正文 (4906)-元大-南投券商分點個股進出

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
35.45
漲跌
▲0.45
漲幅
+1.29%
成交量
1,348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

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/11/21	2	35.55	3	35.45	35.45	-1	5,100	-0.02%
2024/11/20	4	35.09	0	0.00	35.00	4	5,263	0.08%
2024/11/19	0	0.00	5	34.95	35.35	-5	5,528	-0.09%
2024/11/18	11	34.82	2	35.50	34.65	9	5,626	0.16%
2024/11/12	1	35.80	7	35.73	35.80	-6	6,106	-0.10%
2024/11/11	4.1	35.59	0	0.00	35.45	4.1	6,139	0.07%
2024/11/07	1	37.00	2.2	37.29	37.45	-1.2	6,205	-0.02%
2024/11/05	0.2	36.65	0	0.00	36.10	0.2	6,233	0.00%
2024/11/04	0	0.00	1	36.10	36.35	-1	6,384	-0.02%
2024/11/01	11	35.61	0	0.00	35.85	11	6,544	0.17%
2024/10/30	0	0.00	0.2	35.55	35.55	-0.2	6,605	0.00%
2024/10/29	8.1	35.76	1	36.65	35.85	7.1	6,752	0.10%
2024/10/28	0	0.00	1	36.50	36.50	-1	6,811	-0.01%
2024/10/25	3	36.78	0	0.00	36.65	3	6,912	0.04%
2024/10/24	3	36.73	0	0.00	36.90	3	7,031	0.04%
2024/10/22	1	37.00	0	0.00	37.15	1	7,342	0.01%
2024/10/18	9	36.37	0	0.00	36.35	9	7,954	0.11%
2024/10/16	2	36.08	2	37.08	37.80	0	9,115	0.00%
2024/10/15	1	36.80	0	0.00	36.25	1	9,745	0.01%
2024/10/14	3	36.30	2.1	36.79	36.95	0.9	9,846	0.01%
2024/10/11	4.2	36.45	0	0.00	36.15	4.2	10,022	0.04%
2024/10/09	0	0.00	3	38.57	38.05	-3	10,254	-0.03%
2024/10/08	3.1	37.84	0	0.00	37.85	3.1	10,677	0.03%
2024/10/07	2	38.75	1	39.00	38.75	1	11,313	0.01%
2024/10/04	6	38.17	0	0.00	38.15	6	11,749	0.05%
2024/10/01	1.1	38.37	0	0.00	38.60	1.1	11,972	0.01%
2024/09/30	2.1	39.05	1	38.80	38.35	1.1	12,181	0.01%
2024/09/27	9	39.86	0	0.00	39.40	9	12,823	0.07%
2024/09/26	0	41.10	1	40.35	39.95	-1	13,932	-0.01%
2024/09/25	2.1	40.82	0	0.00	40.40	2.1	13,940	0.01%
2024/09/24	0	0.00	0	39.90	39.90	0	13,942	0.00%
2024/09/23	2	40.20	1	40.40	40.20	1	13,964	0.01%
2024/09/20	5	40.65	2	41.40	40.50	3	14,079	0.02%
2024/09/18	13	41.71	0	0.00	40.85	13	14,161	0.09%
2024/09/16	0	42.50	14	42.54	41.90	-14	14,162	-0.10%
2024/09/13	4	40.20	1.1	40.59	40.40	2.9	14,045	0.02%
2024/09/11	1	38.70	0	0.00	38.35	1	14,124	0.01%
2024/09/10	0	39.00	0	0.00	39.10	0	14,167	0.00%
2024/09/09	1	38.80	0	0.00	39.95	1	14,255	0.01%
2024/09/05	6	40.86	7	40.44	39.50	-1	14,642	-0.01%
2024/09/04	23	41.71	0	0.00	40.85	23	14,752	0.16%
2024/09/03	10	43.73	7.1	43.65	42.70	2.9	14,838	0.02%
2024/09/02	12	43.28	17	43.28	42.85	-5	14,807	-0.03%
2024/08/30	5	43.01	2	42.80	42.30	3	14,724	0.02%
2024/08/29	1	43.20	4	42.98	43.05	-3	14,816	-0.02%
2024/08/27	1	42.60	7	42.92	42.90	-6	14,992	-0.04%
2024/08/26	10	42.30	8	42.51	42.45	2	15,190	0.01%
2024/08/23	4	42.56	1.1	42.56	42.60	2.9	15,315	0.02%
2024/08/22	2	42.25	3	42.35	42.20	-1	15,511	-0.01%
2024/08/21	9.1	41.94	15.1	42.28	42.25	-6	15,930	-0.04%
2024/08/20	2	41.53	2	41.33	41.10	0	15,710	0.00%
2024/08/19	2	41.05	10	41.28	41.20	-8	15,663	-0.05%
2024/08/16	6.1	40.23	12	39.74	40.10	-6	15,746	-0.04%
2024/08/15	6	38.23	4	37.65	37.50	2	15,577	0.01%
2024/08/13	0.1	37.67	0	0.00	38.25	0.1	15,846	0.00%
2024/08/12	6.1	37.92	3	37.75	37.90	3.1	15,803	0.02%
2024/08/09	8	39.04	2	38.80	38.50	6	15,715	0.04%
2024/08/08	0.3	38.75	4	38.70	38.50	-3.7	15,647	-0.02%
2024/08/07	0	39.10	3	38.87	39.20	-3	15,622	-0.02%
2024/08/06	7	37.99	1	37.65	37.75	6	15,532	0.04%
2024/08/05	2.2	37.53	3	39.25	37.50	-0.8	15,367	-0.01%
2024/08/02	7.1	42.48	1	42.55	41.65	6.1	15,212	0.04%
2024/08/01	5	43.93	8	43.88	44.00	-3	15,144	-0.02%
2024/07/31	3.2	43.05	2	42.53	42.55	1.2	14,978	0.01%
2024/07/30	1	41.90	7	41.31	42.95	-6	14,908	-0.04%
2024/07/29	2.3	41.50	2.5	41.74	41.10	-0.2	14,790	0.00%
2024/07/26	4	42.39	2	42.35	42.45	2	14,669	0.01%
2024/07/23	3.5	43.14	8	42.79	43.45	-4.5	14,559	-0.03%
2024/07/22	5.8	42.11	20	42.33	41.30	-14.3	14,346	-0.10%
2024/07/19	17.1	44.35	12	44.24	44.30	5.1	14,073	0.04%
2024/07/18	25	44.56	39	44.67	44.00	-14	13,700	-0.10%
2024/07/17	48.2	44.46	15	44.46	43.50	33.2	13,161	0.25%
2024/07/16	7	44.38	35	44.28	45.80	-28	12,452	-0.22%
2024/07/15	14	41.87	2.6	42.05	41.65	11.4	11,813	0.10%
2024/07/12	12	42.50	12	42.27	42.45	0	11,688	0.00%
2024/07/11	3.9	43.42	9	43.30	43.55	-5.1	11,503	-0.04%
2024/07/10	12.3	42.75	24	42.30	42.45	-11.8	11,254	-0.10%
2024/07/09	39.3	42.46	88	41.85	40.95	-48.7	10,835	-0.45%
2024/07/08	13.1	41.11	52	41.32	41.00	-38.9	10,171	-0.38%
2024/07/05	8	40.32	14	40.19	39.80	-6	9,743	-0.06%
2024/07/04	11	39.25	2.4	39.34	39.35	8.6	9,578	0.09%
2024/07/03	18.2	40.70	16.2	40.21	39.80	2	9,408	0.02%
2024/07/02	12.9	39.94	101	40.25	40.60	-88.1	8,719	-1.01%	大賣/
2024/07/01	0	0.00	3.2	36.85	36.95	-3.2	7,594	-0.04%
2024/06/28	2.1	36.89	1.4	37.16	36.80	0.7	7,598	0.01%
2024/06/27	2.5	37.26	3.2	37.43	36.85	-0.7	7,572	-0.01%
2024/06/26	1.3	36.60	1	36.70	36.80	0.3	7,530	0.00%
2024/06/25	4	38.01	20	37.67	37.90	-16	7,453	-0.21%
2024/06/24	3	37.90	16	38.11	37.90	-13	7,382	-0.18%
2024/06/21	2	38.43	13	38.09	38.40	-11	7,387	-0.15%
2024/06/20	0	0.00	1	38.00	38.35	-1	7,338	-0.01%
2024/06/19	3	37.95	1.2	38.21	37.90	1.9	7,330	0.03%
2024/06/18	1	38.24	3.4	37.98	37.85	-2.4	7,294	-0.03%
2024/06/17	0	0.00	1	38.50	38.60	-1	7,249	-0.01%
2024/06/14	0.1	38.60	1	38.60	38.55	-1	7,214	-0.01%
2024/06/13	10.1	38.50	7	38.94	38.05	3	7,129	0.04%
2024/06/12	25.1	38.71	1	38.80	38.80	24.1	7,069	0.34%
2024/06/11	2	38.28	2	38.28	38.25	0	6,908	0.00%
2024/06/07	6.4	38.38	13.3	38.38	38.20	-6.9	6,747	-0.10%
2024/06/06	5	38.38	8	38.62	38.30	-3	6,627	-0.05%
2024/06/05	6	38.48	4	38.13	37.80	2	6,419	0.03%
2024/06/04	12.3	38.19	29	38.26	38.05	-16.7	6,414	-0.26%
2024/06/03	4	37.11	12	37.29	37.70	-8	6,453	-0.12%
2024/05/31	12	37.23	6	37.73	37.00	6	6,649	0.09%
2024/05/30	40	38.39	25	38.27	38.00	15	7,831	0.19%
2024/05/29	25	38.22	47.2	38.16	38.00	-22.2	8,025	-0.28%
2024/05/28	34.3	38.01	19	38.05	37.95	15.3	7,758	0.20%
2024/05/27	23.6	37.33	54	37.00	37.35	-30.4	7,378	-0.41%
2024/05/24	5.1	35.44	0	0.00	35.35	5.1	6,845	0.07%
2024/05/23	3.1	35.03	0	0.00	35.00	3.1	6,842	0.04%
2024/05/22	13.3	35.82	22	35.83	35.40	-8.7	6,864	-0.13%
2024/05/21	13	34.96	1	35.15	35.20	12	6,687	0.18%
2024/05/20	10.1	35.35	49	35.35	35.50	-38.9	6,642	-0.59%
2024/05/17	0.3	34.27	3	34.45	34.10	-2.7	6,333	-0.04%
2024/05/16	0	0.00	2	34.05	34.15	-2	6,340	-0.03%
2024/05/15	0	0.00	1	34.15	33.95	-1	6,340	-0.02%
2024/05/14	11	34.00	0	0.00	34.15	11	6,384	0.17%
2024/05/13	0	0.00	3	33.78	33.90	-3	6,420	-0.05%
2024/05/10	4	33.15	0	0.00	33.40	4	6,626	0.06%
2024/05/09	0	0.00	2	33.95	33.30	-2	6,780	-0.03%
2024/05/08	1	33.65	4	33.71	33.75	-3	6,787	-0.04%
2024/05/07	2	33.05	0	0.00	33.15	2	6,815	0.03%
2024/05/06	1	33.55	22	33.55	33.55	-21	6,878	-0.31%
2024/05/03	1	33.35	0	0.00	33.30	1	6,909	0.01%
2024/04/30	1	33.35	0	33.30	33.25	1	7,018	0.01%
2024/04/29	0	33.15	2	33.08	33.25	-2	7,071	-0.03%
2024/04/24	1	32.90	2	33.00	33.00	-1	7,337	-0.01%
2024/04/22	10	32.35	11.1	32.01	32.25	-1.1	7,631	-0.01%
2024/04/19	4	32.23	3	32.30	32.20	1	7,766	0.01%
2024/04/18	1	32.85	0	0.00	33.15	1	7,725	0.01%
2024/04/17	5	32.87	4	33.10	32.95	1	7,742	0.01%
2024/04/16	9	33.26	4	33.11	32.70	5	7,740	0.06%
2024/04/15	2	34.15	1	34.05	34.10	1	7,693	0.01%
2024/04/12	1	34.60	0	0.00	34.55	1	7,674	0.01%
2024/04/11	10	34.40	0	0.00	34.65	10	7,676	0.13%
2024/04/10	1	34.80	1	34.45	34.70	0	7,709	0.00%
2024/04/09	1	34.05	4	34.48	34.05	-3	7,659	-0.04%
2024/04/08	1	34.05	1	34.10	34.05	0	7,608	0.00%
2024/04/03	2	33.85	0	0.00	33.95	2	7,608	0.03%
2024/04/02	15	34.23	11	34.10	34.10	4	7,621	0.05%
2024/04/01	0	0.00	3	34.55	34.55	-3	7,594	-0.04%
2024/03/29	11	34.19	10	34.10	34.10	1	7,575	0.01%
2024/03/28	10	34.35	46	34.28	34.20	-36	7,639	-0.47%
2024/03/27	10.1	34.70	10	34.40	34.40	0.1	7,680	0.00%
2024/03/26	15	34.63	10	34.54	34.40	5	7,678	0.07%
2024/03/25	6	35.30	1	35.30	35.30	5	7,627	0.07%
2024/03/22	26	35.08	23	35.12	35.10	3	7,653	0.04%
2024/03/21	11	34.80	11	34.80	34.80	0	7,663	0.00%
2024/03/20	0	0.00	2	35.35	34.90	-2	7,731	-0.03%
2024/03/19	9	35.06	8	35.10	35.00	1	7,974	0.01%
2024/03/18	21	34.68	15	34.78	35.10	6	8,333	0.07%
2024/03/15	29	34.46	10	34.45	34.30	19	8,602	0.22%
2024/03/14	35	34.92	12	34.85	34.90	23	8,679	0.26%
2024/03/13	6	35.62	13	36.08	35.65	-7	8,912	-0.08%
2024/03/12	18	36.43	7	36.16	36.15	11	8,880	0.12%
2024/03/11	9	36.18	22	36.13	36.15	-13	8,786	-0.15%
2024/03/08	12	36.65	13	36.07	35.95	-1	8,713	-0.01%
2024/03/07	28.1	38.02	36	37.58	36.80	-8	8,577	-0.09%
2024/03/06	26	38.62	20	38.50	38.35	6	8,253	0.07%
2024/03/05	151.1	39.75	94	39.85	39.50	57.1	7,969	0.72%	大買/
2024/03/04	6	37.59	77	37.65	38.70	-71	6,493	-1.09%
2024/03/01	4	35.35	6	35.23	35.20	-2	5,983	-0.03%
2024/02/29	4	35.15	4	35.45	35.40	0	5,991	0.00%
2024/02/27	7	35.62	2	35.25	35.25	5	5,974	0.08%
2024/02/26	15	36.18	0	0.00	36.00	15	5,965	0.25%
2024/02/23	7	36.36	16	36.31	35.90	-9	5,955	-0.15%
2024/02/22	22	36.41	27	36.39	36.35	-5	6,002	-0.08%
2024/02/21	17	36.10	11	36.10	36.05	6	5,965	0.10%
2024/02/20	20	35.74	14	36.00	35.65	6	5,938	0.10%
2024/02/19	6	35.86	20	36.04	35.95	-14	5,940	-0.24%
2024/02/16	18	35.69	3	35.80	35.65	15	5,922	0.25%
2024/02/15	2	34.70	2	35.50	35.70	0	5,925	0.00%
2024/02/05	5	35.34	10	35.24	35.10	-5	5,887	-0.09%
2024/02/02	29	36.38	17	36.30	36.00	12	5,862	0.20%
2024/02/01	3	36.20	8	36.24	36.20	-5	5,732	-0.09%
2024/01/31	1	35.60	0	0.00	35.60	1	5,626	0.02%
2024/01/30	0	0.00	1	35.60	35.75	-1	5,649	-0.02%
2024/01/29	35	35.80	11	35.58	35.80	24	5,636	0.43%
2024/01/26	12	35.12	5.4	35.07	35.00	6.6	5,682	0.12%
2024/01/25	5	35.64	4	35.59	35.60	1	5,729	0.02%
2024/01/24	23	36.00	6	36.05	35.80	17	5,703	0.30%
2024/01/23	1	35.85	0	0.00	35.90	1	5,671	0.02%
2024/01/22	2.1	35.88	0	35.60	35.85	2.1	5,625	0.04%
2024/01/19	2	34.75	2	35.55	34.80	0	5,467	0.00%
2024/01/18	4.1	34.88	7	34.55	35.20	-2.9	5,445	-0.05%
2024/01/17	0	35.40	1	35.40	35.35	-1	5,398	-0.02%
2024/01/16	12.1	35.88	25	35.84	36.00	-12.9	5,340	-0.24%
2024/01/15	3.1	34.94	21.1	34.80	35.00	-18.1	5,112	-0.35%
2024/01/11	0	0.00	50	33.55	33.75	-50	5,018	-1.00%
2024/01/10	1	33.30	0	0.00	33.45	1	5,067	0.02%
2024/01/09	5	33.45	5	33.25	33.25	0	5,131	0.00%
2024/01/08	3	33.83	0	0.00	33.75	3	5,171	0.06%
2024/01/05	7	33.74	0	0.00	33.65	7	5,213	0.13%
2024/01/04	10	33.88	0	0.00	33.85	10	5,268	0.19%
2024/01/03	2	34.20	0	34.30	34.15	2	5,289	0.04%
2024/01/02	0.1	34.60	0	0.00	34.70	0.1	5,278	0.00%
2023/12/29	3	34.50	1	34.50	34.50	2	5,341	0.04%
2023/12/28	6	35.13	1.1	34.61	34.80	4.9	5,364	0.09%
2023/12/27	7	34.51	2	34.55	34.55	5	5,396	0.09%
2023/12/26	3	34.90	0.3	35.00	34.85	2.7	5,538	0.05%
2023/12/25	12.3	35.01	9	34.56	34.60	3.3	5,548	0.06%
2023/12/22	6.1	35.43	1	35.95	35.55	5.1	5,530	0.09%
2023/12/21	6	35.65	6	35.40	35.60	0	5,535	0.00%
2023/12/20	6	35.70	6.1	35.85	35.95	-0.1	5,661	0.00%
2023/12/19	4	35.55	1.5	35.55	35.60	2.5	5,672	0.04%
2023/12/18	7	36.05	0	0.00	35.80	7	5,740	0.12%
2023/12/15	18	36.48	4	36.09	36.20	14	5,810	0.24%
2023/12/14	13.1	36.67	36	36.91	36.90	-22.9	5,830	-0.39%
2023/12/13	29	36.47	24.3	36.13	36.35	4.7	5,593	0.08%
2023/12/12	6	35.48	27	35.27	35.75	-21	5,399	-0.39%
2023/12/11	13	34.40	10	34.24	34.30	3	5,452	0.05%
2023/12/08	4	35.45	10	35.29	35.70	-6	5,430	-0.11%
2023/12/07	0	34.50	1	34.65	34.50	-1	5,303	-0.02%
2023/12/06	0	34.50	3	34.25	34.15	-3	5,386	-0.06%
2023/12/05	43	34.15	0	0.00	33.95	43	5,485	0.78%
2023/12/04	1	34.35	0	0.00	34.25	1	5,826	0.02%
2023/12/01	10.1	34.14	4	34.15	34.10	6.1	6,234	0.10%
2023/11/30	14	34.05	0	0.00	34.05	14	6,330	0.22%
2023/11/29	1	34.40	0	0.00	34.20	1	6,567	0.02%
2023/11/28	0.1	34.30	0	0.00	34.40	0.1	6,905	0.00%
2023/11/27	2	33.85	1	33.60	33.55	1	7,100	0.01%
2023/11/24	10	34.23	2	34.10	34.10	8	7,301	0.11%
2023/11/22	6.1	34.28	5	34.50	34.65	1.1	8,732	0.01%
2023/11/21	2.2	34.87	20	34.81	34.60	-17.9	9,605	-0.19%
2023/11/20	1	34.30	3	33.92	34.30	-2	9,947	-0.02%
2023/11/17	6	33.49	5	33.50	33.45	1	10,412	0.01%
2023/11/16	5	33.30	5	33.45	33.40	0	10,727	0.00%
2023/11/15	5	33.30	0	0.00	33.10	5	11,172	0.04%
2023/11/14	3	33.05	0	0.00	33.15	3	11,272	0.03%
2023/11/13	0	0.00	1	32.80	32.75	-1	11,342	-0.01%
2023/11/10	9	32.85	10	32.58	32.70	-1	11,360	-0.01%
2023/11/09	4	33.00	17	33.22	32.90	-13	11,392	-0.11%
2023/11/08	0	0.00	1	33.30	33.30	-1	11,367	-0.01%
2023/11/06	2	33.85	1	33.90	33.90	1	11,542	0.01%
2023/11/03	17	34.76	5	34.62	34.25	12	11,956	0.10%
2023/11/02	3	34.00	2	33.85	33.85	1	11,934	0.01%
2023/10/31	2	33.00	0	32.65	32.60	2	12,232	0.02%
2023/10/30	1	33.20	0	0.00	33.30	1	12,328	0.01%
2023/10/27	1	33.15	0	0.00	33.15	1	12,454	0.01%
2023/10/26	0	33.45	0	0.00	33.05	0	12,636	0.00%
2023/10/25	7	34.09	0	0.00	33.70	7	12,669	0.06%
2023/10/24	1	33.95	5	33.60	34.00	-4	12,726	-0.03%
2023/10/20	2	33.00	0	0.00	33.40	2	12,926	0.02%
2023/10/19	5	33.70	1	33.45	33.65	4	12,976	0.03%
2023/10/18	4	33.20	4.4	33.32	33.45	-0.4	13,018	0.00%
2023/10/17	10	34.35	0	0.00	33.85	10	13,017	0.08%
2023/10/16	3	34.65	2	34.50	34.60	1	13,098	0.01%
2023/10/13	6	35.93	1	35.35	35.35	5	13,160	0.04%
2023/10/12	23	35.37	0	0.00	35.90	23	13,254	0.17%
2023/10/11	5.4	36.26	0	0.00	36.00	5.4	13,271	0.04%
2023/10/05	3	37.50	6	37.35	37.00	-3	13,382	-0.02%
2023/10/04	6	36.56	0	0.00	36.60	6	13,391	0.04%
2023/10/02	6	37.72	20	37.69	37.85	-14	13,683	-0.10%
2023/09/28	4	36.45	2	36.50	36.45	2	13,866	0.01%
2023/09/27	7	36.45	1	36.60	36.70	6	14,035	0.04%
2023/09/26	3	37.55	3	37.95	37.25	0	14,314	0.00%
2023/09/25	21	37.39	29	37.46	37.60	-8	14,810	-0.05%
2023/09/22	7	35.99	0	0.00	36.05	7	15,164	0.05%
2023/09/21	0	0.00	2	35.68	35.65	-2	15,371	-0.01%
2023/09/20	18	36.78	0	0.00	36.60	18	15,626	0.12%
2023/09/19	11	37.75	13	37.52	37.35	-2	15,530	-0.01%
2023/09/18	1	37.15	10	37.45	37.10	-9	15,394	-0.06%
2023/09/15	39	37.31	14	37.80	37.05	25	15,333	0.16%
2023/09/14	10	38.20	11	38.32	38.05	-1	15,132	-0.01%
2023/09/13	9	37.39	12	37.43	37.70	-3	14,807	-0.02%
2023/09/12	16	37.26	37	37.45	37.45	-21	14,717	-0.14%
2023/09/11	11	36.38	3.4	36.15	36.25	7.6	14,568	0.05%
2023/09/08	6	36.80	10	36.65	37.00	-4	14,723	-0.03%
2023/09/07	53	37.11	18	37.08	37.05	35	14,692	0.24%
2023/09/06	24	37.69	35	37.85	37.95	-11	14,398	-0.08%
2023/09/05	10.1	36.57	22	36.57	36.50	-11.9	13,995	-0.09%
2023/09/04	22.1	35.97	25	36.11	36.20	-3	13,935	-0.02%
2023/09/01	19.1	37.65	39	37.39	37.05	-19.9	13,756	-0.14%
2023/08/31	30.1	37.04	16	37.32	37.30	14.1	13,628	0.10%
2023/08/30	9	36.53	32	36.81	36.95	-23	13,760	-0.17%
2023/08/29	23	35.66	39	36.26	36.25	-16	13,590	-0.12%
2023/08/28	116	37.95	55	37.36	35.90	61	13,326	0.46%	大買/
2023/08/25	52	36.87	113	37.35	37.50	-61	12,166	-0.50%	大賣/
2023/08/24	29	35.86	18	35.92	35.40	11	11,315	0.10%
2023/08/23	22	35.34	36	35.30	35.55	-14	10,998	-0.13%
2023/08/22	34	34.45	15	34.54	34.30	19	10,496	0.18%
2023/08/21	18	34.33	29	34.38	34.50	-11	10,182	-0.11%
2023/08/18	8	33.35	0	0.00	32.95	8	9,725	0.08%
2023/08/17	1	33.00	3	33.62	33.65	-2	9,639	-0.02%
2023/08/16	5	32.90	6	32.74	33.05	-1	9,566	-0.01%
2023/08/15	1	33.30	0	0.00	33.25	1	9,564	0.01%
2023/08/14	1	32.60	2	32.63	32.65	-1	9,629	-0.01%
2023/08/11	3	32.80	1	33.15	32.65	2	9,575	0.02%
2023/08/10	10	33.41	8	33.43	33.35	2	9,491	0.02%
2023/08/09	4	33.96	31.1	33.89	33.55	-27.1	9,344	-0.29%
2023/08/08	2	32.93	0	0.00	33.15	2	8,915	0.02%
2023/08/07	28	33.11	40	33.17	33.45	-12	8,858	-0.14%
2023/08/04	29	32.54	38	32.73	32.90	-9	8,737	-0.10%
2023/08/02	50	31.97	44	31.35	31.40	6	8,557	0.07%
2023/08/01	104	32.27	91	32.00	32.05	13	8,426	0.15%	大買/
2023/07/31	65	32.29	61	32.21	32.10	4	8,343	0.05%
2023/07/28	15	31.55	15	31.45	31.50	0	8,268	0.00%
2023/07/27	20	31.98	22	32.05	31.80	-2	8,260	-0.02%
2023/07/26	7	31.79	8	31.43	31.35	-1	8,211	-0.01%
2023/07/25	35	31.77	152	32.13	31.90	-117	8,170	-1.43%	大賣/鉅額交易
2023/07/24	6	31.23	5	31.75	31.55	1	8,024	0.01%
2023/07/21	0	31.60	72	31.42	31.40	-72	7,964	-0.90%
2023/07/20	2	32.15	1	31.90	32.05	1	7,937	0.01%
2023/07/19	3	32.38	1	32.40	31.60	2	7,881	0.03%
2023/07/18	29	32.73	5	32.37	32.25	24	7,838	0.31%
2023/07/17	10	33.35	8	33.28	33.35	2	7,735	0.03%
2023/07/14	7	32.74	1	32.90	32.75	6	7,654	0.08%
2023/07/13	1	33.10	1	33.05	32.55	0	7,621	0.00%
2023/07/12	6	32.54	8	32.11	32.10	-2	7,580	-0.03%
2023/07/11	1	32.65	10	32.41	32.40	-9	7,560	-0.12%
2023/07/10	12	32.73	8	32.74	32.80	4	7,535	0.05%
2023/07/07	19	33.56	14	33.76	33.55	5	7,398	0.07%
2023/07/06	26	34.01	20	33.92	33.65	6	7,318	0.08%
2023/07/05	6.4	33.52	17	33.45	33.15	-10.6	6,999	-0.15%
2023/07/04	28	33.33	18.2	33.31	33.40	9.8	6,832	0.14%
2023/07/03	149.1	33.75	21.4	34.34	34.45	127.7	6,528	1.96%	大買/鉅額交易
2023/06/30	24.4	32.99	58.3	32.80	33.05	-33.9	5,960	-0.57%
2023/06/29	25.1	31.69	69	31.56	31.50	-43.9	5,502	-0.80%
2023/06/28	23.1	31.66	104	31.16	31.25	-81	5,288	-1.53%	大賣/
2023/06/27	0	0.00	7	30.01	29.80	-7	4,964	-0.14%
2023/06/21	0	0.00	1	30.20	30.25	-1	5,082	-0.02%
2023/06/20	0	0.00	5	30.13	30.15	-5	5,100	-0.10%
2023/06/19	3	30.23	10	30.33	30.05	-7	5,111	-0.14%
2023/06/16	1	30.55	1	30.60	30.50	0	5,096	0.00%
2023/06/15	4	30.90	2	30.95	30.90	2	5,072	0.04%
2023/06/14	14	31.19	2	31.08	31.40	12	4,996	0.24%
2023/06/13	12	31.53	1	31.50	31.50	11	4,718	0.23%
2023/06/12	7	31.34	2	31.30	31.30	5	4,671	0.11%
2023/06/09	1	31.35	51	31.70	31.80	-50	4,657	-1.07%
2023/06/08	2.4	31.30	2	31.15	31.15	0.4	4,632	0.01%
2023/06/07	2	31.80	2	31.65	31.65	0	4,632	0.00%
2023/06/06	3	32.45	0.3	32.28	32.00	2.7	4,564	0.06%
2023/06/05	10	33.35	0.1	33.45	33.45	9.9	4,354	0.23%
2023/06/01	0	0.00	5	31.46	31.60	-5	3,984	-0.13%
2023/05/31	0.2	31.56	10	31.75	31.40	-9.8	3,966	-0.25%
2023/05/30	0.1	31.25	0.7	31.10	31.15	-0.7	3,928	-0.02%
2023/05/29	7	31.37	1	31.40	31.40	6	3,868	0.16%
2023/05/26	0.1	30.60	1	30.80	30.30	-1	3,712	-0.03%
2023/05/25	52.1	30.55	0	0.00	30.50	52.1	3,701	1.41%
2023/05/24	2.1	30.60	0	0.00	30.65	2.1	3,684	0.06%
2023/05/23	0.1	30.73	0	0.00	30.65	0.1	3,670	0.00%
2023/05/22	1.1	30.50	0	0.00	30.50	1.1	3,637	0.03%
2023/05/19	10	29.95	0	0.00	30.05	10	3,618	0.28%
2023/05/18	5.1	30.31	0	0.00	30.40	5.1	3,581	0.14%
2023/05/12	0.1	29.90	0	0.00	30.15	0.1	3,387	0.00%
2023/05/11	0	0.00	3	29.87	29.70	-3	3,364	-0.09%
2023/05/10	1.1	30.59	2	30.55	30.25	-1	3,319	-0.03%
2023/05/09	0	0.00	2	29.85	29.90	-2	3,249	-0.06%
2023/05/08	0	0.00	1	29.35	29.50	-1	3,230	-0.03%
2023/05/05	2	29.45	5	29.58	29.40	-3	3,221	-0.09%
2023/05/04	6.1	29.51	2	29.75	29.65	4.1	3,183	0.13%
2023/05/02	20	30.95	1	31.10	31.00	19	3,067	0.62%
2023/04/28	0.1	31.20	0	0.00	31.00	0.1	3,047	0.00%
2023/04/27	0.1	31.20	1	30.90	30.95	-0.9	3,025	-0.03%
2023/04/26	1.1	30.76	8	30.60	30.90	-6.9	3,003	-0.23%
2023/04/25	1	30.80	0	0.00	30.80	1	2,993	0.03%
2023/04/24	0.1	31.35	1	31.45	31.50	-1	2,948	-0.03%
2023/04/21	14	31.17	3.1	30.98	30.80	10.9	2,923	0.37%
2023/04/20	2	32.08	0.1	32.00	32.10	1.9	2,812	0.07%
2023/04/19	0	0.00	1	32.50	32.50	-1	2,764	-0.04%
2023/04/18	133.1	32.46	1	32.20	32.25	132.1	2,692	4.91%	大買/鉅額交易
2023/04/17	0	32.35	1.1	32.25	32.35	-1	2,630	-0.04%
2023/04/14	0	0.00	2	31.80	31.65	-2	2,536	-0.08%
2023/04/13	21	31.58	0	0.00	31.60	21	2,479	0.85%
2023/04/12	3	31.80	1	31.55	31.80	2	2,441	0.08%
2023/04/11	2.1	31.31	1	31.45	31.35	1.1	2,377	0.04%
2023/04/10	3	30.50	2	30.77	30.65	1	2,219	0.04%
2023/04/07	0	0.00	2	31.40	31.30	-2	2,166	-0.09%
2023/04/06	2	31.25	0	0.00	31.40	2	2,130	0.10%
2023/03/31	1	31.10	0	0.00	30.90	1	2,069	0.05%
2023/03/30	2	30.75	14	30.85	30.85	-12	2,026	-0.59%
2023/03/29	12	30.50	1	30.65	30.50	11	1,954	0.56%
2023/03/28	0	0.00	4	30.30	30.25	-4	1,916	-0.21%
2023/03/27	2	30.35	1	30.50	30.20	1	1,860	0.05%
2023/03/24	1	29.95	4	29.81	29.85	-3	1,797	-0.17%
2023/03/23	3	29.28	12	29.38	29.45	-9	1,721	-0.52%
2023/03/22	5	29.23	0	0.00	29.30	5	1,695	0.30%
2023/03/21	5	29.27	1.1	29.13	29.25	3.9	1,674	0.23%
2023/03/20	3.1	29.08	1	29.10	29.15	2.1	1,639	0.13%
2023/03/15	1	28.80	1	29.10	28.65	0	1,612	0.00%
2023/03/08	0	0.00	1	28.60	28.65	-1	1,476	-0.07%
2023/03/06	0	0.00	1	28.30	28.35	-1	1,459	-0.07%
2023/03/03	7	28.08	10	28.10	28.10	-3	1,447	-0.21%
2023/03/02	11	27.85	4	28.00	28.05	7	1,457	0.48%
2023/03/01	0	0.00	10	27.75	27.65	-10	1,483	-0.67%
2023/02/24	0	0.00	0.1	27.85	27.70	-0.1	1,587	-0.01%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/17	0	0.00	1	28.00	28.05	-1	1,656	-0.06%
2023/02/15	0	0.00	2	27.65	27.60	-2	1,723	-0.12%
2023/02/14	1	27.85	0	0.00	27.70	1	1,789	0.06%
2023/02/13	0	27.80	0	0.00	27.80	0	1,843	0.00%
2023/02/10	1	27.70	0	0.00	27.55	1	1,908	0.05%
2023/02/07	1	28.10	0	0.00	28.05	1	1,897	0.05%
2023/02/06	0	0.00	3	28.30	28.10	-3	1,897	-0.16%
2023/02/03	1	28.00	5	28.05	28.00	-4	1,882	-0.21%
2023/02/02	1	27.90	1	28.00	28.10	0	1,875	0.00%
2023/02/01	2.1	28.00	36	28.05	27.95	-34	1,856	-1.83%
2023/01/31	1	27.45	1	27.60	27.60	0	1,815	0.00%
2023/01/30	16	27.11	0	0.00	27.20	16	1,819	0.88%
2023/01/13	1	27.05	0	0.00	26.85	1	1,860	0.05%
2023/01/10	1	27.80	0	0.00	27.70	1	1,888	0.05%
2023/01/05	20	28.25	0	0.00	27.90	20	1,978	1.01%
2022/12/20	0	0.00	1	27.35	26.75	-1	2,501	-0.04%
2022/12/19	1	27.25	0	0.00	27.30	1	2,631	0.04%
2022/12/14	0	0.00	1	28.30	28.20	-1	3,875	-0.03%
2022/12/12	1.1	28.44	0	0.00	28.35	1.1	3,893	0.03%
2022/12/09	2.1	28.76	3	28.92	28.60	-0.9	3,901	-0.02%
2022/12/07	1	27.85	0	0.00	28.00	1	3,876	0.03%
2022/12/06	0	0.00	2	28.55	28.15	-2	3,943	-0.05%
2022/12/02	6	28.75	14	28.84	28.75	-8	4,012	-0.20%
2022/12/01	20	28.75	1	28.80	28.75	19	4,042	0.47%
2022/11/30	11	28.79	0	0.00	28.60	11	4,149	0.27%
2022/11/29	0	0.00	10	28.75	28.80	-10	4,494	-0.22%
2022/11/28	10	28.20	0	0.00	28.15	10	4,551	0.22%
2022/11/25	0	0.00	0	28.30	28.00	0	4,605	0.00%
2022/11/24	0.1	28.60	0	0.00	28.40	0.1	4,640	0.00%
2022/11/23	0	0.00	1	28.65	28.60	-1	4,647	-0.02%
2022/11/22	3.1	28.56	1	28.65	28.75	2.1	4,647	0.05%
2022/11/21	0	0.00	20	28.25	28.15	-20	4,669	-0.43%
2022/11/18	0.1	28.20	2	28.10	28.00	-2	4,728	-0.04%
2022/11/14	0	0.00	11	27.83	28.15	-11	5,099	-0.22%
2022/11/11	1.1	27.77	1	28.45	27.75	0.1	5,232	0.00%
2022/11/10	1	27.80	0	0.00	27.80	1	5,229	0.02%
2022/11/09	22	27.85	0	0.00	27.85	22	5,185	0.42%
2022/11/08	10	27.65	3	27.70	27.60	7	5,145	0.14%
2022/11/07	0	0.00	7	26.86	26.90	-7	5,092	-0.14%
2022/11/04	4	26.65	2	26.65	26.70	2	5,118	0.04%
2022/11/03	0	0.00	10	26.65	26.55	-10	5,138	-0.19%
2022/11/02	0	0.00	10	26.60	26.75	-10	5,167	-0.19%
2022/11/01	6	26.34	5	26.45	26.40	1	5,223	0.02%
2022/10/31	13	26.12	3	26.25	26.15	10	5,274	0.19%
2022/10/28	1	25.75	0	0.00	25.70	1	5,298	0.02%
2022/10/25	0.1	26.75	0	0.00	26.05	0.1	5,343	0.00%
2022/10/21	5	26.80	5	26.65	26.60	0	5,405	0.00%
2022/10/17	0	0.00	9	26.95	27.15	-9	5,502	-0.16%
2022/10/14	0.1	27.55	0	0.00	27.65	0.1	5,498	0.00%
2022/10/13	0.1	27.55	0	0.00	26.50	0.1	5,516	0.00%
2022/10/12	5	27.70	1	27.50	27.85	4	5,529	0.07%
2022/10/11	2.1	27.80	5	28.05	27.85	-3	5,552	-0.05%
2022/10/07	3.1	28.45	8	28.45	28.50	-4.9	5,567	-0.09%
2022/10/06	10	28.15	2	28.20	28.25	8	5,636	0.14%
2022/10/05	0.1	28.45	0	0.00	28.10	0.1	5,670	0.00%
2022/10/04	0	0.00	15	27.70	27.95	-15	5,623	-0.27%
2022/10/03	0	0.00	1	27.00	27.10	-1	5,647	-0.02%
2022/09/30	6	26.32	4	26.70	26.70	2	5,819	0.03%
2022/09/28	15	27.08	3	26.05	26.05	12	5,836	0.21%
2022/09/27	15	27.02	16	27.29	27.60	-1	5,759	-0.02%
2022/09/26	10	28.10	10	27.50	27.50	0	5,709	0.00%
2022/09/23	2	29.80	22	30.29	29.30	-20	5,662	-0.35%
2022/09/22	48	32.27	40	32.57	30.40	8	5,462	0.15%
2022/09/21	21	31.24	11	30.57	31.05	10	4,633	0.22%
2022/09/20	10	30.13	0.1	30.10	30.00	9.9	4,514	0.22%
2022/09/19	8	30.20	14	30.05	30.10	-6	4,559	-0.13%
2022/09/16	4	30.91	2.2	30.75	30.70	1.8	4,572	0.04%
2022/09/15	3	30.75	3	31.00	30.85	0	4,632	0.00%
2022/09/14	4	30.66	3	30.75	30.95	1	4,716	0.02%
2022/09/13	17	31.56	1	31.65	31.10	16	4,764	0.34%
2022/09/12	1	32.05	4	31.94	31.95	-3	4,767	-0.06%
2022/09/08	0	0.00	1	31.90	31.90	-1	4,791	-0.02%
2022/09/07	0	0.00	3	31.25	31.65	-3	4,920	-0.06%
2022/09/06	12	31.45	15	31.61	31.55	-3	5,563	-0.05%
2022/09/05	0	32.66	1	32.85	32.25	-1	5,576	-0.02%
2022/09/02	0	0.00	2	32.20	31.95	-2	5,255	-0.04%
2022/09/01	0	0.00	10	31.75	31.85	-10	5,214	-0.19%
2022/08/31	1	31.80	0	0.00	31.70	1	5,184	0.02%
2022/08/30	1	31.40	0	0.00	31.45	1	5,187	0.02%
2022/08/29	3	31.07	3	31.37	31.30	0	5,267	0.00%
2022/08/26	7.1	32.03	1	32.05	31.70	6	5,373	0.11%
2022/08/24	3	31.18	0	0.00	31.10	3	5,343	0.06%
2022/08/23	2.1	31.13	2	31.40	31.50	0.1	5,328	0.00%
2022/08/22	2	31.20	1	31.05	31.10	1	5,227	0.02%
2022/08/19	0	0.00	3	30.68	31.10	-3	5,150	-0.06%
2022/08/18	3	30.37	5.1	30.19	30.25	-2.1	4,994	-0.04%
2022/08/17	0.1	29.45	0	0.00	29.60	0.1	4,855	0.00%
2022/08/16	0	0.00	1	29.35	29.35	-1	4,857	-0.02%
2022/08/12	1	29.00	0	0.00	29.15	1	4,912	0.02%
2022/08/11	0	0.00	20.2	29.14	29.10	-20.2	4,919	-0.41%
2022/08/10	0.1	29.35	2	29.45	29.50	-2	4,931	-0.04%
2022/08/09	0.1	29.06	2	28.85	29.35	-2	4,915	-0.04%
2022/08/08	1	28.80	0.2	28.80	28.90	0.8	4,904	0.02%
2022/08/05	1	29.60	0	0.00	29.15	1	4,875	0.02%
2022/08/04	1	29.50	2	28.95	29.50	-1	4,845	-0.02%
2022/08/03	1	29.35	0	0.00	29.30	1	4,843	0.02%
2022/08/02	0	0.00	2	29.90	29.65	-2	4,845	-0.04%
2022/07/29	1	30.20	3	30.30	30.25	-2	4,926	-0.04%
2022/07/28	0	0.00	1	30.60	30.35	-1	4,922	-0.02%
2022/07/27	3.1	30.35	1	30.50	30.70	2.1	4,935	0.04%
2022/07/25	2	30.33	0	0.00	30.30	2	4,995	0.04%
2022/07/21	0	30.30	3	30.25	30.30	-3	5,032	-0.06%
2022/07/20	1.1	30.45	2	30.38	30.30	-1	5,057	-0.02%
2022/07/19	2	30.43	0	0.00	30.40	2	5,114	0.04%
2022/07/18	2	30.43	0	0.00	30.05	2	5,147	0.04%
2022/07/15	2.1	30.15	5	30.00	30.35	-3	5,455	-0.05%
2022/07/14	1	29.15	1	29.60	30.15	0	5,444	0.00%
2022/07/12	1	29.35	2	29.00	29.00	-1	5,397	-0.02%
2022/07/11	5	29.25	0	0.00	29.35	5	5,413	0.09%
2022/07/08	6.1	29.60	2	29.25	29.30	4.1	5,411	0.07%
2022/07/07	0.1	27.75	0	0.00	27.85	0.1	5,260	0.00%
2022/07/05	1.1	26.80	0	0.00	26.85	1.1	5,355	0.02%
2022/07/04	2	26.15	0	0.00	26.10	2	5,427	0.04%
2022/06/30	1	29.30	0	0.00	29.00	1	5,657	0.02%
2022/06/29	1	30.05	1	30.00	30.00	0	5,752	0.00%
2022/06/28	2	30.95	5	30.64	30.55	-3	5,889	-0.05%
2022/06/27	1	31.15	0	0.00	30.95	1	5,961	0.02%
2022/06/24	0	0.00	3	30.77	30.60	-3	6,030	-0.05%
2022/06/23	0	0.00	1	31.10	30.65	-1	6,109	-0.02%
2022/06/22	2	30.75	2	30.80	30.80	0	6,324	0.00%
2022/06/20	1	30.25	0	0.00	29.25	1	6,334	0.02%
2022/06/17	1	30.15	0	0.00	30.25	1	6,421	0.02%
2022/06/16	3.1	31.20	5	31.64	30.55	-2	6,429	-0.03%
2022/06/15	20	32.46	17.4	32.28	31.10	2.6	6,541	0.04%
2022/06/14	1	31.20	1	31.15	31.50	0	5,909	0.00%
2022/06/13	0.1	30.90	0	0.00	31.00	0.1	5,796	0.00%
2022/06/10	2	31.30	1	30.90	31.35	1	5,799	0.02%
2022/06/09	1	31.15	0	0.00	31.30	1	5,766	0.02%
2022/06/07	5	31.47	7	31.29	31.20	-2	5,757	-0.04%
2022/06/06	2	31.25	0	0.00	31.05	2	5,689	0.04%
2022/06/02	1.1	30.39	7	30.19	30.20	-6	5,660	-0.11%
2022/06/01	9.2	29.41	11	29.74	29.85	-1.9	5,665	-0.03%
2022/05/30	6	28.65	6	28.80	28.90	0	5,781	0.00%
2022/05/26	1	28.65	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/20	0	0.00	3	29.65	29.45	-3	6,452	-0.05%
2022/05/19	3	28.75	3	29.20	29.15	0	6,613	0.00%
2022/05/18	2	29.05	0	0.00	29.00	2	7,061	0.03%
2022/05/17	0	0.00	6	29.55	29.35	-6	7,331	-0.08%
2022/05/16	6.1	29.15	6	29.55	29.30	0.1	7,409	0.00%
2022/05/13	1	28.70	0	0.00	29.35	1	7,442	0.01%
2022/05/12	1	28.20	1	29.10	28.15	0	7,495	0.00%
2022/05/09	2	29.08	0	0.00	28.20	2	8,037	0.02%
2022/05/06	3	29.42	0	0.00	29.45	3	8,404	0.04%
2022/05/05	1	30.10	0	0.00	29.80	1	8,969	0.01%
2022/05/04	0	0.00	2	29.75	29.75	-2	9,179	-0.02%
2022/05/03	7	29.92	0	0.00	29.80	7	9,301	0.08%
2022/04/29	7	31.14	0	0.00	30.55	7	9,289	0.08%
2022/04/28	0	0.00	6	30.63	30.65	-6	9,246	-0.07%
2022/04/27	4	29.79	2	29.60	30.20	2	9,288	0.02%
2022/04/26	0	0.00	0	30.30	30.10	0	9,351	0.00%
2022/04/25	11	30.48	7.1	30.30	30.05	4	9,469	0.04%
2022/04/22	7	31.49	7	31.57	31.55	0	9,499	0.00%
2022/04/21	16.1	31.71	20	32.10	31.85	-3.9	9,446	-0.04%
2022/04/20	0.1	30.90	1	30.50	30.80	-1	9,101	-0.01%
2022/04/19	0.1	30.45	0	0.00	30.30	0.1	9,116	0.00%
2022/04/18	0	0.00	6	29.80	30.00	-6	9,149	-0.07%
2022/04/15	3	30.07	0	0.00	30.00	3	9,124	0.03%
2022/04/13	3	30.80	1	30.85	30.85	2	9,138	0.02%
2022/04/12	1	30.80	1	30.80	30.95	0	9,159	0.00%
2022/04/11	10	31.64	5.1	31.40	31.60	4.9	9,186	0.05%
2022/04/08	0	0.00	4	32.75	32.70	-4	9,265	-0.04%
2022/04/07	9.3	33.35	2.1	33.13	32.40	7.2	9,523	0.08%
2022/04/06	5	33.42	5.1	33.45	33.75	0	9,491	0.00%
2022/04/01	6	33.44	10	33.32	33.30	-4	9,924	-0.04%
2022/03/31	4	32.84	8	32.88	33.00	-4	10,327	-0.04%
2022/03/30	0	0.00	1	32.70	32.60	-1	10,185	-0.01%
2022/03/29	4	32.65	3	32.63	32.60	1	10,126	0.01%
2022/03/28	4	32.34	5	32.25	32.45	-1	10,036	-0.01%
2022/03/25	8	32.58	10	32.33	32.20	-2	9,981	-0.02%
2022/03/24	3.1	31.93	3	31.90	31.85	0.1	9,841	0.00%
2022/03/23	3.2	32.09	3	31.90	31.90	0.2	9,949	0.00%
2022/03/22	3.2	31.41	8	31.53	32.00	-4.8	10,247	-0.05%
2022/03/21	4.2	31.05	0	0.00	31.20	4.2	10,407	0.04%
2022/03/18	3.1	31.00	2	30.80	30.85	1.1	10,359	0.01%
2022/03/17	0	0.00	1	29.35	29.80	-1	10,138	-0.01%
2022/03/16	5	28.85	21	28.71	28.95	-16	10,389	-0.15%
2022/03/15	0	0.00	3	29.23	29.05	-3	10,541	-0.03%
2022/03/14	0	0.00	4	29.65	29.55	-4	10,550	-0.04%
2022/03/11	0	0.00	3	29.58	29.45	-3	10,706	-0.03%
2022/03/10	10	29.95	0	0.00	29.90	10	10,718	0.09%
2022/03/08	1	28.90	1.1	29.02	29.05	-0.1	10,664	0.00%
2022/03/07	3	29.85	0	0.00	30.00	3	10,564	0.03%
2022/03/04	3	31.58	0	0.00	31.50	3	10,458	0.03%
2022/03/03	1	32.05	4	32.10	32.05	-3	10,361	-0.03%
2022/03/02	3	31.82	2	31.70	31.80	1	10,324	0.01%
2022/03/01	4	32.18	0	0.00	32.25	4	10,259	0.04%
2022/02/24	3	31.85	0	0.00	31.55	3	10,140	0.03%
2022/02/22	0	0.00	1	32.15	31.85	-1	10,012	-0.01%
2022/02/21	7	32.60	12	32.75	33.00	-5	9,946	-0.05%
2022/02/18	21.1	32.77	8	32.82	33.10	13.1	10,211	0.13%
2022/02/17	19.1	32.30	2	32.28	31.95	17.1	10,036	0.17%
2022/02/16	5	31.31	12.2	31.30	31.30	-7.1	9,751	-0.07%
2022/02/11	1	30.80	3	31.30	31.15	-2	9,663	-0.02%
2022/02/10	12	31.58	13.1	31.29	31.15	-1.1	9,600	-0.01%
2022/02/09	14.1	32.67	6	32.57	32.65	8.1	9,261	0.09%
2022/02/08	3	32.77	18	32.58	32.60	-15	9,108	-0.16%
2022/02/07	31.1	32.49	54.1	32.45	32.60	-23	8,730	-0.26%
2022/01/26	7	30.82	24	31.18	31.00	-17	8,149	-0.21%
2022/01/25	10	30.95	4	30.30	30.10	6	7,974	0.08%
2022/01/24	0	0.00	1	29.70	30.45	-1	7,858	-0.01%
2022/01/21	1	30.55	6	30.45	30.45	-5	7,872	-0.06%
2022/01/20	0	0.00	2	30.95	30.80	-2	7,963	-0.03%
2022/01/19	12	30.30	16	30.49	30.55	-4	8,241	-0.05%
2022/01/18	1.1	30.18	0	0.00	29.95	1.1	8,136	0.01%
2022/01/17	4	30.05	6	29.22	30.20	-2	7,981	-0.02%
2022/01/14	10	28.89	6	28.80	28.80	4	7,850	0.05%
2022/01/13	0	0.00	10	29.50	29.50	-10	7,834	-0.13%
2022/01/12	2	29.35	1.1	29.40	29.40	0.9	7,811	0.01%
2022/01/11	1	30.10	4	30.35	29.95	-3	7,749	-0.04%
2022/01/10	0	30.85	5	30.44	30.75	-5	7,689	-0.06%
2022/01/07	2	30.75	20	31.05	30.55	-18	7,667	-0.23%
2022/01/06	0	31.40	13.2	30.79	31.40	-13.1	7,594	-0.17%
2022/01/05	3	31.80	0	0.00	31.40	3	7,529	0.04%
2022/01/04	2	31.60	5	31.76	31.65	-3	7,477	-0.04%
2022/01/03	1	32.59	1	32.80	32.10	0	7,389	0.00%
2021/12/30	38	32.51	11	32.45	32.30	27	7,195	0.38%
2021/12/29	4	31.41	16	31.43	31.85	-12	6,836	-0.18%
2021/12/28	13	31.96	29	31.91	31.20	-16	6,683	-0.24%
2021/12/27	12	30.79	11	31.38	31.50	1	6,090	0.02%
2021/12/24	1	29.80	1	29.85	29.90	0	5,566	0.00%
2021/12/23	2	30.03	28	29.89	29.75	-26	5,555	-0.47%
2021/12/22	10.1	29.70	25	29.65	29.65	-15	5,532	-0.27%
2021/12/21	12	29.52	1	29.55	29.75	11	5,510	0.20%
2021/12/20	33	30.36	18	30.19	30.10	15	5,459	0.27%
2021/12/17	33	30.35	10	29.95	29.95	23	5,372	0.43%
2021/12/16	9	30.42	3	30.50	30.60	6	5,231	0.12%
2021/12/15	0.1	30.21	11	29.91	30.30	-10.9	4,845	-0.22%
2021/12/14	2	28.80	6	28.77	28.50	-4	4,519	-0.09%
2021/12/13	7	28.75	0	0.00	28.70	7	4,463	0.16%
2021/12/10	20	29.59	2	29.80	29.20	18	4,412	0.41%
2021/12/09	5	29.01	19	28.95	29.50	-14	4,100	-0.34%
2021/12/08	11	28.65	1	28.55	28.50	10	3,915	0.26%
2021/12/07	44.1	28.74	45	28.83	28.70	-1	3,874	-0.02%
2021/12/06	0	0.00	10	28.20	28.20	-10	3,713	-0.27%
2021/12/02	1	27.30	4	27.50	27.25	-3	3,734	-0.08%
2021/12/01	1	27.05	2	27.45	27.60	-1	3,723	-0.03%
2021/11/30	4	27.51	3	27.45	27.25	1	3,715	0.03%
2021/11/29	1	27.00	0	0.00	27.05	1	3,714	0.03%
2021/11/26	0	0.00	2	27.45	27.10	-2	3,692	-0.05%
2021/11/24	0	0.00	1	27.55	27.85	-1	3,661	-0.03%
2021/11/23	10	27.95	0	0.00	27.65	10	3,677	0.27%
2021/11/22	0	0.00	1	28.10	28.25	-1	3,665	-0.03%
2021/11/19	12	28.51	1.2	28.20	28.20	10.8	3,632	0.30%
2021/11/18	8	29.16	1	29.50	28.85	7	3,548	0.20%
2021/11/17	28	29.74	29.1	29.95	30.00	-1.1	3,389	-0.03%
2021/11/16	14.5	28.94	68	28.87	29.00	-53.5	2,923	-1.83%
2021/11/15	1	27.80	5	27.91	28.05	-4	2,646	-0.15%
2021/11/12	9	28.38	3	28.37	28.05	6	2,645	0.23%
2021/11/11	1	28.05	4	28.13	27.95	-3	2,625	-0.11%
2021/11/10	4	28.00	0	0.00	27.90	4	2,619	0.15%
2021/11/08	0	0.00	1	27.70	27.80	-1	2,615	-0.04%
2021/11/04	4	27.83	3	27.85	27.85	1	2,645	0.04%
2021/10/29	1	27.55	0	27.70	27.40	1	2,719	0.04%
2021/10/28	3	27.98	8.1	27.91	28.10	-5.1	2,735	-0.19%
2021/10/27	11.1	27.81	5.3	28.41	28.65	5.8	2,639	0.22%
2021/10/25	1	25.70	11	25.60	26.05	-10	2,350	-0.43%
2021/10/22	0.2	25.70	1	25.50	25.60	-0.8	2,410	-0.03%
2021/10/21	10	25.50	0	0.00	25.95	10	2,475	0.40%
2021/10/07	3	25.70	14	26.09	26.15	-11	3,304	-0.33%
2021/10/06	14	25.71	14	26.05	25.45	0	3,409	0.00%
2021/10/04	1	25.75	0	0.00	25.35	1	3,833	0.03%
2021/10/01	3	26.12	1	26.00	26.00	2	3,847	0.05%
2021/09/30	10.1	26.75	0	0.00	26.85	10.1	3,853	0.26%
2021/09/28	0.1	26.40	0	0.00	26.10	0.1	3,897	0.00%
2021/09/27	0.2	26.33	0	0.00	26.20	0.2	3,969	0.01%
2021/09/24	0	0.00	6	26.20	26.20	-6	4,278	-0.14%
2021/09/23	6.1	25.76	0	0.00	26.35	6.1	4,324	0.14%
2021/09/22	0	0.00	11	25.70	25.50	-11	4,368	-0.25%
2021/09/15	10	25.50	0	0.00	25.35	10	4,742	0.21%
2021/09/14	1	25.65	11	25.63	25.65	-10	4,769	-0.21%
2021/09/13	12	25.36	0	0.00	25.55	12	4,779	0.25%
2021/09/09	0	0.00	26	25.31	25.25	-26	4,840	-0.54%
2021/09/08	4.1	24.97	6	25.10	24.65	-2	4,840	-0.04%
2021/08/31	7	26.46	6	26.50	26.45	1	4,878	0.02%
2021/08/30	1	26.40	1	26.40	26.55	0	4,883	0.00%
2021/08/27	9	26.23	0	0.00	26.30	9	4,888	0.18%
2021/08/26	3	26.05	0	0.00	26.15	3	4,865	0.06%
2021/08/25	0	0.00	3	26.40	26.30	-3	4,845	-0.06%
2021/08/24	6	26.10	0	0.00	25.90	6	4,841	0.12%
2021/08/23	0	0.00	8	26.38	26.30	-8	4,839	-0.17%
2021/08/20	4	25.75	4	25.70	25.75	0	4,853	0.00%
2021/08/19	6	26.35	0	0.00	26.10	6	4,840	0.12%
2021/08/18	0	0.00	6	26.55	26.70	-6	4,837	-0.12%
2021/08/17	5	26.00	0	0.00	25.85	5	4,862	0.10%
2021/08/16	4	26.35	4	26.05	26.15	0	4,841	0.00%
2021/08/13	5	27.08	5	27.00	26.80	0	4,820	0.00%
2021/08/12	5	27.61	4	27.60	27.65	1	4,811	0.02%
2021/08/11	6.1	27.82	0	0.00	27.75	6.1	4,834	0.13%
2021/08/10	18	28.33	3	27.65	27.65	15	4,856	0.31%
2021/08/09	19.2	28.75	2	28.68	28.40	17.2	4,896	0.35%
2021/08/06	2	30.05	3	30.07	30.15	-1	4,847	-0.02%
2021/08/05	16	29.96	4	30.33	29.85	12	4,892	0.25%
2021/08/04	2.1	30.79	1.1	31.18	30.55	1	4,982	0.02%
2021/08/03	10	32.91	2.1	32.95	32.85	7.9	4,997	0.16%
2021/08/02	8	33.02	15	32.83	32.75	-7	4,961	-0.14%
2021/07/30	17	33.03	11.1	33.20	32.80	5.9	4,976	0.12%
2021/07/29	0	0.00	10	33.63	33.65	-10	4,945	-0.20%
2021/07/28	15	33.09	17	33.63	33.60	-2	4,943	-0.04%
2021/07/27	29	34.31	19	34.56	34.15	10	4,973	0.20%
2021/07/26	14	34.19	12	34.62	34.45	2	5,017	0.04%
2021/07/23	34.1	34.46	138.1	34.55	34.60	-104	5,000	-2.08%	大賣/鉅額交易
2021/07/22	40	33.78	19	33.39	33.70	21	4,766	0.44%
2021/07/21	30	32.50	1	33.40	32.30	29	4,734	0.61%
2021/07/20	9.1	33.20	0.3	33.20	33.10	8.8	4,720	0.19%
2021/07/19	36	33.87	0	0.00	33.80	36	4,716	0.76%
2021/07/16	6	33.85	41	34.42	34.30	-35	4,840	-0.72%
2021/07/15	23.2	34.01	1	34.15	33.95	22.2	4,860	0.46%
2021/07/14	5	34.05	24	34.16	34.30	-19	4,878	-0.39%
2021/07/13	55.1	33.69	5	33.65	33.40	50.1	4,912	1.02%
2021/07/12	20	34.39	28	34.56	34.35	-8	5,099	-0.16%
2021/07/09	8.1	33.19	23	33.78	33.75	-15	5,007	-0.30%
2021/07/08	7	32.90	7	33.25	33.10	0	5,134	0.00%
2021/07/07	10	33.18	7	32.85	32.95	3	5,359	0.06%
2021/07/06	5	32.95	16	32.93	33.00	-11	5,880	-0.19%
2021/07/05	8	32.87	7	32.93	33.00	1	6,207	0.02%
2021/07/02	14	32.68	1	32.60	32.80	13	6,566	0.20%
2021/07/01	33	33.50	27	33.49	33.25	6	6,693	0.09%
2021/06/30	11	32.34	30	32.59	33.00	-19	6,463	-0.29%
2021/06/29	16	32.49	10	32.25	32.50	6	6,427	0.09%
2021/06/28	14	32.44	4	33.11	33.20	10	6,428	0.16%
2021/06/25	0.1	31.85	17	31.67	31.85	-16.9	6,265	-0.27%
2021/06/23	0.1	30.80	1	30.70	30.90	-1	6,476	-0.01%
2021/06/22	0	0.00	5	30.43	30.25	-5	6,495	-0.08%
2021/06/21	23	30.20	0	0.00	30.15	23	6,542	0.35%
2021/06/18	2	30.85	1	30.80	30.65	1	6,620	0.02%
2021/06/17	3.1	30.77	0	0.00	30.80	3.1	6,827	0.05%
2021/06/16	16	30.78	0	0.00	30.60	16	7,005	0.23%
2021/06/15	1	30.75	11	30.84	30.85	-10	7,156	-0.14%
2021/06/11	10	30.90	0	0.00	30.60	10	7,215	0.14%
2021/06/10	1	31.00	7	30.80	30.85	-6	7,261	-0.08%
2021/06/09	0	0.00	1	30.00	30.00	-1	7,241	-0.01%
2021/06/08	5	29.93	0	0.00	29.95	5	7,311	0.07%
2021/06/07	0	0.00	4	29.85	29.85	-4	7,561	-0.05%
2021/06/04	13	29.96	11	29.98	29.95	2	7,688	0.03%
2021/06/03	11	30.20	1	30.30	30.20	10	7,766	0.13%
2021/06/02	2	30.18	2	30.50	30.25	0	7,978	0.00%
2021/06/01	15	30.14	2	30.30	30.25	13	8,044	0.16%
2021/05/31	10	29.95	10	29.90	30.05	0	8,111	0.00%
2021/05/28	0	0.00	4	29.70	29.80	-4	8,167	-0.05%
2021/05/27	4	29.20	1	29.25	29.35	3	8,371	0.04%
2021/05/26	5	29.20	4	29.40	29.30	1	8,487	0.01%
2021/05/25	12	29.22	3	29.30	29.00	9	8,526	0.11%
2021/05/24	10	28.55	11	29.01	29.00	-1	8,556	-0.01%
2021/05/20	0	0.00	9	28.25	28.40	-9	8,887	-0.10%
2021/05/18	0	0.00	5	26.85	28.60	-5	8,974	-0.06%
2021/05/17	17	26.27	11	26.39	26.00	6	8,963	0.07%
2021/05/14	3	28.28	0	0.00	27.90	3	8,903	0.03%
2021/05/13	7	28.26	0	0.00	27.60	7	8,870	0.08%
2021/05/12	18	28.81	13.2	28.05	28.15	4.9	8,810	0.06%
2021/05/11	3.1	30.92	5	30.70	30.70	-2	8,661	-0.02%
2021/05/10	5	32.15	5	32.10	32.20	0	8,595	0.00%
2021/05/06	0.1	31.70	0.1	31.60	31.55	0	8,552	0.00%
2021/05/05	2	31.95	1	32.10	31.50	1	8,546	0.01%
2021/05/04	1	32.25	4	31.93	31.95	-3	8,551	-0.04%
2021/05/03	4.1	33.53	0	0.00	33.10	4.1	8,504	0.05%
2021/04/29	1	34.50	19	34.61	34.55	-18	8,434	-0.21%
2021/04/27	0	0.00	2	34.70	34.70	-2	8,426	-0.02%
2021/04/23	0.1	34.65	23	34.69	34.70	-22.9	8,461	-0.27%
2021/04/22	24	34.86	26.1	35.33	34.35	-2.1	8,508	-0.02%
2021/04/21	5	35.23	1	35.20	35.15	4	8,401	0.05%
2021/04/20	22	35.48	3	35.60	35.50	19	8,360	0.23%
2021/04/19	41	36.07	16	35.73	35.80	25	8,381	0.30%
2021/04/16	12	36.38	19	36.56	36.40	-7	8,271	-0.08%
2021/04/15	16	35.83	18	35.79	35.50	-2	8,043	-0.02%
2021/04/14	29	34.80	50.1	33.90	34.95	-21.1	7,935	-0.27%
2021/04/13	41	35.80	1.2	35.46	35.35	39.8	8,112	0.49%
2021/04/12	66	36.53	18	36.48	36.30	48	8,481	0.57%
2021/04/09	25	34.96	35	35.44	35.75	-10	8,026	-0.12%
2021/04/08	12	34.81	15	34.87	34.75	-3	7,714	-0.04%
2021/04/07	2	33.43	33	33.23	33.50	-31	7,415	-0.42%
2021/04/06	16	32.55	25	32.54	32.70	-9	7,471	-0.12%
2021/04/01	4	32.23	0	0.00	32.50	4	7,490	0.05%
2021/03/31	10	31.86	5	31.95	32.15	5	7,466	0.07%
2021/03/30	12	32.12	0	0.00	32.15	12	7,427	0.16%
2021/03/29	0	0.00	5	32.50	32.55	-5	7,353	-0.07%
2021/03/26	30	32.56	7	32.87	32.55	23	7,299	0.32%
2021/03/24	2	32.75	16	32.96	32.90	-14	7,130	-0.20%
2021/03/23	6	32.39	4	32.73	32.50	2	7,143	0.03%
2021/03/22	31	33.08	24	33.26	33.10	7	7,072	0.10%
2021/03/19	11	32.89	60	32.90	33.10	-49	6,919	-0.71%
2021/03/18	19	32.12	26	32.31	32.30	-7	6,776	-0.10%
2021/03/17	0	0.00	7	31.96	31.75	-7	6,814	-0.10%
2021/03/16	0	0.00	1	31.95	31.45	-1	6,874	-0.01%
2021/03/15	2	31.58	9	31.60	31.55	-7	6,885	-0.10%
2021/03/12	13	31.85	4	31.88	31.85	9	6,983	0.13%
2021/03/11	26	32.07	33.1	31.95	32.00	-7.1	7,013	-0.10%
2021/03/10	13	31.62	14	31.75	31.50	-1	6,863	-0.01%
2021/03/09	12	30.70	10	30.85	31.15	2	6,879	0.03%
2021/03/08	27	31.73	22	31.75	30.95	5	6,870	0.07%
2021/03/04	11	31.19	0	0.00	31.05	11	6,719	0.16%
2021/03/03	6	30.64	23	30.93	30.90	-17	6,724	-0.25%
2021/03/02	12	31.10	11	31.67	30.80	1	6,706	0.01%
2021/02/26	16	31.21	4	30.95	31.00	12	6,577	0.18%
2021/02/25	1	30.65	5	30.65	30.60	-4	6,565	-0.06%
2021/02/24	18	30.71	22	30.72	30.55	-4	6,625	-0.06%
2021/02/23	14	31.02	19	30.86	31.00	-5	6,618	-0.08%
2021/02/22	46	30.65	26	30.55	30.75	20	6,583	0.30%
2021/02/19	30	29.80	29	29.69	30.05	1	6,855	0.01%
2021/02/18	19	29.24	25	29.18	29.40	-6	6,968	-0.09%
2021/02/17	5	28.75	32	28.66	28.85	-27	7,301	-0.37%
2021/02/05	2	28.18	0	0.00	28.05	2	7,608	0.03%
2021/02/04	14	28.29	16	28.25	28.30	-2	7,741	-0.03%
2021/02/03	15	28.05	0	0.00	28.00	15	7,906	0.19%
2021/02/02	1	27.85	10	27.93	27.80	-9	8,023	-0.11%
2021/02/01	3	27.65	5	27.65	27.75	-2	8,195	-0.02%
2021/01/29	15	28.05	4	28.08	28.15	11	8,357	0.13%
2021/01/28	1	27.80	0	0.00	27.75	1	8,507	0.01%
2021/01/27	4	28.01	0	0.00	28.00	4	8,800	0.05%
2021/01/26	15	28.08	2	27.75	27.75	13	9,746	0.13%
2021/01/25	31	27.98	10	28.09	28.10	21	10,818	0.19%
2021/01/22	2	27.95	10	27.80	28.05	-8	10,897	-0.07%
2021/01/21	26	28.24	20	28.35	27.90	6	10,893	0.06%
2021/01/20	26	28.71	20	28.46	28.30	6	10,967	0.05%
2021/01/19	10	29.34	18	29.65	29.30	-8	10,903	-0.07%
2021/01/18	15	28.95	11	28.82	28.95	4	10,850	0.04%
2021/01/15	1	29.35	8	29.35	29.05	-7	10,821	-0.06%
2021/01/14	5	30.10	0	0.00	30.00	5	10,774	0.05%
2021/01/13	3	29.70	5	29.65	29.60	-2	10,786	-0.02%
2021/01/12	13	29.58	6	29.55	29.50	7	10,775	0.06%
2021/01/11	0	0.00	10	30.25	30.15	-10	10,733	-0.09%
2021/01/08	0	0.00	6	30.11	30.15	-6	10,704	-0.06%
2021/01/07	10	30.43	11	30.48	30.25	-1	10,648	-0.01%
2021/01/06	28	31.35	21	31.05	30.55	7	10,586	0.07%
2021/01/05	33	32.08	33	32.13	32.50	0	10,188	0.00%
2021/01/04	5	30.85	0	0.00	30.70	5	9,599	0.05%
2020/12/31	10	30.60	2	30.60	30.45	8	9,604	0.08%
2020/12/30	4	30.68	5	30.65	30.55	-1	9,554	-0.01%
2020/12/29	15	30.74	18	30.92	30.85	-3	9,462	-0.03%
2020/12/28	4	30.14	16	30.11	30.30	-12	9,198	-0.13%
2020/12/25	0	0.00	6	29.68	29.65	-6	9,099	-0.07%
2020/12/24	9	29.60	7	29.62	29.35	2	9,071	0.02%
2020/12/23	3	29.02	0	0.00	29.35	3	9,027	0.03%
2020/12/22	10	29.30	3	28.83	28.85	7	9,032	0.08%
2020/12/21	5	29.47	4	29.20	29.45	1	9,079	0.01%
2020/12/18	11	29.61	2	29.63	29.65	9	9,089	0.10%
2020/12/17	3	29.08	0	0.00	29.40	3	9,124	0.03%
2020/12/15	9	29.21	5	28.75	28.70	4	9,413	0.04%
2020/12/14	1	29.50	0	0.00	29.40	1	9,393	0.01%
2020/12/11	25	29.39	112	29.41	29.25	-87	9,501	-0.92%	大賣/
2020/12/10	8	30.31	2	30.15	30.10	6	9,310	0.06%
2020/12/09	3	30.55	13	30.47	30.55	-10	9,190	-0.11%
2020/12/08	13	30.78	4	30.71	30.50	9	9,173	0.10%
2020/12/07	11	30.71	2	30.60	30.60	9	9,050	0.10%
2020/12/04	12	30.54	92	30.56	30.50	-80	9,006	-0.89%
2020/12/03	5	30.35	104	30.48	30.35	-99	8,973	-1.10%	大賣/
2020/12/02	11	30.19	2	30.15	30.10	9	8,881	0.10%
2020/12/01	2	30.35	17	30.05	30.40	-15	8,891	-0.17%
2020/11/30	8	30.26	1	30.30	30.20	7	8,914	0.08%
2020/11/27	3	29.97	11	30.14	30.15	-8	8,957	-0.09%
2020/11/26	4	29.89	10	30.00	29.95	-6	8,987	-0.07%
2020/11/25	12	29.75	0	0.00	29.90	12	9,000	0.13%
2020/11/24	8	29.84	31	30.10	29.80	-23	8,959	-0.26%
2020/11/20	0	0.00	3	30.15	30.10	-3	8,909	-0.03%
2020/11/19	16	30.18	5	29.96	29.95	11	8,962	0.12%
2020/11/18	27	30.99	10	30.72	30.50	17	9,001	0.19%
2020/11/17	11	30.68	9	30.78	30.65	2	9,020	0.02%
2020/11/16	26	30.65	8	30.67	30.85	18	9,131	0.20%
2020/11/13	5	30.09	21	30.05	30.25	-16	8,925	-0.18%
2020/11/12	11	29.50	2	29.70	28.95	9	8,660	0.10%
2020/11/11	3	29.10	16	29.23	29.65	-13	8,567	-0.15%
2020/11/10	7	29.14	7	28.96	29.05	0	8,443	0.00%
2020/11/09	11	29.35	9	29.35	29.30	2	8,492	0.02%
2020/11/06	5	29.15	1	29.20	29.00	4	8,475	0.05%
2020/11/05	8	28.54	2	29.05	28.50	6	8,567	0.07%
2020/11/04	15	28.80	13	28.59	28.85	2	8,474	0.02%
2020/11/03	53	30.31	66	30.07	29.20	-13	8,350	-0.16%
2020/11/02	50	30.19	29	30.31	30.50	21	7,719	0.27%
2020/10/30	3	28.05	9	27.96	27.75	-6	6,659	-0.09%
2020/10/29	1	27.00	1	27.15	27.60	0	6,636	0.00%
2020/10/28	14	28.07	6	27.98	27.55	8	6,670	0.12%
2020/10/26	0	0.00	2	27.70	27.50	-2	6,536	-0.03%
2020/10/22	5	27.55	0	0.00	27.55	5	6,573	0.08%
2020/10/21	4	27.90	1	27.80	27.85	3	6,609	0.05%
2020/10/20	0	0.00	7	27.59	27.50	-7	6,581	-0.11%
2020/10/19	2	27.33	23	27.35	27.30	-21	6,562	-0.32%
2020/10/16	1	26.75	0	0.00	26.75	1	6,554	0.02%
2020/10/15	0	0.00	10	26.95	27.10	-10	6,582	-0.15%
2020/10/14	3	27.25	2	27.15	27.10	1	6,646	0.02%
2020/10/13	0	0.00	2	27.10	27.25	-2	6,666	-0.03%
2020/10/08	1	26.80	3	27.08	27.05	-2	6,641	-0.03%
2020/10/07	1	26.00	0	0.00	26.15	1	6,555	0.02%
2020/10/06	0	0.00	1	26.10	26.00	-1	6,579	-0.02%
2020/10/05	2	25.70	0	0.00	25.70	2	6,608	0.03%
2020/09/25	0	0.00	25	26.01	25.25	-25	6,946	-0.36%
2020/09/24	5	25.78	5	25.80	25.60	0	6,962	0.00%
2020/09/23	4	26.70	0	0.00	26.65	4	6,916	0.06%
2020/09/22	14	26.86	4	26.85	26.80	10	6,990	0.14%
2020/09/21	6	27.78	15	27.68	27.70	-9	7,069	-0.13%
2020/09/18	17	28.43	6	28.27	27.55	11	7,041	0.16%
2020/09/17	0	0.00	21	27.79	28.10	-21	6,712	-0.31%
2020/09/16	9	27.65	154	27.93	27.85	-145	6,659	-2.18%	大賣/鉅額交易
2020/09/15	1	27.00	0	0.00	27.00	1	6,526	0.02%
2020/09/11	5	26.75	2	26.80	26.55	3	6,766	0.04%
2020/09/09	0	0.00	11	27.45	27.35	-11	6,700	-0.16%
2020/09/08	0	0.00	40	26.82	27.30	-40	6,638	-0.60%
2020/09/07	1	27.35	27	27.23	26.80	-26	6,593	-0.39%
2020/09/04	6	27.08	0	0.00	27.20	6	6,566	0.09%
2020/09/03	8	27.88	81	27.87	27.80	-73	6,495	-1.12%
2020/09/02	9	27.99	82	28.24	28.20	-73	6,405	-1.14%
2020/09/01	20	27.70	27	28.12	27.90	-7	6,316	-0.11%
2020/08/31	5	27.75	0	0.00	27.75	5	6,232	0.08%
2020/08/28	7	27.46	8	27.80	27.50	-1	6,174	-0.02%
2020/08/27	123	27.86	2	28.20	27.30	121	6,148	1.97%	大買/鉅額交易
2020/08/26	0	0.00	6	27.94	27.70	-6	6,041	-0.10%
2020/08/25	4	27.75	97	27.77	27.60	-93	5,980	-1.55%
2020/08/24	31	27.86	43	27.80	28.15	-12	5,854	-0.20%
2020/08/21	6	28.26	9	28.20	27.85	-3	5,652	-0.05%
2020/08/20	118	26.77	61	27.41	26.65	57	5,236	1.09%	大買/
2020/08/19	0	0.00	5	27.40	27.30	-5	4,917	-0.10%
2020/08/18	2	26.80	3	27.17	27.20	-1	4,736	-0.02%
2020/08/17	6	26.88	100	26.97	26.80	-94	4,657	-2.02%
2020/08/14	4	26.85	3	26.92	26.80	1	4,604	0.02%
2020/08/13	11	27.06	15	27.30	27.10	-4	4,536	-0.09%
2020/08/12	17	26.85	10	27.22	27.65	7	4,356	0.16%
2020/08/11	9	27.04	8	27.06	26.75	1	4,191	0.02%
2020/08/10	1	26.50	1	26.45	26.45	0	3,949	0.00%
2020/08/07	180	26.13	13	26.40	26.50	167	3,920	4.26%	大買/鉅額交易
2020/08/06	9	25.97	6	26.12	25.90	3	3,811	0.08%
2020/08/05	2	25.05	1	25.20	25.10	1	3,491	0.03%
2020/08/04	1	25.30	0	0.00	25.15	1	3,478	0.03%
2020/08/03	3	24.87	10	24.84	24.90	-7	3,466	-0.20%
2020/07/30	5	23.96	1	24.00	24.00	4	3,441	0.12%
2020/07/29	0	0.00	4	23.41	23.70	-4	3,488	-0.11%
2020/07/28	5	23.30	21	23.58	23.10	-16	3,514	-0.46%
2020/07/27	3	24.03	4	23.84	23.85	-1	3,490	-0.03%
2020/07/24	4	24.68	2	24.60	24.50	2	3,453	0.06%
2020/07/23	0	0.00	2	24.80	24.70	-2	3,447	-0.06%
2020/07/22	11	25.00	13	24.87	24.85	-2	3,440	-0.06%
2020/07/21	1	24.65	0	24.90	25.00	1	3,404	0.03%
2020/07/20	3	24.77	0	0.00	24.65	3	3,384	0.09%
2020/07/17	1	24.10	0	0.00	23.40	1	3,312	0.03%
2020/07/16	4	24.15	0	0.00	24.35	4	3,282	0.12%
2020/07/15	1	24.80	4	24.60	24.10	-3	3,271	-0.09%
2020/07/14	4	24.71	1	24.70	24.60	3	3,280	0.09%
2020/07/13	2	24.98	10	25.11	25.00	-8	3,281	-0.24%
2020/07/10	3	24.82	5	24.67	24.60	-2	3,289	-0.06%
2020/07/09	7	25.18	1	25.10	24.90	6	3,389	0.18%
2020/07/08	5	24.75	6	24.97	24.80	-1	3,345	-0.03%
2020/07/07	6	24.85	4	24.40	24.40	2	3,289	0.06%
2020/07/06	4	25.16	5	25.11	25.15	-1	3,215	-0.03%
2020/07/03	5	24.20	3	24.45	24.25	2	3,102	0.06%
2020/07/02	11	24.28	2	24.20	24.20	9	3,054	0.29%
2020/06/30	2	24.00	8	23.75	24.10	-6	2,913	-0.21%
2020/06/29	0	0.00	5	22.62	22.70	-5	2,777	-0.18%
2020/06/24	36	22.44	0	0.00	22.40	36	2,784	1.29%
2020/06/23	18	22.48	0	0.00	22.55	18	2,790	0.64%
2020/06/22	42	22.68	0	0.00	22.45	42	2,797	1.50%
2020/06/19	113	22.57	11	22.47	22.55	102	2,808	3.63%	大買/鉅額交易
2020/06/18	15	22.71	2	22.78	22.20	13	2,710	0.48%
2020/06/15	1	21.15	1	21.20	20.85	0	2,652	0.00%
2020/06/09	1	21.80	0	0.00	21.75	1	2,779	0.04%
2020/06/08	0	0.00	2	22.25	22.30	-2	2,861	-0.07%
2020/06/05	1	22.50	0	0.00	22.50	1	2,868	0.03%
2020/06/04	1	22.20	0	0.00	22.00	1	2,865	0.03%
2020/05/28	0	0.00	21	21.55	21.60	-21	2,841	-0.74%
2020/05/25	1	21.20	0	0.00	21.30	1	2,851	0.04%
2020/05/18	1	21.20	0	0.00	21.20	1	2,990	0.03%
2020/05/15	1	21.10	0	0.00	21.10	1	2,984	0.03%
2020/05/14	3	21.92	0	0.00	21.65	3	2,942	0.10%
2020/05/13	0	0.00	1	22.20	22.35	-1	2,868	-0.03%
2020/05/11	22	21.76	0	0.00	21.75	22	2,836	0.78%
2020/05/08	0	0.00	2	21.80	21.80	-2	2,809	-0.07%
2020/05/07	1	21.10	0	0.00	21.15	1	2,720	0.04%
2020/05/05	0	0.00	3	20.80	20.85	-3	2,714	-0.11%
2020/05/04	3	21.10	0	0.00	21.05	3	2,673	0.11%
2020/04/28	5	20.60	0	0.00	20.65	5	2,633	0.19%
2020/04/16	1	19.70	2	20.10	20.00	-1	2,780	-0.04%
2020/04/15	5	20.15	5	20.05	20.05	0	2,762	0.00%
2020/04/14	7	20.51	10	20.42	20.50	-3	2,747	-0.11%
2020/04/13	0	0.00	1	20.40	20.45	-1	2,634	-0.04%
2020/04/09	0	0.00	2	19.45	19.55	-2	2,635	-0.08%
2020/04/07	1	19.50	0	0.00	19.45	1	2,639	0.04%
2020/04/06	0	0.00	2	19.30	19.50	-2	2,639	-0.08%
2020/03/31	2	19.25	0	0.00	18.95	2	2,712	0.07%
2020/03/27	0	0.00	2	18.65	18.00	-2	2,696	-0.07%
2020/03/25	2	18.45	1	17.90	18.25	1	2,704	0.04%
2020/03/24	0	0.00	3	16.98	17.45	-3	2,694	-0.11%
2020/03/20	0	0.00	1	16.20	16.25	-1	2,913	-0.03%
2020/03/19	3	15.20	3	14.92	14.80	0	2,906	0.00%
2020/03/18	2	16.90	7	17.27	16.35	-5	2,846	-0.18%
2020/03/17	4	17.35	0	0.00	16.90	4	2,865	0.14%
2020/03/16	22	19.43	0	0.00	18.75	22	2,816	0.78%
2020/03/13	0	0.00	5	19.60	19.95	-5	2,805	-0.18%
2020/03/12	5	22.90	2	22.60	21.70	3	2,722	0.11%
2020/03/10	2	21.93	1	22.10	22.85	1	2,596	0.04%
2020/03/09	3	22.67	0	0.00	22.60	3	2,576	0.12%
2020/03/06	5	23.45	0	0.00	23.35	5	2,563	0.20%
2020/03/03	1	23.65	3	23.55	23.45	-2	2,586	-0.08%
2020/02/27	3	23.30	0	0.00	22.80	3	2,593	0.12%
2020/02/26	10	23.60	0	0.00	23.60	10	2,581	0.39%
2020/02/24	5	23.70	1	23.75	23.50	4	2,608	0.15%
2020/02/21	0	0.00	2	24.00	23.95	-2	2,614	-0.08%
2020/02/20	1	24.20	5	24.30	23.85	-4	2,620	-0.15%
2020/02/19	0	0.00	1	23.80	23.80	-1	2,596	-0.04%
2020/02/13	0	0.00	15	22.98	23.15	-15	2,572	-0.58%
2020/02/11	1	22.40	0	0.00	22.40	1	2,543	0.04%
2020/02/10	25	22.34	5	22.30	22.35	20	2,539	0.79%
2020/02/04	3	22.68	0	0.00	22.75	3	2,614	0.11%
2020/02/03	2	22.30	0	0.00	22.40	2	2,640	0.08%
2020/01/31	0	0.00	3	23.65	23.75	-3	2,605	-0.12%
2020/01/30	8	24.04	0	0.00	23.55	8	2,653	0.30%
2020/01/17	2	25.65	0	0.00	25.65	2	2,651	0.08%
2020/01/16	0	0.00	1	25.70	25.80	-1	2,635	-0.04%
2020/01/14	0	0.00	5	25.05	25.35	-5	2,601	-0.19%
2020/01/13	2	25.10	0	0.00	25.20	2	2,573	0.08%
2020/01/08	26	24.22	0	0.00	24.05	26	2,545	1.02%
2020/01/07	11	24.49	0	0.00	24.60	11	2,553	0.43%
2020/01/06	0	0.00	2	25.05	25.10	-2	2,682	-0.07%
2020/01/03	2	25.25	0	0.00	25.25	2	2,679	0.07%
2020/01/02	1	25.65	1	25.75	25.65	0	2,668	0.00%
2019/12/31	5	25.95	6	25.80	25.80	-1	2,651	-0.04%
2019/12/26	0	0.00	5	26.10	26.10	-5	2,653	-0.19%
2019/12/25	0	0.00	4	26.00	26.00	-4	2,621	-0.15%
2019/12/24	0	0.00	1	25.85	25.85	-1	2,640	-0.04%
2019/12/23	1	25.65	0	0.00	25.50	1	2,682	0.04%
2019/12/19	1	25.65	1	25.65	25.75	0	2,690	0.00%
2019/12/18	13	25.95	2	26.00	25.90	11	2,716	0.41%
2019/12/17	5	26.05	7	25.74	26.00	-2	2,712	-0.07%
2019/12/12	6	24.53	0	0.00	24.50	6	2,552	0.24%
2019/12/10	0	0.00	7	25.00	25.00	-7	2,573	-0.27%
2019/12/09	0	0.00	2	25.30	25.10	-2	2,594	-0.08%
2019/12/06	0	0.00	20	25.15	25.10	-20	2,632	-0.76%
2019/12/05	0	0.00	4	25.40	25.40	-4	2,668	-0.15%
2019/12/02	0	0.00	6	25.01	25.30	-6	2,755	-0.22%
2019/11/29	0	0.00	41	25.15	25.10	-41	2,781	-1.47%
2019/11/28	1	25.60	39	25.35	25.35	-38	2,818	-1.35%
2019/11/27	8	25.46	10.4	25.54	25.50	-2.4	2,859	-0.08%
2019/11/26	0	0.00	20	25.33	25.30	-20	2,890	-0.69%
2019/11/25	2	25.23	12	25.30	25.35	-10	2,975	-0.34%
2019/11/22	2	25.15	0	0.00	25.10	2	3,021	0.07%
2019/11/21	0	0.00	6	25.10	25.25	-6	3,095	-0.19%
2019/11/20	1	25.10	0	0.00	25.15	1	3,114	0.03%
2019/11/19	0	0.00	1	24.95	24.95	-1	3,187	-0.03%
2019/11/18	3	24.92	0	0.00	25.10	3	3,234	0.09%
2019/11/14	0	0.00	5	24.25	24.20	-5	3,353	-0.15%
2019/11/12	0	0.00	2	23.90	24.00	-2	3,529	-0.06%
2019/11/11	1	23.90	0	0.00	23.75	1	3,777	0.03%
2019/11/06	0	0.00	1	24.55	24.40	-1	4,191	-0.02%
2019/11/05	1	24.55	0	0.00	24.65	1	4,378	0.02%
2019/11/04	7	24.31	0	0.00	24.85	7	4,522	0.15%
2019/11/01	1	23.55	5	23.55	23.85	-4	4,556	-0.09%
2019/10/31	11	23.80	0	0.00	23.80	11	4,603	0.24%
2019/10/30	9	24.26	0	0.00	24.25	9	4,649	0.19%
2019/10/29	16	24.17	0	0.00	24.15	16	4,688	0.34%
2019/10/28	4	24.73	0.1	24.75	24.70	3.9	4,713	0.08%
2019/10/24	1	25.10	0	0.00	25.20	1	4,740	0.02%
2019/10/23	3	25.18	0	0.00	25.10	3	5,075	0.06%
2019/10/22	8	25.30	0	0.00	25.35	8	5,113	0.16%
2019/10/21	3	25.28	0	0.00	25.50	3	5,190	0.06%
2019/10/16	0	0.00	1	25.15	25.15	-1	5,375	-0.02%
2019/10/14	22	24.66	10	24.35	24.95	12	5,453	0.22%
2019/10/08	3	25.80	0	0.00	25.80	3	5,413	0.06%
2019/10/07	0	0.00	4	26.16	26.00	-4	5,466	-0.07%
2019/10/03	1	26.50	0	0.00	26.40	1	5,908	0.02%
2019/10/01	2	25.90	0	0.00	25.90	2	5,902	0.03%
2019/09/27	17	26.50	0	0.00	26.25	17	5,875	0.29%
2019/09/26	0	0.00	3	27.02	26.75	-3	5,850	-0.05%
2019/09/25	7	26.38	0	0.00	26.40	7	5,800	0.12%
2019/09/23	8	26.72	2	26.95	26.80	6	5,827	0.10%
2019/09/20	12	26.32	3	26.55	26.55	9	5,942	0.15%
2019/09/18	4	26.65	1	26.75	26.65	3	5,998	0.05%
2019/09/17	2	26.73	7	26.70	26.70	-5	6,068	-0.08%
2019/09/16	11	26.62	11	26.70	26.55	0	6,108	0.00%
2019/09/12	7	27.07	0	0.00	27.05	7	6,061	0.12%
2019/09/11	12	26.98	1	27.25	27.20	11	6,057	0.18%
2019/09/10	29	27.35	0	0.00	27.25	29	6,013	0.48%
2019/09/09	121	27.76	1	27.60	27.70	120	5,964	2.01%	大買/鉅額交易
2019/09/06	6	28.40	15	28.27	28.15	-9	5,927	-0.15%
2019/09/05	23	28.58	2	28.58	28.55	21	5,869	0.36%
2019/09/04	28	28.51	0	0.00	28.55	28	5,848	0.48%
2019/09/03	3	28.52	1	28.85	28.55	2	5,846	0.03%
2019/09/02	0	0.00	1	28.70	28.65	-1	5,815	-0.02%
2019/08/30	15	28.15	1	28.20	28.00	14	5,760	0.24%
2019/08/29	1	27.40	2	28.00	27.90	-1	5,720	-0.02%
2019/08/28	2	27.80	2	28.20	27.60	0	5,675	0.00%
2019/08/27	1	27.15	41	27.21	27.65	-40	5,580	-0.72%
2019/08/26	18	26.98	5	27.10	26.85	13	5,536	0.23%
2019/08/23	20	28.11	7	28.10	28.10	13	5,457	0.24%
2019/08/22	120	28.53	0	0.00	28.45	120	5,445	2.20%	大買/鉅額交易
2019/08/21	0	0.00	7	28.24	28.25	-7	5,355	-0.13%
2019/08/20	29	28.71	0	0.00	28.30	29	5,293	0.55%
2019/08/19	5	28.86	4	29.10	28.85	1	5,210	0.02%
2019/08/15	13	28.91	11	28.88	28.75	2	5,126	0.04%
2019/08/14	2	28.45	0	0.00	28.95	2	5,035	0.04%
2019/08/13	1	28.30	0	0.00	27.75	1	4,835	0.02%
2019/08/12	1	28.75	1	29.20	28.75	0	4,774	0.00%
2019/08/08	0	0.00	74	28.62	28.45	-74	4,616	-1.60%
2019/08/07	5	28.63	48	28.24	28.05	-43	4,537	-0.95%
2019/08/06	5	27.28	5	27.92	28.30	0	4,373	0.00%
2019/08/05	5	27.20	1	27.55	27.40	4	4,279	0.09%
2019/08/02	70	27.13	0	0.00	27.15	70	4,223	1.66%
2019/07/30	2	26.78	0	0.00	26.45	2	4,274	0.05%
2019/07/29	1	27.25	7	27.31	27.20	-6	4,277	-0.14%
2019/07/26	3	27.57	1	27.45	27.40	2	4,281	0.05%
2019/07/25	4	28.00	0	0.00	27.60	4	4,335	0.09%
2019/07/24	5	26.85	4	27.15	27.20	1	4,229	0.02%
2019/07/23	1	26.60	0	0.00	26.85	1	4,220	0.02%
2019/07/22	11	26.95	0	0.00	26.85	11	4,182	0.26%
2019/07/19	1	26.15	0	0.00	26.25	1	4,201	0.02%
2019/07/18	7	26.49	0	0.00	26.20	7	4,231	0.17%
2019/07/17	1	26.40	1	26.50	26.80	0	4,239	0.00%
2019/07/16	1	26.45	0	0.00	26.15	1	4,296	0.02%
2019/07/15	27	26.19	0	0.00	26.15	27	4,274	0.63%
2019/07/12	1	26.30	6	25.97	26.00	-5	4,254	-0.12%
2019/07/11	1	25.90	2	25.58	25.70	-1	4,226	-0.02%
2019/07/10	7	26.39	6	26.79	25.60	1	4,243	0.02%
2019/07/09	0	0.00	23	25.62	25.90	-23	3,908	-0.59%
2019/07/08	0	0.00	1	25.70	25.75	-1	3,902	-0.03%
2019/07/04	1	25.25	70	25.40	25.25	-69	3,977	-1.73%
2019/07/02	0	0.00	1	25.50	25.70	-1	4,028	-0.02%
2019/07/01	0	0.00	11	25.55	25.45	-11	4,028	-0.27%
2019/06/28	4	25.15	0	0.00	25.05	4	4,038	0.10%
2019/06/27	34	26.01	1	26.00	25.25	33	4,034	0.82%
2019/06/26	2	25.55	1	25.60	25.70	1	3,911	0.03%
2019/06/24	5	25.27	6	25.25	25.30	-1	3,877	-0.03%
2019/06/21	0	0.00	10	24.70	24.50	-10	3,881	-0.26%
2019/06/20	0	0.00	20	24.20	24.20	-20	3,937	-0.51%
2019/06/19	20	23.85	1	24.10	24.10	19	4,187	0.45%
2019/06/17	0	0.00	40	23.78	23.85	-40	4,349	-0.92%
2019/06/14	70	23.82	0	0.00	23.80	70	4,476	1.56%
2019/06/10	10	23.20	0	0.00	23.50	10	4,787	0.21%
2019/06/06	19	23.20	0	0.00	23.05	19	4,814	0.39%
2019/06/04	1	22.90	0	0.00	22.80	1	4,843	0.02%
2019/06/03	0	0.00	15	23.05	23.00	-15	4,929	-0.30%
2019/05/31	0	0.00	100	23.38	23.45	-100	5,027	-1.99%
2019/05/30	15	22.80	0	0.00	23.20	15	5,063	0.30%
2019/05/29	40	22.65	0	0.00	22.60	40	5,109	0.78%
2019/05/28	10	23.15	9	23.40	23.15	1	5,107	0.02%
2019/05/27	0	0.00	20	23.40	23.15	-20	5,149	-0.39%
2019/05/24	4	23.40	0	0.00	23.25	4	5,207	0.08%
2019/05/23	44	23.63	0	0.00	23.30	44	5,218	0.84%
2019/05/22	60	24.32	0	0.00	24.15	60	5,200	1.15%
2019/05/16	1	24.60	2	24.80	24.30	-1	5,180	-0.02%
2019/05/15	1	25.25	8	25.09	25.05	-7	5,164	-0.14%
2019/05/14	6	24.53	2	24.45	24.80	4	5,107	0.08%
2019/05/13	1	24.60	22	24.75	24.55	-21	5,084	-0.41%
2019/05/10	26	24.35	0	0.00	24.10	26	5,034	0.52%
2019/05/09	1	24.40	0	0.00	24.20	1	4,995	0.02%
2019/05/06	6	25.75	12	25.76	25.10	-6	4,785	-0.13%
2019/05/03	0	0.00	4	26.25	26.40	-4	4,701	-0.09%
2019/05/02	0	0.00	20	26.13	26.25	-20	4,671	-0.43%
2019/04/30	6	26.04	8	25.87	26.00	-2	4,622	-0.04%
2019/04/29	1	25.30	0	0.00	25.00	1	4,407	0.02%
2019/04/26	2	24.88	1	25.10	25.35	1	4,409	0.02%
2019/04/24	0	0.00	4	25.30	25.45	-4	4,551	-0.09%
2019/04/23	7	25.01	4	24.93	25.20	3	4,545	0.07%
2019/04/22	2	25.18	4	25.05	25.10	-2	4,548	-0.04%
2019/04/19	1	24.20	0	0.00	24.20	1	4,467	0.02%
2019/04/18	0	0.00	11	24.30	23.90	-11	4,501	-0.24%
2019/04/17	0	0.00	5	24.63	24.55	-5	4,630	-0.11%
2019/04/16	4	24.75	3	24.93	24.50	1	4,820	0.02%
2019/04/15	4	24.25	9	24.54	24.65	-5	4,989	-0.10%
2019/04/11	20	23.95	33	23.72	23.70	-13	4,911	-0.26%
2019/04/10	0	0.00	13	24.07	24.10	-13	4,887	-0.27%
2019/04/09	0	0.00	1	23.65	23.85	-1	4,821	-0.02%
2019/04/08	20	23.70	0	0.00	23.75	20	4,839	0.41%
2019/04/03	0	0.00	2	23.45	23.50	-2	4,805	-0.04%
2019/04/02	5	23.35	0	0.00	23.40	5	4,795	0.10%
2019/04/01	3	23.50	0	0.00	23.45	3	4,776	0.06%
2019/03/29	1	23.05	0	0.00	23.00	1	4,726	0.02%
2019/03/28	11	23.00	0	0.00	22.90	11	4,701	0.23%
2019/03/26	2	23.35	4	23.30	23.40	-2	4,622	-0.04%
2019/03/25	6	23.86	2	24.30	23.75	4	4,553	0.09%
2019/03/22	48	25.16	0	0.00	24.85	48	4,557	1.05%
2019/03/21	5	26.60	1	26.45	26.10	4	4,316	0.09%
2019/03/20	1	25.95	1	26.00	26.05	0	4,214	0.00%
2019/03/19	2	26.08	4	26.25	26.10	-2	4,218	-0.05%
2019/03/18	2	26.15	12	26.40	26.50	-10	4,208	-0.24%
2019/03/15	0	0.00	1	25.45	25.15	-1	4,001	-0.02%
2019/03/14	1	25.85	3	25.70	25.35	-2	3,996	-0.05%
2019/03/13	2	25.23	0	0.00	25.35	2	3,949	0.05%
2019/03/11	2	24.85	0	0.00	24.80	2	3,997	0.05%
2019/03/07	2	25.10	5	25.50	25.10	-3	4,007	-0.07%
2019/03/06	2	25.55	20	25.21	25.70	-18	3,941	-0.46%
2019/03/05	15	25.18	4	25.30	24.85	11	3,870	0.28%
2019/03/04	4	24.90	0	0.00	25.00	4	3,847	0.10%
2019/02/27	0	0.00	20	24.40	24.55	-20	3,807	-0.53%
2019/02/26	1	24.50	0	0.00	24.50	1	3,815	0.03%
2019/02/25	0	0.00	7	25.00	24.95	-7	3,835	-0.18%
2019/02/21	1	24.95	0	0.00	24.80	1	3,830	0.03%
2019/02/15	5	24.73	0	0.00	24.80	5	3,812	0.13%
2019/02/14	0	0.00	2	25.10	24.80	-2	3,805	-0.05%
2019/02/11	3	24.80	0	0.00	24.90	3	3,795	0.08%
2019/01/30	1	24.55	0	0.00	24.60	1	3,776	0.03%
2019/01/29	1	24.40	0	0.00	24.45	1	3,774	0.03%
2019/01/25	2	24.75	0	0.00	24.65	2	3,756	0.05%
2019/01/24	0	0.00	6	24.68	24.65	-6	3,746	-0.16%
2019/01/22	1	24.85	1	24.95	25.05	0	3,719	0.00%
2019/01/21	0	0.00	4	25.28	25.35	-4	3,653	-0.11%
2019/01/18	1	25.10	0	0.00	25.30	1	3,642	0.03%
2019/01/17	8	25.34	3	26.00	25.30	5	3,618	0.14%
2019/01/16	3	25.35	1	25.80	26.10	2	3,458	0.06%
2019/01/15	6	25.12	0	0.00	25.05	6	3,279	0.18%
2019/01/14	7	25.23	5	24.86	24.85	2	3,222	0.06%
2019/01/11	0	0.00	3	25.20	25.10	-3	3,158	-0.09%
2019/01/10	2	25.10	40	25.34	25.75	-38	3,087	-1.23%
2019/01/09	4	25.60	61	25.44	25.50	-57	3,015	-1.89%
2019/01/08	57	24.91	4	25.00	25.45	53	2,864	1.85%
2019/01/07	63	24.42	10	24.36	24.50	53	2,643	2.01%
2019/01/04	6	22.10	6	22.70	22.70	0	2,411	0.00%
2018/12/28	0	0.00	1	22.80	22.95	-1	2,429	-0.04%
2018/12/27	1	23.40	7	22.91	22.90	-6	2,451	-0.24%
2018/12/26	2	22.90	4	22.75	22.25	-2	2,410	-0.08%
2018/12/25	5	22.69	0	0.00	22.65	5	2,408	0.21%
2018/12/24	2	23.08	2	23.10	23.05	0	2,406	0.00%
2018/12/22	3	22.55	0	0.00	22.55	3	2,398	0.13%
2018/12/20	0	0.00	1	22.40	22.30	-1	2,499	-0.04%
2018/12/19	0	0.00	3	22.60	22.70	-3	2,485	-0.12%
2018/12/18	6	22.76	12	22.73	22.75	-6	2,476	-0.24%
2018/12/17	6	23.77	11	24.01	23.00	-5	2,441	-0.20%
2018/12/14	0	0.00	2	23.08	23.15	-2	2,315	-0.09%
2018/12/11	21	22.76	1	22.70	22.80	20	2,201	0.91%
2018/12/10	4	21.55	0	0.00	21.55	4	2,095	0.19%
2018/12/06	6	21.44	0	0.00	21.30	6	2,067	0.29%
2018/12/05	2	22.20	4	22.20	22.25	-2	2,033	-0.10%
2018/12/04	0	0.00	5	23.00	22.45	-5	2,034	-0.25%
2018/12/03	2	22.00	0	0.00	22.10	2	1,968	0.10%
2018/11/30	0	0.00	10	21.55	21.60	-10	1,946	-0.51%
2018/11/29	0	0.00	1	21.45	21.45	-1	1,929	-0.05%
2018/11/21	1	20.90	0	0.00	21.00	1	1,804	0.06%
2018/11/20	10	20.50	12	20.73	20.75	-2	1,819	-0.11%
2018/11/19	0	0.00	4	20.50	20.45	-4	1,782	-0.22%
2018/11/15	1	19.90	0	0.00	19.90	1	1,753	0.06%
2018/11/02	0	0.00	5	18.92	18.95	-5	2,120	-0.24%
2018/11/01	2	18.55	11	18.68	18.55	-9	2,130	-0.42%
2018/10/31	0	0.00	20	18.10	18.30	-20	2,151	-0.93%
2018/10/25	17	17.56	2	17.75	17.15	15	2,460	0.61%
2018/10/24	0	0.00	1	18.25	18.40	-1	2,454	-0.04%
2018/10/18	5	18.80	6	18.85	18.80	-1	2,543	-0.04%
2018/10/16	1	18.60	1	18.30	18.60	0	2,626	0.00%
2018/10/15	0	0.00	1	18.30	18.15	-1	2,671	-0.04%
2018/10/12	0	0.00	2	18.00	18.10	-2	2,776	-0.07%
2018/10/11	13	18.10	0	0.00	18.00	13	3,116	0.42%
2018/10/09	10	19.90	0	0.00	20.00	10	3,134	0.32%
2018/10/08	4	20.60	0	0.00	20.60	4	3,300	0.12%
2018/10/05	1	20.50	0	0.00	20.65	1	3,690	0.03%
2018/10/04	1	21.70	0	0.00	21.50	1	3,714	0.03%
2018/10/02	0	0.00	10	22.85	22.50	-10	3,818	-0.26%
2018/10/01	10	23.00	6	22.90	22.90	4	3,853	0.10%
2018/09/28	25	23.46	10	23.20	23.30	15	3,882	0.39%
2018/09/27	1	22.75	1	22.90	22.90	0	3,888	0.00%
2018/09/20	1	21.90	0	0.00	21.80	1	4,396	0.02%
2018/09/19	0	0.00	1	22.40	22.25	-1	4,400	-0.02%
2018/09/17	0	0.00	10	22.15	22.15	-10	4,438	-0.23%
2018/09/13	0	0.00	2	21.50	21.55	-2	4,511	-0.04%
2018/09/12	10	21.30	0	0.00	21.15	10	4,668	0.21%
2018/09/11	0	0.00	1	21.40	21.40	-1	4,709	-0.02%
2018/09/10	3	20.90	0	0.00	20.90	3	4,725	0.06%
2018/09/03	0	0.00	15	22.59	22.50	-15	4,948	-0.30%
2018/08/30	10	23.10	0	0.00	22.90	10	5,186	0.19%
2018/08/28	5	23.13	0	0.00	22.95	5	5,366	0.09%
2018/08/27	3	23.03	0	0.00	23.00	3	5,638	0.05%
2018/08/24	2	21.75	0	0.00	21.80	2	5,787	0.03%
2018/08/22	10	22.15	0	0.00	21.85	10	5,857	0.17%
2018/08/21	2	22.13	3	21.98	22.10	-1	5,885	-0.02%
2018/08/20	5	21.50	1	21.45	21.60	4	5,914	0.07%
2018/08/16	20	21.70	0	0.00	22.00	20	5,863	0.34%
2018/08/15	21	22.85	12	22.43	22.20	9	5,832	0.15%
2018/08/14	3	23.20	0	0.00	23.05	3	5,802	0.05%
2018/08/13	11	23.81	0	0.00	23.60	11	5,750	0.19%
2018/08/08	2	26.90	49	26.65	26.55	-47	5,753	-0.82%
2018/08/06	0	0.00	10	27.10	27.15	-10	5,724	-0.17%
2018/08/03	14	27.45	0	0.00	27.35	14	5,726	0.24%
2018/08/02	0	0.00	2	26.85	26.85	-2	5,497	-0.04%
2018/08/01	2	26.90	1	26.95	26.80	1	5,461	0.02%
2018/07/31	1	27.15	0	0.00	26.90	1	5,450	0.02%
2018/07/26	2	26.58	0	0.00	26.55	2	5,382	0.04%
2018/07/23	1	26.80	0	0.00	26.55	1	5,329	0.02%
2018/07/20	0	0.00	2	27.20	27.05	-2	5,289	-0.04%
2018/07/19	8	27.53	1	27.65	27.45	7	5,251	0.13%
2018/07/18	19	28.38	13	28.69	27.90	6	5,190	0.12%
2018/07/17	0	0.00	8	27.70	27.50	-8	4,869	-0.16%
2018/07/16	54	27.98	3	27.95	28.00	51	4,833	1.06%
2018/07/13	6	28.67	18	28.49	28.45	-12	4,685	-0.26%
2018/07/11	1	27.50	0	0.00	27.50	1	4,306	0.02%
2018/07/09	0	0.00	1	27.55	27.20	-1	4,301	-0.02%
2018/07/05	1	27.30	0	0.00	27.00	1	4,321	0.02%
2018/07/04	40	28.01	64	28.11	27.90	-24	4,324	-0.55%
2018/07/03	2	27.10	1	27.10	27.15	1	4,011	0.02%
2018/07/02	0	0.00	11	26.90	26.85	-11	4,016	-0.27%
2018/06/26	6	26.23	1	26.10	26.20	5	3,973	0.13%
2018/06/25	0	0.00	1	27.25	26.70	-1	3,974	-0.03%
2018/06/22	11	27.38	1.2	27.40	27.15	9.8	4,015	0.24%
2018/06/21	1	27.80	0	0.00	27.95	1	3,998	0.03%
2018/06/20	0	0.00	2	26.80	27.45	-2	3,963	-0.05%
2018/06/19	0	0.00	3	27.22	27.20	-3	4,013	-0.07%
2018/06/15	0	0.00	1	27.50	27.50	-1	4,095	-0.02%
2018/06/14	2	27.43	0	0.00	27.30	2	4,165	0.05%
2018/06/13	2	27.95	0	0.00	27.60	2	4,174	0.05%
2018/06/12	1	28.10	11	28.18	27.85	-10	4,166	-0.24%
2018/06/11	0	0.00	5	27.40	27.40	-5	4,093	-0.12%
2018/06/08	1	27.80	1	27.95	27.70	0	4,127	0.00%
2018/06/07	2	27.60	2	27.60	27.65	0	4,144	0.00%
2018/06/06	2	27.25	20	27.20	27.35	-18	4,114	-0.44%
2018/06/05	21	27.24	3	27.35	27.00	18	4,531	0.40%
2018/06/04	12	28.13	17	28.11	28.05	-5	4,582	-0.11%
2018/06/01	2	27.15	1	27.00	27.35	1	4,392	0.02%
2018/05/31	0	0.00	11	26.41	26.50	-11	4,412	-0.25%
2018/05/29	1	26.00	0	0.00	26.25	1	4,596	0.02%
2018/05/25	0	0.00	1	25.65	25.35	-1	4,770	-0.02%
2018/05/24	2	25.48	1	25.40	25.35	1	4,822	0.02%
2018/05/23	0	0.00	1	25.90	25.60	-1	4,885	-0.02%
2018/05/22	2	25.93	15	26.00	25.75	-13	4,910	-0.26%
2018/05/18	1	25.70	1	25.65	25.40	0	5,176	0.00%
2018/05/17	4	25.21	7	25.79	26.10	-3	5,161	-0.06%
2018/05/11	2	24.30	1	24.10	24.10	1	5,357	0.02%
2018/05/10	2	24.00	0	0.00	23.95	2	5,360	0.04%
2018/04/27	0	0.00	5	23.70	23.70	-5	6,376	-0.08%
2018/04/26	0	0.00	2	23.95	23.55	-2	6,682	-0.03%
2018/04/25	1	23.40	1	23.55	23.75	0	7,172	0.00%
2018/04/24	4	24.04	0	0.00	23.90	4	7,255	0.06%
2018/04/23	2	24.80	0	0.00	24.80	2	7,302	0.03%
2018/04/18	3	25.45	0	0.00	25.50	3	7,755	0.04%
2018/04/17	8	26.03	3	26.10	25.80	5	7,945	0.06%
2018/04/16	1	26.75	0	0.00	26.60	1	8,233	0.01%
2018/04/10	24	25.99	13	26.46	26.55	11	11,292	0.10%
2018/04/09	1	25.45	1	25.45	25.25	0	11,603	0.00%
2018/03/30	0	0.00	6	27.31	27.05	-6	11,829	-0.05%
2018/03/28	0	0.00	7	27.01	27.00	-7	11,817	-0.06%
2018/03/26	1	26.80	0	0.00	26.80	1	11,834	0.01%
2018/03/23	5	26.60	0	0.00	26.75	5	11,831	0.04%
2018/03/22	4	27.39	0	0.00	27.35	4	11,738	0.03%
2018/03/21	1	27.35	0	0.00	27.85	1	11,692	0.01%
2018/03/15	1	28.05	1	28.00	28.05	0	11,917	0.00%
2018/03/14	1	28.00	0	0.00	27.95	1	11,906	0.01%
2018/03/13	0	0.00	5	28.39	28.45	-5	11,883	-0.04%
2018/03/12	3	28.45	14	28.53	28.35	-11	11,841	-0.09%
2018/03/09	46	29.92	40	30.06	29.20	6	11,816	0.05%
2018/03/08	8	28.89	2	28.85	28.75	6	11,452	0.05%
2018/03/07	2	28.38	12	28.61	28.50	-10	11,450	-0.09%
2018/03/06	16	28.89	1	28.75	28.75	15	11,513	0.13%
2018/03/02	10	28.15	12	28.13	28.15	-2	11,353	-0.02%
2018/03/01	0	0.00	38	27.88	27.95	-38	11,737	-0.32%
2018/02/27	12	27.83	3	28.28	27.80	9	11,967	0.08%
2018/02/26	0	0.00	10	27.40	27.00	-10	12,038	-0.08%
2018/02/23	2	27.30	0	0.00	27.45	2	12,002	0.02%
2018/02/22	0	0.00	2	27.15	27.25	-2	11,994	-0.02%
2018/02/21	0	0.00	4	26.83	27.50	-4	11,995	-0.03%
2018/02/12	2	25.50	3	25.55	25.45	-1	11,913	-0.01%
2018/02/09	2	24.00	1	24.05	25.00	1	11,890	0.01%
2018/02/08	0	0.00	7	25.09	25.10	-7	11,927	-0.06%
2018/02/07	33	25.81	6	25.74	25.25	27	11,965	0.23%
2018/02/06	13	25.54	58	25.56	25.10	-45	12,043	-0.37%
2018/02/05	3	27.13	3	26.98	27.40	0	12,214	0.00%
2018/02/02	0	0.00	8	27.75	27.95	-8	12,207	-0.07%
2018/02/01	8	28.36	5	27.95	27.95	3	12,226	0.02%
2018/01/31	12	27.99	3	27.78	28.10	9	12,282	0.07%
2018/01/30	41	28.80	0	0.00	28.05	41	12,234	0.34%
2018/01/29	2	28.28	2	28.30	28.40	0	12,159	0.00%
2018/01/26	5	27.78	2	27.75	27.70	3	12,089	0.02%
2018/01/25	3	28.58	0	0.00	28.10	3	11,968	0.03%
2018/01/24	19	28.98	11	29.00	29.30	8	11,793	0.07%
2018/01/23	10	29.24	2	29.25	29.05	8	11,701	0.07%
2018/01/22	14	30.96	8	31.04	30.30	6	11,422	0.05%
2018/01/19	48	30.58	32	30.66	30.70	16	11,212	0.14%
2018/01/18	2	29.40	1	29.65	29.35	1	10,752	0.01%
2018/01/17	3	29.52	7	29.51	29.45	-4	10,698	-0.04%
2018/01/16	2	30.10	2	29.65	29.50	0	10,612	0.00%
2018/01/15	2	29.43	1	29.70	29.35	1	10,510	0.01%
2018/01/12	6	30.22	6	30.63	30.05	0	10,468	0.00%
2018/01/11	4	29.63	4	29.69	29.55	0	10,156	0.00%
2018/01/10	3	29.35	9	29.36	29.10	-6	9,979	-0.06%
2018/01/09	13	29.84	36	30.07	30.20	-23	9,679	-0.24%
2018/01/08	34	31.52	46	31.29	30.60	-12	9,315	-0.13%
2018/01/05	66	30.64	39	30.71	31.20	27	8,612	0.31%
2018/01/04	64	28.03	148	27.09	28.95	-84	7,454	-1.13%	大賣/
2018/01/03	139	26.74	3	26.57	26.35	136	6,544	2.08%	大買/鉅額交易
2018/01/02	2	26.20	1	25.80	25.95	1	6,204	0.02%