正文 (4906)-元大-花蓮券商分點個股進出

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
38.55
漲跌
▲0.50
漲幅
+1.31%
成交量
9,460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

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/06/14	6	38.73	20	38.67	38.55	-14	7,214	-0.19%
2024/06/13	6	38.41	9	39.10	38.05	-3	7,129	-0.04%
2024/06/12	7.1	38.62	6	38.68	38.80	1.1	7,069	0.01%
2024/06/11	4	38.44	10.2	38.38	38.25	-6.2	6,908	-0.09%
2024/06/07	16.1	38.30	5	38.23	38.20	11.1	6,747	0.16%
2024/06/06	1.4	38.61	16	38.62	38.30	-14.7	6,627	-0.22%
2024/06/05	6	38.18	0	0.00	37.80	6	6,419	0.09%
2024/06/04	12	38.28	2	38.48	38.05	10	6,414	0.16%
2024/06/03	0	0.00	3	37.37	37.70	-3	6,453	-0.05%
2024/05/31	28.2	37.66	9	38.39	37.00	19.2	6,649	0.29%
2024/05/30	6	38.11	1.3	38.17	38.00	4.7	7,831	0.06%
2024/05/29	27	38.32	29	38.22	38.00	-2	8,025	-0.02%
2024/05/28	16	38.14	43	38.05	37.95	-27	7,758	-0.35%
2024/05/27	13	37.19	86	37.13	37.35	-73	7,378	-0.99%
2024/05/24	5	35.48	4	35.46	35.35	1	6,845	0.01%
2024/05/23	1	35.10	1	35.15	35.00	0	6,842	0.00%
2024/05/22	17	35.75	27	35.73	35.40	-10	6,864	-0.15%
2024/05/21	16	34.84	15	35.01	35.20	1	6,687	0.01%
2024/05/20	9	35.17	37	35.20	35.50	-28	6,642	-0.42%
2024/05/17	11.3	34.05	1	33.85	34.10	10.3	6,333	0.16%
2024/05/16	10	34.20	1	34.05	34.15	9	6,340	0.14%
2024/05/15	1	34.00	0	0.00	33.95	1	6,340	0.02%
2024/05/14	5.1	34.12	2	34.08	34.15	3.1	6,384	0.05%
2024/05/13	2	33.70	0	0.00	33.90	2	6,420	0.03%
2024/05/10	0	0.00	1	33.20	33.40	-1	6,626	-0.02%
2024/05/09	1	33.45	0	0.00	33.30	1	6,780	0.01%
2024/05/07	1	33.25	0	0.00	33.15	1	6,815	0.01%
2024/05/02	1	33.15	0	0.00	33.20	1	6,941	0.01%
2024/04/30	2.2	33.32	0	33.20	33.25	2.2	7,018	0.03%
2024/04/26	0	0.00	4	32.63	32.80	-4	7,230	-0.06%
2024/04/25	1	32.55	0	0.00	32.50	1	7,275	0.01%
2024/04/24	1.1	32.90	2	32.85	33.00	-0.9	7,337	-0.01%
2024/04/23	0	0.00	6	32.15	32.55	-6	7,404	-0.08%
2024/04/22	5	32.15	11	32.33	32.25	-6	7,631	-0.08%
2024/04/19	10	32.00	13	32.28	32.20	-3	7,766	-0.04%
2024/04/18	0	0.00	5	32.94	33.15	-5	7,725	-0.06%
2024/04/17	6	33.11	0	0.00	32.95	6	7,742	0.08%
2024/04/16	3	32.80	26.4	32.73	32.70	-23.4	7,740	-0.30%
2024/04/15	0	0.00	2.4	34.18	34.10	-2.4	7,693	-0.03%
2024/04/12	2	34.60	0	0.00	34.55	2	7,674	0.03%
2024/04/11	10	34.50	0	0.00	34.65	10	7,676	0.13%
2024/04/10	0	0.00	2	34.40	34.70	-2	7,709	-0.03%
2024/04/08	2	34.05	0	0.00	34.05	2	7,608	0.03%
2024/04/03	0.1	34.00	0	0.00	33.95	0.1	7,608	0.00%
2024/04/02	0.2	34.25	10	34.15	34.10	-9.8	7,621	-0.13%
2024/03/29	1.1	34.01	0	0.00	34.10	1.1	7,575	0.01%
2024/03/28	3	34.40	2	34.35	34.20	1	7,639	0.01%
2024/03/27	0	34.58	0	0.00	34.40	0	7,680	0.00%
2024/03/26	3.2	34.42	0	0.00	34.40	3.2	7,678	0.04%
2024/03/25	27.5	35.30	1	35.20	35.30	26.5	7,627	0.35%
2024/03/22	3	35.22	1	35.15	35.10	2	7,653	0.03%
2024/03/21	0.1	34.95	0	0.00	34.80	0.1	7,663	0.00%
2024/03/20	2	35.25	0	0.00	34.90	2	7,731	0.03%
2024/03/19	1	35.10	9	35.07	35.00	-8	7,974	-0.10%
2024/03/18	9	34.62	5	34.75	35.10	4	8,333	0.05%
2024/03/15	9.1	34.38	11	34.45	34.30	-1.9	8,602	-0.02%
2024/03/14	19	34.90	16	35.20	34.90	3	8,679	0.03%
2024/03/13	35	35.67	5	35.85	35.65	30	8,912	0.34%
2024/03/12	19	36.20	14	36.08	36.15	5	8,880	0.06%
2024/03/11	10	36.20	1	36.45	36.15	9	8,786	0.10%
2024/03/08	15	36.47	9	36.48	35.95	6	8,713	0.07%
2024/03/07	86	37.34	15	38.28	36.80	71	8,577	0.83%
2024/03/06	33	38.50	19	38.51	38.35	14	8,253	0.17%
2024/03/05	213	39.84	184	39.68	39.50	29	7,969	0.36%	大買/大賣/
2024/03/04	12	37.58	176.2	37.06	38.70	-164.2	6,493	-2.53%	大賣/鉅額交易
2024/03/01	30	35.28	0	0.00	35.20	30	5,983	0.50%
2024/02/29	10	35.25	11	35.38	35.40	-1	5,991	-0.02%
2024/02/27	21	35.54	2	35.30	35.25	19	5,974	0.32%
2024/02/26	29	36.10	0	0.00	36.00	29	5,965	0.49%
2024/02/23	65	36.42	10	36.31	35.90	55	5,955	0.92%
2024/02/22	17	36.06	69	36.44	36.35	-52	6,002	-0.87%
2024/02/21	16	36.02	34	36.18	36.05	-18	5,965	-0.30%
2024/02/20	25	35.84	0	0.00	35.65	25	5,938	0.42%
2024/02/19	18	35.90	0	0.00	35.95	18	5,940	0.30%
2024/02/16	0.1	35.70	2	35.55	35.65	-2	5,922	-0.03%
2024/02/15	15	35.11	20	35.00	35.70	-5	5,925	-0.08%
2024/02/05	23.3	35.42	10	35.19	35.10	13.3	5,887	0.23%
2024/02/02	42.1	36.28	6	36.22	36.00	36.1	5,862	0.61%
2024/02/01	0	0.00	12	36.23	36.20	-12	5,732	-0.21%
2024/01/31	5	35.60	0	0.00	35.60	5	5,626	0.09%
2024/01/30	2	35.60	0	0.00	35.75	2	5,649	0.04%
2024/01/29	11.8	35.51	0	0.00	35.80	11.8	5,636	0.21%
2024/01/26	8	35.12	0	0.00	35.00	8	5,682	0.14%
2024/01/25	1	35.80	2	35.55	35.60	-1	5,729	-0.02%
2024/01/24	14	36.10	15	35.88	35.80	-1	5,703	-0.02%
2024/01/23	2	35.80	0	0.00	35.90	2	5,671	0.04%
2024/01/22	7	35.90	2	35.75	35.85	5	5,625	0.09%
2024/01/19	1	34.75	0	0.00	34.80	1	5,467	0.02%
2024/01/18	1	34.50	1	35.20	35.20	0	5,445	0.00%
2024/01/17	8	35.40	14	35.10	35.35	-6	5,398	-0.11%
2024/01/16	17	35.89	26	35.64	36.00	-9	5,340	-0.17%
2024/01/15	12	34.54	5	34.95	35.00	7	5,112	0.14%
2024/01/12	0	0.00	4	33.65	33.50	-4	5,002	-0.08%
2024/01/11	1	33.55	0	0.00	33.75	1	5,018	0.02%
2024/01/10	2	33.30	0	0.00	33.45	2	5,067	0.04%
2024/01/09	4	33.45	1	33.30	33.25	3	5,131	0.06%
2024/01/08	0	0.00	1	33.70	33.75	-1	5,171	-0.02%
2024/01/05	2	33.85	0	0.00	33.65	2	5,213	0.04%
2024/01/04	4	33.95	0	0.00	33.85	4	5,268	0.08%
2024/01/03	6	34.16	1	34.15	34.15	5	5,289	0.09%
2024/01/02	2	34.50	1	34.45	34.70	1	5,278	0.02%
2023/12/29	1	34.50	3	34.60	34.50	-2	5,341	-0.04%
2023/12/28	1	34.60	0	0.00	34.80	1	5,364	0.02%
2023/12/27	0	0.00	5	34.58	34.55	-5	5,396	-0.09%
2023/12/26	2	34.80	1	34.85	34.85	1	5,538	0.02%
2023/12/25	13	34.67	4	34.73	34.60	9	5,548	0.16%
2023/12/22	4	35.95	1	35.35	35.55	3	5,530	0.05%
2023/12/21	2	35.45	1	35.60	35.60	1	5,535	0.02%
2023/12/20	2	35.70	0	0.00	35.95	2	5,661	0.04%
2023/12/19	7	35.44	0	0.00	35.60	7	5,672	0.12%
2023/12/18	11	36.09	27	35.96	35.80	-16	5,740	-0.28%
2023/12/15	36	36.41	26	36.32	36.20	10	5,810	0.17%
2023/12/14	39	36.86	45	36.99	36.90	-6	5,830	-0.10%
2023/12/13	39.1	36.47	34	36.66	36.35	5.1	5,593	0.09%
2023/12/12	11	35.70	35	35.36	35.75	-24	5,399	-0.44%
2023/12/11	31	34.47	3	34.42	34.30	28	5,452	0.51%
2023/12/08	29	35.55	31	35.07	35.70	-2	5,430	-0.04%
2023/12/07	4	34.56	0	0.00	34.50	4	5,303	0.08%
2023/12/06	2	34.30	1	34.15	34.15	1	5,386	0.02%
2023/12/05	0	0.00	2	33.95	33.95	-2	5,485	-0.04%
2023/12/04	11	34.48	1	34.55	34.25	10	5,826	0.17%
2023/12/01	2	34.13	2	34.13	34.10	0	6,234	0.00%
2023/11/30	6	34.09	0	0.00	34.05	6	6,330	0.09%
2023/11/29	1.1	34.26	0	0.00	34.20	1.1	6,567	0.02%
2023/11/27	16.1	33.95	1	33.90	33.55	15.1	7,100	0.21%
2023/11/24	0	0.00	0	34.90	34.10	0	7,301	0.00%
2023/11/22	6	34.67	0	0.00	34.65	6	8,732	0.07%
2023/11/21	5	34.76	1	34.70	34.60	4	9,605	0.04%
2023/11/20	1	34.15	6	34.40	34.30	-5	9,947	-0.05%
2023/11/15	0	0.00	3	33.23	33.10	-3	11,172	-0.03%
2023/11/14	3	33.02	1	33.00	33.15	2	11,272	0.02%
2023/11/09	1	32.85	0	0.00	32.90	1	11,392	0.01%
2023/11/08	0	0.00	3	33.15	33.30	-3	11,367	-0.03%
2023/11/07	8	33.50	17	33.52	33.45	-9	11,416	-0.08%
2023/11/03	5.2	34.43	0	0.00	34.25	5.2	11,956	0.04%
2023/10/31	0	0.00	6	33.75	32.60	-6	12,232	-0.05%
2023/10/30	6	33.10	0	0.00	33.30	6	12,328	0.05%
2023/10/25	1	34.00	0	0.00	33.70	1	12,669	0.01%
2023/10/24	2	34.00	0	0.00	34.00	2	12,726	0.02%
2023/10/19	0	0.00	20	33.50	33.65	-20	12,976	-0.15%
2023/10/17	3	33.90	24	34.25	33.85	-21	13,017	-0.16%
2023/10/16	1	34.75	0	0.00	34.60	1	13,098	0.01%
2023/10/11	6	35.98	31	36.12	36.00	-25	13,271	-0.19%
2023/10/06	0	0.00	2	37.00	36.70	-2	13,344	-0.01%
2023/10/05	0	0.00	2	37.48	37.00	-2	13,382	-0.01%
2023/10/03	2	37.90	7	37.81	37.15	-5	13,538	-0.04%
2023/10/02	5.4	37.78	16	37.79	37.85	-10.6	13,683	-0.08%
2023/09/28	4	36.40	1	36.65	36.45	3	13,866	0.02%
2023/09/27	18	36.53	3	36.50	36.70	15	14,035	0.11%
2023/09/26	4	37.84	1	37.95	37.25	3	14,314	0.02%
2023/09/25	8	37.34	40	37.44	37.60	-32	14,810	-0.22%
2023/09/21	3	36.20	2	35.98	35.65	1	15,371	0.01%
2023/09/20	39	36.56	20	37.19	36.60	19	15,626	0.12%
2023/09/19	28	37.38	26	37.98	37.35	2	15,530	0.01%
2023/09/18	5	37.07	40	37.26	37.10	-35	15,394	-0.23%
2023/09/15	22	37.71	36	37.48	37.05	-14	15,333	-0.09%
2023/09/14	24.1	38.26	62	38.48	38.05	-37.9	15,132	-0.25%
2023/09/13	46	37.49	4	37.50	37.70	42	14,807	0.28%
2023/09/12	5	37.36	34	37.51	37.45	-29	14,717	-0.20%
2023/09/11	4	36.38	17.5	36.20	36.25	-13.5	14,568	-0.09%
2023/09/08	27	36.71	6	36.78	37.00	21	14,723	0.14%
2023/09/07	70	36.91	11	37.06	37.05	59	14,692	0.40%
2023/09/06	19.3	37.83	47	37.91	37.95	-27.7	14,398	-0.19%
2023/09/05	5	36.43	5	36.60	36.50	0	13,995	0.00%
2023/09/04	20	36.01	18.5	36.08	36.20	1.5	13,935	0.01%
2023/09/01	9	37.50	36	37.37	37.05	-27	13,756	-0.20%
2023/08/31	5	37.29	33.1	37.15	37.30	-28.1	13,628	-0.21%
2023/08/30	2	36.58	12	36.81	36.95	-10	13,760	-0.07%
2023/08/29	14	36.05	40	36.28	36.25	-26	13,590	-0.19%
2023/08/28	153	37.55	55	36.79	35.90	98	13,326	0.74%	大買/
2023/08/25	38.1	37.39	97	37.58	37.50	-58.9	12,166	-0.48%
2023/08/24	38.7	35.98	97	35.87	35.40	-58.4	11,315	-0.52%
2023/08/23	22	35.50	61	35.30	35.55	-39	10,998	-0.35%
2023/08/22	112	34.72	39	34.41	34.30	73	10,496	0.70%	大買/
2023/08/21	14.2	34.49	25.5	34.51	34.50	-11.3	10,182	-0.11%
2023/08/18	25	33.75	21	33.44	32.95	4	9,725	0.04%
2023/08/17	5	33.50	7	33.13	33.65	-2	9,639	-0.02%
2023/08/16	3	32.90	1	32.80	33.05	2	9,566	0.02%
2023/08/15	4	33.14	5	33.09	33.25	-1	9,564	-0.01%
2023/08/11	14	32.79	10	32.75	32.65	4	9,575	0.04%
2023/08/10	11	33.40	66.1	33.44	33.35	-55.1	9,491	-0.58%
2023/08/09	203	34.15	113	34.02	33.55	90	9,344	0.96%	大買/大賣/
2023/08/08	10	33.04	6	33.62	33.15	4	8,915	0.04%
2023/08/07	29	33.08	22	33.00	33.45	7	8,858	0.08%
2023/08/04	7	32.77	2	32.83	32.90	5	8,737	0.06%
2023/08/02	3	32.18	2	32.00	31.40	1	8,557	0.01%
2023/07/31	39	32.46	35	32.12	32.10	4	8,343	0.05%
2023/07/28	3	31.43	0	0.00	31.50	3	8,268	0.04%
2023/07/27	0	0.00	3	32.20	31.80	-3	8,260	-0.04%
2023/07/26	3	31.45	0	0.00	31.35	3	8,211	0.04%
2023/07/25	4	32.05	7	32.04	31.90	-3	8,170	-0.04%
2023/07/24	4	31.29	2	31.35	31.55	2	8,024	0.02%
2023/07/21	3	31.40	0	0.00	31.40	3	7,964	0.04%
2023/07/20	7	31.94	5.3	32.00	32.05	1.7	7,937	0.02%
2023/07/19	8	32.29	8	32.41	31.60	0	7,881	0.00%
2023/07/18	13	33.22	26	32.59	32.25	-13	7,838	-0.17%
2023/07/17	3	33.52	3	33.33	33.35	0	7,735	0.00%
2023/07/14	3	32.40	6	32.78	32.75	-3	7,654	-0.04%
2023/07/13	8	32.84	60	32.61	32.55	-52	7,621	-0.68%
2023/07/12	0	0.00	4	32.11	32.10	-4	7,580	-0.05%
2023/07/11	11	32.34	0	0.00	32.40	11	7,560	0.15%
2023/07/10	57	32.72	0	0.00	32.80	57	7,535	0.76%
2023/07/07	24	33.61	114	33.29	33.55	-90	7,398	-1.22%	大賣/
2023/07/06	32	33.94	25	33.92	33.65	7	7,318	0.10%
2023/07/05	14	33.33	46	33.81	33.15	-32	6,999	-0.46%
2023/07/04	134	33.40	15	33.29	33.40	119	6,832	1.74%	大買/鉅額交易
2023/07/03	16	34.17	25	34.29	34.45	-9	6,528	-0.14%
2023/06/30	21.1	32.72	63	33.07	33.05	-41.9	5,960	-0.70%
2023/06/29	19	31.64	21	31.87	31.50	-2	5,502	-0.04%
2023/06/28	38	31.75	31	31.58	31.25	7	5,288	0.13%
2023/06/27	0	0.00	20	29.86	29.80	-20	4,964	-0.40%
2023/06/26	1	30.10	5	30.05	30.05	-4	5,017	-0.08%
2023/06/20	0	0.00	1	30.15	30.15	-1	5,100	-0.02%
2023/06/19	1	30.05	5	30.18	30.05	-4	5,111	-0.08%
2023/06/16	5	30.56	1	30.55	30.50	4	5,096	0.08%
2023/06/15	14	30.95	4	30.93	30.90	10	5,072	0.20%
2023/06/14	37	31.03	5	31.00	31.40	32	4,996	0.64%
2023/06/12	3	31.30	0	0.00	31.30	3	4,671	0.06%
2023/06/09	9	31.51	6	31.76	31.80	3	4,657	0.06%
2023/06/08	3	31.37	20	31.36	31.15	-17	4,632	-0.37%
2023/06/07	1	31.70	4	31.63	31.65	-3	4,632	-0.06%
2023/06/06	36	32.25	5	32.24	32.00	31	4,564	0.68%
2023/06/05	14	33.21	14	32.96	33.45	0	4,354	0.00%
2023/06/02	2	31.50	0	0.00	31.55	2	4,016	0.05%
2023/06/01	1	31.65	1	31.35	31.60	0	3,984	0.00%
2023/05/31	9	31.46	9	31.69	31.40	0	3,966	0.00%
2023/05/30	11	31.13	0	0.00	31.15	11	3,928	0.28%
2023/05/29	12	31.33	6	31.34	31.40	6	3,868	0.16%
2023/05/26	3	30.45	0	0.00	30.30	3	3,712	0.08%
2023/05/25	2	30.55	0	0.00	30.50	2	3,701	0.05%
2023/05/24	0	0.00	1.1	30.60	30.65	-1.1	3,684	-0.03%
2023/05/22	0.3	30.55	0	0.00	30.50	0.3	3,637	0.01%
2023/05/19	0	0.00	1	30.35	30.05	-1	3,618	-0.03%
2023/05/18	33	30.26	22	30.25	30.40	11	3,581	0.31%
2023/05/17	22	29.55	5	29.55	29.65	17	3,442	0.49%
2023/05/16	5	29.70	0	0.00	29.70	5	3,412	0.15%
2023/05/15	3	29.75	1	29.90	29.75	2	3,397	0.06%
2023/05/12	0	0.00	1	30.15	30.15	-1	3,387	-0.03%
2023/05/10	11	30.52	11	30.56	30.25	0	3,319	0.00%
2023/05/08	1	29.45	0	0.00	29.50	1	3,230	0.03%
2023/05/05	7	29.74	2	29.40	29.40	5	3,221	0.16%
2023/05/04	3	29.40	560	29.61	29.65	-557	3,183	-17.50%	大賣/鉅額交易
2023/05/03	1	30.80	3	31.05	30.80	-2	3,100	-0.06%
2023/05/02	5	31.06	0	0.00	31.00	5	3,067	0.16%
2023/04/25	0	0.00	5	31.00	30.80	-5	2,993	-0.17%
2023/04/21	0	0.00	8	30.75	30.80	-8	2,923	-0.27%
2023/04/20	15	32.24	1	32.55	32.10	14	2,812	0.50%
2023/04/19	0.1	32.60	0.1	32.65	32.50	0	2,764	0.00%
2023/04/18	3	32.60	0	0.00	32.25	3	2,692	0.11%
2023/04/17	3	32.15	1	32.25	32.35	2	2,630	0.08%
2023/04/14	5	31.70	0	0.00	31.65	5	2,536	0.20%
2023/04/11	9	31.59	14.3	31.56	31.35	-5.3	2,377	-0.22%
2023/04/07	3	31.40	0	0.00	31.30	3	2,166	0.14%
2023/04/06	0	0.00	15.3	31.43	31.40	-15.3	2,130	-0.72%
2023/03/31	3	30.85	1	31.00	30.90	2	2,069	0.10%
2023/03/30	5	30.95	7	30.94	30.85	-2	2,026	-0.10%
2023/03/29	5	30.52	14	30.76	30.50	-9	1,954	-0.46%
2023/03/27	0	0.00	7	30.32	30.20	-7	1,860	-0.38%
2023/03/24	6	29.98	3	29.85	29.85	3	1,797	0.17%
2023/03/21	3	29.10	0	0.00	29.25	3	1,674	0.18%
2023/03/17	0	0.00	1	28.45	28.40	-1	1,656	-0.06%
2023/03/16	5	28.00	0	0.00	28.00	5	1,636	0.31%
2023/03/15	1	28.85	19	29.06	28.65	-18	1,612	-1.12%
2023/03/14	5	28.73	2	28.75	28.75	3	1,571	0.19%
2023/03/10	10	28.45	18	28.44	28.50	-8	1,517	-0.53%
2023/03/09	1	28.60	0	0.00	28.25	1	1,486	0.07%
2023/03/07	24	28.54	12	28.53	28.45	12	1,491	0.80%
2023/03/06	4	28.38	0	0.00	28.35	4	1,459	0.27%
2023/03/03	0	0.00	2	28.10	28.10	-2	1,447	-0.14%
2023/03/01	2	27.70	2	27.70	27.65	0	1,483	0.00%
2023/02/20	1	28.15	35	28.10	28.15	-34	1,645	-2.07%
2023/02/17	0	0.00	2	27.80	28.05	-2	1,656	-0.12%
2023/02/15	0	0.00	3	27.70	27.60	-3	1,723	-0.17%
2023/02/08	0	0.00	4	28.03	28.00	-4	1,903	-0.21%
2023/02/06	12	28.19	2	28.20	28.10	10	1,897	0.53%
2023/02/03	2	28.05	0	0.00	28.00	2	1,882	0.11%
2023/02/02	0	0.00	6	27.98	28.10	-6	1,875	-0.32%
2023/02/01	2	28.10	3	27.92	27.95	-1	1,856	-0.05%
2023/01/17	0	0.00	2	26.90	26.85	-2	1,823	-0.11%
2023/01/12	0	0.00	1	27.60	27.45	-1	1,865	-0.05%
2023/01/09	1	28.10	0	0.00	27.95	1	1,911	0.05%
2023/01/03	4	27.44	1	27.35	27.50	3	2,027	0.15%
2022/12/30	3	27.62	1	27.55	27.40	2	2,049	0.10%
2022/12/29	0	0.00	10	26.77	26.95	-10	2,046	-0.49%
2022/12/21	2	26.95	0	0.00	26.90	2	2,412	0.08%
2022/12/20	0	0.00	3	26.75	26.75	-3	2,501	-0.12%
2022/12/19	1	27.25	0	0.00	27.30	1	2,631	0.04%
2022/12/16	5	27.85	0	0.00	27.55	5	2,883	0.17%
2022/12/15	0	0.00	3	28.20	28.10	-3	3,731	-0.08%
2022/12/14	48	28.28	1	28.25	28.20	47	3,875	1.21%
2022/12/13	1	28.25	0	0.00	28.10	1	3,879	0.03%
2022/12/12	1	28.40	0	0.00	28.35	1	3,893	0.03%
2022/12/09	3	28.77	1	29.15	28.60	2	3,901	0.05%
2022/12/07	1	27.80	4	27.98	28.00	-3	3,876	-0.08%
2022/12/02	2	28.75	0	0.00	28.75	2	4,012	0.05%
2022/12/01	1	28.75	0	0.00	28.75	1	4,042	0.02%
2022/11/29	0	0.00	1	28.80	28.80	-1	4,494	-0.02%
2022/11/28	2	28.20	0	0.00	28.15	2	4,551	0.04%
2022/11/25	0	0.00	2	28.45	28.00	-2	4,605	-0.04%
2022/11/23	3	28.70	0	0.00	28.60	3	4,647	0.06%
2022/11/22	1	28.70	2	28.70	28.75	-1	4,647	-0.02%
2022/11/18	0	0.00	2	28.10	28.00	-2	4,728	-0.04%
2022/11/15	2	27.95	0	0.00	27.95	2	4,927	0.04%
2022/11/10	1	27.85	1	27.90	27.80	0	5,229	0.00%
2022/11/09	4	27.88	3	27.85	27.85	1	5,185	0.02%
2022/11/08	1	27.65	1	27.45	27.60	0	5,145	0.00%
2022/11/07	1	26.85	0	0.00	26.90	1	5,092	0.02%
2022/10/21	1	26.80	0	0.00	26.60	1	5,405	0.02%
2022/10/20	0	0.00	1	26.75	27.65	-1	5,439	-0.02%
2022/10/19	1	27.70	0	0.00	27.20	1	5,450	0.02%
2022/10/17	5	27.09	0	0.00	27.15	5	5,502	0.09%
2022/10/14	0	0.00	1	27.40	27.65	-1	5,498	-0.02%
2022/10/13	1	27.20	0	0.00	26.50	1	5,516	0.02%
2022/10/06	0	0.00	3	28.13	28.25	-3	5,636	-0.05%
2022/10/05	4	28.40	2	28.15	28.10	2	5,670	0.04%
2022/09/27	0	0.00	1	27.10	27.60	-1	5,759	-0.02%
2022/09/26	3	28.55	0	0.00	27.50	3	5,709	0.05%
2022/09/23	48	30.09	64	30.33	29.30	-16	5,662	-0.28%
2022/09/22	201	32.51	185	32.50	30.40	16	5,462	0.29%	大買/大賣/
2022/09/21	5	30.84	2	30.50	31.05	3	4,633	0.06%
2022/09/16	0	0.00	1	30.85	30.70	-1	4,572	-0.02%
2022/09/14	5	30.70	1	30.55	30.95	4	4,716	0.08%
2022/09/13	3	31.10	0	0.00	31.10	3	4,764	0.06%
2022/09/12	1	31.80	2	32.05	31.95	-1	4,767	-0.02%
2022/09/08	1	31.80	7	31.81	31.90	-6	4,791	-0.13%
2022/09/07	1	31.65	3	31.42	31.65	-2	4,920	-0.04%
2022/09/06	1	31.75	1	31.50	31.55	0	5,563	0.00%
2022/09/05	4	32.76	4	32.84	32.25	0	5,576	0.00%
2022/09/02	1	32.05	1	32.05	31.95	0	5,255	0.00%
2022/09/01	1	31.80	4	31.76	31.85	-3	5,214	-0.06%
2022/08/31	4	31.65	1	31.70	31.70	3	5,184	0.06%
2022/08/29	0	0.00	5	31.05	31.30	-5	5,267	-0.09%
2022/08/26	5	31.85	2	31.73	31.70	3	5,373	0.06%
2022/08/25	5	31.49	8	31.54	31.55	-3	5,370	-0.06%
2022/08/24	3	31.43	15	31.10	31.10	-12	5,343	-0.22%
2022/08/23	1	30.95	13	31.62	31.50	-12	5,328	-0.23%
2022/08/22	19	31.28	10	31.13	31.10	9	5,227	0.17%
2022/08/19	3	31.03	4	31.09	31.10	-1	5,150	-0.02%
2022/08/18	14	30.46	4	30.03	30.25	10	4,994	0.20%
2022/08/17	3	29.53	0	0.00	29.60	3	4,855	0.06%
2022/08/16	0	0.00	1	29.45	29.35	-1	4,857	-0.02%
2022/08/15	2	29.13	0	0.00	29.20	2	4,859	0.04%
2022/08/11	4	29.15	0	0.00	29.10	4	4,919	0.08%
2022/08/10	0	0.00	1	29.45	29.50	-1	4,931	-0.02%
2022/08/09	0	0.00	1	29.35	29.35	-1	4,915	-0.02%
2022/08/08	4	28.76	0	0.00	28.90	4	4,904	0.08%
2022/08/05	6	29.37	1	29.60	29.15	5	4,875	0.10%
2022/08/04	0	0.00	1	28.90	29.50	-1	4,845	-0.02%
2022/08/03	2	29.15	1	29.15	29.30	1	4,843	0.02%
2022/08/02	41	29.71	0	0.00	29.65	41	4,845	0.85%
2022/08/01	3	30.25	0	0.00	30.25	3	4,897	0.06%
2022/07/29	5	30.20	2	30.25	30.25	3	4,926	0.06%
2022/07/28	1	30.50	1	30.30	30.35	0	4,922	0.00%
2022/07/27	3	30.38	6	30.41	30.70	-3	4,935	-0.06%
2022/07/26	1	30.10	1	30.35	30.10	0	4,931	0.00%
2022/07/25	3	30.45	2	30.48	30.30	1	4,995	0.02%
2022/07/22	1	30.05	0	0.00	30.00	1	4,991	0.02%
2022/07/21	0	0.00	2	30.18	30.30	-2	5,032	-0.04%
2022/07/20	2	30.53	1	30.25	30.30	1	5,057	0.02%
2022/07/19	1	30.40	6	30.43	30.40	-5	5,114	-0.10%
2022/07/18	5	30.02	5	30.65	30.05	0	5,147	0.00%
2022/07/12	1	28.85	2	29.08	29.00	-1	5,397	-0.02%
2022/07/11	0	0.00	3	29.35	29.35	-3	5,413	-0.06%
2022/07/08	5	29.24	5	29.38	29.30	0	5,411	0.00%
2022/07/06	2	26.65	0	0.00	26.30	2	5,281	0.04%
2022/07/05	1	26.50	1	26.95	26.85	0	5,355	0.00%
2022/07/04	1	25.90	1	26.30	26.10	0	5,427	0.00%
2022/07/01	3	28.03	0	0.00	27.10	3	5,576	0.05%
2022/06/30	2	29.33	1	29.10	29.00	1	5,657	0.02%
2022/06/29	2	29.80	2	30.10	30.00	0	5,752	0.00%
2022/06/28	1	30.85	0	0.00	30.55	1	5,889	0.02%
2022/06/27	0	0.00	3	30.90	30.95	-3	5,961	-0.05%
2022/06/24	1	30.90	2	30.70	30.60	-1	6,030	-0.02%
2022/06/23	1	31.10	1	30.70	30.65	0	6,109	0.00%
2022/06/22	5	30.75	6	30.95	30.80	-1	6,324	-0.02%
2022/06/21	0	0.00	5	30.10	30.65	-5	6,295	-0.08%
2022/06/20	1	29.50	1	30.25	29.25	0	6,334	0.00%
2022/06/17	2	30.15	7	29.90	30.25	-5	6,421	-0.08%
2022/06/16	3	30.80	4	30.93	30.55	-1	6,429	-0.02%
2022/06/15	163	31.85	154	31.67	31.10	9	6,541	0.14%	大買/大賣/
2022/06/14	1	31.45	5	31.30	31.50	-4	5,909	-0.07%
2022/06/13	0	0.00	2	30.95	31.00	-2	5,796	-0.03%
2022/06/10	2	31.05	1	31.35	31.35	1	5,799	0.02%
2022/06/08	1	31.15	4	31.21	31.10	-3	5,761	-0.05%
2022/06/07	4	31.33	16	31.39	31.20	-12	5,757	-0.21%
2022/06/06	13	30.82	7	31.07	31.05	6	5,689	0.11%
2022/06/02	0	0.00	6	30.30	30.20	-6	5,660	-0.11%
2022/05/25	1	28.85	0	0.00	28.75	1	6,010	0.02%
2022/05/23	2	29.40	0	0.00	29.20	2	6,233	0.03%
2022/05/20	1	29.80	2	29.58	29.45	-1	6,452	-0.02%
2022/05/18	0	0.00	1	29.00	29.00	-1	7,061	-0.01%
2022/05/17	0	0.00	1	29.35	29.35	-1	7,331	-0.01%
2022/05/13	0	0.00	5	29.30	29.35	-5	7,442	-0.07%
2022/05/12	2	28.80	6	28.32	28.15	-4	7,495	-0.05%
2022/05/11	0	0.00	1	28.90	28.90	-1	7,550	-0.01%
2022/05/09	4	28.51	1	28.45	28.20	3	8,037	0.04%
2022/05/05	1	30.30	1	30.15	29.80	0	8,969	0.00%
2022/05/04	1	29.80	0	0.00	29.75	1	9,179	0.01%
2022/04/29	3	31.15	3	30.75	30.55	0	9,289	0.00%
2022/04/27	0	0.00	16	29.45	30.20	-16	9,288	-0.17%
2022/04/25	1	30.30	0	0.00	30.05	1	9,469	0.01%
2022/04/22	1	31.50	4	31.45	31.55	-3	9,499	-0.03%
2022/04/21	9	31.85	4	32.19	31.85	5	9,446	0.05%
2022/04/20	3	30.58	0	0.00	30.80	3	9,101	0.03%
2022/04/18	0	0.00	1	29.75	30.00	-1	9,149	-0.01%
2022/04/15	2	30.00	11	30.15	30.00	-9	9,124	-0.10%
2022/04/14	5	30.72	141	30.35	30.35	-136	9,132	-1.49%	大賣/鉅額交易
2022/04/13	5	30.85	20	30.88	30.85	-15	9,138	-0.16%
2022/04/12	6	30.88	6	31.04	30.95	0	9,159	0.00%
2022/04/11	1	32.00	10	32.25	31.60	-9	9,186	-0.10%
2022/04/08	2	33.15	2	32.70	32.70	0	9,265	0.00%
2022/04/07	39	33.22	17.1	32.69	32.40	22	9,523	0.23%
2022/04/06	5	33.65	10	33.66	33.75	-5	9,491	-0.05%
2022/04/01	35	33.27	37	33.26	33.30	-2	9,924	-0.02%
2022/03/31	10	32.85	3	33.03	33.00	7	10,327	0.07%
2022/03/30	1	32.65	1	32.60	32.60	0	10,185	0.00%
2022/03/29	20	32.80	13	32.81	32.60	7	10,126	0.07%
2022/03/28	2	32.30	8	32.27	32.45	-6	10,036	-0.06%
2022/03/25	12	32.36	39	32.62	32.20	-27	9,981	-0.27%
2022/03/24	5	32.00	1	31.90	31.85	4	9,841	0.04%
2022/03/23	6	31.89	9	32.03	31.90	-3	9,949	-0.03%
2022/03/22	18.1	31.61	3	31.63	32.00	15.1	10,247	0.15%
2022/03/21	2	30.98	6	30.85	31.20	-4	10,407	-0.04%
2022/03/18	169	30.93	22	30.78	30.85	147	10,359	1.42%	大買/鉅額交易
2022/03/17	1	29.45	0	0.00	29.80	1	10,138	0.01%
2022/03/16	0	0.00	0.3	28.90	28.95	-0.3	10,389	0.00%
2022/03/15	1	29.00	1	29.00	29.05	0	10,541	0.00%
2022/03/14	0	29.75	0	0.00	29.55	0	10,550	0.00%
2022/03/11	1	29.45	0	0.00	29.45	1	10,706	0.01%
2022/03/10	1	29.80	5	29.75	29.90	-4	10,718	-0.04%
2022/03/09	4	29.25	1	29.30	29.50	3	10,676	0.03%
2022/03/08	6	29.47	8.1	29.46	29.05	-2.1	10,664	-0.02%
2022/03/07	6	30.24	4.1	29.93	30.00	1.9	10,564	0.02%
2022/03/04	10	31.94	3.2	32.00	31.50	6.8	10,458	0.07%
2022/03/03	0	0.00	7	32.06	32.05	-7	10,361	-0.07%
2022/03/02	1	31.80	0	0.00	31.80	1	10,324	0.01%
2022/03/01	0	0.00	5	32.23	32.25	-5	10,259	-0.05%
2022/02/25	4.1	31.75	2	31.80	31.95	2.1	10,188	0.02%
2022/02/24	1.1	31.60	10	31.64	31.55	-8.9	10,140	-0.09%
2022/02/23	14	32.21	7	32.11	32.20	7	10,039	0.07%
2022/02/22	19	32.29	16.1	31.96	31.85	2.9	10,012	0.03%
2022/02/21	16	32.76	5	32.73	33.00	11	9,946	0.11%
2022/02/18	13	32.80	12	32.81	33.10	1	10,211	0.01%
2022/02/17	11	32.22	10.5	32.27	31.95	0.5	10,036	0.00%
2022/02/16	1	31.30	0	0.00	31.30	1	9,751	0.01%
2022/02/15	0	0.00	10	31.13	30.95	-10	9,720	-0.10%
2022/02/14	0	0.00	43	30.95	30.95	-43	9,705	-0.44%
2022/02/11	2	30.95	2	31.15	31.15	0	9,663	0.00%
2022/02/10	45.3	31.63	37.6	31.50	31.15	7.7	9,600	0.08%
2022/02/09	67	32.63	39.2	32.57	32.65	27.8	9,261	0.30%
2022/02/08	14.2	32.67	50	32.77	32.60	-35.8	9,108	-0.39%
2022/02/07	53.1	32.62	42	32.48	32.60	11.1	8,730	0.13%
2022/01/26	19.2	31.10	40	31.04	31.00	-20.8	8,149	-0.26%
2022/01/25	5	30.75	1	30.25	30.10	4	7,974	0.05%
2022/01/24	11.3	30.00	1	30.45	30.45	10.3	7,858	0.13%
2022/01/21	4	30.55	2	30.35	30.45	2	7,872	0.03%
2022/01/20	5	30.68	12	30.67	30.80	-7	7,963	-0.09%
2022/01/19	6	30.29	1	30.45	30.55	5	8,241	0.06%
2022/01/18	14	30.37	5	30.29	29.95	9	8,136	0.11%
2022/01/17	1.8	29.51	18	29.88	30.20	-16.2	7,981	-0.20%
2022/01/14	15	28.92	0	0.00	28.80	15	7,850	0.19%
2022/01/12	8	29.78	4	29.64	29.40	4	7,811	0.05%
2022/01/11	13	30.20	2	30.08	29.95	11	7,749	0.14%
2022/01/07	1	30.80	11	30.82	30.55	-10	7,667	-0.13%
2022/01/06	3	31.00	6	31.08	31.40	-3	7,594	-0.04%
2022/01/05	9	31.76	0	0.00	31.40	9	7,529	0.12%
2022/01/04	5	31.76	1	31.70	31.65	4	7,477	0.05%
2022/01/03	26.8	32.32	24	32.81	32.10	2.8	7,389	0.04%
2021/12/30	51	32.45	11.2	32.60	32.30	39.8	7,195	0.55%
2021/12/29	3	31.35	1	31.30	31.85	2	6,836	0.03%
2021/12/28	51	32.27	27	32.29	31.20	24	6,683	0.36%
2021/12/27	11.2	31.48	15	31.12	31.50	-3.8	6,090	-0.06%
2021/12/24	0	0.00	1	29.80	29.90	-1	5,566	-0.02%
2021/12/23	1	29.75	6	29.83	29.75	-5	5,555	-0.09%
2021/12/22	4	29.81	2	29.60	29.65	2	5,532	0.04%
2021/12/21	0	0.00	4	29.75	29.75	-4	5,510	-0.07%
2021/12/20	7	30.47	19	30.35	30.10	-12	5,459	-0.22%
2021/12/17	9	30.18	10	29.95	29.95	-1	5,372	-0.02%
2021/12/16	32	30.50	53	30.47	30.60	-21	5,231	-0.40%
2021/12/15	0	0.00	2.4	29.30	30.30	-2.4	4,845	-0.05%
2021/12/14	1	28.50	5	28.80	28.50	-4	4,519	-0.09%
2021/12/13	2	28.88	1	28.70	28.70	1	4,463	0.02%
2021/12/10	31	29.63	5	29.54	29.20	26	4,412	0.59%
2021/12/09	5.5	29.43	33	28.95	29.50	-27.5	4,100	-0.67%
2021/12/08	28.5	28.54	0	0.00	28.50	28.5	3,915	0.73%
2021/12/07	9	28.72	8	28.93	28.70	1	3,874	0.03%
2021/12/06	0	0.00	3	27.93	28.20	-3	3,713	-0.08%
2021/12/02	5	27.40	0	0.00	27.25	5	3,734	0.13%
2021/12/01	0	0.00	4	27.54	27.60	-4	3,723	-0.11%
2021/11/30	7	27.37	1	27.60	27.25	6	3,715	0.16%
2021/11/26	1	27.15	0	0.00	27.10	1	3,692	0.03%
2021/11/25	0	0.00	1	27.85	27.75	-1	3,671	-0.03%
2021/11/23	1	27.65	3	27.83	27.65	-2	3,677	-0.05%
2021/11/22	6	28.38	6	28.41	28.25	0	3,665	0.00%
2021/11/19	5	28.31	0	0.00	28.20	5	3,632	0.14%
2021/11/17	4	29.74	0	0.00	30.00	4	3,389	0.12%
2021/11/16	7	29.00	19	29.21	29.00	-12	2,923	-0.41%
2021/11/15	1	27.90	1	28.00	28.05	0	2,646	0.00%
2021/11/12	10	28.10	1	28.50	28.05	9	2,645	0.34%
2021/11/10	2	27.90	0	0.00	27.90	2	2,619	0.08%
2021/11/09	0	0.00	1	27.70	27.75	-1	2,609	-0.04%
2021/11/04	15	28.16	4	27.94	27.85	11	2,645	0.42%
2021/11/03	0	0.00	3	27.67	27.50	-3	2,682	-0.11%
2021/11/02	3	27.42	2	27.70	27.25	1	2,696	0.04%
2021/11/01	2	28.00	5	27.50	27.90	-3	2,702	-0.11%
2021/10/29	4	27.55	6	27.75	27.40	-2	2,719	-0.07%
2021/10/28	9	28.02	31	27.90	28.10	-22	2,735	-0.80%
2021/10/27	36	28.12	9	27.66	28.65	27	2,639	1.02%
2021/10/26	6	26.29	1	26.15	26.15	5	2,335	0.21%
2021/10/25	0	0.00	2	25.60	26.05	-2	2,350	-0.09%
2021/10/18	2	25.63	1	25.40	25.40	1	2,930	0.03%
2021/10/12	1	25.90	1	25.90	25.70	0	3,137	0.00%
2021/10/08	0	0.00	3	26.35	26.25	-3	3,188	-0.09%
2021/10/07	0	0.00	2	26.15	26.15	-2	3,304	-0.06%
2021/10/06	1	25.70	1	26.00	25.45	0	3,409	0.00%
2021/10/05	1	25.55	1	25.85	25.75	0	3,701	0.00%
2021/10/01	1	26.30	6	26.01	26.00	-5	3,847	-0.13%
2021/09/30	6	26.77	1	26.75	26.85	5	3,853	0.13%
2021/09/29	1	26.10	1	26.30	26.35	0	3,874	0.00%
2021/09/27	1	26.35	4	26.24	26.20	-3	3,969	-0.08%
2021/09/24	7	26.37	2	26.40	26.20	5	4,278	0.12%
2021/09/23	1	25.50	3	26.15	26.35	-2	4,324	-0.05%
2021/09/22	1	25.50	1	25.65	25.50	0	4,368	0.00%
2021/09/17	0	0.00	1	25.60	25.50	-1	4,626	-0.02%
2021/09/16	2	25.35	0	0.00	25.30	2	4,715	0.04%
2021/09/14	0	25.65	0	0.00	25.65	0	4,769	0.00%
2021/09/10	1	25.35	0	0.00	25.35	1	4,813	0.02%
2021/09/09	0	0.00	1	25.40	25.25	-1	4,840	-0.02%
2021/09/08	0.1	24.90	0	0.00	24.65	0.1	4,840	0.00%
2021/09/03	0	0.00	2	26.35	26.35	-2	4,824	-0.04%
2021/09/01	2	26.60	0	0.00	26.65	2	4,887	0.04%
2021/08/30	0	0.00	2	26.53	26.55	-2	4,883	-0.04%
2021/08/27	1	26.35	0	0.00	26.30	1	4,888	0.02%
2021/08/25	2	26.35	1	26.45	26.30	1	4,845	0.02%
2021/08/24	0	0.00	0.1	26.00	25.90	-0.1	4,841	0.00%
2021/08/23	1	26.15	1	26.40	26.30	0	4,839	0.00%
2021/08/20	0	25.85	0	0.00	25.75	0	4,853	0.00%
2021/08/19	0	26.50	0	0.00	26.10	0	4,840	0.00%
2021/08/17	1	26.00	2.3	26.02	25.85	-1.3	4,862	-0.03%
2021/08/13	0	27.00	16	26.88	26.80	-16	4,820	-0.33%
2021/08/11	3	27.73	0	0.00	27.75	3	4,834	0.06%
2021/08/10	10.1	27.70	0	0.00	27.65	10.1	4,856	0.21%
2021/08/09	28.1	28.79	5	28.80	28.40	23.1	4,896	0.47%
2021/08/06	1	29.95	0	0.00	30.15	1	4,847	0.02%
2021/08/05	0	30.00	3	30.15	29.85	-3	4,892	-0.06%
2021/08/04	0.1	30.80	2	31.25	30.55	-1.9	4,982	-0.04%
2021/08/03	105.3	32.94	0	0.00	32.85	105.3	4,997	2.11%	大買/鉅額交易
2021/08/02	50	33.00	2	32.75	32.75	48	4,961	0.97%
2021/07/30	51	33.31	3	33.17	32.80	48	4,976	0.96%
2021/07/29	173	34.05	0	0.00	33.65	173	4,945	3.50%	大買/鉅額交易
2021/07/28	162	33.89	5	33.01	33.60	157	4,943	3.18%	大買/鉅額交易
2021/07/27	2	34.38	2	34.58	34.15	0	4,973	0.00%
2021/07/26	2	34.38	9	34.20	34.45	-7	5,017	-0.14%
2021/07/23	32	34.61	28	34.33	34.60	4	5,000	0.08%
2021/07/22	0	0.00	4	33.50	33.70	-4	4,766	-0.08%
2021/07/21	2	32.63	13	33.28	32.30	-11	4,734	-0.23%
2021/07/20	0	0.00	29	33.37	33.10	-29	4,720	-0.61%
2021/07/19	1	33.90	0	0.00	33.80	1	4,716	0.02%
2021/07/16	3.1	34.21	4	34.11	34.30	-0.9	4,840	-0.02%
2021/07/15	3	34.17	1	33.90	33.95	2	4,860	0.04%
2021/07/14	6	34.12	17	33.94	34.30	-11	4,878	-0.23%
2021/07/13	3	33.90	3	33.93	33.40	0	4,912	0.00%
2021/07/12	21	34.63	5	34.50	34.35	16	5,099	0.31%
2021/07/09	3	33.30	5	33.74	33.75	-2	5,007	-0.04%
2021/07/08	0	0.00	14	32.95	33.10	-14	5,134	-0.27%
2021/07/06	1	33.00	12	32.98	33.00	-11	5,880	-0.19%
2021/07/02	1	33.00	0	0.00	32.80	1	6,566	0.02%
2021/07/01	34	33.74	3	33.38	33.25	31	6,693	0.46%
2021/06/29	11	32.35	5	32.45	32.50	6	6,427	0.09%
2021/06/28	12	32.90	11	33.05	33.20	1	6,428	0.02%
2021/06/25	6	31.64	6	31.78	31.85	0	6,265	0.00%
2021/06/23	0	0.00	7	30.89	30.90	-7	6,476	-0.11%
2021/06/22	0	0.00	1	30.40	30.25	-1	6,495	-0.02%
2021/06/21	0	0.00	1	30.15	30.15	-1	6,542	-0.02%
2021/06/16	0	0.00	13	30.74	30.60	-13	7,005	-0.19%
2021/06/11	4	30.76	6	30.60	30.60	-2	7,215	-0.03%
2021/06/10	11	30.84	0	0.00	30.85	11	7,261	0.15%
2021/06/07	1	29.85	0	0.00	29.85	1	7,561	0.01%
2021/06/04	3	30.00	0	0.00	29.95	3	7,688	0.04%
2021/06/01	1	30.30	1	30.25	30.25	0	8,044	0.00%
2021/05/31	0	0.00	13	30.08	30.05	-13	8,111	-0.16%
2021/05/28	2	29.70	1	29.75	29.80	1	8,167	0.01%
2021/05/27	1	29.45	0	0.00	29.35	1	8,371	0.01%
2021/05/26	1	29.30	5	29.25	29.30	-4	8,487	-0.05%
2021/05/25	1	29.30	0	0.00	29.00	1	8,526	0.01%
2021/05/24	0	0.00	2	28.50	29.00	-2	8,556	-0.02%
2021/05/21	0	0.00	3	28.85	28.75	-3	8,767	-0.03%
2021/05/20	0	0.00	3	28.35	28.40	-3	8,887	-0.03%
2021/05/18	0	0.00	4	28.60	28.60	-4	8,974	-0.04%
2021/05/17	0	0.00	2	25.95	26.00	-2	8,963	-0.02%
2021/05/13	0	0.00	30	26.00	27.60	-30	8,870	-0.34%
2021/05/12	17	29.05	2	29.15	28.15	15	8,810	0.17%
2021/05/11	6	31.46	16	30.92	30.70	-10	8,661	-0.12%
2021/05/10	2	32.65	0	0.00	32.20	2	8,595	0.02%
2021/05/07	0	0.00	1	32.65	32.80	-1	8,598	-0.01%
2021/05/06	6	31.58	0	0.00	31.55	6	8,552	0.07%
2021/05/04	0	0.00	1	32.25	31.95	-1	8,551	-0.01%
2021/05/03	5	33.50	2	33.48	33.10	3	8,504	0.04%
2021/04/29	25	34.84	5	34.50	34.55	20	8,434	0.24%
2021/04/28	0	0.00	0	35.23	34.90	0	8,421	0.00%
2021/04/27	0	0.00	4	34.71	34.70	-4	8,426	-0.05%
2021/04/26	67	34.91	0	0.00	35.00	67	8,465	0.79%
2021/04/23	3	34.65	1	34.70	34.70	2	8,461	0.02%
2021/04/22	13	35.20	93	34.48	34.35	-80	8,508	-0.94%
2021/04/21	1	35.20	0	0.00	35.15	1	8,401	0.01%
2021/04/20	0	0.00	1	35.55	35.50	-1	8,360	-0.01%
2021/04/19	66	35.89	5	35.85	35.80	61	8,381	0.73%
2021/04/16	23	36.51	13	36.43	36.40	10	8,271	0.12%
2021/04/15	28	35.90	7	35.83	35.50	21	8,043	0.26%
2021/04/14	7	34.77	46	34.98	34.95	-39	7,935	-0.49%
2021/04/13	12	35.90	52	35.84	35.35	-40	8,112	-0.49%
2021/04/12	93	36.55	170.1	36.45	36.30	-77.1	8,481	-0.91%	大賣/
2021/04/09	85.1	35.56	36	35.42	35.75	49.1	8,026	0.61%
2021/04/08	210	34.87	184	34.81	34.75	26	7,714	0.34%	大買/大賣/
2021/04/07	51	33.47	57	33.49	33.50	-6	7,415	-0.08%
2021/04/06	2	32.70	0	0.00	32.70	2	7,471	0.03%
2021/04/01	2	32.25	2	32.50	32.50	0	7,490	0.00%
2021/03/31	0	0.00	0	32.20	32.15	0	7,466	0.00%
2021/03/30	1	32.25	3	32.18	32.15	-2	7,427	-0.03%
2021/03/29	3	32.50	4	32.43	32.55	-1	7,353	-0.01%
2021/03/26	30	32.49	3	32.50	32.55	27	7,299	0.37%
2021/03/25	0	0.00	30	32.55	32.65	-30	7,110	-0.42%
2021/03/24	1	32.50	1	32.75	32.90	0	7,130	0.00%
2021/03/23	23	32.58	29.1	32.66	32.50	-6.1	7,143	-0.08%
2021/03/22	93.1	33.34	54	33.11	33.10	39.1	7,072	0.55%
2021/03/19	133	32.61	73	32.60	33.10	60	6,919	0.87%	大買/
2021/03/18	0	0.00	2.4	32.35	32.30	-2.4	6,776	-0.03%
2021/03/17	7	31.98	6	31.81	31.75	1	6,814	0.01%
2021/03/16	24	31.76	14	31.33	31.45	10	6,874	0.15%
2021/03/15	0	0.00	5	31.62	31.55	-5	6,885	-0.07%
2021/03/12	0	0.00	5	31.81	31.85	-5	6,983	-0.07%
2021/03/11	11	31.93	19	32.13	32.00	-8	7,013	-0.11%
2021/03/10	8	31.56	18	31.57	31.50	-10	6,863	-0.15%
2021/03/09	1	30.65	9	30.48	31.15	-8	6,879	-0.12%
2021/03/08	22	31.41	11	31.59	30.95	11	6,870	0.16%
2021/03/05	6	30.97	1	31.35	31.20	5	6,740	0.07%
2021/03/04	32	31.08	0	0.00	31.05	32	6,719	0.48%
2021/03/02	18	31.61	11	31.68	30.80	7	6,706	0.10%
2021/02/26	0	0.00	4	31.24	31.00	-4	6,577	-0.06%
2021/02/25	2	30.70	1	30.95	30.60	1	6,565	0.02%
2021/02/24	1.2	30.54	3	30.60	30.55	-1.8	6,625	-0.03%
2021/02/23	25.2	31.04	18	31.06	31.00	7.2	6,618	0.11%
2021/02/22	16	30.52	6	30.51	30.75	10	6,583	0.15%
2021/02/19	5	29.95	1	29.85	30.05	4	6,855	0.06%
2021/02/18	1	29.00	2	29.30	29.40	-1	6,968	-0.01%
2021/02/17	6	28.71	0	0.00	28.85	6	7,301	0.08%
2021/02/05	1	28.35	0	0.00	28.05	1	7,608	0.01%
2021/02/01	0	0.00	3	27.55	27.75	-3	8,195	-0.04%
2021/01/29	0	0.00	0.1	28.15	28.15	-0.1	8,357	0.00%
2021/01/28	0	0.00	1	27.85	27.75	-1	8,507	-0.01%
2021/01/27	1	27.85	0	0.00	28.00	1	8,800	0.01%
2021/01/25	1	27.65	1	27.65	28.10	0	10,818	0.00%
2021/01/22	0	0.00	2	28.03	28.05	-2	10,897	-0.02%
2021/01/21	2	27.90	0	0.00	27.90	2	10,893	0.02%
2021/01/20	0	0.00	24	28.55	28.30	-24	10,967	-0.22%
2021/01/19	5	29.65	6	29.42	29.30	-1	10,903	-0.01%
2021/01/14	0	0.00	1	29.75	30.00	-1	10,774	-0.01%
2021/01/13	1	29.70	0	0.00	29.60	1	10,786	0.01%
2021/01/12	2	29.73	2	29.95	29.50	0	10,775	0.00%
2021/01/11	0	0.00	8	30.20	30.15	-8	10,733	-0.07%
2021/01/08	5	30.11	2	30.05	30.15	3	10,704	0.03%
2021/01/07	8	30.50	8	30.49	30.25	0	10,648	0.00%
2021/01/06	55	31.18	0	0.00	30.55	55	10,586	0.52%
2021/01/05	26	31.84	32	31.74	32.50	-6	10,188	-0.06%
2021/01/04	1	30.75	1	30.75	30.70	0	9,599	0.00%
2020/12/31	0	0.00	3	30.43	30.45	-3	9,604	-0.03%
2020/12/30	1	30.80	3	30.85	30.55	-2	9,554	-0.02%
2020/12/29	7	30.84	13	30.86	30.85	-6	9,462	-0.06%
2020/12/28	1	30.00	21	30.15	30.30	-20	9,198	-0.22%
2020/12/25	0	0.00	1	29.60	29.65	-1	9,099	-0.01%
2020/12/24	5	29.60	0	0.00	29.35	5	9,071	0.06%
2020/12/23	0	0.00	2	29.03	29.35	-2	9,027	-0.02%
2020/12/22	2	29.28	0	0.00	28.85	2	9,032	0.02%
2020/12/21	0	0.00	4	29.48	29.45	-4	9,079	-0.04%
2020/12/18	7	29.46	2	29.50	29.65	5	9,089	0.06%
2020/12/17	0	0.00	5	29.00	29.40	-5	9,124	-0.05%
2020/12/16	6	28.98	0	0.00	28.95	6	9,109	0.07%
2020/12/15	2	28.70	0	0.00	28.70	2	9,413	0.02%
2020/12/14	1	29.35	13	29.43	29.40	-12	9,393	-0.13%
2020/12/11	25	29.36	1	29.25	29.25	24	9,501	0.25%
2020/12/10	3	30.20	2	30.50	30.10	1	9,310	0.01%
2020/12/08	7	30.93	0	0.00	30.50	7	9,173	0.08%
2020/12/07	1	30.65	20	30.69	30.60	-19	9,050	-0.21%
2020/12/04	16	30.54	1	30.50	30.50	15	9,006	0.17%
2020/12/03	22	30.45	13	30.66	30.35	9	8,973	0.10%
2020/12/01	0	0.00	2	30.00	30.40	-2	8,891	-0.02%
2020/11/30	6	30.24	38	30.38	30.20	-32	8,914	-0.36%
2020/11/27	1	30.30	3	30.35	30.15	-2	8,957	-0.02%
2020/11/26	1	29.90	1	29.85	29.95	0	8,987	0.00%
2020/11/25	16	29.78	2	29.90	29.90	14	9,000	0.16%
2020/11/24	0	0.00	4	30.15	29.80	-4	8,959	-0.04%
2020/11/23	5	30.00	2	30.20	30.20	3	8,953	0.03%
2020/11/20	4	30.20	5	30.15	30.10	-1	8,909	-0.01%
2020/11/19	12	30.14	10	30.18	29.95	2	8,962	0.02%
2020/11/18	12	30.80	9	30.72	30.50	3	9,001	0.03%
2020/11/17	9	30.57	7	30.51	30.65	2	9,020	0.02%
2020/11/16	27	30.54	10	30.79	30.85	17	9,131	0.19%
2020/11/13	8	29.81	16	30.22	30.25	-8	8,925	-0.09%
2020/11/12	0	0.00	4	29.03	28.95	-4	8,660	-0.05%
2020/11/11	0	0.00	4	29.11	29.65	-4	8,567	-0.05%
2020/11/10	5	29.06	2	29.25	29.05	3	8,443	0.04%
2020/11/09	4	29.41	13	29.35	29.30	-9	8,492	-0.11%
2020/11/06	22	29.14	14	28.81	29.00	8	8,475	0.09%
2020/11/05	10	28.54	8	29.07	28.50	2	8,567	0.02%
2020/11/04	8	28.73	1	29.15	28.85	7	8,474	0.08%
2020/11/03	48	30.43	32	29.59	29.20	16	8,350	0.19%
2020/11/02	7	30.16	92	30.44	30.50	-85	7,719	-1.10%
2020/10/30	2	28.03	1	28.00	27.75	1	6,659	0.02%
2020/10/28	5	28.21	5	27.69	27.55	0	6,670	0.00%
2020/10/27	0	0.00	1	27.80	27.80	-1	6,553	-0.02%
2020/10/26	1	27.55	30	27.83	27.50	-29	6,536	-0.44%
2020/10/23	1	27.75	15	27.60	27.60	-14	6,535	-0.21%
2020/10/22	10	27.50	11	27.81	27.55	-1	6,573	-0.02%
2020/10/21	0	0.00	1	27.95	27.85	-1	6,609	-0.02%
2020/10/20	6	27.65	3	27.35	27.50	3	6,581	0.05%
2020/10/19	6	27.28	3	27.65	27.30	3	6,562	0.05%
2020/10/15	0	0.00	2	27.00	27.10	-2	6,582	-0.03%
2020/10/14	2	27.25	0	0.00	27.10	2	6,646	0.03%
2020/10/13	1	27.00	3	26.98	27.25	-2	6,666	-0.03%
2020/10/08	15	27.02	6	26.92	27.05	9	6,641	0.14%
2020/10/07	0	0.00	0.5	26.15	26.15	-0.5	6,555	-0.01%
2020/10/06	1	25.90	0	0.00	26.00	1	6,579	0.02%
2020/10/05	5	25.80	0.5	25.70	25.70	4.5	6,608	0.07%
2020/09/29	2	25.73	5	25.85	25.45	-3	6,745	-0.04%
2020/09/28	2	25.80	0	0.00	25.65	2	6,822	0.03%
2020/09/25	10	25.55	0	0.00	25.25	10	6,946	0.14%
2020/09/24	0	0.00	17	25.87	25.60	-17	6,962	-0.24%
2020/09/22	0	0.00	3	26.87	26.80	-3	6,990	-0.04%
2020/09/18	24	28.66	25	27.79	27.55	-1	7,041	-0.01%
2020/09/16	8	27.91	8	27.86	27.85	0	6,659	0.00%
2020/09/15	0	0.00	2	27.30	27.00	-2	6,526	-0.03%
2020/09/10	1	27.40	0	0.00	27.25	1	6,718	0.01%
2020/09/09	0	0.00	28	27.38	27.35	-28	6,700	-0.42%
2020/09/08	2	26.80	2	26.95	27.30	0	6,638	0.00%
2020/09/07	0	0.00	7	27.13	26.80	-7	6,593	-0.11%
2020/09/04	2	27.18	3	27.27	27.20	-1	6,566	-0.02%
2020/09/03	1	28.15	4	27.81	27.80	-3	6,495	-0.05%
2020/09/02	0	0.00	3	27.90	28.20	-3	6,405	-0.05%
2020/09/01	6	28.08	3	28.03	27.90	3	6,316	0.05%
2020/08/31	1	27.85	0	0.00	27.75	1	6,232	0.02%
2020/08/28	1	27.50	0	0.00	27.50	1	6,174	0.02%
2020/08/27	1	27.60	2	27.40	27.30	-1	6,148	-0.02%
2020/08/26	1	27.75	2	27.80	27.70	-1	6,041	-0.02%
2020/08/25	6	27.68	1	27.80	27.60	5	5,980	0.08%
2020/08/24	19	27.97	7	28.24	28.15	12	5,854	0.20%
2020/08/21	21	27.84	33	27.86	27.85	-12	5,652	-0.21%
2020/08/20	53	27.54	32	27.20	26.65	21	5,236	0.40%
2020/08/19	9	27.45	5	27.47	27.30	4	4,917	0.08%
2020/08/18	3	26.75	0	0.00	27.20	3	4,736	0.06%
2020/08/17	0	0.00	14	26.84	26.80	-14	4,657	-0.30%
2020/08/14	1	26.80	0	0.00	26.80	1	4,604	0.02%
2020/08/13	10	27.66	28	27.25	27.10	-18	4,536	-0.40%
2020/08/12	4	27.09	1	26.80	27.65	3	4,356	0.07%
2020/08/11	11	27.23	14	27.14	26.75	-3	4,191	-0.07%
2020/08/10	5	26.53	5	26.49	26.45	0	3,949	0.00%
2020/08/07	3	26.23	7	26.36	26.50	-4	3,920	-0.10%
2020/08/06	375	26.39	360	26.45	25.90	15	3,811	0.39%	大買/大賣/
2020/08/05	5	25.10	30	25.10	25.10	-25	3,491	-0.72%
2020/08/04	52	25.31	2	25.28	25.15	50	3,478	1.44%
2020/08/03	14	24.93	0	0.00	24.90	14	3,466	0.40%
2020/07/31	5	24.00	0	0.00	24.10	5	3,435	0.15%
2020/07/29	0	0.00	2	23.85	23.70	-2	3,488	-0.06%
2020/07/28	0	0.00	12	23.33	23.10	-12	3,514	-0.34%
2020/07/27	2	24.15	1	25.05	23.85	1	3,490	0.03%
2020/07/24	0	0.00	4	24.70	24.50	-4	3,453	-0.12%
2020/07/22	2	25.03	3	25.20	24.85	-1	3,440	-0.03%
2020/07/21	14	24.80	0	0.00	25.00	14	3,404	0.41%
2020/07/20	4	24.56	0	0.00	24.65	4	3,384	0.12%
2020/07/17	2	24.35	0	0.00	23.40	2	3,312	0.06%
2020/07/16	1	24.20	3	24.25	24.35	-2	3,282	-0.06%
2020/07/13	0	0.00	2	25.00	25.00	-2	3,281	-0.06%
2020/07/09	13	25.13	3	25.40	24.90	10	3,389	0.29%
2020/07/08	0	0.00	3	25.10	24.80	-3	3,345	-0.09%
2020/07/07	10	24.65	1	24.50	24.40	9	3,289	0.27%
2020/07/06	3	25.02	10	25.00	25.15	-7	3,215	-0.22%
2020/07/03	0	0.00	3	24.25	24.25	-3	3,102	-0.10%
2020/07/02	3	24.18	7	24.24	24.20	-4	3,054	-0.13%
2020/07/01	4	24.29	4	24.15	24.30	0	3,012	0.00%
2020/06/30	10	23.55	1	24.00	24.10	9	2,913	0.31%
2020/06/29	2	22.63	3	22.90	22.70	-1	2,777	-0.04%
2020/06/22	2	22.70	2	22.45	22.45	0	2,797	0.00%
2020/06/19	2	22.55	6	22.65	22.55	-4	2,808	-0.14%
2020/06/18	3	22.15	3	22.70	22.20	0	2,710	0.00%
2020/06/12	3	20.73	0	0.00	20.85	3	2,679	0.11%
2020/06/11	3	21.50	1	22.10	21.25	2	2,720	0.07%
2020/06/10	2	21.60	0	0.00	21.70	2	2,713	0.07%
2020/06/05	0	0.00	8	22.45	22.50	-8	2,868	-0.28%
2020/06/03	8	21.70	0	0.00	22.00	8	2,871	0.28%
2020/05/25	0	0.00	1	21.25	21.30	-1	2,851	-0.04%
2020/05/15	0	0.00	1	21.50	21.10	-1	2,984	-0.03%
2020/05/14	1	22.10	0	0.00	21.65	1	2,942	0.03%
2020/05/13	1	21.35	2	22.20	22.35	-1	2,868	-0.03%
2020/05/11	0	0.00	10	21.90	21.75	-10	2,836	-0.35%
2020/05/08	1	21.60	1	21.70	21.80	0	2,809	0.00%
2020/05/07	11	21.01	1	21.00	21.15	10	2,720	0.37%
2020/05/06	0	0.00	2	20.70	20.70	-2	2,704	-0.07%
2020/05/04	2	20.45	1	21.10	21.05	1	2,673	0.04%
2020/04/30	0	0.00	1	20.80	20.80	-1	2,632	-0.04%
2020/04/28	1	20.50	0	0.00	20.65	1	2,633	0.04%
2020/04/24	0	0.00	1	20.30	20.30	-1	2,674	-0.04%
2020/04/15	1	20.05	0	0.00	20.05	1	2,762	0.04%
2020/04/14	225	20.44	222	20.33	20.50	3	2,747	0.11%	大買/大賣/
2020/04/10	1	19.55	0	0.00	19.75	1	2,617	0.04%
2020/04/07	0	0.00	25	19.55	19.45	-25	2,639	-0.95%
2020/04/06	0	0.00	2	19.25	19.50	-2	2,639	-0.08%
2020/04/01	0	0.00	1	19.20	19.30	-1	2,655	-0.04%
2020/03/31	25	19.40	0	0.00	18.95	25	2,712	0.92%
2020/03/30	2	18.60	0	0.00	19.00	2	2,699	0.07%
2020/03/26	0	0.00	3	17.85	18.25	-3	2,705	-0.11%
2020/03/24	0	0.00	1	17.20	17.45	-1	2,694	-0.04%
2020/03/19	0	0.00	20	16.00	14.80	-20	2,906	-0.69%
2020/03/17	2	17.60	2	17.30	16.90	0	2,865	0.00%
2020/03/16	1	19.40	0	0.00	18.75	1	2,816	0.04%
2020/03/13	0	0.00	1	19.60	19.95	-1	2,805	-0.04%
2020/03/09	1	23.05	0	0.00	22.60	1	2,576	0.04%
2020/03/05	0	0.00	3	23.75	23.70	-3	2,578	-0.12%
2020/02/26	0	0.00	1	23.65	23.60	-1	2,581	-0.04%
2020/02/25	0	0.00	1	23.55	23.60	-1	2,599	-0.04%
2020/02/20	1	24.00	0	0.00	23.85	1	2,620	0.04%
2020/02/14	1	23.10	0	0.00	23.05	1	2,578	0.04%
2020/02/13	0	0.00	3	23.22	23.15	-3	2,572	-0.12%
2020/02/10	0	0.00	1	21.85	22.35	-1	2,539	-0.04%
2020/02/07	2	22.65	4	22.75	22.60	-2	2,545	-0.08%
2020/02/03	10	22.40	10	21.85	22.40	0	2,640	0.00%
2020/01/30	4	23.85	1	24.30	23.55	3	2,653	0.11%
2020/01/20	0	0.00	2	25.65	25.65	-2	2,655	-0.08%
2020/01/17	3	25.80	1	25.65	25.65	2	2,651	0.08%
2020/01/16	0	0.00	2	25.60	25.80	-2	2,635	-0.08%
2020/01/15	5	25.25	1	25.10	25.10	4	2,593	0.15%
2020/01/14	1	25.20	1	25.35	25.35	0	2,601	0.00%
2020/01/13	6	25.09	1	25.00	25.20	5	2,573	0.19%
2020/01/10	1	24.60	1	24.50	24.65	0	2,532	0.00%
2020/01/07	0	0.00	3	24.57	24.60	-3	2,553	-0.12%
2020/01/06	1	25.10	0	0.00	25.10	1	2,682	0.04%
2020/01/03	0	0.00	10	25.40	25.25	-10	2,679	-0.37%
2020/01/02	1	25.65	0	0.00	25.65	1	2,668	0.04%
2019/12/31	2	25.88	1	26.00	25.80	1	2,651	0.04%
2019/12/27	1	26.05	2	26.10	26.00	-1	2,645	-0.04%
2019/12/26	8	26.08	4	26.06	26.10	4	2,653	0.15%
2019/12/25	1	25.70	0	0.00	26.00	1	2,621	0.04%
2019/12/24	2	25.80	1	25.65	25.85	1	2,640	0.04%
2019/12/23	0	0.00	60	25.45	25.50	-60	2,682	-2.24%
2019/12/18	2	25.95	31	25.95	25.90	-29	2,716	-1.07%
2019/12/17	2	26.05	143	26.00	26.00	-141	2,712	-5.20%	大賣/鉅額交易
2019/12/16	0	0.00	4	25.20	25.20	-4	2,542	-0.16%
2019/12/12	13	24.64	10	24.80	24.50	3	2,552	0.12%
2019/12/11	26	24.98	20	24.90	24.85	6	2,554	0.23%
2019/12/10	16	25.04	0	0.00	25.00	16	2,573	0.62%
2019/12/09	10	25.10	1	25.15	25.10	9	2,594	0.35%
2019/12/04	0	0.00	5	25.28	25.35	-5	2,718	-0.18%
2019/12/03	2	25.20	0	0.00	25.10	2	2,740	0.07%
2019/11/29	6	25.10	0	0.00	25.10	6	2,781	0.22%
2019/11/28	0	0.00	2.1	25.35	25.35	-2.1	2,818	-0.07%
2019/11/27	0	0.00	1	25.40	25.50	-1	2,859	-0.03%
2019/11/20	0	0.00	4	25.08	25.15	-4	3,114	-0.13%
2019/11/19	4	25.00	0	0.00	24.95	4	3,187	0.13%
2019/11/18	4	24.75	1	25.00	25.10	3	3,234	0.09%
2019/11/13	2	24.25	1	24.10	24.25	1	3,420	0.03%
2019/11/11	3	23.77	0	0.00	23.75	3	3,777	0.08%
2019/11/08	2	24.20	40	24.45	24.40	-38	3,857	-0.99%
2019/11/07	0	0.00	1	24.25	24.10	-1	4,042	-0.02%
2019/11/06	4	24.35	0	0.00	24.40	4	4,191	0.10%
2019/11/05	2	24.55	0	0.00	24.65	2	4,378	0.05%
2019/11/04	73	24.75	1	24.85	24.85	72	4,522	1.59%
2019/11/01	14	23.59	1	24.00	23.85	13	4,556	0.29%
2019/10/31	2	24.13	0	0.00	23.80	2	4,603	0.04%
2019/10/29	4	24.19	2	24.45	24.15	2	4,688	0.04%
2019/10/28	7	24.70	0	0.00	24.70	7	4,713	0.15%
2019/10/25	5	25.19	0	0.00	25.35	5	4,689	0.11%
2019/10/24	2	25.10	1	25.10	25.20	1	4,740	0.02%
2019/10/22	4	25.35	0	0.00	25.35	4	5,113	0.08%
2019/10/14	280	24.84	266	24.67	24.95	14	5,453	0.26%	大買/大賣/
2019/10/09	4	25.75	1	25.75	25.65	3	5,363	0.06%
2019/10/08	22	25.89	10	26.10	25.80	12	5,413	0.22%
2019/10/03	1	26.40	1	26.25	26.40	0	5,908	0.00%
2019/10/02	4	26.50	0	0.00	26.60	4	5,923	0.07%
2019/10/01	27	25.90	0	0.00	25.90	27	5,902	0.46%
2019/09/27	1	26.35	0	0.00	26.25	1	5,875	0.02%
2019/09/26	2	27.05	0	0.00	26.75	2	5,850	0.03%
2019/09/25	0	0.00	1	26.40	26.40	-1	5,800	-0.02%
2019/09/20	5	26.31	1	26.25	26.55	4	5,942	0.07%
2019/09/18	2	26.68	0	0.00	26.65	2	5,998	0.03%
2019/09/17	0	0.00	1	26.90	26.70	-1	6,068	-0.02%
2019/09/16	1	26.55	0	0.00	26.55	1	6,108	0.02%
2019/09/12	4	27.03	10	27.00	27.05	-6	6,061	-0.10%
2019/09/11	0	0.00	0.5	27.20	27.20	-0.5	6,057	-0.01%
2019/09/10	2	27.38	1	27.45	27.25	1	6,013	0.02%
2019/09/09	4	27.84	5	27.87	27.70	-1	5,964	-0.02%
2019/09/06	2	28.08	0	0.00	28.15	2	5,927	0.03%
2019/09/05	0	0.00	10	28.60	28.55	-10	5,869	-0.17%
2019/09/04	11	28.58	4	28.56	28.55	7	5,848	0.12%
2019/09/03	7	28.77	0	0.00	28.55	7	5,846	0.12%
2019/09/02	1	28.40	9	28.55	28.65	-8	5,815	-0.14%
2019/08/30	0	0.00	2	28.30	28.00	-2	5,760	-0.03%
2019/08/29	0	0.00	10	27.45	27.90	-10	5,720	-0.17%
2019/08/28	1	27.85	3	28.35	27.60	-2	5,675	-0.04%
2019/08/27	1	27.55	1	27.60	27.65	0	5,580	0.00%
2019/08/26	5	27.14	0	0.00	26.85	5	5,536	0.09%
2019/08/23	2	28.13	1	28.05	28.10	1	5,457	0.02%
2019/08/22	10	28.40	2	28.80	28.45	8	5,445	0.15%
2019/08/21	2	28.20	0	0.00	28.25	2	5,355	0.04%
2019/08/20	2	28.38	14	28.70	28.30	-12	5,293	-0.23%
2019/08/19	0	0.00	3	28.98	28.85	-3	5,210	-0.06%
2019/08/16	3	28.92	2	28.60	28.65	1	5,170	0.02%
2019/08/15	1	28.65	1	28.95	28.75	0	5,126	0.00%
2019/08/14	3	28.92	2	28.95	28.95	1	5,035	0.02%
2019/08/13	2	28.25	2	28.28	27.75	0	4,835	0.00%
2019/08/12	2	28.98	10	29.32	28.75	-8	4,774	-0.17%
2019/08/07	5	28.39	9	28.26	28.05	-4	4,537	-0.09%
2019/08/06	5	27.59	4	28.00	28.30	1	4,373	0.02%
2019/08/05	3	27.45	4	27.54	27.40	-1	4,279	-0.02%
2019/08/02	6	27.43	7	27.15	27.15	-1	4,223	-0.02%
2019/08/01	0	0.00	1	27.35	27.70	-1	4,257	-0.02%
2019/07/31	4	26.60	0	0.00	27.05	4	4,261	0.09%
2019/07/30	12	26.76	1	26.80	26.45	11	4,274	0.26%
2019/07/29	4	27.29	0	0.00	27.20	4	4,277	0.09%
2019/07/26	12	27.34	1	27.20	27.40	11	4,281	0.26%
2019/07/25	8	27.79	10	27.80	27.60	-2	4,335	-0.05%
2019/07/24	1	26.80	3	27.15	27.20	-2	4,229	-0.05%
2019/07/23	15	26.78	2	26.95	26.85	13	4,220	0.31%
2019/07/22	3	26.88	5	26.86	26.85	-2	4,182	-0.05%
2019/07/19	4	26.10	6	26.22	26.25	-2	4,201	-0.05%
2019/07/17	0	0.00	32	26.60	26.80	-32	4,239	-0.75%
2019/07/16	1	26.15	0	0.00	26.15	1	4,296	0.02%
2019/07/15	31	26.28	0	0.00	26.15	31	4,274	0.73%
2019/07/12	12	25.93	11	26.10	26.00	1	4,254	0.02%
2019/07/11	3	25.37	0	0.00	25.70	3	4,226	0.07%
2019/07/10	567	25.66	538	26.07	25.60	29	4,243	0.68%	大買/大賣/
2019/07/08	10	25.55	3	25.75	25.75	7	3,902	0.18%
2019/07/05	1	25.50	0	0.00	25.40	1	3,920	0.03%
2019/07/03	27	25.43	0	0.00	25.20	27	4,008	0.67%
2019/07/02	21	25.47	1	25.55	25.70	20	4,028	0.50%
2019/07/01	21	25.48	0	0.00	25.45	21	4,028	0.52%
2019/06/27	7	26.04	24	26.12	25.25	-17	4,034	-0.42%
2019/06/26	0	0.00	0	25.60	25.70	0	3,911	0.00%
2019/06/25	4	25.44	0	0.00	25.35	4	3,926	0.10%
2019/06/24	0	0.00	11	25.03	25.30	-11	3,877	-0.28%
2019/06/21	2	24.85	10	24.85	24.50	-8	3,881	-0.21%
2019/06/20	0	0.00	2	24.25	24.20	-2	3,937	-0.05%
2019/06/18	0	0.00	2	23.85	23.55	-2	4,303	-0.05%
2019/06/14	10	23.80	0	0.00	23.80	10	4,476	0.22%
2019/06/13	0	0.00	1	23.90	23.70	-1	4,689	-0.02%
2019/06/12	7	23.72	6	23.55	23.60	1	4,717	0.02%
2019/06/10	0	0.00	2	23.43	23.50	-2	4,787	-0.04%
2019/06/06	1	23.00	0	0.00	23.05	1	4,814	0.02%
2019/06/04	1	23.30	1	22.80	22.80	0	4,843	0.00%
2019/05/30	1	22.95	0	0.00	23.20	1	5,063	0.02%
2019/05/29	10	22.70	3	22.80	22.60	7	5,109	0.14%
2019/05/24	0	0.00	3	23.50	23.25	-3	5,207	-0.06%
2019/05/22	0.1	24.00	5	24.50	24.15	-4.9	5,200	-0.09%
2019/05/21	8	24.44	5	24.50	24.45	3	5,226	0.06%
2019/05/17	0	0.00	8	24.58	24.25	-8	5,221	-0.15%
2019/05/16	2.4	24.75	0	0.00	24.30	2.4	5,180	0.05%
2019/05/14	4	24.64	3	24.08	24.80	1	5,107	0.02%
2019/05/13	3	24.70	3	24.50	24.55	0	5,084	0.00%
2019/05/10	3	24.47	0	0.00	24.10	3	5,034	0.06%
2019/05/09	2	24.53	5	24.28	24.20	-3	4,995	-0.06%
2019/05/08	1	25.20	0	0.00	25.35	1	4,909	0.02%
2019/05/07	0	0.00	3	25.92	25.70	-3	4,836	-0.06%
2019/05/06	5	25.75	2	25.75	25.10	3	4,785	0.06%
2019/05/03	5	26.14	0	0.00	26.40	5	4,701	0.11%
2019/05/02	2.4	26.11	0	0.00	26.25	2.4	4,671	0.05%
2019/04/30	1	25.35	5	25.67	26.00	-4	4,622	-0.09%
2019/04/29	22	25.35	21	25.01	25.00	1	4,407	0.02%
2019/04/26	1	24.80	6	25.12	25.35	-5	4,409	-0.11%
2019/04/25	10	25.60	3	25.65	25.15	7	4,519	0.15%
2019/04/24	1	25.10	2	25.35	25.45	-1	4,551	-0.02%
2019/04/23	0	0.00	6	25.12	25.20	-6	4,545	-0.13%
2019/04/22	1	25.00	7	25.07	25.10	-6	4,548	-0.13%
2019/04/19	1	24.20	0	0.00	24.20	1	4,467	0.02%
2019/04/18	0	0.00	1	23.90	23.90	-1	4,501	-0.02%
2019/04/17	0	0.00	2	24.68	24.55	-2	4,630	-0.04%
2019/04/16	1	24.65	0	0.00	24.50	1	4,820	0.02%
2019/04/15	0	0.00	13	24.62	24.65	-13	4,989	-0.26%
2019/04/12	2	23.50	0	0.00	23.60	2	4,914	0.04%
2019/04/10	2	23.88	1	24.05	24.10	1	4,887	0.02%
2019/04/09	0	0.00	2	23.83	23.85	-2	4,821	-0.04%
2019/04/08	0	0.00	10	23.80	23.75	-10	4,839	-0.21%
2019/04/03	0	0.00	8	23.35	23.50	-8	4,805	-0.17%
2019/04/02	1	23.35	5	23.35	23.40	-4	4,795	-0.08%
2019/04/01	0	0.00	1	23.50	23.45	-1	4,776	-0.02%
2019/03/29	1	23.15	1	23.05	23.00	0	4,726	0.00%
2019/03/28	1	22.95	1	23.15	22.90	0	4,701	0.00%
2019/03/27	1	23.70	0	0.00	23.50	1	4,650	0.02%
2019/03/26	27	23.53	0	0.00	23.40	27	4,622	0.58%
2019/03/25	17	24.05	0	0.00	23.75	17	4,553	0.37%
2019/03/22	14	25.04	11	25.06	24.85	3	4,557	0.07%
2019/03/21	7	26.36	5	26.64	26.10	2	4,316	0.05%
2019/03/19	3	26.32	0	0.00	26.10	3	4,218	0.07%
2019/03/18	5	26.00	4	26.36	26.50	1	4,208	0.02%
2019/03/14	0	0.00	1	25.70	25.35	-1	3,996	-0.03%
2019/03/11	2	24.85	0	0.00	24.80	2	3,997	0.05%
2019/03/08	0	0.00	2	24.90	24.75	-2	4,017	-0.05%
2019/03/07	2	25.03	0	0.00	25.10	2	4,007	0.05%
2019/03/06	0	0.00	8	25.42	25.70	-8	3,941	-0.20%
2019/03/04	1	24.80	2	25.20	25.00	-1	3,847	-0.03%
2019/02/27	0	0.00	6	24.35	24.55	-6	3,807	-0.16%
2019/02/26	4	24.60	0	0.00	24.50	4	3,815	0.10%
2019/02/25	2	25.30	3	25.15	24.95	-1	3,835	-0.03%
2019/02/21	0	0.00	1	24.90	24.80	-1	3,830	-0.03%
2019/02/20	3	24.40	1.5	24.47	24.50	1.5	3,817	0.04%
2019/02/18	0	0.00	3	24.90	24.80	-3	3,808	-0.08%
2019/02/14	1	24.95	1	24.85	24.80	0	3,805	0.00%
2019/02/12	3	25.03	0	0.00	24.90	3	3,803	0.08%
2019/02/11	2	24.83	0	0.00	24.90	2	3,795	0.05%
2019/01/29	2	24.30	0	0.00	24.45	2	3,774	0.05%
2019/01/28	1	24.90	1	24.90	24.90	0	3,750	0.00%
2019/01/25	3	24.80	2	24.70	24.65	1	3,756	0.03%
2019/01/24	1	24.65	10	24.75	24.65	-9	3,746	-0.24%
2019/01/22	5	24.80	2	25.00	25.05	3	3,719	0.08%
2019/01/21	0	0.00	1	25.35	25.35	-1	3,653	-0.03%
2019/01/17	1	25.50	3	25.62	25.30	-2	3,618	-0.06%
2019/01/16	1	25.90	3	25.85	26.10	-2	3,458	-0.06%
2019/01/15	2	25.05	2	25.10	25.05	0	3,279	0.00%
2019/01/14	4	25.10	0	0.00	24.85	4	3,222	0.12%
2019/01/11	0	0.00	1	25.15	25.10	-1	3,158	-0.03%
2019/01/10	6	25.39	0	0.00	25.75	6	3,087	0.19%
2019/01/09	6	25.50	5	25.57	25.50	1	3,015	0.03%
2019/01/08	1	24.45	11	25.07	25.45	-10	2,864	-0.35%
2019/01/07	17	24.13	7	24.26	24.50	10	2,643	0.38%
2019/01/04	0	0.00	3	22.70	22.70	-3	2,411	-0.12%
2019/01/03	4	22.88	0	0.00	22.75	4	2,429	0.16%
2018/12/28	3	22.80	3	22.80	22.95	0	2,429	0.00%
2018/12/27	11	23.08	3	23.05	22.90	8	2,451	0.33%
2018/12/26	0	0.00	1	22.90	22.25	-1	2,410	-0.04%
2018/12/25	1	22.75	0	0.00	22.65	1	2,408	0.04%
2018/12/22	0	0.00	1	22.50	22.55	-1	2,398	-0.04%
2018/12/21	1	22.35	1	22.45	22.50	0	2,488	0.00%
2018/12/19	2	22.65	1	23.05	22.70	1	2,485	0.04%
2018/12/18	1	22.75	0	0.00	22.75	1	2,476	0.04%
2018/12/17	14	23.55	3	23.47	23.00	11	2,441	0.45%
2018/12/14	0	0.00	2	22.95	23.15	-2	2,315	-0.09%
2018/12/13	5	22.99	1	23.15	23.05	4	2,299	0.17%
2018/12/12	0	0.00	2	22.95	23.00	-2	2,257	-0.09%
2018/12/11	3	22.82	0	0.00	22.80	3	2,201	0.14%
2018/12/05	4	21.90	4	22.01	22.25	0	2,033	0.00%
2018/12/04	3	23.13	5	23.01	22.45	-2	2,034	-0.10%
2018/12/03	2	22.15	1	22.10	22.10	1	1,968	0.05%
2018/11/30	4	21.55	0	0.00	21.60	4	1,946	0.21%
2018/11/29	0	0.00	20	22.00	21.45	-20	1,929	-1.04%
2018/11/28	0	0.00	20	21.40	21.45	-20	1,902	-1.05%
2018/11/27	2	20.90	2	20.90	20.95	0	1,876	0.00%
2018/11/23	10	20.65	0	0.00	20.10	10	1,839	0.54%
2018/11/22	3	21.12	2	21.45	20.80	1	1,808	0.06%
2018/11/21	10	20.65	3	20.80	21.00	7	1,804	0.39%
2018/11/15	1	20.00	0	0.00	19.90	1	1,753	0.06%
2018/11/08	0	0.00	0	19.40	19.50	0	1,833	0.00%
2018/11/07	0	0.00	6	19.45	19.45	-6	1,896	-0.32%
2018/11/06	8	19.25	10	19.30	19.05	-2	2,062	-0.10%
2018/11/05	0	0.00	1	19.05	19.00	-1	2,079	-0.05%
2018/11/02	0	0.00	7	19.04	18.95	-7	2,120	-0.33%
2018/11/01	0	0.00	23	18.57	18.55	-23	2,130	-1.08%
2018/10/31	20	18.30	6	18.30	18.30	14	2,151	0.65%
2018/10/30	0	0.00	3	17.55	17.80	-3	2,173	-0.14%
2018/10/26	0	0.00	4	17.44	17.35	-4	2,456	-0.16%
2018/10/25	13	17.34	15	17.30	17.15	-2	2,460	-0.08%
2018/10/24	0	0.00	1	18.45	18.40	-1	2,454	-0.04%
2018/10/23	1	18.80	0	0.00	18.45	1	2,473	0.04%
2018/10/22	1	18.95	0	0.00	19.05	1	2,509	0.04%
2018/10/18	20	18.80	0	0.00	18.80	20	2,543	0.79%
2018/10/12	6	17.20	6	17.90	18.10	0	2,776	0.00%
2018/10/11	0	0.00	1	18.10	18.00	-1	3,116	-0.03%
2018/10/09	3	19.95	0	0.00	20.00	3	3,134	0.10%
2018/10/05	3	20.72	0	0.00	20.65	3	3,690	0.08%
2018/10/04	0	0.00	10	21.80	21.50	-10	3,714	-0.27%
2018/10/03	0	0.00	10	22.20	22.10	-10	3,767	-0.27%
2018/10/02	5	22.55	0	0.00	22.50	5	3,818	0.13%
2018/10/01	3	22.95	0	0.00	22.90	3	3,853	0.08%
2018/09/28	23	23.21	7	23.52	23.30	16	3,882	0.41%
2018/09/27	0	0.00	8	22.86	22.90	-8	3,888	-0.21%
2018/09/26	0	0.00	6	22.60	22.50	-6	4,218	-0.14%
2018/09/21	0	0.00	1	22.15	21.90	-1	4,288	-0.02%
2018/09/20	0	0.00	20	22.18	21.80	-20	4,396	-0.45%
2018/09/19	21	22.23	0	0.00	22.25	21	4,400	0.48%
2018/09/18	0	0.00	20	21.95	22.05	-20	4,408	-0.45%
2018/09/07	2	21.90	0	0.00	21.60	2	4,720	0.04%
2018/08/31	0	0.00	3	22.90	22.85	-3	5,015	-0.06%
2018/08/30	0	0.00	2	23.05	22.90	-2	5,186	-0.04%
2018/08/27	0	0.00	20	22.86	23.00	-20	5,638	-0.35%
2018/08/23	2	22.00	0	0.00	22.15	2	5,848	0.03%
2018/08/22	0	0.00	2.1	22.01	21.85	-2.1	5,857	-0.04%
2018/08/21	0	0.00	3	21.65	22.10	-3	5,885	-0.05%
2018/08/20	32	21.53	25	21.55	21.60	7	5,914	0.12%
2018/08/17	1	22.35	1	22.40	22.15	0	5,887	0.00%
2018/08/16	0	0.00	10.7	21.45	22.00	-10.7	5,863	-0.18%
2018/08/15	3	22.28	1	23.05	22.20	2	5,832	0.03%
2018/08/14	21	23.19	3	23.15	23.05	18	5,802	0.31%
2018/08/13	1	23.80	3	24.07	23.60	-2	5,750	-0.03%
2018/08/10	4	26.10	5	26.41	26.15	-1	5,663	-0.02%
2018/08/09	7	26.16	13	26.54	26.05	-6	5,778	-0.10%
2018/08/07	2	26.88	6	27.06	26.85	-4	5,736	-0.07%
2018/08/06	2	27.10	4	27.15	27.15	-2	5,724	-0.03%
2018/08/03	25	27.51	7	27.54	27.35	18	5,726	0.31%
2018/08/02	20	26.88	3	26.95	26.85	17	5,497	0.31%
2018/07/31	2	26.85	0	0.00	26.90	2	5,450	0.04%
2018/07/30	2	26.95	0	0.00	26.90	2	5,434	0.04%
2018/07/27	14	26.80	6	27.15	27.25	8	5,423	0.15%
2018/07/26	2	26.80	0	0.00	26.55	2	5,382	0.04%
2018/07/25	6	26.68	0	0.00	26.60	6	5,360	0.11%
2018/07/24	5	26.80	0	0.00	26.95	5	5,343	0.09%
2018/07/23	1	26.65	0	0.00	26.55	1	5,329	0.02%
2018/07/20	7	27.30	0	0.00	27.05	7	5,289	0.13%
2018/07/19	4	27.64	0	0.00	27.45	4	5,251	0.08%
2018/07/18	33	28.53	39	28.71	27.90	-6	5,190	-0.12%
2018/07/17	0.3	27.80	3	27.65	27.50	-2.7	4,869	-0.06%
2018/07/16	14	27.83	9	27.81	28.00	5	4,833	0.10%
2018/07/13	38	28.29	21	28.56	28.45	17	4,685	0.36%
2018/07/12	2	27.50	3	27.83	27.80	-1	4,325	-0.02%
2018/07/11	1	27.50	17	27.92	27.50	-16	4,306	-0.37%
2018/07/10	16	27.41	3	27.80	27.90	13	4,296	0.30%
2018/07/09	1	27.40	0	0.00	27.20	1	4,301	0.02%
2018/07/06	0	0.00	3	26.65	27.05	-3	4,281	-0.07%
2018/07/05	11	27.30	5	27.20	27.00	6	4,321	0.14%
2018/07/04	15	28.24	14	28.45	27.90	1	4,324	0.02%
2018/07/02	0.3	26.90	20	26.90	26.85	-19.7	4,016	-0.49%
2018/06/29	23	27.47	10	26.87	27.25	13	3,991	0.33%
2018/06/28	0	0.00	13	26.35	26.25	-13	3,914	-0.33%
2018/06/27	4	26.33	6	26.68	26.10	-2	3,951	-0.05%
2018/06/26	15	26.20	0	0.00	26.20	15	3,973	0.38%
2018/06/22	2	27.35	3	27.60	27.15	-1	4,015	-0.02%
2018/06/21	15	28.10	3	27.90	27.95	12	3,998	0.30%
2018/06/20	1	27.10	0	0.00	27.45	1	3,963	0.03%
2018/06/19	0	0.00	1	27.25	27.20	-1	4,013	-0.02%
2018/06/14	0	0.00	7	27.51	27.30	-7	4,165	-0.17%
2018/06/13	4.4	27.76	4	27.64	27.60	0.4	4,174	0.01%
2018/06/12	5	28.01	10	27.95	27.85	-5	4,166	-0.12%
2018/06/11	3	27.53	6.2	27.43	27.40	-3.2	4,093	-0.08%
2018/06/08	5	27.94	9	27.84	27.70	-4	4,127	-0.10%
2018/06/07	15	28.15	34	28.05	27.65	-19	4,144	-0.46%
2018/06/06	1	27.35	3	27.20	27.35	-2	4,114	-0.05%
2018/06/05	22.1	27.47	0	0.00	27.00	22.1	4,531	0.49%
2018/06/04	32	28.11	23	28.43	28.05	9	4,582	0.20%
2018/06/01	12	27.44	22	27.21	27.35	-10	4,392	-0.23%
2018/05/31	0	0.00	2	26.43	26.50	-2	4,412	-0.05%
2018/05/30	8	25.95	0	0.00	25.90	8	4,538	0.18%
2018/05/29	6	26.02	14	26.23	26.25	-8	4,596	-0.17%
2018/05/28	6	26.18	2	25.80	26.05	4	4,630	0.09%
2018/05/25	4	25.38	0	0.00	25.35	4	4,770	0.08%
2018/05/24	8	25.59	1	25.40	25.35	7	4,822	0.15%
2018/05/23	2	25.75	5	25.70	25.60	-3	4,885	-0.06%
2018/05/22	5	25.80	6	25.83	25.75	-1	4,910	-0.02%
2018/05/21	0	0.00	5	25.35	25.70	-5	5,034	-0.10%
2018/05/18	15	25.82	0	0.00	25.40	15	5,176	0.29%
2018/05/17	1	25.75	0	0.00	26.10	1	5,161	0.02%
2018/05/16	5	24.50	0	0.00	24.50	5	5,055	0.10%
2018/05/14	1	24.05	0	0.00	24.00	1	5,303	0.02%
2018/05/11	1	24.10	5	24.35	24.10	-4	5,357	-0.07%
2018/05/10	5	24.01	1.2	23.99	23.95	3.8	5,360	0.07%
2018/05/08	5	24.27	0	0.00	24.15	5	5,480	0.09%
2018/05/04	1	24.10	0	0.00	24.10	1	5,637	0.02%
2018/04/25	0	0.00	2	23.70	23.75	-2	7,172	-0.03%
2018/04/24	0	0.00	5	24.15	23.90	-5	7,255	-0.07%
2018/04/23	11	24.85	5	24.85	24.80	6	7,302	0.08%
2018/04/20	1	25.20	1	25.25	25.20	0	7,393	0.00%
2018/04/18	2	25.50	4	25.58	25.50	-2	7,755	-0.03%
2018/04/17	4	25.85	3	25.90	25.80	1	7,945	0.01%
2018/04/16	3	26.90	1	26.65	26.60	2	8,233	0.02%
2018/04/12	2	26.30	2	26.30	26.25	0	9,242	0.00%
2018/04/11	2	26.85	1	27.15	26.70	1	10,411	0.01%
2018/04/10	0	0.00	5	25.92	26.55	-5	11,292	-0.04%
2018/04/09	4	25.30	3	25.50	25.25	1	11,603	0.01%
2018/04/03	0	0.00	5	26.10	25.85	-5	11,754	-0.04%
2018/03/31	2	26.65	1	26.80	26.65	1	11,828	0.01%
2018/03/30	14	27.09	3	27.38	27.05	11	11,829	0.09%
2018/03/28	1	27.05	0	0.00	27.00	1	11,817	0.01%
2018/03/27	13	27.48	8	27.39	27.50	5	11,825	0.04%
2018/03/26	2	26.90	5	26.68	26.80	-3	11,834	-0.03%
2018/03/23	7	26.68	1	26.65	26.75	6	11,831	0.05%
2018/03/22	2	27.80	2	27.85	27.35	0	11,738	0.00%
2018/03/21	0	0.00	3	27.40	27.85	-3	11,692	-0.03%
2018/03/20	2	27.25	5	27.34	27.15	-3	11,863	-0.03%
2018/03/19	0	0.00	17	27.87	27.90	-17	11,893	-0.14%
2018/03/16	3	28.17	8	28.23	28.20	-5	11,875	-0.04%
2018/03/15	3	27.98	0	0.00	28.05	3	11,917	0.03%
2018/03/14	1	28.15	8	28.10	27.95	-7	11,906	-0.06%
2018/03/13	6	28.47	7	28.38	28.45	-1	11,883	-0.01%
2018/03/12	21	28.41	30	28.49	28.35	-9	11,841	-0.08%
2018/03/09	65	29.80	61	29.96	29.20	4	11,816	0.03%
2018/03/08	20	28.81	17	28.84	28.75	3	11,452	0.03%
2018/03/07	13	28.34	10	28.50	28.50	3	11,450	0.03%
2018/03/06	5	28.76	16	28.75	28.75	-11	11,513	-0.10%
2018/03/05	16	28.51	9	28.59	28.45	7	11,389	0.06%
2018/03/02	6	28.33	1	28.35	28.15	5	11,353	0.04%
2018/03/01	3	27.73	3	28.00	27.95	0	11,737	0.00%
2018/02/27	4	27.96	12	28.07	27.80	-8	11,967	-0.07%
2018/02/26	3	27.27	0	0.00	27.00	3	12,038	0.02%
2018/02/23	11	27.59	10	27.40	27.45	1	12,002	0.01%
2018/02/22	2	27.20	0	0.00	27.25	2	11,994	0.02%
2018/02/21	18	26.90	18	26.72	27.50	0	11,995	0.00%
2018/02/12	4	25.44	0	0.00	25.45	4	11,913	0.03%
2018/02/09	0	0.00	3	24.85	25.00	-3	11,890	-0.03%
2018/02/08	0	0.00	3	25.50	25.10	-3	11,927	-0.03%
2018/02/07	1	25.75	10	25.80	25.25	-9	11,965	-0.08%
2018/02/06	15	24.73	1	25.00	25.10	14	12,043	0.12%
2018/02/05	3	26.80	56	26.84	27.40	-53	12,214	-0.43%
2018/02/02	5	27.90	0	0.00	27.95	5	12,207	0.04%
2018/02/01	6	27.98	3	28.30	27.95	3	12,226	0.02%
2018/01/31	2	27.90	9	27.95	28.10	-7	12,282	-0.06%
2018/01/30	13	28.52	5	28.38	28.05	8	12,234	0.07%
2018/01/29	27	28.40	25	28.10	28.40	2	12,159	0.02%
2018/01/26	3	28.40	19	27.72	27.70	-16	12,089	-0.13%
2018/01/25	49	28.68	3	29.20	28.10	46	11,968	0.38%
2018/01/24	12	29.02	10	29.30	29.30	2	11,793	0.02%
2018/01/23	239	29.30	241	29.44	29.05	-2	11,701	-0.02%	大買/大賣/
2018/01/22	53	30.77	47	31.08	30.30	6	11,422	0.05%
2018/01/19	68	30.36	147	30.56	30.70	-79	11,212	-0.70%	大賣/
2018/01/18	2	29.40	1	29.60	29.35	1	10,752	0.01%
2018/01/17	0.2	29.45	5	29.46	29.45	-4.8	10,698	-0.04%
2018/01/16	7	29.76	1	29.90	29.50	6	10,612	0.06%
2018/01/15	7	29.63	0	0.00	29.35	7	10,510	0.07%
2018/01/12	61	30.27	42	30.41	30.05	19	10,468	0.18%
2018/01/11	48	29.70	20	29.60	29.55	28	10,156	0.28%
2018/01/10	41	29.30	1	29.50	29.10	40	9,979	0.40%
2018/01/09	22	29.94	35	29.95	30.20	-13	9,679	-0.13%
2018/01/08	44.5	31.54	57	31.38	30.60	-12.5	9,315	-0.13%
2018/01/05	81	30.79	61	30.88	31.20	20	8,612	0.23%
2018/01/04	34	27.83	54	28.13	28.95	-20	7,454	-0.27%
2018/01/03	56	26.62	48	26.48	26.35	8	6,544	0.12%
2018/01/02	17	25.79	22	26.00	25.95	-5	6,204	-0.08%