00	25.25	4	4,839	0.08%
2021/09/06	1	26.00	1	26.10	25.85	0	4,817	0.00%
2021/09/02	3	26.50	0	0.00	26.10	3	4,894	0.06%
2021/08/31	1	26.65	3	26.47	26.45	-2	4,878	-0.04%
2021/08/30	0	0.00	3	26.50	26.55	-3	4,883	-0.06%
2021/08/27	5	26.00	0	0.00	26.30	5	4,888	0.10%
2021/08/26	3	26.20	0	0.00	26.15	3	4,865	0.06%
2021/08/25	0	0.00	9	26.32	26.30	-9	4,845	-0.19%
2021/08/23	3	26.13	5	26.36	26.30	-2	4,839	-0.04%
2021/08/20	14	25.74	0	0.00	25.75	14	4,853	0.29%
2021/08/19	1	26.20	1	26.60	26.10	0	4,840	0.00%
2021/08/17	2	25.93	2	26.10	25.85	0	4,862	0.00%
2021/08/16	1	26.05	1	26.30	26.15	0	4,841	0.00%
2021/08/13	3	26.97	2	26.93	26.80	1	4,820	0.02%
2021/08/12	0	0.00	10	27.65	27.65	-10	4,811	-0.21%
2021/08/11	9	27.59	0	0.00	27.75	9	4,834	0.19%
2021/08/10	4	27.74	0	0.00	27.65	4	4,856	0.08%
2021/08/09	18	28.46	4	28.66	28.40	14	4,896	0.29%
2021/08/06	0	0.00	1	30.10	30.15	-1	4,847	-0.02%
2021/08/05	3	29.97	5	29.81	29.85	-2	4,892	-0.04%
2021/08/04	14	30.88	0	0.00	30.55	14	4,982	0.28%
2021/08/03	6	32.84	1	32.90	32.85	5	4,997	0.10%
2021/08/02	2	32.83	0	0.00	32.75	2	4,961	0.04%
2021/07/30	2	33.18	15	33.25	32.80	-13	4,976	-0.26%
2021/07/29	0	0.00	130	34.10	33.65	-130	4,945	-2.63%	大賣/鉅額交易
2021/07/28	2	33.33	377	33.64	33.60	-375	4,943	-7.59%	大賣/鉅額交易
2021/07/27	1	34.05	28	34.60	34.15	-27	4,973	-0.54%
2021/07/26	4	34.30	3	34.53	34.45	1	5,017	0.02%
2021/07/23	9	34.61	23	34.57	34.60	-14	5,000	-0.28%
2021/07/22	0	0.00	6	33.38	33.70	-6	4,766	-0.13%
2021/07/21	6	32.98	4	33.10	32.30	2	4,734	0.04%
2021/07/20	0	0.00	1	33.05	33.10	-1	4,720	-0.02%
2021/07/19	0	0.00	2	34.05	33.80	-2	4,716	-0.04%
2021/07/16	0	0.00	4	34.28	34.30	-4	4,840	-0.08%
2021/07/15	16	34.02	1	33.90	33.95	15	4,860	0.31%
2021/07/14	9	34.28	13	34.34	34.30	-4	4,878	-0.08%
2021/07/13	7	34.04	10.1	33.69	33.40	-3.1	4,912	-0.06%
2021/07/12	14	34.69	120	34.52	34.35	-106	5,099	-2.08%	大賣/鉅額交易
2021/07/09	0	0.00	12	33.75	33.75	-12	5,007	-0.24%
2021/07/08	1	33.40	7	33.09	33.10	-6	5,134	-0.12%
2021/07/06	8	32.96	1	32.95	33.00	7	5,880	0.12%
2021/07/05	0	0.00	5	32.85	33.00	-5	6,207	-0.08%
2021/07/02	3	32.50	1	32.55	32.80	2	6,566	0.03%
2021/07/01	9	33.29	14	33.46	33.25	-5	6,693	-0.07%
2021/06/30	5	32.40	10	32.68	33.00	-5	6,463	-0.08%
2021/06/29	4	32.51	1	32.30	32.50	3	6,427	0.05%
2021/06/28	17	32.91	15	33.00	33.20	2	6,428	0.03%
2021/06/25	2	31.78	9	31.88	31.85	-7	6,265	-0.11%
2021/06/24	2	31.30	2	31.25	31.25	0	6,285	0.00%
2021/06/23	0	0.00	7	30.76	30.90	-7	6,476	-0.11%
2021/06/22	2	30.55	5	30.28	30.25	-3	6,495	-0.05%
2021/06/21	12	30.18	0	0.00	30.15	12	6,542	0.18%
2021/06/18	0	0.00	1	30.85	30.65	-1	6,620	-0.02%
2021/06/17	3	30.85	3	30.80	30.80	0	6,827	0.00%
2021/06/16	8	30.79	1	30.80	30.60	7	7,005	0.10%
2021/06/15	0	0.00	1	30.75	30.85	-1	7,156	-0.01%
2021/06/11	1	30.60	16	30.60	30.60	-15	7,215	-0.21%
2021/06/10	11	31.06	8	30.66	30.85	3	7,261	0.04%
2021/06/09	5	30.05	0	0.00	30.00	5	7,241	0.07%
2021/06/07	0	0.00	11	29.67	29.85	-11	7,561	-0.15%
2021/06/04	11	29.98	0	0.00	29.95	11	7,688	0.14%
2021/06/03	1	30.10	3	30.20	30.20	-2	7,766	-0.03%
2021/06/02	3	30.33	2	30.25	30.25	1	7,978	0.01%
2021/06/01	1	30.10	4	30.20	30.25	-3	8,044	-0.04%
2021/05/31	1	30.00	31	29.95	30.05	-30	8,111	-0.37%
2021/05/28	31	29.74	0	0.00	29.80	31	8,167	0.38%
2021/05/27	6	29.19	0	0.00	29.35	6	8,371	0.07%
2021/05/25	0	0.00	5	29.35	29.00	-5	8,526	-0.06%
2021/05/24	1	29.15	1	28.50	29.00	0	8,556	0.00%
2021/05/21	1	28.65	9	28.73	28.75	-8	8,767	-0.09%
2021/05/19	10	28.61	3	28.57	28.75	7	8,966	0.08%
2021/05/18	10	28.55	5	27.23	28.60	5	8,974	0.06%
2021/05/17	3	26.25	13	26.75	26.00	-10	8,963	-0.11%
2021/05/14	0	0.00	1	28.35	27.90	-1	8,903	-0.01%
2021/05/13	14	28.06	18	27.07	27.60	-4	8,870	-0.05%
2021/05/12	17	29.03	8	28.23	28.15	9	8,810	0.10%
2021/05/11	10	31.65	10	30.50	30.70	0	8,661	0.00%
2021/05/10	14.1	32.09	1	32.20	32.20	13.1	8,595	0.15%
2021/05/07	12	32.08	0	0.00	32.80	12	8,598	0.14%
2021/05/06	2	31.53	2	31.40	31.55	0	8,552	0.00%
2021/05/05	2	31.95	0	0.00	31.50	2	8,546	0.02%
2021/05/04	3	31.65	14.1	31.87	31.95	-11.1	8,551	-0.13%
2021/05/03	1	33.30	0	0.00	33.10	1	8,504	0.01%
2021/04/29	23	34.53	2	34.60	34.55	21	8,434	0.25%
2021/04/28	8	35.24	2	35.23	34.90	6	8,421	0.07%
2021/04/27	4	34.68	6.1	34.65	34.70	-2.1	8,426	-0.02%
2021/04/26	2	35.05	2.4	35.00	35.00	-0.4	8,465	0.00%
2021/04/22	18	34.91	26	35.07	34.35	-8	8,508	-0.09%
2021/04/21	5	35.18	1	35.25	35.15	4	8,401	0.05%
2021/04/20	7	35.59	14	35.54	35.50	-7	8,360	-0.08%
2021/04/19	3.1	36.00	1	35.95	35.80	2.1	8,381	0.03%
2021/04/16	6.1	36.48	12	36.53	36.40	-5.9	8,271	-0.07%
2021/04/15	7	35.84	2	35.75	35.50	5	8,043	0.06%
2021/04/14	23	34.43	45	34.32	34.95	-22	7,935	-0.28%
2021/04/13	7	35.89	40	35.69	35.35	-33	8,112	-0.41%
2021/04/12	71.3	36.59	5	36.50	36.30	66.3	8,481	0.78%
2021/04/09	11	35.35	25	35.31	35.75	-14	8,026	-0.17%
2021/04/08	30	34.74	41.1	34.60	34.75	-11.1	7,714	-0.14%
2021/04/07	3	33.62	25	33.40	33.50	-22	7,415	-0.30%
2021/04/06	14	32.51	1	32.75	32.70	13	7,471	0.17%
2021/04/01	3	32.25	9	32.51	32.50	-6	7,490	-0.08%
2021/03/31	6	31.88	11	32.20	32.15	-5	7,466	-0.07%
2021/03/30	20	32.15	29	32.28	32.15	-9	7,427	-0.12%
2021/03/29	21	32.48	0	0.00	32.55	21	7,353	0.29%
2021/03/26	13	32.41	7	32.55	32.55	6	7,299	0.08%
2021/03/25	3	32.53	0	32.80	32.65	3	7,110	0.04%
2021/03/24	20	32.81	5	32.77	32.90	15	7,130	0.21%
2021/03/23	11	32.55	32	32.60	32.50	-21	7,143	-0.29%
2021/03/22	17	32.96	4	33.46	33.10	13	7,072	0.18%
2021/03/19	303	32.49	35	32.58	33.10	268	6,919	3.87%	大買/鉅額交易
2021/03/18	208	32.25	18	32.36	32.30	190	6,776	2.80%	大買/鉅額交易
2021/03/17	18	31.89	2	31.90	31.75	16	6,814	0.23%
2021/03/16	13	31.51	2	31.95	31.45	11	6,874	0.16%
2021/03/15	11	31.58	7	31.72	31.55	4	6,885	0.06%
2021/03/12	9	31.74	12	31.76	31.85	-3	6,983	-0.04%
2021/03/11	30	31.95	16	31.96	32.00	14	7,013	0.20%
2021/03/10	19	31.48	14	31.50	31.50	5	6,863	0.07%
2021/03/09	5	30.51	9	30.86	31.15	-4	6,879	-0.06%
2021/03/08	8	31.86	18	31.68	30.95	-10	6,870	-0.15%
2021/03/05	11	31.13	17	31.25	31.20	-6	6,740	-0.09%
2021/03/04	1	31.20	5	30.90	31.05	-4	6,719	-0.06%
2021/03/03	9	30.64	7	30.88	30.90	2	6,724	0.03%
2021/03/02	23	31.53	34	31.45	30.80	-11	6,706	-0.16%
2021/02/26	24	30.97	34	30.99	31.00	-10	6,577	-0.15%
2021/02/25	12	30.97	0	0.00	30.60	12	6,565	0.18%
2021/02/24	4	30.56	26	30.64	30.55	-22	6,625	-0.33%
2021/02/23	37	30.90	36	30.82	31.00	1	6,618	0.02%
2021/02/22	33	30.45	15	30.61	30.75	18	6,583	0.27%
2021/02/19	8	29.54	17	29.91	30.05	-9	6,855	-0.13%
2021/02/18	10	29.25	11	29.08	29.40	-1	6,968	-0.01%
2021/02/17	1	29.10	11	28.57	28.85	-10	7,301	-0.14%
2021/02/05	10	28.25	0	0.00	28.05	10	7,608	0.13%
2021/02/04	0	0.00	1	28.45	28.30	-1	7,741	-0.01%
2021/02/03	10	28.10	3	28.05	28.00	7	7,906	0.09%
2021/02/02	1	27.80	0	0.00	27.80	1	8,023	0.01%
2021/02/01	5	27.65	0	0.00	27.75	5	8,195	0.06%
2021/01/29	3	28.02	0	0.00	28.15	3	8,357	0.04%
2021/01/27	0	0.00	1	28.05	28.00	-1	8,800	-0.01%
2021/01/26	1	27.85	0	0.00	27.75	1	9,746	0.01%
2021/01/25	0	0.00	1	28.00	28.10	-1	10,818	-0.01%
2021/01/22	0	0.00	1	27.85	28.05	-1	10,897	-0.01%
2021/01/21	0	0.00	31	27.90	27.90	-31	10,893	-0.28%
2021/01/20	2	28.40	0	0.00	28.30	2	10,967	0.02%
2021/01/19	6	29.42	2	29.30	29.30	4	10,903	0.04%
2021/01/18	4	28.74	3	29.15	28.95	1	10,850	0.01%
2021/01/15	1	29.85	0	0.00	29.05	1	10,821	0.01%
2021/01/14	4	29.90	1	30.15	30.00	3	10,774	0.03%
2021/01/13	2	29.60	0	0.00	29.60	2	10,786	0.02%
2021/01/12	17	29.67	1	29.55	29.50	16	10,775	0.15%
2021/01/11	3	30.32	11	30.15	30.15	-8	10,733	-0.07%
2021/01/08	5	30.12	5	30.08	30.15	0	10,704	0.00%
2021/01/07	16	30.38	16	30.67	30.25	0	10,648	0.00%
2021/01/06	80	31.09	55	30.69	30.55	25	10,586	0.24%
2021/01/05	95	31.90	80	32.31	32.50	15	10,188	0.15%
2021/01/04	1	31.05	9	30.82	30.70	-8	9,599	-0.08%
2020/12/31	8	30.48	0	0.00	30.45	8	9,604	0.08%
2020/12/30	17	30.86	4	30.86	30.55	13	9,554	0.14%
2020/12/29	16	30.66	30	30.57	30.85	-14	9,462	-0.15%
2020/12/28	13	30.06	6	30.06	30.30	7	9,198	0.08%
2020/12/25	0	0.00	20	29.64	29.65	-20	9,099	-0.22%
2020/12/24	2	29.60	3	29.83	29.35	-1	9,071	-0.01%
2020/12/23	3	28.98	5	29.17	29.35	-2	9,027	-0.02%
2020/12/22	5	29.17	0	0.00	28.85	5	9,032	0.06%
2020/12/21	11	29.52	1	29.30	29.45	10	9,079	0.11%
2020/12/18	3	29.40	10	29.57	29.65	-7	9,089	-0.08%
2020/12/17	4	29.28	6	29.08	29.40	-2	9,124	-0.02%
2020/12/16	1	29.00	0	0.00	28.95	1	9,109	0.01%
2020/12/15	11	28.76	5	28.80	28.70	6	9,413	0.06%
2020/12/14	0	0.00	5	29.35	29.40	-5	9,393	-0.05%
2020/12/11	12	29.12	15	29.29	29.25	-3	9,501	-0.03%
2020/12/10	8	30.46	5	30.26	30.10	3	9,310	0.03%
2020/12/09	1	30.60	0	0.00	30.55	1	9,190	0.01%
2020/12/08	25	30.86	19	30.68	30.50	6	9,173	0.07%
2020/12/07	2	30.80	15.1	30.65	30.60	-13.1	9,050	-0.15%
2020/12/04	2	30.63	10.3	30.54	30.50	-8.3	9,006	-0.09%
2020/12/03	9	30.35	35	30.50	30.35	-26	8,973	-0.29%
2020/12/02	12	30.11	441	30.20	30.10	-429	8,881	-4.83%	大賣/鉅額交易
2020/12/01	6	30.11	9	30.21	30.40	-3	8,891	-0.03%
2020/11/30	20	30.33	23	30.36	30.20	-3	8,914	-0.03%
2020/11/27	14	30.23	19	30.22	30.15	-5	8,957	-0.06%
2020/11/26	16	29.96	13	30.04	29.95	3	8,987	0.03%
2020/11/25	9	29.77	13	29.94	29.90	-4	9,000	-0.04%
2020/11/24	8	29.93	27	30.16	29.80	-19	8,959	-0.21%
2020/11/23	14	30.16	9	30.27	30.20	5	8,953	0.06%
2020/11/20	3	30.17	23	30.10	30.10	-20	8,909	-0.22%
2020/11/19	50	30.06	4	30.16	29.95	46	8,962	0.51%
2020/11/18	58	30.81	27	30.91	30.50	31	9,001	0.34%
2020/11/17	11	30.50	32	30.75	30.65	-21	9,020	-0.23%
2020/11/16	34	30.41	78	30.59	30.85	-44	9,131	-0.48%
2020/11/13	36	29.44	81	29.94	30.25	-45	8,925	-0.50%
2020/11/12	44	29.56	18	29.62	28.95	26	8,660	0.30%
2020/11/11	32	29.17	4	29.63	29.65	28	8,567	0.33%
2020/11/10	4	29.18	2	29.05	29.05	2	8,443	0.02%
2020/11/09	11	29.48	2.5	29.34	29.30	8.5	8,492	0.10%
2020/11/06	1	29.00	4	29.14	29.00	-3	8,475	-0.04%
2020/11/05	1	28.55	1	29.20	28.50	0	8,567	0.00%
2020/11/04	24	28.62	23	28.83	28.85	1	8,474	0.01%
2020/11/03	167	30.03	61	30.34	29.20	106	8,350	1.27%	大買/鉅額交易
2020/11/02	33.5	30.34	37	30.27	30.50	-3.5	7,719	-0.05%
2020/10/30	6	28.10	15	27.98	27.75	-9	6,659	-0.14%
2020/10/29	0	0.00	1	27.15	27.60	-1	6,636	-0.02%
2020/10/28	10	28.05	4	27.90	27.55	6	6,670	0.09%
2020/10/27	6	27.84	5	27.69	27.80	1	6,553	0.02%
2020/10/26	0	0.00	1	28.00	27.50	-1	6,536	-0.02%
2020/10/23	0	0.00	2	27.58	27.60	-2	6,535	-0.03%
2020/10/22	6	27.58	8	27.70	27.55	-2	6,573	-0.03%
2020/10/21	3	27.85	3	27.87	27.85	0	6,609	0.00%
2020/10/20	4	27.21	3	27.53	27.50	1	6,581	0.02%
2020/10/19	1	27.40	4	27.41	27.30	-3	6,562	-0.05%
2020/10/16	1	26.80	10	27.10	26.75	-9	6,554	-0.14%
2020/10/15	1	26.90	1	27.10	27.10	0	6,582	0.00%
2020/10/14	1	27.20	1	27.35	27.10	0	6,646	0.00%
2020/10/13	1	26.65	3	27.08	27.25	-2	6,666	-0.03%
2020/10/12	4	26.91	4	27.16	26.80	0	6,646	0.00%
2020/10/08	8	26.86	7	26.84	27.05	1	6,641	0.01%
2020/10/07	1	26.15	17	26.20	26.15	-16	6,555	-0.24%
2020/10/06	2	25.95	2	26.00	26.00	0	6,579	0.00%
2020/10/05	0	0.00	10	25.80	25.70	-10	6,608	-0.15%
2020/09/28	1	25.65	0	0.00	25.65	1	6,822	0.01%
2020/09/25	0	0.00	6	25.34	25.25	-6	6,946	-0.09%
2020/09/24	1	26.20	0	0.00	25.60	1	6,962	0.01%
2020/09/23	8	26.75	6	26.75	26.65	2	6,916	0.03%
2020/09/22	8	26.99	0	0.00	26.80	8	6,990	0.11%
2020/09/21	8	27.70	11	27.50	27.70	-3	7,069	-0.04%
2020/09/18	20	28.23	26	28.49	27.55	-6	7,041	-0.09%
2020/09/17	4	27.81	22	28.00	28.10	-18	6,712	-0.27%
2020/09/16	10	27.60	26	27.76	27.85	-16	6,659	-0.24%
2020/09/15	2	27.08	1	27.35	27.00	1	6,526	0.02%
2020/09/14	0	0.00	5	26.83	27.15	-5	6,636	-0.08%
2020/09/11	1	26.95	2	26.65	26.55	-1	6,766	-0.01%
2020/09/10	3	27.32	5	27.53	27.25	-2	6,718	-0.03%
2020/09/09	16	27.47	8	27.51	27.35	8	6,700	0.12%
2020/09/08	6	26.95	1	26.75	27.30	5	6,638	0.08%
2020/09/07	6	27.38	18	27.26	26.80	-12	6,593	-0.18%
2020/09/04	4	27.16	28	27.22	27.20	-24	6,566	-0.37%
2020/09/03	14	27.90	1	27.80	27.80	13	6,495	0.20%
2020/09/02	3	28.10	24	28.02	28.20	-21	6,405	-0.33%
2020/09/01	1	28.20	6	27.84	27.90	-5	6,316	-0.08%
2020/08/31	11	27.80	10	27.88	27.75	1	6,232	0.02%
2020/08/28	1	27.60	6	27.54	27.50	-5	6,174	-0.08%
2020/08/27	3	27.43	1	27.35	27.30	2	6,148	0.03%
2020/08/26	2	28.20	1	27.80	27.70	1	6,041	0.02%
2020/08/25	4	27.68	5	27.62	27.60	-1	5,980	-0.02%
2020/08/24	9	27.85	11	28.01	28.15	-2	5,854	-0.03%
2020/08/21	28	27.93	11	28.26	27.85	17	5,652	0.30%
2020/08/20	33	27.01	26	27.65	26.65	7	5,236	0.13%
2020/08/19	23	27.29	21	27.54	27.30	2	4,917	0.04%
2020/08/18	9	26.66	5	26.75	27.20	4	4,736	0.08%
2020/08/17	5	26.99	6	26.91	26.80	-1	4,657	-0.02%
2020/08/14	3	26.85	5	26.89	26.80	-2	4,604	-0.04%
2020/08/13	8	27.33	14.4	27.12	27.10	-6.4	4,536	-0.14%
2020/08/12	9	27.02	9	27.00	27.65	0	4,356	0.00%
2020/08/11	56	26.95	15	27.03	26.75	41	4,191	0.98%
2020/08/10	11	26.42	22	26.46	26.45	-11	3,949	-0.28%
2020/08/07	5	26.35	14	26.32	26.50	-9	3,920	-0.23%
2020/08/06	13	25.92	10	26.37	25.90	3	3,811	0.08%
2020/08/05	2	25.15	20	24.97	25.10	-18	3,491	-0.52%
2020/08/04	8	25.26	3	25.10	25.15	5	3,478	0.14%
2020/08/03	202	24.93	1	24.90	24.90	201	3,466	5.80%	大買/鉅額交易
2020/07/30	1	23.95	3	23.85	24.00	-2	3,441	-0.06%
2020/07/29	8	23.76	9	23.83	23.70	-1	3,488	-0.03%
2020/07/28	17	23.29	1	23.15	23.10	16	3,514	0.46%
2020/07/27	20	24.93	6	23.80	23.85	14	3,490	0.40%
2020/07/24	4	24.60	8	24.49	24.50	-4	3,453	-0.12%
2020/07/23	2	24.88	1	24.95	24.70	1	3,447	0.03%
2020/07/22	1	25.00	2	25.13	24.85	-1	3,440	-0.03%
2020/07/21	1	24.65	0	0.00	25.00	1	3,404	0.03%
2020/07/20	2	24.75	50	24.55	24.65	-48	3,384	-1.42%
2020/07/17	4	24.45	2	24.10	23.40	2	3,312	0.06%
2020/07/16	0	0.00	6	24.25	24.35	-6	3,282	-0.18%
2020/07/15	1	24.80	0	0.00	24.10	1	3,271	0.03%
2020/07/14	50	24.80	0	0.00	24.60	50	3,280	1.52%
2020/07/13	10	25.05	2	24.95	25.00	8	3,281	0.24%
2020/07/10	2	24.98	5	24.85	24.60	-3	3,289	-0.09%
2020/07/09	0	0.00	6	25.23	24.90	-6	3,389	-0.18%
2020/07/08	2	25.15	3	24.88	24.80	-1	3,345	-0.03%
2020/07/07	5	24.55	6	24.44	24.40	-1	3,289	-0.03%
2020/07/06	13	24.87	19	24.95	25.15	-6	3,215	-0.19%
2020/07/03	0	0.00	7	24.13	24.25	-7	3,102	-0.23%
2020/07/02	2	24.33	4	24.25	24.20	-2	3,054	-0.07%
2020/07/01	9	24.20	12	24.30	24.30	-3	3,012	-0.10%
2020/06/30	22	23.93	16	23.77	24.10	6	2,913	0.21%
2020/06/29	0	0.00	2	22.70	22.70	-2	2,777	-0.07%
2020/06/22	2	22.50	2	22.65	22.45	0	2,797	0.00%
2020/06/19	3	22.50	22	22.41	22.55	-19	2,808	-0.68%
2020/06/18	8	22.63	5	22.51	22.20	3	2,710	0.11%
2020/06/12	0	0.00	15	20.65	20.85	-15	2,679	-0.56%
2020/06/11	21	21.48	2	21.95	21.25	19	2,720	0.70%
2020/06/09	0	0.00	4	21.90	21.75	-4	2,779	-0.14%
2020/06/08	0	0.00	1	22.40	22.30	-1	2,861	-0.03%
2020/06/05	1	22.40	1	22.30	22.50	0	2,868	0.00%
2020/06/03	1	22.10	1	21.65	22.00	0	2,871	0.00%
2020/06/01	0	0.00	2	21.80	21.85	-2	2,847	-0.07%
2020/05/28	4	21.61	12	21.90	21.60	-8	2,841	-0.28%
2020/05/27	12	21.53	0	0.00	21.50	12	2,837	0.42%
2020/05/26	10	21.50	0	0.00	21.25	10	2,854	0.35%
2020/05/25	0	0.00	10	21.20	21.30	-10	2,851	-0.35%
2020/05/21	0	0.00	4	21.55	21.60	-4	2,865	-0.14%
2020/05/15	0	0.00	1	21.10	21.10	-1	2,984	-0.03%
2020/05/14	5	21.80	0	0.00	21.65	5	2,942	0.17%
2020/05/13	11	22.21	10	22.25	22.35	1	2,868	0.03%
2020/05/11	12	22.00	0	0.00	21.75	12	2,836	0.42%
2020/05/08	10	21.86	2	21.45	21.80	8	2,809	0.28%
2020/05/06	2	20.75	0	0.00	20.70	2	2,704	0.07%
2020/05/05	3	20.97	5	20.90	20.85	-2	2,714	-0.07%
2020/04/30	0	0.00	5	20.70	20.80	-5	2,632	-0.19%
2020/04/29	5	20.84	16	20.85	20.70	-11	2,660	-0.41%
2020/04/28	22	20.57	6	20.60	20.65	16	2,633	0.61%
2020/04/24	3	20.25	2	20.33	20.30	1	2,674	0.04%
2020/04/23	1	19.95	2	20.05	20.10	-1	2,682	-0.04%
2020/04/21	2	20.10	1	19.70	19.65	1	2,710	0.04%
2020/04/17	0	0.00	2	20.10	20.05	-2	2,785	-0.07%
2020/04/16	0	0.00	5	20.14	20.00	-5	2,780	-0.18%
2020/04/15	2	20.15	0	0.00	20.05	2	2,762	0.07%
2020/04/14	78	20.48	60	20.41	20.50	18	2,747	0.66%
2020/04/13	0	0.00	6	20.39	20.45	-6	2,634	-0.23%
2020/04/10	2	19.80	0	0.00	19.75	2	2,617	0.08%
2020/04/09	0	0.00	2	19.65	19.55	-2	2,635	-0.08%
2020/04/08	22	19.79	12	20.05	19.85	10	2,645	0.38%
2020/04/06	0	0.00	2	19.50	19.50	-2	2,639	-0.08%
2020/04/01	10	19.30	12	19.23	19.30	-2	2,655	-0.08%
2020/03/31	0	19.00	3	19.50	18.95	-3	2,712	-0.11%
2020/03/27	6	18.15	0	0.00	18.00	6	2,696	0.22%
2020/03/26	2	18.10	80	17.93	18.25	-78	2,705	-2.88%
2020/03/25	1	18.15	3	18.35	18.25	-2	2,704	-0.07%
2020/03/20	83	16.24	0	0.00	16.25	83	2,913	2.85%
2020/03/19	0	0.00	10	14.97	14.80	-10	2,906	-0.34%
2020/03/18	3	17.03	24	16.90	16.35	-21	2,846	-0.74%
2020/03/17	0	0.00	70	16.93	16.90	-70	2,865	-2.44%
2020/03/16	0	0.00	1	19.15	18.75	-1	2,816	-0.04%
2020/03/13	3	19.60	0	0.00	19.95	3	2,805	0.11%
2020/03/12	8	22.42	4.1	22.12	21.70	3.9	2,722	0.14%
2020/03/11	0	0.00	4	22.80	22.90	-4	2,621	-0.15%
2020/03/10	2	22.35	10	22.05	22.85	-8	2,596	-0.31%
2020/03/05	10	23.72	5	23.83	23.70	5	2,578	0.19%
2020/03/04	1	23.35	1	23.45	23.40	0	2,586	0.00%
2020/03/03	1	23.50	0	0.00	23.45	1	2,586	0.04%
2020/03/02	1	22.30	0	0.00	23.20	1	2,598	0.04%
2020/02/26	0	0.00	1	23.55	23.60	-1	2,581	-0.04%
2020/02/25	1	23.65	2	23.60	23.60	-1	2,599	-0.04%
2020/02/24	5	23.64	1.2	23.64	23.50	3.8	2,608	0.15%
2020/02/21	10	24.05	3	24.00	23.95	7	2,614	0.27%
2020/02/20	4	24.14	9	24.03	23.85	-5	2,620	-0.19%
2020/02/19	0	0.00	3	23.65	23.80	-3	2,596	-0.12%
2020/02/18	0	0.00	2	23.20	23.20	-2	2,569	-0.08%
2020/02/17	1	23.00	5	22.95	23.00	-4	2,572	-0.16%
2020/02/13	3	23.17	0	0.00	23.15	3	2,572	0.12%
2020/02/07	3	22.67	0	0.00	22.60	3	2,545	0.12%
2020/02/06	0	0.00	1	23.35	23.30	-1	2,554	-0.04%
2020/02/05	3	22.75	1	22.55	22.50	2	2,601	0.08%
2020/02/04	2	22.70	1	22.75	22.75	1	2,614	0.04%
2020/02/03	0	0.00	1	22.50	22.40	-1	2,640	-0.04%
2020/01/31	3	23.67	12	23.63	23.75	-9	2,605	-0.35%
2020/01/30	0	0.00	8	23.84	23.55	-8	2,653	-0.30%
2020/01/20	0	0.00	1	25.65	25.65	-1	2,655	-0.04%
2020/01/17	3	25.75	42	25.65	25.65	-39	2,651	-1.47%
2020/01/16	4	25.43	2	25.70	25.80	2	2,635	0.08%
2020/01/15	0	0.00	10	25.20	25.10	-10	2,593	-0.39%
2020/01/14	21	25.15	8	25.14	25.35	13	2,601	0.50%
2020/01/13	20	25.09	6	24.93	25.20	14	2,573	0.54%
2020/01/10	6	24.45	0	0.00	24.65	6	2,532	0.24%
2020/01/07	0	0.00	5	25.00	24.60	-5	2,553	-0.20%
2020/01/06	2	25.00	0	0.00	25.10	2	2,682	0.07%
2020/01/03	1	25.50	1	25.50	25.25	0	2,679	0.00%
2020/01/02	0	0.00	9	25.66	25.65	-9	2,668	-0.34%
2019/12/31	20	25.91	15	25.80	25.80	5	2,651	0.19%
2019/12/30	0	0.00	1	25.75	25.80	-1	2,649	-0.04%
2019/12/27	0	0.00	5	26.27	26.00	-5	2,645	-0.19%
2019/12/26	0	0.00	5	26.00	26.10	-5	2,653	-0.19%
2019/12/25	0	0.00	8.3	25.92	26.00	-8.3	2,621	-0.32%
2019/12/24	5	25.60	0	0.00	25.85	5	2,640	0.19%
2019/12/23	12	25.63	0	0.00	25.50	12	2,682	0.45%
2019/12/20	5	25.75	3	25.92	26.00	2	2,689	0.07%
2019/12/19	3	25.65	0	0.00	25.75	3	2,690	0.11%
2019/12/18	8	25.99	4	25.95	25.90	4	2,716	0.15%
2019/12/17	11	25.87	6	26.00	26.00	5	2,712	0.18%
2019/12/16	0	0.00	1	25.15	25.20	-1	2,542	-0.04%
2019/12/13	0	0.00	1	24.45	24.45	-1	2,543	-0.04%
2019/12/11	1	25.10	2	24.90	24.85	-1	2,554	-0.04%
2019/12/10	3	24.95	4	25.04	25.00	-1	2,573	-0.04%
2019/12/09	8	25.26	5	25.10	25.10	3	2,594	0.12%
2019/12/06	0	0.00	14	25.20	25.10	-14	2,632	-0.53%
2019/12/04	1	25.25	1	25.30	25.35	0	2,718	0.00%
2019/12/02	8	25.00	0	0.00	25.30	8	2,755	0.29%
2019/11/26	2	25.38	0	0.00	25.30	2	2,890	0.07%
2019/11/22	0	0.00	6	25.18	25.10	-6	3,021	-0.20%
2019/11/21	1	25.15	12	24.99	25.25	-11	3,095	-0.36%
2019/11/20	19	25.03	4	25.10	25.15	15	3,114	0.48%
2019/11/19	1	24.85	6	24.98	24.95	-5	3,187	-0.16%
2019/11/18	3	24.87	0	0.00	25.10	3	3,234	0.09%
2019/11/15	0	0.00	3	24.35	24.30	-3	3,262	-0.09%
2019/11/14	3	24.35	3	24.27	24.20	0	3,353	0.00%
2019/11/13	1	24.20	0	0.00	24.25	1	3,420	0.03%
2019/11/11	1	24.00	0	0.00	23.75	1	3,777	0.03%
2019/11/07	0	0.00	1	24.10	24.10	-1	4,042	-0.02%
2019/11/06	5	24.50	2	24.53	24.40	3	4,191	0.07%
2019/11/05	5	24.62	1	24.65	24.65	4	4,378	0.09%
2019/11/04	3	24.52	6	24.65	24.85	-3	4,522	-0.07%
2019/11/01	2	23.55	0	0.00	23.85	2	4,556	0.04%
2019/10/31	15	23.90	0	0.00	23.80	15	4,603	0.33%
2019/10/30	0	0.00	1	24.15	24.25	-1	4,649	-0.02%
2019/10/29	10	24.39	3	24.35	24.15	7	4,688	0.15%
2019/10/28	14	24.73	0	0.00	24.70	14	4,713	0.30%
2019/10/25	1	25.30	0	0.00	25.35	1	4,689	0.02%
2019/10/24	1	25.10	2	25.20	25.20	-1	4,740	-0.02%
2019/10/23	1	25.10	1	25.15	25.10	0	5,075	0.00%
2019/10/21	0	0.00	2	25.00	25.50	-2	5,190	-0.04%
2019/10/18	1	25.50	2	25.40	25.30	-1	5,302	-0.02%
2019/10/17	1	25.25	0	0.00	25.35	1	5,324	0.02%
2019/10/15	3	24.98	0	0.00	24.70	3	5,431	0.06%
2019/10/14	2	24.85	0	0.00	24.95	2	5,453	0.04%
2019/10/08	0	0.00	2	25.80	25.80	-2	5,413	-0.04%
2019/10/07	1	26.25	3	26.05	26.00	-2	5,466	-0.04%
2019/10/04	3	26.25	0	0.00	26.15	3	5,900	0.05%
2019/10/02	1	26.40	1	26.35	26.60	0	5,923	0.00%
2019/10/01	5	25.95	3	25.90	25.90	2	5,902	0.03%
2019/09/27	3	26.37	0	0.00	26.25	3	5,875	0.05%
2019/09/26	1	26.85	0	0.00	26.75	1	5,850	0.02%
2019/09/24	2	26.90	0	0.00	26.90	2	5,796	0.03%
2019/09/23	0	0.00	1	26.65	26.80	-1	5,827	-0.02%
2019/09/20	2	26.35	29	26.30	26.55	-27	5,942	-0.45%
2019/09/19	1	26.60	0	0.00	26.60	1	5,924	0.02%
2019/09/18	6	26.70	3	26.65	26.65	3	5,998	0.05%
2019/09/17	1	26.90	0	0.00	26.70	1	6,068	0.02%
2019/09/16	1	26.60	0	0.00	26.55	1	6,108	0.02%
2019/09/12	0	0.00	13	27.02	27.05	-13	6,061	-0.21%
2019/09/11	2	26.85	1	27.05	27.20	1	6,057	0.02%
2019/09/10	4	27.30	36	27.41	27.25	-32	6,013	-0.53%
2019/09/09	9	27.72	1	27.85	27.70	8	5,964	0.13%
2019/09/06	11	28.12	7	28.09	28.15	4	5,927	0.07%
2019/09/05	4	28.56	2	28.70	28.55	2	5,869	0.03%
2019/09/04	0	0.00	1	28.60	28.55	-1	5,848	-0.02%
2019/09/03	11	28.62	0	0.00	28.55	11	5,846	0.19%
2019/09/02	4	28.51	8	28.44	28.65	-4	5,815	-0.07%
2019/08/30	2	27.90	1	28.00	28.00	1	5,760	0.02%
2019/08/29	0	0.00	5	28.02	27.90	-5	5,720	-0.09%
2019/08/27	4	27.31	0	0.00	27.65	4	5,580	0.07%
2019/08/26	3	27.13	25	27.16	26.85	-22	5,536	-0.40%
2019/08/23	5	28.19	6	28.17	28.10	-1	5,457	-0.02%
2019/08/22	2	28.60	13	28.57	28.45	-11	5,445	-0.20%
2019/08/21	2	28.30	16	28.12	28.25	-14	5,355	-0.26%
2019/08/20	17	28.81	5	28.48	28.30	12	5,293	0.23%
2019/08/19	9	28.69	7	28.92	28.85	2	5,210	0.04%
2019/08/16	8	28.74	3	28.60	28.65	5	5,170	0.10%
2019/08/15	19	28.78	19	28.89	28.75	0	5,126	0.00%
2019/08/14	14	28.61	19	28.87	28.95	-5	5,035	-0.10%
2019/08/13	17	28.03	5	28.03	27.75	12	4,835	0.25%
2019/08/12	5	28.90	1	29.05	28.75	4	4,774	0.08%
2019/08/08	11	28.53	21	28.45	28.45	-10	4,616	-0.22%
2019/08/07	65	28.73	48	28.38	28.05	17	4,537	0.37%
2019/08/06	7	27.13	29	27.66	28.30	-22	4,373	-0.50%
2019/08/05	3	27.63	6	27.28	27.40	-3	4,279	-0.07%
2019/08/02	2	27.18	14	27.45	27.15	-12	4,223	-0.28%
2019/08/01	4	27.44	6	27.55	27.70	-2	4,257	-0.05%
2019/07/31	1	26.65	2	26.80	27.05	-1	4,261	-0.02%
2019/07/30	23	26.36	4	27.00	26.45	19	4,274	0.44%
2019/07/29	3	27.47	2	27.68	27.20	1	4,277	0.02%
2019/07/26	10	27.40	15	27.35	27.40	-5	4,281	-0.12%
2019/07/25	28	27.97	61	27.75	27.60	-33	4,335	-0.76%
2019/07/24	38	26.86	62	26.87	27.20	-24	4,229	-0.57%
2019/07/23	9	26.98	2	27.25	26.85	7	4,220	0.17%
2019/07/22	20	26.85	31	27.09	26.85	-11	4,182	-0.26%
2019/07/19	23	26.27	17	26.15	26.25	6	4,201	0.14%
2019/07/18	7	26.35	0	0.00	26.20	7	4,231	0.17%
2019/07/17	19	26.40	1	26.50	26.80	18	4,239	0.42%
2019/07/16	7	26.34	3	26.30	26.15	4	4,296	0.09%
2019/07/15	0	0.00	1	25.85	26.15	-1	4,274	-0.02%
2019/07/12	1	26.00	0	0.00	26.00	1	4,254	0.02%
2019/07/11	15	25.70	0	0.00	25.70	15	4,226	0.35%
2019/07/10	43	26.59	86	26.30	25.60	-43	4,243	-1.01%
2019/07/09	4	25.59	1	25.90	25.90	3	3,908	0.08%
2019/07/08	0	0.00	3	25.60	25.75	-3	3,902	-0.08%
2019/07/04	0	0.00	2	25.45	25.25	-2	3,977	-0.05%
2019/07/03	10	25.30	0	0.00	25.20	10	4,008	0.25%
2019/07/02	0	0.00	1	25.45	25.70	-1	4,028	-0.02%
2019/06/28	1	24.95	1	25.20	25.05	0	4,038	0.00%
2019/06/27	7	25.99	10	25.42	25.25	-3	4,034	-0.07%
2019/06/26	1	25.75	8	25.61	25.70	-7	3,911	-0.18%
2019/06/25	43	25.57	5	25.51	25.35	38	3,926	0.97%
2019/06/24	18	25.28	6	25.12	25.30	12	3,877	0.31%
2019/06/21	1	24.35	5	24.76	24.50	-4	3,881	-0.10%
2019/06/12	0	0.00	1	23.75	23.60	-1	4,717	-0.02%
2019/06/11	1	23.85	0	0.00	24.00	1	4,791	0.02%
2019/06/10	0	0.00	1	23.50	23.50	-1	4,787	-0.02%
2019/06/06	10	23.00	0	0.00	23.05	10	4,814	0.21%
2019/06/05	0	0.00	11	23.02	23.10	-11	4,819	-0.23%
2019/06/04	2	23.08	20	23.15	22.80	-18	4,843	-0.37%
2019/05/31	0	0.00	1	23.40	23.45	-1	5,027	-0.02%
2019/05/30	1	22.85	1	22.80	23.20	0	5,063	0.00%
2019/05/28	5	23.25	2	23.30	23.15	3	5,107	0.06%
2019/05/27	1	23.15	0	0.00	23.15	1	5,149	0.02%
2019/05/24	5	23.30	0	0.00	23.25	5	5,207	0.10%
2019/05/23	8	23.63	0	0.00	23.30	8	5,218	0.15%
2019/05/22	1	24.15	5	24.38	24.15	-4	5,200	-0.08%
2019/05/21	4	24.46	4	24.45	24.45	0	5,226	0.00%
2019/05/20	4	24.75	2	24.30	24.75	2	5,249	0.04%
2019/05/17	4	24.35	2	24.58	24.25	2	5,221	0.04%
2019/05/16	4	24.90	5	24.38	24.30	-1	5,180	-0.02%
2019/05/15	1	25.20	0	0.00	25.05	1	5,164	0.02%
2019/05/14	6	24.59	4	24.51	24.80	2	5,107	0.04%
2019/05/13	0	0.00	1	24.75	24.55	-1	5,084	-0.02%
2019/05/10	1	24.00	1	23.90	24.10	0	5,034	0.00%
2019/05/09	13	24.72	11	24.59	24.20	2	4,995	0.04%
2019/05/08	1	24.55	3	25.23	25.35	-2	4,909	-0.04%
2019/05/07	9	25.95	3	26.05	25.70	6	4,836	0.12%
2019/05/06	6	25.68	14	25.26	25.10	-8	4,785	-0.17%
2019/05/03	7	26.26	1	26.10	26.40	6	4,701	0.13%
2019/05/02	8	26.14	3	26.13	26.25	5	4,671	0.11%
2019/04/30	5	25.90	49	25.63	26.00	-44	4,622	-0.95%
2019/04/29	7	25.14	65	25.17	25.00	-58	4,407	-1.32%
2019/04/26	4	25.00	11	25.23	25.35	-7	4,409	-0.16%
2019/04/25	20	25.64	19	25.49	25.15	1	4,519	0.02%
2019/04/24	11	25.12	2	25.23	25.45	9	4,551	0.20%
2019/04/23	11	25.08	24	24.71	25.20	-13	4,545	-0.29%
2019/04/22	12	24.96	30	24.88	25.10	-18	4,548	-0.40%
2019/04/19	29	24.21	0	0.00	24.20	29	4,467	0.65%
2019/04/18	12	24.44	3	24.45	23.90	9	4,501	0.20%
2019/04/17	0	0.00	3	24.68	24.55	-3	4,630	-0.06%
2019/04/16	4	24.61	10	24.55	24.50	-6	4,820	-0.12%
2019/04/15	1	24.10	20	24.58	24.65	-19	4,989	-0.38%
2019/04/12	21	23.65	0	0.00	23.60	21	4,914	0.43%
2019/04/11	1	23.70	1	23.65	23.70	0	4,911	0.00%
2019/04/10	0	0.00	12	24.10	24.10	-12	4,887	-0.25%
2019/04/09	0	0.00	20	23.60	23.85	-20	4,821	-0.41%
2019/04/08	4	23.70	2	23.85	23.75	2	4,839	0.04%
2019/04/02	4	23.41	0	0.00	23.40	4	4,795	0.08%
2019/04/01	0	0.00	1	23.50	23.45	-1	4,776	-0.02%
2019/03/29	5	23.10	0	0.00	23.00	5	4,726	0.11%
2019/03/28	29	23.04	0	0.00	22.90	29	4,701	0.62%
2019/03/27	6	23.60	0	0.00	23.50	6	4,650	0.13%
2019/03/26	67	23.54	0	0.00	23.40	67	4,622	1.45%
2019/03/25	45	23.88	0	0.00	23.75	45	4,553	0.99%
2019/03/22	88	25.09	0	0.00	24.85	88	4,557	1.93%
2019/03/21	0	0.00	4	26.83	26.10	-4	4,316	-0.09%
2019/03/20	4	25.75	10	25.98	26.05	-6	4,214	-0.14%
2019/03/19	3	26.13	6	26.56	26.10	-3	4,218	-0.07%
2019/03/18	6	26.03	44	26.08	26.50	-38	4,208	-0.90%
2019/03/15	0	0.00	5	25.35	25.15	-5	4,001	-0.12%
2019/03/14	2	25.73	17	25.59	25.35	-15	3,996	-0.38%
2019/03/13	5	25.05	3	25.08	25.35	2	3,949	0.05%
2019/03/12	12	25.10	1	25.20	25.05	11	3,954	0.28%
2019/03/11	5	24.94	0	0.00	24.80	5	3,997	0.13%
2019/03/08	0	0.00	6	24.68	24.75	-6	4,017	-0.15%
2019/03/07	29	25.49	9	25.21	25.10	20	4,007	0.50%
2019/03/06	27	25.52	10	25.28	25.70	17	3,941	0.43%
2019/03/05	2	24.98	10	24.98	24.85	-8	3,870	-0.21%
2019/03/04	5	25.10	11	25.05	25.00	-6	3,847	-0.16%
2019/02/27	4	24.50	0	0.00	24.55	4	3,807	0.11%
2019/02/26	4	24.55	0	0.00	24.50	4	3,815	0.10%
2019/02/25	5	25.05	0	0.00	24.95	5	3,835	0.13%
2019/02/22	15	24.85	6	24.90	24.90	9	3,808	0.24%
2019/02/21	7	24.92	0	0.00	24.80	7	3,830	0.18%
2019/02/20	3	24.35	0	0.00	24.50	3	3,817	0.08%
2019/02/19	30	24.62	30	24.55	24.70	0	3,789	0.00%
2019/02/18	7	24.81	0	0.00	24.80	7	3,808	0.18%
2019/02/15	3	24.68	0	0.00	24.80	3	3,812	0.08%
2019/02/14	19	24.94	0	0.00	24.80	19	3,805	0.50%
2019/02/13	0	0.00	3	25.00	24.95	-3	3,803	-0.08%
2019/02/12	9	24.96	0	0.00	24.90	9	3,803	0.24%
2019/02/11	4	24.78	1	24.85	24.90	3	3,795	0.08%
2019/01/30	2	24.50	4	24.50	24.60	-2	3,776	-0.05%
2019/01/29	2	24.58	2	24.35	24.45	0	3,774	0.00%
2019/01/28	6	24.98	0	0.00	24.90	6	3,750	0.16%
2019/01/24	0	0.00	15	24.90	24.65	-15	3,746	-0.40%
2019/01/23	1	24.55	0	0.00	24.80	1	3,737	0.03%
2019/01/21	3	25.15	30	25.17	25.35	-27	3,653	-0.74%
2019/01/18	29	25.26	82	25.24	25.30	-53	3,642	-1.45%
2019/01/17	9	26.03	6	25.23	25.30	3	3,618	0.08%
2019/01/16	4	25.61	5	26.05	26.10	-1	3,458	-0.03%
2019/01/15	6	25.10	0	0.00	25.05	6	3,279	0.18%
2019/01/14	2	24.85	8	24.84	24.85	-6	3,222	-0.19%
2019/01/11	5	25.16	1	25.75	25.10	4	3,158	0.13%
2019/01/10	5	25.30	4	25.39	25.75	1	3,087	0.03%
2019/01/09	17	25.44	34	25.66	25.50	-17	3,015	-0.56%
2019/01/08	36	24.55	47	24.94	25.45	-11	2,864	-0.38%
2019/01/07	13	24.10	13	24.24	24.50	0	2,643	0.00%
2019/01/04	1	22.20	0	0.00	22.70	1	2,411	0.04%
2019/01/03	12	22.96	0	0.00	22.75	12	2,429	0.49%
2019/01/02	5	23.00	0	0.00	23.00	5	2,447	0.20%
2018/12/27	7	23.13	0	0.00	22.90	7	2,451	0.29%
2018/12/25	1	22.60	2	22.75	22.65	-1	2,408	-0.04%
2018/12/24	5	22.60	5	22.85	23.05	0	2,406	0.00%
2018/12/21	2	21.85	0	0.00	22.50	2	2,488	0.08%
2018/12/18	20	22.70	22	22.72	22.75	-2	2,476	-0.08%
2018/12/17	36	23.69	38	23.70	23.00	-2	2,441	-0.08%
2018/12/14	0	0.00	2	23.00	23.15	-2	2,315	-0.09%
2018/12/13	10	23.07	0	0.00	23.05	10	2,299	0.43%
2018/12/12	16	23.10	15	22.88	23.00	1	2,257	0.04%
2018/12/11	9	22.56	9	22.79	22.80	0	2,201	0.00%
2018/12/10	4	21.81	0	0.00	21.55	4	2,095	0.19%
2018/12/07	4	21.68	3	21.67	22.15	1	2,086	0.05%
2018/12/06	4	21.31	0	0.00	21.30	4	2,067	0.19%
2018/12/04	1	22.70	4	22.80	22.45	-3	2,034	-0.15%
2018/11/29	0	0.00	3	21.87	21.45	-3	1,929	-0.16%
2018/11/28	2	21.25	1	21.35	21.45	1	1,902	0.05%
2018/11/27	10	20.80	10	21.00	20.95	0	1,876	0.00%
2018/11/23	2	20.38	0	0.00	20.10	2	1,839	0.11%
2018/11/22	0	0.00	6	21.50	20.80	-6	1,808	-0.33%
2018/11/21	21	20.78	10	20.90	21.00	11	1,804	0.61%
2018/11/20	10	20.50	17	20.66	20.75	-7	1,819	-0.38%
2018/11/19	5	20.40	5	20.50	20.45	0	1,782	0.00%
2018/11/16	0	0.00	3	19.90	20.05	-3	1,765	-0.17%
2018/11/15	7	19.99	1	19.90	19.90	6	1,753	0.34%
2018/11/14	11	19.70	1	19.75	19.85	10	1,708	0.59%
2018/11/13	0	0.00	1	19.35	19.35	-1	1,723	-0.06%
2018/11/12	3	19.70	0	0.00	19.20	3	1,750	0.17%
2018/11/09	10	19.70	14	19.67	19.80	-4	1,791	-0.22%
2018/11/07	3	19.25	0	0.00	19.45	3	1,896	0.16%
2018/11/06	10	19.15	1	19.45	19.05	9	2,062	0.44%
2018/11/05	0	0.00	15	18.93	19.00	-15	2,079	-0.72%
2018/11/02	3	18.90	1	19.10	18.95	2	2,120	0.09%
2018/10/26	0	0.00	2	17.50	17.35	-2	2,456	-0.08%
2018/10/25	0	0.00	21	17.17	17.15	-21	2,460	-0.85%
2018/10/23	0	0.00	3	18.50	18.45	-3	2,473	-0.12%
2018/10/22	2	19.20	1	18.95	19.05	1	2,509	0.04%
2018/10/18	3	18.90	0	0.00	18.80	3	2,543	0.12%
2018/10/17	0	0.00	2	18.85	18.65	-2	2,570	-0.08%
2018/10/16	2	18.70	10	18.20	18.60	-8	2,626	-0.30%
2018/10/15	2	18.18	0	0.00	18.15	2	2,671	0.07%
2018/10/12	1	17.80	10	18.06	18.10	-9	2,776	-0.32%
2018/10/11	1	18.00	1	18.05	18.00	0	3,116	0.00%
2018/10/09	1	20.35	0	0.00	20.00	1	3,134	0.03%
2018/10/08	2	20.75	2	20.65	20.60	0	3,300	0.00%
2018/10/05	2	20.85	1	20.95	20.65	1	3,690	0.03%
2018/10/04	3	21.65	0	0.00	21.50	3	3,714	0.08%
2018/10/03	1	22.30	0	0.00	22.10	1	3,767	0.03%
2018/10/02	0	0.00	5	22.80	22.50	-5	3,818	-0.13%
2018/10/01	1	23.00	1	22.90	22.90	0	3,853	0.00%
2018/09/28	6	23.33	6	23.19	23.30	0	3,882	0.00%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/20	1	21.95	0	0.00	21.80	1	4,396	0.02%
2018/09/17	4	22.10	0	0.00	22.15	4	4,438	0.09%
2018/09/13	0	0.00	1	21.30	21.55	-1	4,511	-0.02%
2018/09/12	9	21.21	4	21.15	21.15	5	4,668	0.11%
2018/09/10	2	21.03	2	21.03	20.90	0	4,725	0.00%
2018/09/07	1	21.60	0	0.00	21.60	1	4,720	0.02%
2018/09/06	0	0.00	5	22.50	22.25	-5	4,733	-0.11%
2018/09/05	0	0.00	1	22.75	22.70	-1	4,783	-0.02%
2018/09/04	0	0.00	8	22.61	22.65	-8	4,893	-0.16%
2018/09/03	0	0.00	2	22.70	22.50	-2	4,948	-0.04%
2018/08/31	0	0.00	3	22.83	22.85	-3	5,015	-0.06%
2018/08/29	0	0.00	2	22.85	23.00	-2	5,219	-0.04%
2018/08/28	14	23.20	7	23.07	22.95	7	5,366	0.13%
2018/08/27	2	22.48	4	22.98	23.00	-2	5,638	-0.04%
2018/08/23	3	21.98	1	22.10	22.15	2	5,848	0.03%
2018/08/20	1	21.40	10	21.60	21.60	-9	5,914	-0.15%
2018/08/17	2	22.20	0	0.00	22.15	2	5,887	0.03%
2018/08/16	11	21.73	2	21.83	22.00	9	5,863	0.15%
2018/08/15	10	22.87	6	22.78	22.20	4	5,832	0.07%
2018/08/14	6	23.23	3	23.32	23.05	3	5,802	0.05%
2018/08/13	33	24.08	8	24.35	23.60	25	5,750	0.43%
2018/08/10	51	26.14	0	0.00	26.15	51	5,663	0.90%
2018/08/09	15	26.07	3	26.15	26.05	12	5,778	0.21%
2018/08/08	0	0.00	1	26.60	26.55	-1	5,753	-0.02%
2018/08/07	0	0.00	4	27.15	26.85	-4	5,736	-0.07%
2018/08/03	12	27.54	1	27.35	27.35	11	5,726	0.19%
2018/08/02	4	26.90	1	26.90	26.85	3	5,497	0.05%
2018/07/30	2	27.05	0	0.00	26.90	2	5,434	0.04%
2018/07/27	10	26.85	10	27.25	27.25	0	5,423	0.00%
2018/07/26	5	26.60	4	26.60	26.55	1	5,382	0.02%
2018/07/25	1	26.80	3	26.67	26.60	-2	5,360	-0.04%
2018/07/24	2	26.90	3	26.75	26.95	-1	5,343	-0.02%
2018/07/23	5	26.50	1	26.65	26.55	4	5,329	0.08%
2018/07/20	2	27.10	9	27.20	27.05	-7	5,289	-0.13%
2018/07/19	17	27.32	84	27.31	27.45	-67	5,251	-1.28%
2018/07/18	44	28.28	28	28.36	27.90	16	5,190	0.31%
2018/07/17	2	27.50	9	27.74	27.50	-7	4,869	-0.14%
2018/07/16	6	27.90	5	28.00	28.00	1	4,833	0.02%
2018/07/13	9	28.28	10	28.74	28.45	-1	4,685	-0.02%
2018/07/12	15	27.47	2	28.03	27.80	13	4,325	0.30%
2018/07/11	5	27.79	8	27.76	27.50	-3	4,306	-0.07%
2018/07/10	41	27.38	40	27.70	27.90	1	4,296	0.02%
2018/07/09	4	27.46	1	27.50	27.20	3	4,301	0.07%
2018/07/06	7	26.90	8	26.76	27.05	-1	4,281	-0.02%
2018/07/05	5	27.24	3	27.15	27.00	2	4,321	0.05%
2018/07/04	31	28.07	35	28.10	27.90	-4	4,324	-0.09%
2018/07/03	1	27.15	6	27.16	27.15	-5	4,011	-0.12%
2018/07/02	1	27.00	1	26.85	26.85	0	4,016	0.00%
2018/06/29	16	27.16	7	27.28	27.25	9	3,991	0.23%
2018/06/28	2	26.30	11	26.26	26.25	-9	3,914	-0.23%
2018/06/27	2	26.35	0	0.00	26.10	2	3,951	0.05%
2018/06/26	7	26.20	5	26.40	26.20	2	3,973	0.05%
2018/06/25	12	27.06	0	0.00	26.70	12	3,974	0.30%
2018/06/22	14	27.27	2	27.15	27.15	12	4,015	0.30%
2018/06/21	7	27.74	6	27.80	27.95	1	3,998	0.03%
2018/06/20	15	27.34	15	27.05	27.45	0	3,963	0.00%
2018/06/19	9	27.29	16	27.24	27.20	-7	4,013	-0.17%
2018/06/15	5	27.50	0	0.00	27.50	5	4,095	0.12%
2018/06/14	2	27.30	0	0.00	27.30	2	4,165	0.05%
2018/06/13	3	27.77	24	27.66	27.60	-21	4,174	-0.50%
2018/06/12	15	28.17	31	27.86	27.85	-16	4,166	-0.38%
2018/06/11	11	27.53	12	27.37	27.40	-1	4,093	-0.02%
2018/06/08	19	27.88	12	27.72	27.70	7	4,127	0.17%
2018/06/07	15	27.93	15	27.95	27.65	0	4,144	0.00%
2018/06/06	2	27.35	2	27.30	27.35	0	4,114	0.00%
2018/06/05	29	27.21	395	27.12	27.00	-366	4,531	-8.08%	大賣/鉅額交易
2018/06/04	72	27.89	31	28.11	28.05	41	4,582	0.89%
2018/06/01	4	27.28	3.1	27.32	27.35	0.9	4,392	0.02%
2018/05/31	5	26.39	7	26.53	26.50	-2	4,412	-0.05%
2018/05/29	1	26.30	3	26.43	26.25	-2	4,596	-0.04%
2018/05/28	2	26.08	0	0.00	26.05	2	4,630	0.04%
2018/05/25	0	0.00	216	25.57	25.35	-216	4,770	-4.53%	大賣/鉅額交易
2018/05/23	1	25.90	0	0.00	25.60	1	4,885	0.02%
2018/05/22	0	0.00	4	25.95	25.75	-4	4,910	-0.08%
2018/05/21	7	25.60	2	25.25	25.70	5	5,034	0.10%
2018/05/18	335	25.71	1	25.60	25.40	334	5,176	6.45%	大買/鉅額交易
2018/05/17	273	25.50	5	25.81	26.10	268	5,161	5.19%	大買/鉅額交易
2018/05/16	2	24.25	0	0.00	24.50	2	5,055	0.04%
2018/05/15	1	24.15	2	24.10	24.25	-1	5,119	-0.02%
2018/05/14	0	0.00	2	24.00	24.00	-2	5,303	-0.04%
2018/05/10	0.2	23.95	4	24.10	23.95	-3.8	5,360	-0.07%
2018/05/09	4	24.20	5	24.05	24.05	-1	5,416	-0.02%
2018/05/08	0	0.00	20	24.30	24.15	-20	5,480	-0.36%
2018/05/07	0	0.00	1	24.00	24.00	-1	5,554	-0.02%
2018/05/02	3	24.03	0	0.00	24.00	3	5,954	0.05%
2018/04/27	2	23.75	0	0.00	23.70	2	6,376	0.03%
2018/04/25	0	0.00	43	23.38	23.75	-43	7,172	-0.60%
2018/04/24	3	24.03	0	0.00	23.90	3	7,255	0.04%
2018/04/20	20	25.30	11	25.25	25.20	9	7,393	0.12%
2018/04/19	5	25.75	0	0.00	25.50	5	7,480	0.07%
2018/04/18	2	25.55	21	25.50	25.50	-19	7,755	-0.24%
2018/04/17	3	25.83	10	26.00	25.80	-7	7,945	-0.09%
2018/04/16	5	27.00	1	27.00	26.60	4	8,233	0.05%
2018/04/13	5	26.70	6	26.44	26.75	-1	8,566	-0.01%
2018/04/12	3	26.30	5	26.32	26.25	-2	9,242	-0.02%
2018/04/11	43	27.04	1	26.85	26.70	42	10,411	0.40%
2018/04/10	10	26.13	3	26.53	26.55	7	11,292	0.06%
2018/04/03	4	26.00	6	26.19	25.85	-2	11,754	-0.02%
2018/03/31	2	26.70	0	0.00	26.65	2	11,828	0.02%
2018/03/28	41	27.29	0	0.00	27.00	41	11,817	0.35%
2018/03/27	7	27.48	5	27.25	27.50	2	11,825	0.02%
2018/03/26	5	26.60	9	26.87	26.80	-4	11,834	-0.03%
2018/03/23	24	26.60	1	26.65	26.75	23	11,831	0.19%
2018/03/22	0	0.00	1	27.70	27.35	-1	11,738	-0.01%
2018/03/21	1	27.30	0	0.00	27.85	1	11,692	0.01%
2018/03/20	2	27.33	4	27.40	27.15	-2	11,863	-0.02%
2018/03/19	8	27.90	3	28.05	27.90	5	11,893	0.04%
2018/03/16	0	0.00	5	28.20	28.20	-5	11,875	-0.04%
2018/03/15	1	27.95	1	27.85	28.05	0	11,917	0.00%
2018/03/14	5	28.00	8	28.23	27.95	-3	11,906	-0.03%
2018/03/13	1	28.55	11	28.39	28.45	-10	11,883	-0.08%
2018/03/12	80	28.50	9	28.51	28.35	71	11,841	0.60%
2018/03/09	90	29.85	47	29.75	29.20	43	11,816	0.36%
2018/03/08	19	28.83	10	28.98	28.75	9	11,452	0.08%
2018/03/07	1	28.50	20	28.40	28.50	-19	11,450	-0.17%
2018/03/06	25	28.92	6	28.90	28.75	19	11,513	0.17%
2018/03/05	3	28.73	23	28.37	28.45	-20	11,389	-0.18%
2018/03/02	24	27.92	1	28.25	28.15	23	11,353	0.20%
2018/03/01	1	27.95	0	0.00	27.95	1	11,737	0.01%
2018/02/27	9	28.16	50	27.93	27.80	-41	11,967	-0.34%
2018/02/26	23	27.43	0	0.00	27.00	23	12,038	0.19%
2018/02/23	31	27.31	10	27.35	27.45	21	12,002	0.17%
2018/02/22	0	0.00	6	27.09	27.25	-6	11,994	-0.05%
2018/02/21	3	26.83	9	26.79	27.50	-6	11,995	-0.05%
2018/02/12	71	25.59	38	25.66	25.45	33	11,913	0.28%
2018/02/09	1	24.05	24	24.10	25.00	-23	11,890	-0.19%
2018/02/08	0	0.00	22	25.06	25.10	-22	11,927	-0.18%
2018/02/07	7	25.84	5	25.75	25.25	2	11,965	0.02%
2018/02/06	5	25.25	45	24.90	25.10	-40	12,043	-0.33%
2018/02/05	71	27.13	10	27.25	27.40	61	12,214	0.50%
2018/02/02	5	28.07	2	27.85	27.95	3	12,207	0.02%
2018/02/01	3	28.22	0	0.00	27.95	3	12,226	0.02%
2018/01/31	2	27.68	9	27.79	28.10	-7	12,282	-0.06%
2018/01/30	0	0.00	20	28.25	28.05	-20	12,234	-0.16%
2018/01/29	5	28.37	12	28.10	28.40	-7	12,159	-0.06%
2018/01/26	3	28.10	0	0.00	27.70	3	12,089	0.02%
2018/01/25	22	28.49	27	28.65	28.10	-5	11,968	-0.04%
2018/01/24	24	29.00	3	28.93	29.30	21	11,793	0.18%
2018/01/23	35	29.51	61	29.34	29.05	-26	11,701	-0.22%
2018/01/22	53	30.76	18	30.76	30.30	35	11,422	0.31%
2018/01/19	20	30.82	55	30.56	30.70	-35	11,212	-0.31%
2018/01/18	101	29.35	8	29.97	29.35	93	10,752	0.86%	大買/
2018/01/17	29	29.59	2	29.45	29.45	27	10,698	0.25%
2018/01/16	3	29.87	2	30.03	29.50	1	10,612	0.01%
2018/01/15	135	29.62	21	29.36	29.35	114	10,510	1.08%	大買/鉅額交易
2018/01/12	37	30.53	25	30.23	30.05	12	10,468	0.11%
2018/01/11	5	29.52	14	29.94	29.55	-9	10,156	-0.09%
2018/01/10	26	29.35	9.5	29.26	29.10	16.5	9,979	0.17%
2018/01/09	37	29.92	20	29.95	30.20	17	9,679	0.18%
2018/01/08	98	31.56	83	31.05	30.60	15	9,315	0.16%
2018/01/05	120.5	30.63	176	30.66	31.20	-55.5	8,612	-0.64%	大買/大賣/
2018/01/04	135	28.22	229	27.86	28.95	-94	7,454	-1.26%	大買/大賣/
2018/01/03	37	26.54	43	26.44	26.35	-6	6,544	-0.09%
2018/01/02	20	25.97	41	25.98	25.95	-21	6,204	-0.34%