正文 (4906)-元大-善化券商分點個股進出

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
38.20
漲跌
▼0.10
漲幅
-0.26%
成交量
15,739張
產業
上市通信網路類股
597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－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/06/07	14.1	38.26	2	38.23	38.20	12.1	6,747	0.18%
2024/06/06	4	38.36	7	38.70	38.30	-3	6,627	-0.05%
2024/06/05	4.1	38.12	28	38.34	37.80	-23.9	6,419	-0.37%
2024/06/04	16	38.21	15	38.26	38.05	1	6,414	0.02%
2024/06/03	1.1	36.99	1	37.20	37.70	0.1	6,453	0.00%
2024/05/31	27.2	37.92	68.2	38.21	37.00	-41	6,649	-0.62%
2024/05/30	84	38.33	19.1	38.35	38.00	64.9	7,831	0.83%
2024/05/29	21.1	38.07	23	38.25	38.00	-1.9	8,025	-0.02%
2024/05/28	18	37.89	21	38.06	37.95	-3	7,758	-0.04%
2024/05/27	75.2	37.34	28	36.82	37.35	47.2	7,378	0.64%
2024/05/24	1	35.45	5	35.53	35.35	-4	6,845	-0.06%
2024/05/23	2	35.00	2	35.18	35.00	0	6,842	0.00%
2024/05/22	7	35.87	8.1	35.74	35.40	-1.1	6,864	-0.02%
2024/05/21	2	34.78	1.2	35.10	35.20	0.8	6,687	0.01%
2024/05/20	9.3	35.37	7	34.83	35.50	2.3	6,642	0.03%
2024/05/17	3	34.08	2	34.35	34.10	1	6,333	0.02%
2024/05/16	0	0.00	2	34.08	34.15	-2	6,340	-0.03%
2024/05/15	2	34.00	0	0.00	33.95	2	6,340	0.03%
2024/05/14	1.2	33.87	49	34.01	34.15	-47.9	6,384	-0.75%
2024/05/13	0	33.60	0	0.00	33.90	0	6,420	0.00%
2024/05/10	0	0.00	1	33.30	33.40	-1	6,626	-0.02%
2024/05/09	5.1	33.55	0	0.00	33.30	5.1	6,780	0.08%
2024/05/07	0	0.00	5	33.00	33.15	-5	6,815	-0.07%
2024/05/06	0	33.50	0	0.00	33.55	0	6,878	0.00%
2024/05/03	0	33.40	0	0.00	33.30	0	6,909	0.00%
2024/05/02	0.1	33.35	0	0.00	33.20	0.1	6,941	0.00%
2024/04/30	0.1	33.45	0	0.00	33.25	0.1	7,018	0.00%
2024/04/25	1	32.60	0	0.00	32.50	1	7,275	0.01%
2024/04/24	0	0.00	10	32.95	33.00	-10	7,337	-0.14%
2024/04/23	1	32.10	0	0.00	32.55	1	7,404	0.01%
2024/04/22	10	32.50	2	32.15	32.25	8	7,631	0.10%
2024/04/19	1	31.85	8	32.21	32.20	-7	7,766	-0.09%
2024/04/18	1	32.85	3	33.15	33.15	-2	7,725	-0.03%
2024/04/17	1	32.95	1	32.95	32.95	0	7,742	0.00%
2024/04/16	54.1	33.53	0	0.00	32.70	54.1	7,740	0.70%
2024/04/15	2.1	34.13	0	0.00	34.10	2.1	7,693	0.03%
2024/04/12	8	34.59	2	34.65	34.55	6	7,674	0.08%
2024/04/10	6	34.65	12	34.63	34.70	-6	7,709	-0.08%
2024/04/09	11	34.10	0	0.00	34.05	11	7,659	0.14%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/03	16	33.94	0	0.00	33.95	16	7,608	0.21%
2024/04/02	1	34.15	0	0.00	34.10	1	7,621	0.01%
2024/03/29	0	0.00	39.4	34.07	34.10	-39.4	7,575	-0.52%
2024/03/28	1	34.50	0	0.00	34.20	1	7,639	0.01%
2024/03/27	35.1	34.55	0	0.00	34.40	35.1	7,680	0.46%
2024/03/26	16	34.48	11	34.50	34.40	5	7,678	0.07%
2024/03/25	2	35.20	47.2	35.22	35.30	-45.2	7,627	-0.59%
2024/03/22	2	35.33	1.2	35.44	35.10	0.8	7,653	0.01%
2024/03/21	51	34.88	0	0.00	34.80	51	7,663	0.67%
2024/03/20	1	34.90	8	35.25	34.90	-7	7,731	-0.09%
2024/03/19	2	35.05	1	35.10	35.00	1	7,974	0.01%
2024/03/18	1.2	34.91	0	0.00	35.10	1.2	8,333	0.01%
2024/03/15	4.1	34.41	2	34.75	34.30	2.1	8,602	0.02%
2024/03/14	7.2	35.08	37	34.87	34.90	-29.8	8,679	-0.34%
2024/03/13	35	36.37	6.3	35.75	35.65	28.7	8,912	0.32%
2024/03/12	14	36.30	5	36.45	36.15	9	8,880	0.10%
2024/03/11	2	36.22	0	0.00	36.15	2	8,786	0.02%
2024/03/08	0	0.00	8	35.97	35.95	-8	8,713	-0.09%
2024/03/07	10.1	37.64	17	37.59	36.80	-6.9	8,577	-0.08%
2024/03/06	32.4	38.59	27.1	38.51	38.35	5.3	8,253	0.06%
2024/03/05	119.3	40.07	104.1	39.64	39.50	15.2	7,969	0.19%	大買/大賣/
2024/03/04	17	37.43	27.7	38.23	38.70	-10.7	6,493	-0.16%
2024/02/29	0	0.00	1	35.60	35.40	-1	5,991	-0.02%
2024/02/27	1	36.00	10	35.45	35.25	-9	5,974	-0.15%
2024/02/26	1.3	35.92	1	36.15	36.00	0.3	5,965	0.01%
2024/02/23	7	36.47	1	36.35	35.90	6	5,955	0.10%
2024/02/22	0	0.00	3	36.32	36.35	-3	6,002	-0.05%
2024/02/21	11.6	36.13	1	36.05	36.05	10.6	5,965	0.18%
2024/02/20	0	35.70	0	0.00	35.65	0	5,938	0.00%
2024/02/19	2	35.83	0	0.00	35.95	2	5,940	0.03%
2024/02/16	1.3	35.75	0	0.00	35.65	1.3	5,922	0.02%
2024/02/15	0.1	35.40	7	35.53	35.70	-6.9	5,925	-0.12%
2024/02/02	18	36.39	7	36.14	36.00	11	5,862	0.19%
2024/02/01	1	35.60	1	36.20	36.20	0	5,732	0.00%
2024/01/31	3	35.50	1	35.60	35.60	2	5,626	0.04%
2024/01/30	6	35.55	8	35.63	35.75	-2	5,649	-0.04%
2024/01/29	3	35.80	0	0.00	35.80	3	5,636	0.05%
2024/01/24	6	35.94	0	0.00	35.80	6	5,703	0.11%
2024/01/23	0	0.00	1.8	35.77	35.90	-1.8	5,671	-0.03%
2024/01/22	3.1	36.00	5	35.81	35.85	-1.9	5,625	-0.03%
2024/01/19	2	34.88	0	0.00	34.80	2	5,467	0.04%
2024/01/18	3	35.20	0	0.00	35.20	3	5,445	0.06%
2024/01/17	3	35.60	13	35.45	35.35	-10	5,398	-0.19%
2024/01/16	3.1	35.74	4	35.56	36.00	-0.9	5,340	-0.02%
2024/01/15	0.2	34.95	0	0.00	35.00	0.2	5,112	0.00%
2024/01/11	2	33.53	0	0.00	33.75	2	5,018	0.04%
2024/01/10	2	33.40	2	33.50	33.45	0	5,067	0.00%
2024/01/09	0	0.00	1	33.20	33.25	-1	5,131	-0.02%
2024/01/08	1	33.75	0	0.00	33.75	1	5,171	0.02%
2024/01/05	8	33.84	0	0.00	33.65	8	5,213	0.15%
2024/01/04	1	33.90	1	33.75	33.85	0	5,268	0.00%
2024/01/03	2	34.20	0	0.00	34.15	2	5,289	0.04%
2024/01/02	1	34.75	2	34.65	34.70	-1	5,278	-0.02%
2023/12/29	3	34.52	0	0.00	34.50	3	5,341	0.06%
2023/12/27	1	34.55	15	34.65	34.55	-14	5,396	-0.26%
2023/12/26	2	34.80	14	34.89	34.85	-12	5,538	-0.22%
2023/12/25	15.1	34.72	31.3	34.63	34.60	-16.2	5,548	-0.29%
2023/12/22	0	0.00	11	36.11	35.55	-11	5,530	-0.20%
2023/12/21	1	35.50	0.4	35.74	35.60	0.6	5,535	0.01%
2023/12/20	7	35.75	0	0.00	35.95	7	5,661	0.12%
2023/12/19	2.2	35.79	1	35.40	35.60	1.2	5,672	0.02%
2023/12/18	0	0.00	1.5	36.12	35.80	-1.5	5,740	-0.03%
2023/12/15	0	0.00	1	36.50	36.20	-1	5,810	-0.02%
2023/12/14	6	37.04	32	37.00	36.90	-26	5,830	-0.45%
2023/12/13	36	36.55	35	36.72	36.35	1	5,593	0.02%
2023/12/12	26	35.50	81	34.95	35.75	-55	5,399	-1.02%
2023/12/11	62	34.44	1	34.20	34.30	61	5,452	1.12%
2023/12/08	8	35.63	27	35.31	35.70	-19	5,430	-0.35%
2023/12/07	4	34.48	10	34.50	34.50	-6	5,303	-0.11%
2023/12/06	1	34.05	0	0.00	34.15	1	5,386	0.02%
2023/12/05	10	34.15	0	0.00	33.95	10	5,485	0.18%
2023/12/04	21	34.40	0	0.00	34.25	21	5,826	0.36%
2023/12/01	0	0.00	15	34.15	34.10	-15	6,234	-0.24%
2023/11/29	0	0.00	0.7	34.30	34.20	-0.7	6,567	-0.01%
2023/11/28	1	33.95	2	34.40	34.40	-1	6,905	-0.01%
2023/11/24	0	0.00	1	34.10	34.10	-1	7,301	-0.01%
2023/11/22	0	0.00	0.1	34.30	34.65	-0.1	8,732	0.00%
2023/11/21	9	34.86	2.4	34.91	34.60	6.7	9,605	0.07%
2023/11/20	0	0.00	16	34.20	34.30	-16	9,947	-0.16%
2023/11/17	0.1	33.50	0	0.00	33.45	0.1	10,412	0.00%
2023/11/16	0	0.00	3	33.10	33.40	-3	10,727	-0.03%
2023/11/10	0	0.00	60	32.70	32.70	-60	11,360	-0.53%
2023/11/09	8	32.88	2	32.95	32.90	6	11,392	0.05%
2023/11/08	0.1	33.80	1	33.60	33.30	-1	11,367	-0.01%
2023/11/07	10	33.45	1	33.50	33.45	9	11,416	0.08%
2023/11/06	0.1	33.95	0	33.95	33.90	0	11,542	0.00%
2023/11/03	60	34.45	0	0.00	34.25	60	11,956	0.50%
2023/11/02	0	0.00	10	33.90	33.85	-10	11,934	-0.08%
2023/10/31	0.1	33.00	0	0.00	32.60	0.1	12,232	0.00%
2023/10/30	0.1	33.40	0	0.00	33.30	0.1	12,328	0.00%
2023/10/27	2	33.05	0	0.00	33.15	2	12,454	0.02%
2023/10/26	1.1	33.20	0	0.00	33.05	1.1	12,636	0.01%
2023/10/25	0.1	33.70	0	0.00	33.70	0.1	12,669	0.00%
2023/10/23	10	33.40	0	0.00	33.25	10	12,772	0.08%
2023/10/20	3.1	33.40	0	0.00	33.40	3.1	12,926	0.02%
2023/10/19	0	0.00	1	33.65	33.65	-1	12,976	-0.01%
2023/10/18	1	33.85	4	33.40	33.45	-3	13,018	-0.02%
2023/10/17	4	34.20	1	34.65	33.85	3	13,017	0.02%
2023/10/16	9	34.43	4.1	34.37	34.60	4.9	13,098	0.04%
2023/10/13	19	35.56	3	35.45	35.35	16	13,160	0.12%
2023/10/12	29	35.75	4	35.53	35.90	25	13,254	0.19%
2023/10/11	1.1	36.00	2.1	36.11	36.00	-1	13,271	-0.01%
2023/10/06	0.2	36.92	0	0.00	36.70	0.2	13,344	0.00%
2023/10/05	4	37.00	0	0.00	37.00	4	13,382	0.03%
2023/10/04	0	0.00	1	36.80	36.60	-1	13,391	-0.01%
2023/10/03	1.1	37.62	7	37.60	37.15	-5.9	13,538	-0.04%
2023/10/02	3	37.68	0	0.00	37.85	3	13,683	0.02%
2023/09/28	2	36.45	0	0.00	36.45	2	13,866	0.01%
2023/09/27	1.1	36.80	1	36.85	36.70	0	14,035	0.00%
2023/09/26	14	37.89	1	37.25	37.25	13	14,314	0.09%
2023/09/25	4.3	37.48	3.1	37.42	37.60	1.2	14,810	0.01%
2023/09/22	2.1	35.90	6	35.59	36.05	-3.9	15,164	-0.03%
2023/09/21	0.2	35.79	0	0.00	35.65	0.2	15,371	0.00%
2023/09/20	0.2	36.73	5	36.79	36.60	-4.8	15,626	-0.03%
2023/09/19	23.1	37.73	55	37.46	37.35	-31.9	15,530	-0.21%
2023/09/18	0	0.00	2	37.00	37.10	-2	15,394	-0.01%
2023/09/15	2.1	37.31	19.1	37.37	37.05	-17	15,333	-0.11%
2023/09/14	18	38.42	90.1	38.56	38.05	-72.1	15,132	-0.48%
2023/09/13	1	37.60	7	37.48	37.70	-6	14,807	-0.04%
2023/09/12	5.2	37.46	12.3	37.12	37.45	-7.1	14,717	-0.05%
2023/09/11	3.1	36.55	3	36.37	36.25	0.1	14,568	0.00%
2023/09/08	3.2	36.84	5	36.73	37.00	-1.8	14,723	-0.01%
2023/09/07	14	37.31	12	36.97	37.05	2	14,692	0.01%
2023/09/06	30.1	37.91	43	37.82	37.95	-12.9	14,398	-0.09%
2023/09/05	3	36.62	3	36.40	36.50	0	13,995	0.00%
2023/09/04	16	36.12	21	35.93	36.20	-5	13,935	-0.04%
2023/09/01	52	37.55	17	37.41	37.05	35	13,756	0.25%
2023/08/31	9.1	37.01	11	37.09	37.30	-1.9	13,628	-0.01%
2023/08/30	5	36.75	6.1	36.42	36.95	-1.1	13,760	-0.01%
2023/08/29	4	36.23	6	36.06	36.25	-2	13,590	-0.01%
2023/08/28	101.1	37.05	48	37.19	35.90	53.1	13,326	0.40%	大買/
2023/08/25	52.2	37.33	75	37.80	37.50	-22.8	12,166	-0.19%
2023/08/24	83	35.81	33	35.37	35.40	50	11,315	0.44%
2023/08/23	23.2	35.27	17	35.34	35.55	6.2	10,998	0.06%
2023/08/22	24	34.54	4.5	34.23	34.30	19.5	10,496	0.19%
2023/08/21	17	34.54	39.8	34.45	34.50	-22.8	10,182	-0.22%
2023/08/18	1	33.30	6	33.65	32.95	-5	9,725	-0.05%
2023/08/17	2.2	32.63	4	33.55	33.65	-1.8	9,639	-0.02%
2023/08/16	2.1	32.80	3	32.65	33.05	-0.9	9,566	-0.01%
2023/08/15	3.8	33.16	4	33.30	33.25	-0.2	9,564	0.00%
2023/08/14	3.1	32.66	3	32.50	32.65	0.1	9,629	0.00%
2023/08/11	15.3	32.90	3	33.35	32.65	12.3	9,575	0.13%
2023/08/10	4.3	33.39	21	33.45	33.35	-16.7	9,491	-0.18%
2023/08/09	49	34.26	56.7	34.17	33.55	-7.7	9,344	-0.08%
2023/08/08	4	33.31	5.2	33.13	33.15	-1.2	8,915	-0.01%
2023/08/07	2	32.75	2	33.20	33.45	0	8,858	0.00%
2023/08/04	7.3	32.72	8.1	32.70	32.90	-0.8	8,737	-0.01%
2023/08/02	1	31.70	4	32.26	31.40	-3	8,557	-0.04%
2023/08/01	2	32.05	0	0.00	32.05	2	8,426	0.02%
2023/07/31	24.1	32.33	2.1	32.25	32.10	22	8,343	0.26%
2023/07/28	0	0.00	2	31.45	31.50	-2	8,268	-0.02%
2023/07/27	0	0.00	2	31.90	31.80	-2	8,260	-0.02%
2023/07/25	1	31.95	2	32.20	31.90	-1	8,170	-0.01%
2023/07/24	1	31.55	0	0.00	31.55	1	8,024	0.01%
2023/07/21	2	31.43	1	31.40	31.40	1	7,964	0.01%
2023/07/20	0.2	32.05	0	0.00	32.05	0.2	7,937	0.00%
2023/07/19	4.1	32.49	6	32.20	31.60	-2	7,881	-0.02%
2023/07/18	2	32.45	0	0.00	32.25	2	7,838	0.03%
2023/07/17	0	0.00	4	33.13	33.35	-4	7,735	-0.05%
2023/07/14	0	0.00	5	32.90	32.75	-5	7,654	-0.07%
2023/07/13	15	33.11	5	33.01	32.55	10	7,621	0.13%
2023/07/12	0	0.00	2	32.35	32.10	-2	7,580	-0.03%
2023/07/11	0	0.00	1	32.40	32.40	-1	7,560	-0.01%
2023/07/10	8	32.82	18.1	32.71	32.80	-10.1	7,535	-0.13%
2023/07/07	15.1	33.91	20.3	33.64	33.55	-5.1	7,398	-0.07%
2023/07/06	18.3	34.24	15	34.06	33.65	3.3	7,318	0.04%
2023/07/05	9	33.66	5	33.28	33.15	4	6,999	0.06%
2023/07/04	13	33.09	11.3	33.00	33.40	1.7	6,832	0.02%
2023/07/03	19	34.21	29	34.55	34.45	-10	6,528	-0.15%
2023/06/30	11	32.82	100.8	32.57	33.05	-89.8	5,960	-1.51%
2023/06/29	17	31.60	13	31.55	31.50	4	5,502	0.07%
2023/06/28	26.1	31.97	33	32.04	31.25	-6.9	5,288	-0.13%
2023/06/27	20	30.10	0	0.00	29.80	20	4,964	0.40%
2023/06/26	0	30.05	5	30.10	30.05	-5	5,017	-0.10%
2023/06/21	23	30.20	0	0.00	30.25	23	5,082	0.45%
2023/06/20	7	30.20	2	30.20	30.15	5	5,100	0.10%
2023/06/19	4	30.05	9	30.07	30.05	-5	5,111	-0.10%
2023/06/16	11	30.76	3	30.77	30.50	8	5,096	0.16%
2023/06/15	6	30.95	3	30.93	30.90	3	5,072	0.06%
2023/06/14	12	31.01	3	31.20	31.40	9	4,996	0.18%
2023/06/13	2	31.48	15	31.37	31.50	-13	4,718	-0.28%
2023/06/12	0	0.00	17	31.61	31.30	-17	4,671	-0.36%
2023/06/09	10	31.35	1	31.50	31.80	9	4,657	0.19%
2023/06/08	8	31.37	5	31.38	31.15	3	4,632	0.06%
2023/06/07	2	31.73	2	31.65	31.65	0	4,632	0.00%
2023/06/06	10	32.51	6	32.67	32.00	4	4,564	0.09%
2023/06/05	14	33.15	55	32.84	33.45	-41	4,354	-0.94%
2023/06/02	26	31.46	92.3	31.11	31.55	-66.3	4,016	-1.65%
2023/06/01	2	31.50	0	0.00	31.60	2	3,984	0.05%
2023/05/31	2	31.45	13	31.57	31.40	-11	3,966	-0.28%
2023/05/30	12.2	31.15	2.2	31.32	31.15	10	3,928	0.25%
2023/05/29	23.2	31.26	24	30.99	31.40	-0.8	3,868	-0.02%
2023/05/26	2	30.70	0	0.00	30.30	2	3,712	0.05%
2023/05/25	13	30.49	2	30.58	30.50	11	3,701	0.30%
2023/05/24	2	30.68	6	30.66	30.65	-4	3,684	-0.11%
2023/05/23	0	0.00	7	30.74	30.65	-7	3,670	-0.19%
2023/05/22	0	0.00	1	30.40	30.50	-1	3,637	-0.03%
2023/05/19	2	30.33	6	30.27	30.05	-4	3,618	-0.11%
2023/05/18	14	30.30	0	0.00	30.40	14	3,581	0.39%
2023/05/17	11	29.54	5	29.50	29.65	6	3,442	0.17%
2023/05/16	10	29.68	1	29.60	29.70	9	3,412	0.26%
2023/05/15	19	29.81	5.2	29.90	29.75	13.8	3,397	0.41%
2023/05/12	5	30.20	0	0.00	30.15	5	3,387	0.15%
2023/05/11	1	30.05	11	29.81	29.70	-10	3,364	-0.30%
2023/05/10	1	30.60	28	30.51	30.25	-27	3,319	-0.81%
2023/05/09	3	29.83	27	29.83	29.90	-24	3,249	-0.74%
2023/05/08	3	29.47	18	29.51	29.50	-15	3,230	-0.46%
2023/05/05	6	29.60	20	29.43	29.40	-14	3,221	-0.43%
2023/05/04	66	29.55	5	29.74	29.65	61	3,183	1.92%
2023/05/03	8	30.75	19	31.05	30.80	-11	3,100	-0.35%
2023/05/02	7	30.96	3	31.05	31.00	4	3,067	0.13%
2023/04/28	4	31.01	0	0.00	31.00	4	3,047	0.13%
2023/04/27	3	31.10	1	31.20	30.95	2	3,025	0.07%
2023/04/26	1.3	30.76	0	0.00	30.90	1.3	3,003	0.04%
2023/04/25	8	31.37	14	31.40	30.80	-6	2,993	-0.20%
2023/04/24	7.5	31.33	0	0.00	31.50	7.5	2,948	0.25%
2023/04/21	53	31.18	10	30.92	30.80	43	2,923	1.47%
2023/04/20	17.3	32.03	3	32.15	32.10	14.3	2,812	0.51%
2023/04/19	14	32.52	24	32.52	32.50	-10	2,764	-0.36%
2023/04/18	16	32.07	4	32.33	32.25	12	2,692	0.45%
2023/04/17	24	32.24	68.5	32.37	32.35	-44.5	2,630	-1.69%
2023/04/14	10	31.65	4	31.85	31.65	6	2,536	0.24%
2023/04/13	24	31.63	3	31.82	31.60	21	2,479	0.85%
2023/04/12	20	31.47	19	31.68	31.80	1	2,441	0.04%
2023/04/11	50.5	31.45	21	31.63	31.35	29.5	2,377	1.24%
2023/04/10	37	30.55	1	30.60	30.65	36	2,219	1.62%
2023/04/07	20.3	31.33	0	0.00	31.30	20.3	2,166	0.94%
2023/04/06	0	0.00	1	30.85	31.40	-1	2,130	-0.05%
2023/03/31	0	30.90	0	0.00	30.90	0	2,069	0.00%
2023/03/30	3	31.05	2	30.80	30.85	1	2,026	0.05%
2023/03/29	1.2	30.63	0	0.00	30.50	1.2	1,954	0.06%
2023/03/28	0	0.00	10	30.55	30.25	-10	1,916	-0.52%
2023/03/27	0	0.00	3	30.30	30.20	-3	1,860	-0.16%
2023/03/23	10	29.25	0	0.00	29.45	10	1,721	0.58%
2023/03/22	1	29.30	1	29.30	29.30	0	1,695	0.00%
2023/03/21	1	29.25	0	0.00	29.25	1	1,674	0.06%
2023/03/20	1	29.05	2	29.00	29.15	-1	1,639	-0.06%
2023/03/17	1	28.45	3	28.40	28.40	-2	1,656	-0.12%
2023/03/16	2.1	28.53	5	28.45	28.00	-2.9	1,636	-0.18%
2023/03/15	5	29.03	3	28.83	28.65	2	1,612	0.12%
2023/03/14	3	28.75	2	28.60	28.75	1	1,571	0.06%
2023/03/13	3	28.20	3	28.25	28.25	0	1,521	0.00%
2023/03/10	1	28.30	1	28.50	28.50	0	1,517	0.00%
2023/03/08	1	28.60	22	28.60	28.65	-21	1,476	-1.42%
2023/03/07	0	0.00	1	28.45	28.45	-1	1,491	-0.07%
2023/03/06	0	0.00	4	28.39	28.35	-4	1,459	-0.27%
2023/03/02	1	27.80	0	0.00	28.05	1	1,457	0.07%
2023/02/24	1	27.65	0	0.00	27.70	1	1,587	0.06%
2023/02/23	4	27.81	0	0.00	27.80	4	1,601	0.25%
2023/02/20	3	28.07	0	0.00	28.15	3	1,645	0.18%
2023/02/17	2	27.78	0	0.00	28.05	2	1,656	0.12%
2023/02/16	5	27.78	0	0.00	27.75	5	1,677	0.30%
2023/02/13	1	27.60	1	27.80	27.80	0	1,843	0.00%
2023/02/07	1	28.00	10	28.15	28.05	-9	1,897	-0.47%
2023/02/06	0	0.00	4	28.26	28.10	-4	1,897	-0.21%
2023/02/02	11	28.00	20	27.90	28.10	-9	1,875	-0.48%
2023/02/01	5	28.10	0	0.00	27.95	5	1,856	0.27%
2023/01/13	41	26.96	10	26.90	26.85	31	1,860	1.67%
2023/01/12	0	0.00	2	27.50	27.45	-2	1,865	-0.11%
2023/01/10	0	0.00	1	27.65	27.70	-1	1,888	-0.05%
2023/01/06	1	27.90	0	0.00	27.85	1	1,930	0.05%
2023/01/05	1	28.05	1	27.95	27.90	0	1,978	0.00%
2023/01/04	10	28.00	2	27.95	28.00	8	2,002	0.40%
2023/01/03	0	0.00	3	27.43	27.50	-3	2,027	-0.15%
2022/12/30	1	27.90	20	27.45	27.40	-19	2,049	-0.93%
2022/12/21	20	27.06	0	0.00	26.90	20	2,412	0.83%
2022/12/20	0	0.00	5	27.20	26.75	-5	2,501	-0.20%
2022/12/19	2	27.30	0	0.00	27.30	2	2,631	0.08%
2022/12/16	1	27.70	3	27.88	27.55	-2	2,883	-0.07%
2022/12/15	1	28.15	0	0.00	28.10	1	3,731	0.03%
2022/12/13	3	28.33	1	28.45	28.10	2	3,879	0.05%
2022/12/12	3	28.45	0	0.00	28.35	3	3,893	0.08%
2022/12/09	5	28.77	8	28.94	28.60	-3	3,901	-0.08%
2022/12/08	3	28.00	2	28.13	28.30	1	3,854	0.03%
2022/12/07	0	0.00	5	28.19	28.00	-5	3,876	-0.13%
2022/12/06	1	28.40	2	28.40	28.15	-1	3,943	-0.03%
2022/12/02	4	28.81	14	28.81	28.75	-10	4,012	-0.25%
2022/12/01	5	28.77	16	28.86	28.75	-11	4,042	-0.27%
2022/11/29	2	28.60	13	28.60	28.80	-11	4,494	-0.24%
2022/11/28	0	0.00	8	28.18	28.15	-8	4,551	-0.18%
2022/11/25	0	0.00	1	28.65	28.00	-1	4,605	-0.02%
2022/11/24	2.3	28.50	11	28.45	28.40	-8.7	4,640	-0.19%
2022/11/23	7	28.80	3	28.55	28.60	4	4,647	0.09%
2022/11/22	8	28.43	73	28.78	28.75	-65	4,647	-1.40%
2022/11/21	0	0.00	11	28.35	28.15	-11	4,669	-0.24%
2022/11/18	1.1	28.06	11	28.22	28.00	-9.9	4,728	-0.21%
2022/11/17	0.5	28.11	11	28.21	28.15	-10.5	4,766	-0.22%
2022/11/16	1	27.70	1	27.85	27.70	0	4,845	0.00%
2022/11/15	1.1	28.00	0	0.00	27.95	1.1	4,927	0.02%
2022/11/14	4	27.80	0	0.00	28.15	4	5,099	0.08%
2022/11/11	24	28.05	10	27.70	27.75	14	5,232	0.27%
2022/11/10	28	27.96	0	0.00	27.80	28	5,229	0.54%
2022/11/09	39	27.76	0	0.00	27.85	39	5,185	0.75%
2022/11/08	1	27.70	1	27.50	27.60	0	5,145	0.00%
2022/11/07	0	0.00	3	26.75	26.90	-3	5,092	-0.06%
2022/11/02	3	26.60	0	0.00	26.75	3	5,167	0.06%
2022/11/01	10	26.45	0	0.00	26.40	10	5,223	0.19%
2022/10/21	20	26.60	2	26.65	26.60	18	5,405	0.33%
2022/10/19	0	0.00	1	27.15	27.20	-1	5,450	-0.02%
2022/10/18	1	27.40	1	27.80	27.45	0	5,496	0.00%
2022/10/13	0	0.00	5	27.00	26.50	-5	5,516	-0.09%
2022/10/12	3	27.70	1	27.85	27.85	2	5,529	0.04%
2022/10/11	0	0.00	1	27.85	27.85	-1	5,552	-0.02%
2022/10/06	0	0.00	9	28.05	28.25	-9	5,636	-0.16%
2022/10/05	6	28.48	2	28.35	28.10	4	5,670	0.07%
2022/10/04	1	27.70	1	27.90	27.95	0	5,623	0.00%
2022/10/03	0	0.00	1	27.00	27.10	-1	5,647	-0.02%
2022/09/30	1	26.05	0	0.00	26.70	1	5,819	0.02%
2022/09/29	1	26.70	0	0.00	26.75	1	5,829	0.02%
2022/09/28	11	26.65	4	26.10	26.05	7	5,836	0.12%
2022/09/27	4.1	26.97	0	0.00	27.60	4.1	5,759	0.07%
2022/09/26	28	27.93	3	27.41	27.50	25	5,709	0.44%
2022/09/23	14	29.70	21	29.87	29.30	-7	5,662	-0.12%
2022/09/22	61	32.14	56.1	31.97	30.40	4.9	5,462	0.09%
2022/09/21	1.1	30.41	1.1	31.14	31.05	0	4,633	0.00%
2022/09/19	21.2	30.15	0	0.00	30.10	21.2	4,559	0.46%
2022/09/16	0.1	30.75	0	0.00	30.70	0.1	4,572	0.00%
2022/09/15	0	0.00	2	31.10	30.85	-2	4,632	-0.04%
2022/09/14	0.1	30.60	0	0.00	30.95	0.1	4,716	0.00%
2022/09/13	11.2	31.31	0	0.00	31.10	11.2	4,764	0.24%
2022/09/12	2	32.15	0	0.00	31.95	2	4,767	0.04%
2022/09/06	4	31.54	3	31.85	31.55	1	5,563	0.02%
2022/09/05	15	32.36	17.8	32.67	32.25	-2.8	5,576	-0.05%
2022/09/01	0	0.00	5	31.79	31.85	-5	5,214	-0.10%
2022/08/31	1	31.80	0	0.00	31.70	1	5,184	0.02%
2022/08/30	0	0.00	1	31.60	31.45	-1	5,187	-0.02%
2022/08/29	0	0.00	7	31.16	31.30	-7	5,267	-0.13%
2022/08/26	1	32.10	7.1	31.67	31.70	-6.1	5,373	-0.11%
2022/08/24	0	0.00	4	31.16	31.10	-4	5,343	-0.07%
2022/08/23	0	0.00	38	31.42	31.50	-38	5,328	-0.71%
2022/08/22	0	0.00	8.1	31.11	31.10	-8.1	5,227	-0.15%
2022/08/19	3	30.95	8	31.08	31.10	-5	5,150	-0.10%
2022/08/18	11.1	30.36	1	30.20	30.25	10.1	4,994	0.20%
2022/08/16	1	29.35	7	29.39	29.35	-6	4,857	-0.12%
2022/08/12	3	29.08	0	0.00	29.15	3	4,912	0.06%
2022/08/09	3	28.82	3.2	28.66	29.35	-0.2	4,915	0.00%
2022/08/08	25.2	28.80	5	28.93	28.90	20.2	4,904	0.41%
2022/08/05	10	29.31	1	29.60	29.15	9	4,875	0.18%
2022/08/04	1	29.35	0	0.00	29.50	1	4,845	0.02%
2022/08/03	1	29.15	2	29.10	29.30	-1	4,843	-0.02%
2022/08/02	6	29.71	2	29.75	29.65	4	4,845	0.08%
2022/08/01	0	0.00	6	30.28	30.25	-6	4,897	-0.12%
2022/07/29	4	30.36	1	30.15	30.25	3	4,926	0.06%
2022/07/28	8	30.63	0	0.00	30.35	8	4,922	0.16%
2022/07/27	3	30.28	0	0.00	30.70	3	4,935	0.06%
2022/07/26	1	30.05	0	0.00	30.10	1	4,931	0.02%
2022/07/25	3	30.42	3	30.27	30.30	0	4,995	0.00%
2022/07/22	0	0.00	2	30.30	30.00	-2	4,991	-0.04%
2022/07/21	0	0.00	1	29.95	30.30	-1	5,032	-0.02%
2022/07/20	0	0.00	3	30.37	30.30	-3	5,057	-0.06%
2022/07/19	7	30.40	2	30.50	30.40	5	5,114	0.10%
2022/07/18	2	30.58	0	0.00	30.05	2	5,147	0.04%
2022/07/15	2	30.15	4	30.16	30.35	-2	5,455	-0.04%
2022/07/14	0	0.00	20	30.10	30.15	-20	5,444	-0.37%
2022/07/11	2	29.30	8	29.45	29.35	-6	5,413	-0.11%
2022/07/08	12	29.16	4	29.33	29.30	8	5,411	0.15%
2022/07/01	0	0.00	1	27.70	27.10	-1	5,576	-0.02%
2022/06/30	1	29.45	9	29.19	29.00	-8	5,657	-0.14%
2022/06/29	2	30.05	3	29.90	30.00	-1	5,752	-0.02%
2022/06/28	0	0.00	1	30.85	30.55	-1	5,889	-0.02%
2022/06/27	0	0.00	1	30.80	30.95	-1	5,961	-0.02%
2022/06/24	1	30.75	4	30.55	30.60	-3	6,030	-0.05%
2022/06/23	20	30.73	12	30.74	30.65	8	6,109	0.13%
2022/06/22	2	30.80	20	30.80	30.80	-18	6,324	-0.28%
2022/06/21	1	29.80	9	29.88	30.65	-8	6,295	-0.13%
2022/06/20	1	29.50	2	29.15	29.25	-1	6,334	-0.02%
2022/06/17	7	30.30	3	30.45	30.25	4	6,421	0.06%
2022/06/16	3	31.45	7	31.30	30.55	-4	6,429	-0.06%
2022/06/15	44	32.26	38	32.56	31.10	6	6,541	0.09%
2022/06/14	0	0.00	35	31.38	31.50	-35	5,909	-0.59%
2022/06/13	5	31.02	3	30.95	31.00	2	5,796	0.03%
2022/06/10	4	31.43	10	31.40	31.35	-6	5,799	-0.10%
2022/06/08	1	31.15	2	31.05	31.10	-1	5,761	-0.02%
2022/06/07	6	31.41	5	31.30	31.20	1	5,757	0.02%
2022/06/06	5	30.85	1	31.35	31.05	4	5,689	0.07%
2022/06/02	1	30.35	0	0.00	30.20	1	5,660	0.02%
2022/06/01	4	29.35	5	29.60	29.85	-1	5,665	-0.02%
2022/05/31	5	29.24	0	0.00	29.15	5	5,750	0.09%
2022/05/27	10	28.55	5	28.30	28.45	5	5,857	0.09%
2022/05/24	1	29.40	0	0.00	28.95	1	6,142	0.02%
2022/05/20	0	0.00	10	29.65	29.45	-10	6,452	-0.15%
2022/05/18	0	0.00	5	29.00	29.00	-5	7,061	-0.07%
2022/05/17	0	0.00	10	29.40	29.35	-10	7,331	-0.14%
2022/05/11	10	29.10	0	0.00	28.90	10	7,550	0.13%
2022/05/09	1.1	28.59	6	29.00	28.20	-4.9	8,037	-0.06%
2022/05/06	0.1	29.40	1	29.50	29.45	-0.9	8,404	-0.01%
2022/05/03	32	29.71	3	29.82	29.80	29	9,301	0.31%
2022/04/29	5	31.25	3	30.95	30.55	2	9,289	0.02%
2022/04/28	0	0.00	2	30.68	30.65	-2	9,246	-0.02%
2022/04/27	1	30.20	0	0.00	30.20	1	9,288	0.01%
2022/04/25	3	30.10	2	30.20	30.05	1	9,469	0.01%
2022/04/22	3	31.50	6	31.48	31.55	-3	9,499	-0.03%
2022/04/21	31	32.33	27	31.51	31.85	4	9,446	0.04%
2022/04/20	1	30.50	1	30.70	30.80	0	9,101	0.00%
2022/04/19	5	30.40	0	0.00	30.30	5	9,116	0.05%
2022/04/18	13	30.08	1	30.10	30.00	12	9,149	0.13%
2022/04/15	0	0.00	2	30.05	30.00	-2	9,124	-0.02%
2022/04/14	3	30.60	2	30.60	30.35	1	9,132	0.01%
2022/04/13	12	30.99	0	0.00	30.85	12	9,138	0.13%
2022/04/12	0	0.00	8	31.02	30.95	-8	9,159	-0.09%
2022/04/11	20	31.85	9	31.90	31.60	11	9,186	0.12%
2022/04/08	2	32.75	0	0.00	32.70	2	9,265	0.02%
2022/04/07	9	33.45	18	32.67	32.40	-9	9,523	-0.09%
2022/04/06	4	33.48	11	33.53	33.75	-7	9,491	-0.07%
2022/04/01	12	33.28	14	33.30	33.30	-2	9,924	-0.02%
2022/03/31	17	32.94	28	32.86	33.00	-11	10,327	-0.11%
2022/03/30	5	32.82	16	32.78	32.60	-11	10,185	-0.11%
2022/03/29	2	32.70	8	32.43	32.60	-6	10,126	-0.06%
2022/03/28	8	32.31	0	0.00	32.45	8	10,036	0.08%
2022/03/25	4	32.45	47	32.60	32.20	-43	9,981	-0.43%
2022/03/24	2	32.15	0	0.00	31.85	2	9,841	0.02%
2022/03/23	5	31.94	8	31.89	31.90	-3	9,949	-0.03%
2022/03/22	7	31.49	5	31.75	32.00	2	10,247	0.02%
2022/03/21	1	31.05	4	31.01	31.20	-3	10,407	-0.03%
2022/03/18	6	30.96	8.3	30.75	30.85	-2.3	10,359	-0.02%
2022/03/17	0	0.00	2	29.40	29.80	-2	10,138	-0.02%
2022/03/16	1.2	28.92	12	28.80	28.95	-10.8	10,389	-0.10%
2022/03/15	2	29.10	0	0.00	29.05	2	10,541	0.02%
2022/03/14	2	29.55	1	29.55	29.55	1	10,550	0.01%
2022/03/11	0	0.00	1	29.45	29.45	-1	10,706	-0.01%
2022/03/10	10	29.91	6	29.81	29.90	4	10,718	0.04%
2022/03/09	1	29.35	0	0.00	29.50	1	10,676	0.01%
2022/03/08	23	29.33	10	29.35	29.05	13	10,664	0.12%
2022/03/07	10	30.20	0	0.00	30.00	10	10,564	0.09%
2022/03/04	12	31.68	13	31.58	31.50	-1	10,458	-0.01%
2022/03/03	11	32.01	0	0.00	32.05	11	10,361	0.11%
2022/03/02	2.1	31.70	6	31.90	31.80	-3.9	10,324	-0.04%
2022/03/01	25	32.18	0	0.00	32.25	25	10,259	0.24%
2022/02/25	3	31.70	10	31.76	31.95	-7	10,188	-0.07%
2022/02/24	20	31.50	3	31.53	31.55	17	10,140	0.17%
2022/02/23	1	32.45	11	32.15	32.20	-10	10,039	-0.10%
2022/02/22	3	31.72	13	31.73	31.85	-10	10,012	-0.10%
2022/02/21	8	32.88	21	32.73	33.00	-13	9,946	-0.13%
2022/02/18	12	32.86	36	32.65	33.10	-24	10,211	-0.24%
2022/02/17	16	32.06	20	32.06	31.95	-4	10,036	-0.04%
2022/02/16	11	31.20	0	0.00	31.30	11	9,751	0.11%
2022/02/15	12	30.84	0	0.00	30.95	12	9,720	0.12%
2022/02/14	0	0.00	2	30.90	30.95	-2	9,705	-0.02%
2022/02/11	6	31.26	1	31.35	31.15	5	9,663	0.05%
2022/02/10	8	31.24	16	31.50	31.15	-8	9,600	-0.08%
2022/02/09	0	0.00	104	32.63	32.65	-104	9,261	-1.12%	大賣/鉅額交易
2022/02/08	43	32.90	97	32.69	32.60	-54	9,108	-0.59%
2022/02/07	23	32.59	8	32.56	32.60	15	8,730	0.17%
2022/01/26	9	31.04	66	31.15	31.00	-57	8,149	-0.70%
2022/01/25	155	30.60	3	30.98	30.10	152	7,974	1.91%	大買/鉅額交易
2022/01/24	3	30.17	0	0.00	30.45	3	7,858	0.04%
2022/01/21	0	0.00	3	30.35	30.45	-3	7,872	-0.04%
2022/01/20	5	30.71	5	30.60	30.80	0	7,963	0.00%
2022/01/19	5	30.32	36	30.46	30.55	-31	8,241	-0.38%
2022/01/18	1	30.00	12	30.39	29.95	-11	8,136	-0.14%
2022/01/17	16	29.89	8	29.64	30.20	8	7,981	0.10%
2022/01/14	1	28.95	0	0.00	28.80	1	7,850	0.01%
2022/01/13	0	29.40	1	29.50	29.50	-1	7,834	-0.01%
2022/01/12	0	0.00	1	29.30	29.40	-1	7,811	-0.01%
2022/01/11	11	30.18	0	0.00	29.95	11	7,749	0.14%
2022/01/10	4	30.85	0	0.00	30.75	4	7,689	0.05%
2022/01/07	27	30.49	0	0.00	30.55	27	7,667	0.35%
2022/01/06	20	30.90	12	30.89	31.40	8	7,594	0.11%
2022/01/05	0	0.00	6	31.58	31.40	-6	7,529	-0.08%
2022/01/04	3	32.10	11.1	31.65	31.65	-8.1	7,477	-0.11%
2022/01/03	3	32.27	8	32.53	32.10	-5	7,389	-0.07%
2021/12/30	25	32.50	24.3	32.47	32.30	0.8	7,195	0.01%
2021/12/29	3	31.32	2	31.25	31.85	1	6,836	0.01%
2021/12/28	43	32.15	59	31.99	31.20	-16	6,683	-0.24%
2021/12/27	19	31.11	18	31.06	31.50	1	6,090	0.02%
2021/12/24	0	0.00	2	29.90	29.90	-2	5,566	-0.04%
2021/12/23	4	29.89	1	29.90	29.75	3	5,555	0.05%
2021/12/22	1	29.65	0	0.00	29.65	1	5,532	0.02%
2021/12/21	3	29.70	61	29.60	29.75	-58	5,510	-1.05%
2021/12/20	4	30.35	12	30.39	30.10	-8	5,459	-0.15%
2021/12/17	14	29.92	14	30.00	29.95	0	5,372	0.00%
2021/12/16	24	30.51	50	30.58	30.60	-26	5,231	-0.50%
2021/12/15	90	29.98	2	30.05	30.30	88	4,845	1.82%
2021/12/14	1	28.50	59	28.43	28.50	-58	4,519	-1.28%
2021/12/13	6	28.89	2	28.83	28.70	4	4,463	0.09%
2021/12/10	79	29.71	15	29.36	29.20	64	4,412	1.45%
2021/12/09	3	28.92	23	29.49	29.50	-20	4,100	-0.49%
2021/12/08	0	0.00	1	28.50	28.50	-1	3,915	-0.03%
2021/12/07	4	28.75	8	28.73	28.70	-4	3,874	-0.10%
2021/12/03	0	0.00	5	27.45	27.70	-5	3,702	-0.14%
2021/12/02	1	27.25	5	27.31	27.25	-4	3,734	-0.11%
2021/12/01	2	27.60	8	27.24	27.60	-6	3,723	-0.16%
2021/11/30	2	27.40	2	27.40	27.25	0	3,715	0.00%
2021/11/29	2	27.20	0	0.00	27.05	2	3,714	0.05%
2021/11/24	0.1	27.70	3	27.55	27.85	-2.9	3,661	-0.08%
2021/11/23	11	27.81	5	27.86	27.65	6	3,677	0.16%
2021/11/22	6	28.33	2	28.50	28.25	4	3,665	0.11%
2021/11/19	25	28.38	2	28.55	28.20	23	3,632	0.63%
2021/11/18	8	29.46	7	29.38	28.85	1	3,548	0.03%
2021/11/17	51	29.58	70	29.99	30.00	-19	3,389	-0.56%
2021/11/16	33	29.10	28	29.04	29.00	5	2,923	0.17%
2021/11/15	1	27.80	3	27.93	28.05	-2	2,646	-0.08%
2021/11/12	0	0.00	4	28.11	28.05	-4	2,645	-0.15%
2021/11/11	1	28.10	35	27.67	27.95	-34	2,625	-1.29%
2021/11/10	36	28.34	3	28.25	27.90	33	2,619	1.26%
2021/11/09	10	27.90	0	0.00	27.75	10	2,609	0.38%
2021/11/08	5	27.94	3	28.00	27.80	2	2,615	0.08%
2021/11/05	2	27.95	0	0.00	27.90	2	2,633	0.08%
2021/11/04	4	27.88	5	27.80	27.85	-1	2,645	-0.04%
2021/11/03	0	0.00	3	27.53	27.50	-3	2,682	-0.11%
2021/11/02	4	27.60	1	27.35	27.25	3	2,696	0.11%
2021/11/01	4	28.11	19	27.90	27.90	-15	2,702	-0.56%
2021/10/29	5	27.55	4	27.60	27.40	1	2,719	0.04%
2021/10/28	14	28.13	12	27.94	28.10	2	2,735	0.07%
2021/10/27	15	27.84	12	28.23	28.65	3	2,639	0.11%
2021/10/26	0	0.00	0.1	26.30	26.15	-0.1	2,335	0.00%
2021/10/25	1	25.90	0	0.00	26.05	1	2,350	0.04%
2021/10/15	0	0.00	5	25.80	25.45	-5	2,990	-0.17%
2021/10/14	0	0.00	3	25.60	25.60	-3	3,030	-0.10%
2021/10/12	2	25.88	0	0.00	25.70	2	3,137	0.06%
2021/10/07	1	26.10	0	0.00	26.15	1	3,304	0.03%
2021/10/06	1	25.85	0	0.00	25.45	1	3,409	0.03%
2021/10/05	2	25.63	1	25.80	25.75	1	3,701	0.03%
2021/10/01	4	26.40	1	26.40	26.00	3	3,847	0.08%
2021/09/29	0	0.00	1	26.00	26.35	-1	3,874	-0.03%
2021/09/27	0	0.00	1	26.25	26.20	-1	3,969	-0.03%
2021/09/24	2	26.63	3	26.27	26.20	-1	4,278	-0.02%
2021/09/23	0	0.00	4	26.20	26.35	-4	4,324	-0.09%
2021/09/22	4	25.74	0	0.00	25.50	4	4,368	0.09%
2021/09/16	1	25.25	0	0.00	25.30	1	4,715	0.02%
2021/09/15	0	0.00	1	25.50	25.35	-1	4,742	-0.02%
2021/09/14	1	25.55	0	0.00	25.65	1	4,769	0.02%
2021/09/13	4	25.45	0	0.00	25.55	4	4,779	0.08%
2021/09/09	0	0.00	0.2	24.85	25.25	-0.2	4,840	0.00%
2021/09/08	3	24.90	0	0.00	24.65	3	4,840	0.06%
2021/09/07	15	25.40	2	25.55	25.25	13	4,839	0.27%
2021/09/01	3	26.60	1	26.55	26.65	2	4,887	0.04%
2021/08/31	0.6	26.50	0	0.00	26.45	0.6	4,878	0.01%
2021/08/30	1	26.40	0	0.00	26.55	1	4,883	0.02%
2021/08/27	2	26.35	0	0.00	26.30	2	4,888	0.04%
2021/08/26	3	26.05	0	0.00	26.15	3	4,865	0.06%
2021/08/25	0	0.00	3	26.25	26.30	-3	4,845	-0.06%
2021/08/24	2	26.25	0	0.00	25.90	2	4,841	0.04%
2021/08/20	0	0.00	10	25.75	25.75	-10	4,853	-0.21%
2021/08/19	3	26.10	2	26.10	26.10	1	4,840	0.02%
2021/08/18	23	25.89	2	26.00	26.70	21	4,837	0.43%
2021/08/17	1	26.00	0	0.00	25.85	1	4,862	0.02%
2021/08/16	1	26.20	0	0.00	26.15	1	4,841	0.02%
2021/08/13	21	27.18	0	0.00	26.80	21	4,820	0.44%
2021/08/11	3	27.53	0	0.00	27.75	3	4,834	0.06%
2021/08/10	4	27.71	1	28.30	27.65	3	4,856	0.06%
2021/08/09	42	28.88	1	28.80	28.40	41	4,896	0.84%
2021/08/06	10	30.01	0	0.00	30.15	10	4,847	0.21%
2021/08/05	46	30.04	2	29.85	29.85	44	4,892	0.90%
2021/08/04	7	30.94	51	30.71	30.55	-44	4,982	-0.88%
2021/08/03	2	32.80	1	32.75	32.85	1	4,997	0.02%
2021/08/02	0	0.00	2	32.70	32.75	-2	4,961	-0.04%
2021/07/30	12	33.04	0	0.00	32.80	12	4,976	0.24%
2021/07/29	2	33.78	0	0.00	33.65	2	4,945	0.04%
2021/07/28	3	33.58	2	33.30	33.60	1	4,943	0.02%
2021/07/27	5	34.10	7	34.36	34.15	-2	4,973	-0.04%
2021/07/26	0	0.00	19	34.36	34.45	-19	5,017	-0.38%
2021/07/23	31.2	34.65	13	34.62	34.60	18.2	5,000	0.36%
2021/07/22	5	33.66	1.4	33.49	33.70	3.6	4,766	0.08%
2021/07/21	2.2	33.00	1	33.70	32.30	1.2	4,734	0.03%
2021/07/20	0.1	33.25	3	33.28	33.10	-2.9	4,720	-0.06%
2021/07/19	4.5	33.89	1	34.25	33.80	3.5	4,716	0.07%
2021/07/16	51.5	34.30	3	34.32	34.30	48.5	4,840	1.00%
2021/07/15	12	34.07	0	0.00	33.95	12	4,860	0.25%
2021/07/14	3.1	34.25	2	34.05	34.30	1.1	4,878	0.02%
2021/07/13	4	33.70	5	33.95	33.40	-1	4,912	-0.02%
2021/07/12	20.1	34.61	11.4	34.36	34.35	8.7	5,099	0.17%
2021/07/09	3	33.75	1	33.95	33.75	2	5,007	0.04%
2021/07/07	0	0.00	6	32.83	32.95	-6	5,359	-0.11%
2021/07/05	5	32.86	3	32.90	33.00	2	6,207	0.03%
2021/07/02	7.3	32.65	7	32.86	32.80	0.3	6,566	0.00%
2021/07/01	12	33.50	11	33.32	33.25	1	6,693	0.01%
2021/06/30	5	32.90	1	33.00	33.00	4	6,463	0.06%
2021/06/29	2	32.53	8	32.29	32.50	-6	6,427	-0.09%
2021/06/28	7	32.94	4	32.78	33.20	3	6,428	0.05%
2021/06/25	4	31.68	3	31.80	31.85	1	6,265	0.02%
2021/06/23	6	30.83	0	0.00	30.90	6	6,476	0.09%
2021/06/22	2	30.30	0	0.00	30.25	2	6,495	0.03%
2021/06/21	0	0.00	6	30.20	30.15	-6	6,542	-0.09%
2021/06/18	2	30.80	0	0.00	30.65	2	6,620	0.03%
2021/06/17	1	30.80	0	0.00	30.80	1	6,827	0.01%
2021/06/16	2	30.65	0	0.00	30.60	2	7,005	0.03%
2021/06/15	1	30.80	0	0.00	30.85	1	7,156	0.01%
2021/06/11	2	30.70	1	30.55	30.60	1	7,215	0.01%
2021/06/10	13	30.82	1	30.80	30.85	12	7,261	0.17%
2021/06/09	1	30.00	0	0.00	30.00	1	7,241	0.01%
2021/06/08	0	0.00	6	30.00	29.95	-6	7,311	-0.08%
2021/06/04	5	29.93	3	29.97	29.95	2	7,688	0.03%
2021/06/03	1	30.20	6	30.20	30.20	-5	7,766	-0.06%
2021/06/02	1	30.20	1.1	30.11	30.25	-0.1	7,978	0.00%
2021/06/01	1	30.25	2	30.15	30.25	-1	8,044	-0.01%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	0	0.00	5	29.75	29.80	-5	8,167	-0.06%
2021/05/27	2	29.05	1	29.05	29.35	1	8,371	0.01%
2021/05/26	2	29.30	0	0.00	29.30	2	8,487	0.02%
2021/05/24	2	28.55	2	28.75	29.00	0	8,556	0.00%
2021/05/21	0	0.00	1	28.70	28.75	-1	8,767	-0.01%
2021/05/20	10	28.40	0	0.00	28.40	10	8,887	0.11%
2021/05/18	0	0.00	3	27.00	28.60	-3	8,974	-0.03%
2021/05/17	4	26.35	0	0.00	26.00	4	8,963	0.04%
2021/05/14	2	28.45	0	0.00	27.90	2	8,903	0.02%
2021/05/13	4	27.11	1	28.00	27.60	3	8,870	0.03%
2021/05/12	3	28.67	0	0.00	28.15	3	8,810	0.03%
2021/05/11	7	30.71	0	0.00	30.70	7	8,661	0.08%
2021/05/10	2	32.30	1	32.15	32.20	1	8,595	0.01%
2021/05/07	1	32.30	1	32.55	32.80	0	8,598	0.00%
2021/05/06	0	0.00	2	32.00	31.55	-2	8,552	-0.02%
2021/05/04	6	31.84	1	33.15	31.95	5	8,551	0.06%
2021/05/03	3	33.48	0	0.00	33.10	3	8,504	0.04%
2021/04/29	7	34.70	2	34.53	34.55	5	8,434	0.06%
2021/04/28	1	35.10	1	35.55	34.90	0	8,421	0.00%
2021/04/27	1	34.85	0	0.00	34.70	1	8,426	0.01%
2021/04/23	7	34.40	2	34.63	34.70	5	8,461	0.06%
2021/04/22	3	34.60	3	35.17	34.35	0	8,508	0.00%
2021/04/21	11	35.15	9	35.21	35.15	2	8,401	0.02%
2021/04/20	7	35.61	2	35.55	35.50	5	8,360	0.06%
2021/04/19	2	35.85	6	35.85	35.80	-4	8,381	-0.05%
2021/04/16	9	36.57	6	36.46	36.40	3	8,271	0.04%
2021/04/15	9	35.62	24	35.74	35.50	-15	8,043	-0.19%
2021/04/14	10	34.60	14	34.55	34.95	-4	7,935	-0.05%
2021/04/13	44	35.75	16.2	35.81	35.35	27.8	8,112	0.34%
2021/04/12	24.2	36.56	15	36.56	36.30	9.2	8,481	0.11%
2021/04/09	14	35.09	35	35.10	35.75	-21	8,026	-0.26%
2021/04/08	25	34.85	15	34.76	34.75	10	7,714	0.13%
2021/04/07	0	0.00	4	32.91	33.50	-4	7,415	-0.05%
2021/04/06	1	32.70	0	0.00	32.70	1	7,471	0.01%
2021/04/01	1	32.20	2	32.50	32.50	-1	7,490	-0.01%
2021/03/31	0	0.00	45	31.96	32.15	-45	7,466	-0.60%
2021/03/29	0	0.00	9	32.49	32.55	-9	7,353	-0.12%
2021/03/26	16	32.83	23	32.72	32.55	-7	7,299	-0.10%
2021/03/25	1	32.65	0	0.00	32.65	1	7,110	0.01%
2021/03/24	12	32.88	5	32.95	32.90	7	7,130	0.10%
2021/03/23	0	0.00	6	32.71	32.50	-6	7,143	-0.08%
2021/03/22	13	33.58	14	33.07	33.10	-1	7,072	-0.01%
2021/03/19	13	32.38	2	32.75	33.10	11	6,919	0.16%
2021/03/18	0	0.00	5	32.09	32.30	-5	6,776	-0.07%
2021/03/17	0	31.75	13	31.78	31.75	-13	6,814	-0.19%
2021/03/16	11	31.60	2	31.60	31.45	9	6,874	0.13%
2021/03/15	2	31.65	3	31.65	31.55	-1	6,885	-0.01%
2021/03/12	2	31.75	1	31.80	31.85	1	6,983	0.01%
2021/03/11	6	31.82	10.1	32.03	32.00	-4.1	7,013	-0.06%
2021/03/10	7	31.61	4.1	31.48	31.50	2.9	6,863	0.04%
2021/03/09	4	30.68	13	30.63	31.15	-9	6,879	-0.13%
2021/03/08	6	31.47	6	31.95	30.95	0	6,870	0.00%
2021/03/05	3	30.95	0	0.00	31.20	3	6,740	0.04%
2021/03/04	0	0.00	4.1	31.12	31.05	-4.1	6,719	-0.06%
2021/03/03	4	31.00	9	30.86	30.90	-5	6,724	-0.07%
2021/03/02	5	31.58	10.3	31.51	30.80	-5.3	6,706	-0.08%
2021/02/26	8	30.81	6	30.92	31.00	2	6,577	0.03%
2021/02/25	2	30.70	2	30.85	30.60	0	6,565	0.00%
2021/02/24	2	30.60	6	30.55	30.55	-4	6,625	-0.06%
2021/02/23	37	31.13	9	30.95	31.00	28	6,618	0.42%
2021/02/22	5	30.48	1	30.60	30.75	4	6,583	0.06%
2021/02/19	21.6	29.91	10	29.76	30.05	11.6	6,855	0.17%
2021/02/18	4	29.33	0	0.00	29.40	4	6,968	0.06%
2021/02/17	0	0.00	2	28.60	28.85	-2	7,301	-0.03%
2021/02/04	0	0.00	4	28.25	28.30	-4	7,741	-0.05%
2021/02/01	2	27.70	0	0.00	27.75	2	8,195	0.02%
2021/01/29	2	28.00	1	28.10	28.15	1	8,357	0.01%
2021/01/25	2	27.73	0	0.00	28.10	2	10,818	0.02%
2021/01/21	3	27.90	4	28.00	27.90	-1	10,893	-0.01%
2021/01/20	0	0.00	22	28.68	28.30	-22	10,967	-0.20%
2021/01/19	3	29.57	30	29.50	29.30	-27	10,903	-0.25%
2021/01/18	4	28.79	1	28.35	28.95	3	10,850	0.03%
2021/01/15	5	29.20	1	29.15	29.05	4	10,821	0.04%
2021/01/14	10	29.85	0	0.00	30.00	10	10,774	0.09%
2021/01/13	7	29.60	4	29.55	29.60	3	10,786	0.03%
2021/01/12	1	29.75	0	0.00	29.50	1	10,775	0.01%
2021/01/11	2	30.35	0	0.00	30.15	2	10,733	0.02%
2021/01/08	2	30.05	2	30.35	30.15	0	10,704	0.00%
2021/01/07	0	0.00	10	30.47	30.25	-10	10,648	-0.09%
2021/01/06	30	31.14	14	30.95	30.55	16	10,586	0.15%
2021/01/05	22	31.81	30	31.78	32.50	-8	10,188	-0.08%
2021/01/04	0	0.00	5	30.80	30.70	-5	9,599	-0.05%
2020/12/30	0	0.00	1	31.10	30.55	-1	9,554	-0.01%
2020/12/29	2	30.80	14	30.84	30.85	-12	9,462	-0.13%
2020/12/28	1	29.95	12	30.11	30.30	-11	9,198	-0.12%
2020/12/25	0.2	29.60	0	0.00	29.65	0.2	9,099	0.00%
2020/12/24	0	0.00	2	29.45	29.35	-2	9,071	-0.02%
2020/12/23	5	28.85	5	29.25	29.35	0	9,027	0.00%
2020/12/22	1	29.70	1	29.50	28.85	0	9,032	0.00%
2020/12/21	6	29.48	0	0.00	29.45	6	9,079	0.07%
2020/12/18	7	29.36	7	29.43	29.65	0	9,089	0.00%
2020/12/17	3	28.90	0	0.00	29.40	3	9,124	0.03%
2020/12/14	0	0.00	1	29.60	29.40	-1	9,393	-0.01%
2020/12/11	8	29.36	60	28.95	29.25	-52	9,501	-0.55%
2020/12/10	14	30.27	2	30.10	30.10	12	9,310	0.13%
2020/12/09	0	0.00	6	30.48	30.55	-6	9,190	-0.07%
2020/12/08	13	30.79	14	30.69	30.50	-1	9,173	-0.01%
2020/12/04	1	30.50	8	30.54	30.50	-7	9,006	-0.08%
2020/12/03	4	30.75	20	30.55	30.35	-16	8,973	-0.18%
2020/12/02	1	30.15	25	30.32	30.10	-24	8,881	-0.27%
2020/12/01	8	30.10	7.1	30.41	30.40	0.9	8,891	0.01%
2020/11/30	0	0.00	13	30.36	30.20	-13	8,914	-0.15%
2020/11/27	1	30.20	7	30.09	30.15	-6	8,957	-0.07%
2020/11/26	0	0.00	14	30.03	29.95	-14	8,987	-0.16%
2020/11/25	13	29.80	0	0.00	29.90	13	9,000	0.14%
2020/11/24	3	30.10	16	30.13	29.80	-13	8,959	-0.15%
2020/11/23	12	30.12	11	30.09	30.20	1	8,953	0.01%
2020/11/20	3	30.08	0	0.00	30.10	3	8,909	0.03%
2020/11/19	35	30.19	52	30.26	29.95	-17	8,962	-0.19%
2020/11/18	50	30.72	12	31.00	30.50	38	9,001	0.42%
2020/11/17	9	30.75	45	30.77	30.65	-36	9,020	-0.40%
2020/11/16	73	30.64	12	30.65	30.85	61	9,131	0.67%
2020/11/13	10	30.16	35	29.98	30.25	-25	8,925	-0.28%
2020/11/12	8	29.51	1	29.60	28.95	7	8,660	0.08%
2020/11/11	12	28.94	14	28.94	29.65	-2	8,567	-0.02%
2020/11/10	21	29.05	20	29.00	29.05	1	8,443	0.01%
2020/11/09	28	29.45	6	29.45	29.30	22	8,492	0.26%
2020/11/06	25	29.03	16	28.94	29.00	9	8,475	0.11%
2020/11/05	5	28.56	0	0.00	28.50	5	8,567	0.06%
2020/11/04	15	28.79	5	28.70	28.85	10	8,474	0.12%
2020/11/03	99	30.45	77	30.41	29.20	22	8,350	0.26%
2020/11/02	10	30.21	36	30.43	30.50	-26	7,719	-0.34%
2020/10/30	12	28.13	16	27.99	27.75	-4	6,659	-0.06%
2020/10/29	10	27.20	2	27.15	27.60	8	6,636	0.12%
2020/10/28	11	28.02	7	28.05	27.55	4	6,670	0.06%
2020/10/26	3	27.60	0	0.00	27.50	3	6,536	0.05%
2020/10/23	0	0.00	6	27.66	27.60	-6	6,535	-0.09%
2020/10/22	0	0.00	44	27.65	27.55	-44	6,573	-0.67%
2020/10/21	0	0.00	7	27.85	27.85	-7	6,609	-0.11%
2020/10/20	5	27.40	2	27.63	27.50	3	6,581	0.05%
2020/10/19	0	0.00	71	27.38	27.30	-71	6,562	-1.08%
2020/10/16	0	0.00	2	26.75	26.75	-2	6,554	-0.03%
2020/10/15	0	0.00	6	27.10	27.10	-6	6,582	-0.09%
2020/10/14	0	0.00	5	27.25	27.10	-5	6,646	-0.08%
2020/10/13	0	0.00	5	27.00	27.25	-5	6,666	-0.07%
2020/10/12	14	27.00	5	26.85	26.80	9	6,646	0.14%
2020/10/08	42	26.79	0	0.00	27.05	42	6,641	0.63%
2020/10/07	3	26.20	0	0.00	26.15	3	6,555	0.05%
2020/10/06	0	0.00	1	26.00	26.00	-1	6,579	-0.02%
2020/09/29	10	25.55	1	25.60	25.45	9	6,745	0.13%
2020/09/28	0	0.00	1	25.50	25.65	-1	6,822	-0.01%
2020/09/25	1	25.90	0	0.00	25.25	1	6,946	0.01%
2020/09/24	0	0.00	26	26.10	25.60	-26	6,962	-0.37%
2020/09/23	10	26.65	3	26.70	26.65	7	6,916	0.10%
2020/09/22	15	26.87	7	26.86	26.80	8	6,990	0.11%
2020/09/21	4	27.48	1	27.60	27.70	3	7,069	0.04%
2020/09/18	35	28.36	11	28.60	27.55	24	7,041	0.34%
2020/09/16	10	27.90	9	27.95	27.85	1	6,659	0.02%
2020/09/15	15	27.05	21	27.24	27.00	-6	6,526	-0.09%
2020/09/14	0	0.00	2	27.00	27.15	-2	6,636	-0.03%
2020/09/11	1	26.70	3	26.95	26.55	-2	6,766	-0.03%
2020/09/10	16	27.43	6	27.55	27.25	10	6,718	0.15%
2020/09/09	14	27.33	1	27.40	27.35	13	6,700	0.19%
2020/09/08	11	27.13	0	0.00	27.30	11	6,638	0.17%
2020/09/07	7	26.73	5	26.89	26.80	2	6,593	0.03%
2020/09/04	8	27.25	10	27.19	27.20	-2	6,566	-0.03%
2020/09/03	14	27.92	0	0.00	27.80	14	6,495	0.22%
2020/09/02	17	28.13	14	28.02	28.20	3	6,405	0.05%
2020/09/01	13	27.84	2	27.85	27.90	11	6,316	0.17%
2020/08/31	22	27.82	0	0.00	27.75	22	6,232	0.35%
2020/08/28	0	0.00	20	27.64	27.50	-20	6,174	-0.32%
2020/08/27	10	27.33	6	27.53	27.30	4	6,148	0.07%
2020/08/26	2	27.85	0	0.00	27.70	2	6,041	0.03%
2020/08/25	0	0.00	22	27.65	27.60	-22	5,980	-0.37%
2020/08/24	54	27.76	121	28.01	28.15	-67	5,854	-1.14%	大賣/
2020/08/21	25	27.86	26	27.52	27.85	-1	5,652	-0.02%
2020/08/20	22	26.51	13	27.25	26.65	9	5,236	0.17%
2020/08/19	0	0.00	6	27.65	27.30	-6	4,917	-0.12%
2020/08/18	0	0.00	3	27.02	27.20	-3	4,736	-0.06%
2020/08/17	2	26.73	5	26.93	26.80	-3	4,657	-0.06%
2020/08/14	4	26.74	4	27.04	26.80	0	4,604	0.00%
2020/08/13	31	27.44	1	27.10	27.10	30	4,536	0.66%
2020/08/12	7	27.39	17	27.31	27.65	-10	4,356	-0.23%
2020/08/11	47	26.93	44	27.03	26.75	3	4,191	0.07%
2020/08/10	25	26.55	5	26.64	26.45	20	3,949	0.51%
2020/08/07	38	26.32	4	26.38	26.50	34	3,920	0.87%
2020/08/06	8	26.30	5.5	25.90	25.90	2.5	3,811	0.07%
2020/08/05	0	0.00	1	25.15	25.10	-1	3,491	-0.03%
2020/08/04	0	0.00	1	25.20	25.15	-1	3,478	-0.03%
2020/08/03	1	24.90	6	24.80	24.90	-5	3,466	-0.14%
2020/07/30	0	0.00	1	23.95	24.00	-1	3,441	-0.03%
2020/07/28	1	23.10	4	23.88	23.10	-3	3,514	-0.09%
2020/07/27	11	23.82	0	0.00	23.85	11	3,490	0.32%
2020/07/24	20	24.50	2	24.45	24.50	18	3,453	0.52%
2020/07/23	0	0.00	6	24.76	24.70	-6	3,447	-0.17%
2020/07/22	5	25.40	2	25.05	24.85	3	3,440	0.09%
2020/07/21	1	24.95	0	0.00	25.00	1	3,404	0.03%
2020/07/20	7	24.58	0	0.00	24.65	7	3,384	0.21%
2020/07/17	1	24.00	1	23.90	23.40	0	3,312	0.00%
2020/07/16	1	24.65	1	24.70	24.35	0	3,282	0.00%
2020/07/15	0	0.00	1	24.25	24.10	-1	3,271	-0.03%
2020/07/14	1	24.75	2	24.60	24.60	-1	3,280	-0.03%
2020/07/13	0	0.00	1	25.00	25.00	-1	3,281	-0.03%
2020/07/10	0	0.00	9	24.76	24.60	-9	3,289	-0.27%
2020/07/09	8	25.13	5	25.30	24.90	3	3,389	0.09%
2020/07/08	3	24.87	0	0.00	24.80	3	3,345	0.09%
2020/07/07	1	24.45	0	0.00	24.40	1	3,289	0.03%
2020/07/06	1	25.10	14	25.09	25.15	-13	3,215	-0.40%
2020/07/03	0	0.00	2	23.95	24.25	-2	3,102	-0.06%
2020/07/02	1	24.10	0	0.00	24.20	1	3,054	0.03%
2020/07/01	13	24.38	1	24.45	24.30	12	3,012	0.40%
2020/06/30	0	0.00	5	23.66	24.10	-5	2,913	-0.17%
2020/06/24	1	22.40	0	0.00	22.40	1	2,784	0.04%
2020/06/23	0	0.00	3	22.50	22.55	-3	2,790	-0.11%
2020/06/22	11	22.70	0	0.00	22.45	11	2,797	0.39%
2020/06/19	15	22.50	2	22.40	22.55	13	2,808	0.46%
2020/06/18	20	22.40	9	22.67	22.20	11	2,710	0.41%
2020/06/17	10	21.80	11	21.83	21.75	-1	2,571	-0.04%
2020/06/16	0	0.00	24	21.39	21.40	-24	2,590	-0.93%
2020/06/12	1	20.75	14	20.76	20.85	-13	2,679	-0.49%
2020/06/10	1	21.70	0	0.00	21.70	1	2,713	0.04%
2020/06/08	3	22.43	0	0.00	22.30	3	2,861	0.10%
2020/06/05	0	0.00	2	22.45	22.50	-2	2,868	-0.07%
2020/06/04	1	22.00	8	21.99	22.00	-7	2,865	-0.24%
2020/06/03	0	0.00	3	21.78	22.00	-3	2,871	-0.10%
2020/05/25	0	0.00	10	21.20	21.30	-10	2,851	-0.35%
2020/05/21	5	21.65	14	21.63	21.60	-9	2,865	-0.31%
2020/05/20	7	21.34	13	21.33	21.35	-6	2,877	-0.21%
2020/05/18	0	0.00	11	21.17	21.20	-11	2,990	-0.37%
2020/05/15	8	21.15	10	21.30	21.10	-2	2,984	-0.07%
2020/05/13	10	22.20	13	21.67	22.35	-3	2,868	-0.10%
2020/05/12	12	21.38	1	21.40	21.30	11	2,845	0.39%
2020/05/11	27	21.88	4	21.85	21.75	23	2,836	0.81%
2020/05/08	1	21.55	6	21.57	21.80	-5	2,809	-0.18%
2020/05/06	0	0.00	4	20.75	20.70	-4	2,704	-0.15%
2020/05/05	5	20.80	1	20.80	20.85	4	2,714	0.15%
2020/05/04	2	21.05	6	21.05	21.05	-4	2,673	-0.15%
2020/04/29	13	20.84	0	0.00	20.70	13	2,660	0.49%
2020/04/28	1	20.60	0	0.00	20.65	1	2,633	0.04%
2020/04/27	1	20.45	6	20.48	20.40	-5	2,677	-0.19%
2020/04/21	5	20.10	1	19.65	19.65	4	2,710	0.15%
2020/04/20	0	0.00	4	20.15	20.20	-4	2,737	-0.15%
2020/04/17	0	0.00	6	20.22	20.05	-6	2,785	-0.22%
2020/04/16	2	20.08	0	0.00	20.00	2	2,780	0.07%
2020/04/15	0	0.00	1	20.10	20.05	-1	2,762	-0.04%
2020/04/14	5	20.67	1	20.40	20.50	4	2,747	0.15%
2020/04/13	0	0.00	6	20.29	20.45	-6	2,634	-0.23%
2020/04/09	2	19.48	0	0.00	19.55	2	2,635	0.08%
2020/04/08	3	19.50	0	0.00	19.85	3	2,645	0.11%
2020/04/06	0	0.00	1	19.50	19.50	-1	2,639	-0.04%
2020/04/01	0	0.00	5	19.20	19.30	-5	2,655	-0.19%
2020/03/31	6	19.19	3	19.22	18.95	3	2,712	0.11%
2020/03/30	0	0.00	17	18.39	19.00	-17	2,699	-0.63%
2020/03/27	2	18.40	7	18.16	18.00	-5	2,696	-0.19%
2020/03/26	0	0.00	1	18.25	18.25	-1	2,705	-0.04%
2020/03/25	1	18.45	2	18.25	18.25	-1	2,704	-0.04%
2020/03/24	1	17.35	0	0.00	17.45	1	2,694	0.04%
2020/03/23	2	16.05	0	0.00	16.00	2	2,739	0.07%
2020/03/20	0	0.00	1	15.70	16.25	-1	2,913	-0.03%
2020/03/19	10	15.11	40	14.89	14.80	-30	2,906	-1.03%
2020/03/18	0	0.00	4	17.05	16.35	-4	2,846	-0.14%
2020/03/17	8	17.12	3	17.95	16.90	5	2,865	0.17%
2020/03/16	2	19.40	0	0.00	18.75	2	2,816	0.07%
2020/03/13	6	19.59	2	19.55	19.95	4	2,805	0.14%
2020/03/12	12	21.61	1	21.95	21.70	11	2,722	0.40%
2020/03/11	0	0.00	12	22.73	22.90	-12	2,621	-0.46%
2020/03/10	0	0.00	21	22.04	22.85	-21	2,596	-0.81%
2020/03/05	0	0.00	10	23.84	23.70	-10	2,578	-0.39%
2020/03/04	1	23.20	0	0.00	23.40	1	2,586	0.04%
2020/03/03	1	23.55	0	0.00	23.45	1	2,586	0.04%
2020/03/02	1	23.35	0	0.00	23.20	1	2,598	0.04%
2020/02/27	0	0.00	2	22.95	22.80	-2	2,593	-0.08%
2020/02/26	0	0.00	1	23.65	23.60	-1	2,581	-0.04%
2020/02/21	3	23.90	0	0.00	23.95	3	2,614	0.11%
2020/02/14	7	23.01	0	0.00	23.05	7	2,578	0.27%
2020/02/13	2	23.05	1	23.10	23.15	1	2,572	0.04%
2020/02/12	1	22.50	0	0.00	22.60	1	2,548	0.04%
2020/02/10	2	22.00	0	0.00	22.35	2	2,539	0.08%
2020/02/07	3	22.87	0	0.00	22.60	3	2,545	0.12%
2020/02/05	6	22.59	0	0.00	22.50	6	2,601	0.23%
2020/02/04	1	22.75	0	0.00	22.75	1	2,614	0.04%
2020/01/31	1	23.65	0	0.00	23.75	1	2,605	0.04%
2020/01/30	1	23.70	0	0.00	23.55	1	2,653	0.04%
2020/01/20	0	0.00	45	25.70	25.65	-45	2,655	-1.69%
2020/01/17	2	25.70	1	25.65	25.65	1	2,651	0.04%
2020/01/16	0	0.00	7	25.49	25.80	-7	2,635	-0.27%
2020/01/14	47	25.29	3	25.35	25.35	44	2,601	1.69%
2020/01/13	6	25.11	0	0.00	25.20	6	2,573	0.23%
2020/01/10	0	0.00	1	24.45	24.65	-1	2,532	-0.04%
2020/01/08	9.5	24.19	2	24.05	24.05	7.5	2,545	0.29%
2020/01/07	6	24.48	0	0.00	24.60	6	2,553	0.23%
2020/01/06	0	0.00	1	25.00	25.10	-1	2,682	-0.04%
2020/01/03	2	25.45	0	0.00	25.25	2	2,679	0.07%
2020/01/02	10	25.64	0	0.00	25.65	10	2,668	0.37%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/30	5	25.61	0	0.00	25.80	5	2,649	0.19%
2019/12/26	0	0.00	1	26.15	26.10	-1	2,653	-0.04%
2019/12/25	0	0.00	16	25.95	26.00	-16	2,621	-0.61%
2019/12/24	1	25.75	2	25.85	25.85	-1	2,640	-0.04%
2019/12/23	2	25.60	4	25.80	25.50	-2	2,682	-0.07%
2019/12/20	1	25.80	0	0.00	26.00	1	2,689	0.04%
2019/12/19	2	25.65	1	25.65	25.75	1	2,690	0.04%
2019/12/18	2	25.95	0	0.00	25.90	2	2,716	0.07%
2019/12/17	3	25.43	1	26.10	26.00	2	2,712	0.07%
2019/12/16	0	0.00	1	25.05	25.20	-1	2,542	-0.04%
2019/12/13	10	24.45	0	0.00	24.45	10	2,543	0.39%
2019/12/11	2	24.90	0	0.00	24.85	2	2,554	0.08%
2019/12/10	1	25.00	3	24.80	25.00	-2	2,573	-0.08%
2019/12/09	0	0.00	5	25.30	25.10	-5	2,594	-0.19%
2019/12/05	2	25.40	0	0.00	25.40	2	2,668	0.07%
2019/11/29	1	25.40	0	0.00	25.10	1	2,781	0.04%
2019/11/28	6	25.38	0	0.00	25.35	6	2,818	0.21%
2019/11/27	0	0.00	2	25.50	25.50	-2	2,859	-0.07%
2019/11/26	2	25.38	0	0.00	25.30	2	2,890	0.07%
2019/11/22	2	25.10	0	0.00	25.10	2	3,021	0.07%
2019/11/21	7	25.15	0	0.00	25.25	7	3,095	0.23%
2019/11/20	6	24.98	0	0.00	25.15	6	3,114	0.19%
2019/11/19	3	24.85	0	0.00	24.95	3	3,187	0.09%
2019/11/18	1	25.05	1	25.00	25.10	0	3,234	0.00%
2019/11/13	2	24.30	2	24.25	24.25	0	3,420	0.00%
2019/11/12	0	0.00	1	23.85	24.00	-1	3,529	-0.03%
2019/11/11	4	23.86	0	0.00	23.75	4	3,777	0.11%
2019/11/07	5	24.25	0	0.00	24.10	5	4,042	0.12%
2019/11/06	1	24.35	0	0.00	24.40	1	4,191	0.02%
2019/11/05	0	0.00	2	24.60	24.65	-2	4,378	-0.05%
2019/11/04	0	0.00	1	24.80	24.85	-1	4,522	-0.02%
2019/11/01	1	23.90	2	23.75	23.85	-1	4,556	-0.02%
2019/10/31	2	23.85	1	23.90	23.80	1	4,603	0.02%
2019/10/30	8	24.16	0	0.00	24.25	8	4,649	0.17%
2019/10/29	1	24.10	0	0.00	24.15	1	4,688	0.02%
2019/10/28	2	24.80	0	0.00	24.70	2	4,713	0.04%
2019/10/25	20	25.33	0	0.00	25.35	20	4,689	0.43%
2019/10/23	8	25.38	1	25.50	25.10	7	5,075	0.14%
2019/10/22	1	25.40	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	0.2	25.50	25.50	-0.2	5,190	0.00%
2019/10/17	2	25.35	0	0.00	25.35	2	5,324	0.04%
2019/10/16	2	25.20	0	0.00	25.15	2	5,375	0.04%
2019/10/15	0	0.00	7	24.86	24.70	-7	5,431	-0.13%
2019/10/14	18	24.66	12	24.76	24.95	6	5,453	0.11%
2019/10/07	1	26.05	3	26.35	26.00	-2	5,466	-0.04%
2019/10/04	0	0.00	8	26.55	26.15	-8	5,900	-0.14%
2019/10/02	0	0.00	2	26.50	26.60	-2	5,923	-0.03%
2019/10/01	1	26.10	0	0.00	25.90	1	5,902	0.02%
2019/09/27	10	26.28	0	0.00	26.25	10	5,875	0.17%
2019/09/26	1	27.15	3	27.20	26.75	-2	5,850	-0.03%
2019/09/25	12	26.49	2	26.50	26.40	10	5,800	0.17%
2019/09/24	6	26.84	0	0.00	26.90	6	5,796	0.10%
2019/09/23	1	26.80	0	0.00	26.80	1	5,827	0.02%
2019/09/20	4	26.28	1	26.40	26.55	3	5,942	0.05%
2019/09/19	2	26.60	0	0.00	26.60	2	5,924	0.03%
2019/09/16	1	26.70	1	26.75	26.55	0	6,108	0.00%
2019/09/12	11	27.10	2	27.00	27.05	9	6,061	0.15%
2019/09/11	5	27.00	1	27.10	27.20	4	6,057	0.07%
2019/09/10	1	27.20	0	0.00	27.25	1	6,013	0.02%
2019/09/09	0	0.00	1	27.85	27.70	-1	5,964	-0.02%
2019/09/06	0	0.00	5	28.05	28.15	-5	5,927	-0.08%
2019/09/05	3	28.55	0	0.00	28.55	3	5,869	0.05%
2019/09/04	0	0.00	3	28.45	28.55	-3	5,848	-0.05%
2019/09/02	3	28.45	2	28.48	28.65	1	5,815	0.02%
2019/08/30	0	0.00	5	28.28	28.00	-5	5,760	-0.09%
2019/08/29	1	27.20	0	0.00	27.90	1	5,720	0.02%
2019/08/28	2	28.15	6	28.48	27.60	-4	5,675	-0.07%
2019/08/27	0	0.00	2	27.58	27.65	-2	5,580	-0.04%
2019/08/26	4	26.94	7	27.32	26.85	-3	5,536	-0.05%
2019/08/23	16	28.17	11	28.15	28.10	5	5,457	0.09%
2019/08/22	7	28.59	0	0.00	28.45	7	5,445	0.13%
2019/08/21	1	28.20	1	28.25	28.25	0	5,355	0.00%
2019/08/20	20	28.45	0	0.00	28.30	20	5,293	0.38%
2019/08/19	3	28.85	3	28.72	28.85	0	5,210	0.00%
2019/08/16	0	0.00	4	28.79	28.65	-4	5,170	-0.08%
2019/08/15	2	28.83	9	28.68	28.75	-7	5,126	-0.14%
2019/08/14	3	28.75	28	28.70	28.95	-25	5,035	-0.50%
2019/08/13	12	28.28	20	28.18	27.75	-8	4,835	-0.17%
2019/08/12	17	29.00	68	29.06	28.75	-51	4,774	-1.07%
2019/08/08	4	28.39	4	28.49	28.45	0	4,616	0.00%
2019/08/07	26	28.45	6	28.38	28.05	20	4,537	0.44%
2019/08/06	17	27.69	10	27.08	28.30	7	4,373	0.16%
2019/08/05	2	27.30	4	27.53	27.40	-2	4,279	-0.05%
2019/08/02	5	27.18	1	27.25	27.15	4	4,223	0.09%
2019/08/01	4	27.64	18	27.43	27.70	-14	4,257	-0.33%
2019/07/31	10	26.59	0	0.00	27.05	10	4,261	0.23%
2019/07/30	14	26.80	8	27.15	26.45	6	4,274	0.14%
2019/07/29	11	27.32	0	0.00	27.20	11	4,277	0.26%
2019/07/26	3	27.20	31	27.73	27.40	-28	4,281	-0.65%
2019/07/25	9	27.71	17	28.02	27.60	-8	4,335	-0.18%
2019/07/23	4	26.90	0	0.00	26.85	4	4,220	0.09%
2019/07/22	0	0.00	20	27.00	26.85	-20	4,182	-0.48%
2019/07/19	5	26.30	0	0.00	26.25	5	4,201	0.12%
2019/07/18	2	26.48	0	0.00	26.20	2	4,231	0.05%
2019/07/17	1	26.40	0	0.00	26.80	1	4,239	0.02%
2019/07/15	3	25.90	0	0.00	26.15	3	4,274	0.07%
2019/07/12	1	26.15	0	0.00	26.00	1	4,254	0.02%
2019/07/11	1	25.75	4	25.51	25.70	-3	4,226	-0.07%
2019/07/10	13	26.55	32	26.78	25.60	-19	4,243	-0.45%
2019/07/09	2	25.60	0	0.00	25.90	2	3,908	0.05%
2019/07/08	3	25.58	0	0.00	25.75	3	3,902	0.08%
2019/07/05	3	25.55	0	0.00	25.40	3	3,920	0.08%
2019/07/04	1	25.40	1	25.40	25.25	0	3,977	0.00%
2019/07/02	5	25.60	7	25.49	25.70	-2	4,028	-0.05%
2019/07/01	10	25.50	10	25.45	25.45	0	4,028	0.00%
2019/06/28	0	0.00	5	25.00	25.05	-5	4,038	-0.12%
2019/06/27	3	26.08	11	26.25	25.25	-8	4,034	-0.20%
2019/06/25	1	25.80	30	25.73	25.35	-29	3,926	-0.74%
2019/06/24	2	25.20	22	25.02	25.30	-20	3,877	-0.52%
2019/06/21	0	0.00	2	24.65	24.50	-2	3,881	-0.05%
2019/06/20	1	24.35	0	0.00	24.20	1	3,937	0.03%
2019/06/18	0	0.00	2	23.60	23.55	-2	4,303	-0.05%
2019/06/14	1	23.95	0	0.00	23.80	1	4,476	0.02%
2019/06/12	0	0.00	1	23.75	23.60	-1	4,717	-0.02%
2019/06/11	1	23.90	0	0.00	24.00	1	4,791	0.02%
2019/06/05	1	23.05	0	0.00	23.10	1	4,819	0.02%
2019/06/03	5	23.05	0	0.00	23.00	5	4,929	0.10%
2019/05/29	0	0.00	1	22.80	22.60	-1	5,109	-0.02%
2019/05/24	5	23.30	0	0.00	23.25	5	5,207	0.10%
2019/05/23	5	23.70	2	23.75	23.30	3	5,218	0.06%
2019/05/21	1	24.40	0	0.00	24.45	1	5,226	0.02%
2019/05/20	0	0.00	2	24.33	24.75	-2	5,249	-0.04%
2019/05/17	3	24.62	0	0.00	24.25	3	5,221	0.06%
2019/05/13	0	0.00	25	24.56	24.55	-25	5,084	-0.49%
2019/05/10	0	0.00	19	24.57	24.10	-19	5,034	-0.38%
2019/05/09	12	24.56	3	24.50	24.20	9	4,995	0.18%
2019/05/08	4	24.93	0	0.00	25.35	4	4,909	0.08%
2019/05/07	3	25.58	18	25.99	25.70	-15	4,836	-0.31%
2019/05/06	6	25.30	9	25.87	25.10	-3	4,785	-0.06%
2019/05/03	0	0.00	2	26.23	26.40	-2	4,701	-0.04%
2019/05/02	4	26.05	9	26.19	26.25	-5	4,671	-0.11%
2019/04/30	2	25.98	31	25.92	26.00	-29	4,622	-0.63%
2019/04/29	6	25.46	0	0.00	25.00	6	4,407	0.14%
2019/04/26	1	24.95	1	25.15	25.35	0	4,409	0.00%
2019/04/25	24	25.55	2	25.60	25.15	22	4,519	0.49%
2019/04/23	2	24.75	0	0.00	25.20	2	4,545	0.04%
2019/04/22	37	24.79	7	25.09	25.10	30	4,548	0.66%
2019/04/19	0	0.00	1	24.25	24.20	-1	4,467	-0.02%
2019/04/17	0	0.00	1	24.65	24.55	-1	4,630	-0.02%
2019/04/16	2	24.60	2	24.48	24.50	0	4,820	0.00%
2019/04/15	0	0.00	11	24.53	24.65	-11	4,989	-0.22%
2019/04/12	0	0.00	2	23.60	23.60	-2	4,914	-0.04%
2019/04/11	0	0.00	25	23.88	23.70	-25	4,911	-0.51%
2019/04/10	5	24.08	0	0.00	24.10	5	4,887	0.10%
2019/04/09	0	0.00	1	23.70	23.85	-1	4,821	-0.02%
2019/04/08	18	23.76	1	23.80	23.75	17	4,839	0.35%
2019/04/03	1	23.50	0	0.00	23.50	1	4,805	0.02%
2019/04/02	2	23.38	2	23.70	23.40	0	4,795	0.00%
2019/04/01	11	23.50	21	23.51	23.45	-10	4,776	-0.21%
2019/03/28	15	23.07	2	22.95	22.90	13	4,701	0.28%
2019/03/27	4	23.65	5	23.45	23.50	-1	4,650	-0.02%
2019/03/26	4	23.75	2	23.80	23.40	2	4,622	0.04%
2019/03/25	3	23.75	3	23.95	23.75	0	4,553	0.00%
2019/03/22	21	25.25	13	26.09	24.85	8	4,557	0.18%
2019/03/21	4	26.90	24	26.58	26.10	-20	4,316	-0.46%
2019/03/20	5	25.97	0	0.00	26.05	5	4,214	0.12%
2019/03/19	1	26.00	2	26.15	26.10	-1	4,218	-0.02%
2019/03/18	0	0.00	13	26.20	26.50	-13	4,208	-0.31%
2019/03/14	14	25.56	10	25.80	25.35	4	3,996	0.10%
2019/03/12	2	25.15	0	0.00	25.05	2	3,954	0.05%
2019/03/11	0	0.00	116	24.84	24.80	-116	3,997	-2.90%	大賣/鉅額交易
2019/03/08	2	25.00	1	24.65	24.75	1	4,017	0.02%
2019/03/07	118	25.32	25	25.30	25.10	93	4,007	2.32%	大買/
2019/03/06	3	25.65	7	25.27	25.70	-4	3,941	-0.10%
2019/03/05	5	25.25	4	25.18	24.85	1	3,870	0.03%
2019/03/04	5	25.15	0	0.00	25.00	5	3,847	0.13%
2019/02/27	10	24.30	10	24.25	24.55	0	3,807	0.00%
2019/02/25	2	25.05	10	25.20	24.95	-8	3,835	-0.21%
2019/02/22	10	24.80	0	0.00	24.90	10	3,808	0.26%
2019/02/21	0	0.00	10	24.95	24.80	-10	3,830	-0.26%
2019/02/20	0	0.00	2	24.43	24.50	-2	3,817	-0.05%
2019/02/19	30	24.65	35	24.75	24.70	-5	3,789	-0.13%
2019/02/18	10	24.85	80	24.77	24.80	-70	3,808	-1.84%
2019/02/14	0	0.00	10	24.85	24.80	-10	3,805	-0.26%
2019/02/13	2	25.00	0	0.00	24.95	2	3,803	0.05%
2019/02/11	3	24.80	0	0.00	24.90	3	3,795	0.08%
2019/01/29	1	24.50	0	0.00	24.45	1	3,774	0.03%
2019/01/25	0	0.00	5	25.00	24.65	-5	3,756	-0.13%
2019/01/24	12	24.71	0	0.00	24.65	12	3,746	0.32%
2019/01/23	0	0.00	2	24.78	24.80	-2	3,737	-0.05%
2019/01/21	20	25.15	1	25.40	25.35	19	3,653	0.52%
2019/01/18	1	25.30	0	25.30	25.30	1	3,642	0.03%
2019/01/17	11	25.55	0	0.00	25.30	11	3,618	0.30%
2019/01/16	5	25.71	4.1	26.00	26.10	0.9	3,458	0.03%
2019/01/14	98	24.75	12	24.78	24.85	86	3,222	2.67%
2019/01/11	12	25.42	1	25.05	25.10	11	3,158	0.35%
2019/01/10	1	25.45	0	0.00	25.75	1	3,087	0.03%
2019/01/09	115	25.60	8	25.52	25.50	107	3,015	3.55%	大買/鉅額交易
2019/01/08	0	0.00	3	25.15	25.45	-3	2,864	-0.10%
2019/01/07	4	23.80	11	24.03	24.50	-7	2,643	-0.26%
2019/01/04	2	21.98	60	22.38	22.70	-58	2,411	-2.41%
2019/01/02	1	23.20	5	23.05	23.00	-4	2,447	-0.16%
2018/12/28	5	22.90	3	22.90	22.95	2	2,429	0.08%
2018/12/27	3	23.35	2	23.10	22.90	1	2,451	0.04%
2018/12/26	1	22.40	1	22.25	22.25	0	2,410	0.00%
2018/12/25	3	22.80	8	22.68	22.65	-5	2,408	-0.21%
2018/12/22	10	22.38	0	0.00	22.55	10	2,398	0.42%
2018/12/21	1	21.85	1	22.20	22.50	0	2,488	0.00%
2018/12/20	9	22.57	6	22.28	22.30	3	2,499	0.12%
2018/12/19	2.1	22.70	0	0.00	22.70	2.1	2,485	0.08%
2018/12/17	4	23.98	0	0.00	23.00	4	2,441	0.16%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/13	68	23.01	1	23.10	23.05	67	2,299	2.91%
2018/12/11	0	0.00	1	22.65	22.80	-1	2,201	-0.05%
2018/12/07	0	0.00	10	21.55	22.15	-10	2,086	-0.48%
2018/12/05	1	22.20	0.2	22.20	22.25	0.8	2,033	0.04%
2018/12/04	3	22.48	7	22.90	22.45	-4	2,034	-0.20%
2018/11/29	0	0.00	0.1	21.55	21.45	-0.1	1,929	-0.01%
2018/11/27	1	21.00	0	0.00	20.95	1	1,876	0.05%
2018/11/22	3	21.23	3	21.45	20.80	0	1,808	0.00%
2018/11/21	11	20.89	3	21.00	21.00	8	1,804	0.44%
2018/11/20	1	20.65	0	0.00	20.75	1	1,819	0.05%
2018/11/16	0	0.00	1	20.00	20.05	-1	1,765	-0.06%
2018/11/15	5	20.00	5	20.00	19.90	0	1,753	0.00%
2018/11/14	5	19.65	0	0.00	19.85	5	1,708	0.29%
2018/11/08	2	19.55	0	0.00	19.50	2	1,833	0.11%
2018/11/02	0	0.00	3	18.80	18.95	-3	2,120	-0.14%
2018/10/31	3	18.20	0	0.00	18.30	3	2,151	0.14%
2018/10/26	0	0.00	5	17.60	17.35	-5	2,456	-0.20%
2018/10/19	2	18.50	0	0.00	19.10	2	2,525	0.08%
2018/10/12	1	17.60	0	0.00	18.10	1	2,776	0.04%
2018/10/11	3	18.00	2	18.15	18.00	1	3,116	0.03%
2018/10/09	0	0.00	3	20.00	20.00	-3	3,134	-0.10%
2018/10/08	1	20.75	1	20.70	20.60	0	3,300	0.00%
2018/10/05	3	20.65	0	0.00	20.65	3	3,690	0.08%
2018/09/26	0	0.00	2	22.35	22.50	-2	4,218	-0.05%
2018/09/19	0	0.00	1	22.25	22.25	-1	4,400	-0.02%
2018/09/18	0	0.00	0	22.05	22.05	0	4,408	0.00%
2018/09/17	5	22.00	0	0.00	22.15	5	4,438	0.11%
2018/09/14	0	0.00	5	22.10	22.15	-5	4,472	-0.11%
2018/09/13	0	0.00	1	21.50	21.55	-1	4,511	-0.02%
2018/09/10	12	21.18	20	21.10	20.90	-8	4,725	-0.17%
2018/09/07	0	0.00	7	21.90	21.60	-7	4,720	-0.15%
2018/09/04	0	0.00	1	22.55	22.65	-1	4,893	-0.02%
2018/09/03	0	0.00	1	22.70	22.50	-1	4,948	-0.02%
2018/08/31	2	22.83	3	22.85	22.85	-1	5,015	-0.02%
2018/08/28	2	23.10	3	23.10	22.95	-1	5,366	-0.02%
2018/08/27	3	23.10	0	0.00	23.00	3	5,638	0.05%
2018/08/24	5	21.70	1	21.75	21.80	4	5,787	0.07%
2018/08/20	0	0.00	1	21.40	21.60	-1	5,914	-0.02%
2018/08/17	0	0.00	1	22.20	22.15	-1	5,887	-0.02%
2018/08/15	1	22.60	0	22.60	22.20	1	5,832	0.02%
2018/08/14	15	23.33	0	0.00	23.05	15	5,802	0.26%
2018/08/13	21	23.86	0	0.00	23.60	21	5,750	0.37%
2018/08/10	1	26.10	0	0.00	26.15	1	5,663	0.02%
2018/08/09	5	26.20	0	0.00	26.05	5	5,778	0.09%
2018/08/08	8	26.66	0	0.00	26.55	8	5,753	0.14%
2018/08/03	5	27.51	3	27.38	27.35	2	5,726	0.03%
2018/08/02	0	0.00	2	26.80	26.85	-2	5,497	-0.04%
2018/08/01	5	27.00	2	26.90	26.80	3	5,461	0.05%
2018/07/30	1	26.90	0	0.00	26.90	1	5,434	0.02%
2018/07/27	0	0.00	3	26.75	27.25	-3	5,423	-0.06%
2018/07/26	21	26.65	0	0.00	26.55	21	5,382	0.39%
2018/07/23	0	0.00	6	26.65	26.55	-6	5,329	-0.11%
2018/07/20	0	0.00	3	27.38	27.05	-3	5,289	-0.06%
2018/07/19	3	27.75	0	0.00	27.45	3	5,251	0.06%
2018/07/18	37	28.31	26	28.32	27.90	11	5,190	0.21%
2018/07/17	7	27.74	0	0.00	27.50	7	4,869	0.14%
2018/07/16	15	27.83	13	27.74	28.00	2	4,833	0.04%
2018/07/13	24	28.51	39	28.48	28.45	-15	4,685	-0.32%
2018/07/12	0	0.00	4	27.60	27.80	-4	4,325	-0.09%
2018/07/10	4	27.35	0	0.00	27.90	4	4,296	0.09%
2018/07/06	0	0.00	1	27.00	27.05	-1	4,281	-0.02%
2018/07/05	1	27.15	0	0.00	27.00	1	4,321	0.02%
2018/07/04	61	27.95	23	28.12	27.90	38	4,324	0.88%
2018/07/03	0	0.00	10	27.10	27.15	-10	4,011	-0.25%
2018/07/02	0	0.00	5	27.00	26.85	-5	4,016	-0.12%
2018/06/29	14	27.54	0	0.00	27.25	14	3,991	0.35%
2018/06/27	0	0.00	1	26.10	26.10	-1	3,951	-0.03%
2018/06/26	0	0.00	3	26.30	26.20	-3	3,973	-0.08%
2018/06/25	0	0.00	9	26.92	26.70	-9	3,974	-0.23%
2018/06/21	7	28.22	2	27.75	27.95	5	3,998	0.13%
2018/06/20	6	26.98	0	0.00	27.45	6	3,963	0.15%
2018/06/19	0	0.00	7	27.21	27.20	-7	4,013	-0.17%
2018/06/15	1	27.30	0	0.00	27.50	1	4,095	0.02%
2018/06/14	10	27.40	0	0.00	27.30	10	4,165	0.24%
2018/06/12	10	28.15	0	0.00	27.85	10	4,166	0.24%
2018/06/11	2	27.45	3	27.47	27.40	-1	4,093	-0.02%
2018/06/08	0	0.00	1	27.90	27.70	-1	4,127	-0.02%
2018/06/07	0	0.00	1	28.15	27.65	-1	4,144	-0.02%
2018/06/05	8	27.39	2	27.90	27.00	6	4,531	0.13%
2018/06/04	59	28.35	43	28.08	28.05	16	4,582	0.35%
2018/06/01	1	27.00	27	27.46	27.35	-26	4,392	-0.59%
2018/05/30	0	0.00	1	25.95	25.90	-1	4,538	-0.02%
2018/05/29	1	26.25	26	26.18	26.25	-25	4,596	-0.54%
2018/05/28	2	26.23	21	26.17	26.05	-19	4,630	-0.41%
2018/05/25	2	25.50	0	0.00	25.35	2	4,770	0.04%
2018/05/24	0	0.00	2	25.70	25.35	-2	4,822	-0.04%
2018/05/22	2	25.80	0	0.00	25.75	2	4,910	0.04%
2018/05/18	0	0.00	1	25.60	25.40	-1	5,176	-0.02%
2018/05/17	0	0.00	3	25.33	26.10	-3	5,161	-0.06%
2018/05/16	21	24.25	10	24.45	24.50	11	5,055	0.22%
2018/05/14	0	0.00	1	23.95	24.00	-1	5,303	-0.02%
2018/05/11	0	0.00	35	24.25	24.10	-35	5,357	-0.65%
2018/05/10	15	24.05	0	0.00	23.95	15	5,360	0.28%
2018/05/09	20	24.20	0	0.00	24.05	20	5,416	0.37%
2018/05/08	0	0.00	1	24.35	24.15	-1	5,480	-0.02%
2018/05/04	1	23.95	0	0.00	24.10	1	5,637	0.02%
2018/05/03	10	23.90	0	0.00	23.80	10	5,763	0.17%
2018/05/02	7	24.05	0	0.00	24.00	7	5,954	0.12%
2018/04/25	3	23.40	0	0.00	23.75	3	7,172	0.04%
2018/04/24	20	24.00	0	0.00	23.90	20	7,255	0.28%
2018/04/23	2	24.95	0	0.00	24.80	2	7,302	0.03%
2018/04/19	13	25.68	0	0.00	25.50	13	7,480	0.17%
2018/04/17	10	25.85	0	0.00	25.80	10	7,945	0.13%
2018/04/16	0	0.00	10	26.90	26.60	-10	8,233	-0.12%
2018/04/13	10	26.40	4	26.58	26.75	6	8,566	0.07%
2018/04/12	10	26.35	0	0.00	26.25	10	9,242	0.11%
2018/04/11	0	0.00	10	26.95	26.70	-10	10,411	-0.10%
2018/04/09	14	25.50	0	0.00	25.25	14	11,603	0.12%
2018/04/03	10	26.15	0	0.00	25.85	10	11,754	0.09%
2018/04/02	13	26.74	5	26.75	26.65	8	11,738	0.07%
2018/03/30	0	0.00	1	27.35	27.05	-1	11,829	-0.01%
2018/03/28	1	27.05	0	0.00	27.00	1	11,817	0.01%
2018/03/27	1	27.60	1	27.50	27.50	0	11,825	0.00%
2018/03/26	0	0.00	3	26.80	26.80	-3	11,834	-0.03%
2018/03/21	1	27.25	0	0.00	27.85	1	11,692	0.01%
2018/03/16	13	28.27	0	0.00	28.20	13	11,875	0.11%
2018/03/15	0	0.00	5	28.05	28.05	-5	11,917	-0.04%
2018/03/14	1	27.95	1	28.10	27.95	0	11,906	0.00%
2018/03/13	0	0.00	1	28.50	28.45	-1	11,883	-0.01%
2018/03/12	2	28.55	0	0.00	28.35	2	11,841	0.02%
2018/03/09	3	29.87	14	29.91	29.20	-11	11,816	-0.09%
2018/03/08	5	28.85	10	29.03	28.75	-5	11,452	-0.04%
2018/03/07	0	0.00	40	28.50	28.50	-40	11,450	-0.35%
2018/03/06	0	0.00	11	28.67	28.75	-11	11,513	-0.10%
2018/03/05	4	28.60	16	28.72	28.45	-12	11,389	-0.11%
2018/03/02	0	0.00	61	28.12	28.15	-61	11,353	-0.54%
2018/03/01	0	0.00	45	28.02	27.95	-45	11,737	-0.38%
2018/02/27	0	0.00	22	27.67	27.80	-22	11,967	-0.18%
2018/02/26	0	0.00	1	27.35	27.00	-1	12,038	-0.01%
2018/02/23	5	27.65	2	27.25	27.45	3	12,002	0.02%
2018/02/22	0	0.00	5	27.20	27.25	-5	11,994	-0.04%
2018/02/21	8	26.44	1	27.40	27.50	7	11,995	0.06%
2018/02/08	0	0.00	1	25.10	25.10	-1	11,927	-0.01%
2018/02/07	0	0.00	15	25.64	25.25	-15	11,965	-0.13%
2018/02/06	28	24.86	3	26.30	25.10	25	12,043	0.21%
2018/02/05	12	27.01	0	0.00	27.40	12	12,214	0.10%
2018/02/02	0	0.00	1	27.90	27.95	-1	12,207	-0.01%
2018/01/31	4	28.01	20	28.00	28.10	-16	12,282	-0.13%
2018/01/30	5	28.12	14	28.41	28.05	-9	12,234	-0.07%
2018/01/26	15	27.61	0	0.00	27.70	15	12,089	0.12%
2018/01/25	47	28.51	2	28.55	28.10	45	11,968	0.38%
2018/01/24	18	29.12	6	29.20	29.30	12	11,793	0.10%
2018/01/23	41	29.27	25	29.39	29.05	16	11,701	0.14%
2018/01/22	3	30.85	27.1	31.07	30.30	-24.1	11,422	-0.21%
2018/01/19	35	30.55	106	29.93	30.70	-71	11,212	-0.63%	大賣/
2018/01/18	31	29.57	0	0.00	29.35	31	10,752	0.29%
2018/01/17	58	29.49	4	29.45	29.45	54	10,698	0.50%
2018/01/16	1	30.20	4	30.10	29.50	-3	10,612	-0.03%
2018/01/15	6	29.44	6	29.39	29.35	0	10,510	0.00%
2018/01/12	5	30.19	18	30.36	30.05	-13	10,468	-0.12%
2018/01/11	0	0.00	8	29.65	29.55	-8	10,156	-0.08%
2018/01/10	16	29.53	14	29.45	29.10	2	9,979	0.02%
2018/01/09	10	30.00	7	29.55	30.20	3	9,679	0.03%
2018/01/08	17	31.47	7	31.52	30.60	10	9,315	0.11%
2018/01/05	58.1	30.75	173	30.91	31.20	-114.9	8,612	-1.33%	大賣/鉅額交易
2018/01/04	23	28.02	77	28.04	28.95	-54	7,454	-0.72%
2018/01/03	39	26.49	97	26.47	26.35	-58	6,544	-0.89%
2018/01/02	20	25.50	88	25.92	25.95	-68	6,204	-1.10%