正文 (4906)-元大-蘆洲券商分點個股進出

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

正文

(4906)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

正文 (4906)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	89	32.32	1	32.80	32.40	88	3,554	2.48%
2024/12/12	2	35.05	0.2	35.18	34.80	1.8	3,467	0.05%
2024/12/10	4	35.65	4	35.00	34.85	0	3,485	0.00%
2024/12/09	5	35.75	0	0.00	35.60	5	3,507	0.14%
2024/12/06	10	36.55	0	0.00	36.30	10	3,529	0.28%
2024/12/05	13	36.52	22	36.70	36.55	-9	3,564	-0.25%
2024/12/04	4	36.79	0	0.00	36.90	4	3,686	0.11%
2024/12/03	4	37.58	14	37.40	37.10	-10	3,797	-0.26%
2024/12/02	26	36.67	32	36.99	36.65	-6	3,973	-0.15%
2024/11/26	10	36.50	0	0.00	36.30	10	4,600	0.22%
2024/11/25	6	36.67	36	36.41	36.50	-30	4,753	-0.63%
2024/11/19	5	34.54	0	0.00	35.35	5	5,528	0.09%
2024/11/18	13	35.09	0	0.00	34.65	13	5,626	0.23%
2024/11/15	15	35.68	0	0.00	35.70	15	5,789	0.26%
2024/11/14	20	35.78	0	0.00	35.50	20	6,041	0.33%
2024/11/08	6	36.27	25	37.21	36.10	-19	6,207	-0.31%
2024/11/07	1	37.35	12	37.32	37.45	-11	6,205	-0.18%
2024/11/05	0	0.00	5	36.61	36.10	-5	6,233	-0.08%
2024/11/04	1	36.25	0	0.00	36.35	1	6,384	0.02%
2024/10/29	11	35.99	1	35.70	35.85	10	6,752	0.15%
2024/10/28	5	36.77	0	0.00	36.50	5	6,811	0.07%
2024/10/25	0	0.00	1	36.80	36.65	-1	6,912	-0.01%
2024/10/24	1	36.80	0	0.00	36.90	1	7,031	0.01%
2024/10/21	0	0.00	3	36.90	37.00	-3	7,589	-0.04%
2024/10/18	3.2	36.31	0	0.00	36.35	3.2	7,954	0.04%
2024/10/17	17.2	36.92	12	36.70	36.70	5.2	8,475	0.06%
2024/10/16	6	36.02	0	0.00	37.80	6	9,115	0.07%
2024/10/15	13	36.43	0	0.00	36.25	13	9,745	0.13%
2024/10/14	1	36.35	6.3	36.58	36.95	-5.3	9,846	-0.05%
2024/10/11	4	36.39	3.9	36.43	36.15	0	10,022	0.00%
2024/10/09	2	38.50	2.1	38.40	38.05	-0.1	10,254	0.00%
2024/10/08	4	38.03	0	0.00	37.85	4	10,677	0.04%
2024/10/07	0	38.90	0	0.00	38.75	0	11,313	0.00%
2024/10/04	3	38.10	1	38.40	38.15	2	11,749	0.02%
2024/10/01	0	0.00	5	38.60	38.60	-5	11,972	-0.04%
2024/09/30	3	39.17	0	0.00	38.35	3	12,181	0.02%
2024/09/27	13	39.60	0	0.00	39.40	13	12,823	0.10%
2024/09/26	0	0.00	5	40.65	39.95	-5	13,932	-0.04%
2024/09/25	3	40.62	5.1	40.75	40.40	-2.1	13,940	-0.02%
2024/09/24	3	39.77	12.9	39.82	39.90	-9.9	13,942	-0.07%
2024/09/23	3	40.28	10	40.10	40.20	-7	13,964	-0.05%
2024/09/20	1	40.50	1	40.85	40.50	0	14,079	0.00%
2024/09/19	1	40.56	5	40.95	40.80	-4	14,123	-0.03%
2024/09/18	36	41.83	20	41.03	40.85	16	14,161	0.11%
2024/09/16	27	41.56	27	42.27	41.90	0	14,162	0.00%
2024/09/13	1	39.75	6.3	40.46	40.40	-5.3	14,045	-0.04%
2024/09/12	3.1	39.15	3	39.10	39.05	0.1	14,037	0.00%
2024/09/11	3	38.60	9	38.55	38.35	-6	14,124	-0.04%
2024/09/10	10	39.30	2.1	39.50	39.10	7.9	14,167	0.06%
2024/09/09	5.1	39.05	9	39.24	39.95	-3.9	14,255	-0.03%
2024/09/06	2	39.33	1	39.75	39.50	1	14,386	0.01%
2024/09/05	8	40.43	2	39.83	39.50	6	14,642	0.04%
2024/09/04	6	41.44	21	41.67	40.85	-15	14,752	-0.10%
2024/09/03	21.2	43.56	13	43.35	42.70	8.2	14,838	0.05%
2024/09/02	12	43.50	60	43.75	42.85	-48	14,807	-0.32%
2024/08/30	19	42.98	9.6	42.40	42.30	9.4	14,724	0.06%
2024/08/29	75.1	42.84	26	43.09	43.05	49.1	14,816	0.33%
2024/08/28	8	42.86	71.2	43.09	42.85	-63.2	14,827	-0.43%
2024/08/27	67	42.78	18.6	42.86	42.90	48.4	14,992	0.32%
2024/08/26	15.5	42.68	30.2	42.80	42.45	-14.7	15,190	-0.10%
2024/08/23	37.5	42.35	119	42.47	42.60	-81.5	15,315	-0.53%	大賣/
2024/08/22	11.2	42.32	16	42.28	42.20	-4.8	15,511	-0.03%
2024/08/21	133	42.34	41	42.01	42.25	92	15,930	0.58%	大買/
2024/08/20	16	41.57	13	41.25	41.10	3	15,710	0.02%
2024/08/19	62	41.17	27	40.84	41.20	35	15,663	0.22%
2024/08/16	9	40.13	31.2	39.12	40.10	-22.2	15,746	-0.14%
2024/08/15	14	37.57	10	37.85	37.50	4	15,577	0.03%
2024/08/14	1	38.55	0	0.00	38.15	1	15,865	0.01%
2024/08/13	8	37.29	33	38.11	38.25	-25	15,846	-0.16%
2024/08/12	31	37.83	22	37.85	37.90	9	15,803	0.06%
2024/08/09	1	39.00	0	0.00	38.50	1	15,715	0.01%
2024/08/08	1.1	38.90	1	38.70	38.50	0.1	15,647	0.00%
2024/08/07	6	39.29	5.6	39.18	39.20	0.4	15,622	0.00%
2024/08/06	15	36.55	18	37.62	37.75	-3	15,532	-0.02%
2024/08/05	28	37.93	67.2	37.64	37.50	-39.2	15,367	-0.26%
2024/08/02	63	42.38	18	42.34	41.65	45	15,212	0.30%
2024/08/01	31	43.83	70	43.86	44.00	-39	15,144	-0.26%
2024/07/31	42	42.46	4.1	42.69	42.55	37.9	14,978	0.25%
2024/07/30	85	42.26	34	41.75	42.95	51	14,908	0.34%
2024/07/29	42	41.60	33.4	42.79	41.10	8.6	14,790	0.06%
2024/07/26	13	42.63	11	42.40	42.45	2	14,669	0.01%
2024/07/23	18	43.51	28.1	43.22	43.45	-10.1	14,559	-0.07%
2024/07/22	32	42.47	35	41.90	41.30	-3	14,346	-0.02%
2024/07/19	17	44.10	29	44.22	44.30	-12	14,073	-0.09%
2024/07/18	58	44.78	58.2	44.46	44.00	-0.2	13,700	0.00%
2024/07/17	89.3	44.57	33	44.23	43.50	56.3	13,161	0.43%
2024/07/16	19	44.41	75.3	44.89	45.80	-56.3	12,452	-0.45%
2024/07/15	3	42.25	3	42.15	41.65	0	11,813	0.00%
2024/07/12	19.2	42.54	50.2	42.70	42.45	-31	11,688	-0.26%
2024/07/11	25	43.34	180	42.96	43.55	-155	11,503	-1.35%	大賣/鉅額交易
2024/07/10	185.1	42.60	27.3	42.60	42.45	157.8	11,254	1.40%	大買/鉅額交易
2024/07/09	48.2	42.13	34	41.90	40.95	14.2	10,835	0.13%
2024/07/08	33	41.13	62	40.92	41.00	-29	10,171	-0.29%
2024/07/05	10	40.41	7.5	40.07	39.80	2.5	9,743	0.03%
2024/07/04	12	39.23	4	39.24	39.35	8	9,578	0.08%
2024/07/03	146	40.17	127	40.38	39.80	19	9,408	0.20%	大買/大賣/
2024/07/02	50	40.14	288.4	39.97	40.60	-238.4	8,719	-2.73%	大賣/鉅額交易
2024/07/01	1	36.80	0	0.00	36.95	1	7,594	0.01%
2024/06/28	0	0.00	35.1	36.86	36.80	-35.1	7,598	-0.46%
2024/06/27	0	0.00	21	37.26	36.85	-21	7,572	-0.28%
2024/06/26	30	36.78	10	36.92	36.80	20	7,530	0.27%
2024/06/25	15	37.63	1	38.00	37.90	14	7,453	0.19%
2024/06/24	42	37.98	0	0.00	37.90	42	7,382	0.57%
2024/06/21	2	38.43	12	38.20	38.40	-10	7,387	-0.14%
2024/06/20	5	38.27	2	38.28	38.35	3	7,338	0.04%
2024/06/19	5	38.12	18	38.17	37.90	-13	7,330	-0.18%
2024/06/18	36	38.21	1	37.85	37.85	35	7,294	0.48%
2024/06/17	6	38.38	60	38.31	38.60	-54	7,249	-0.74%
2024/06/14	2	38.58	41	38.68	38.55	-39	7,214	-0.54%
2024/06/13	150	38.37	0.8	38.80	38.05	149.3	7,129	2.09%	大買/鉅額交易
2024/06/12	64.8	38.69	180	38.59	38.80	-115.3	7,069	-1.63%	大賣/鉅額交易
2024/06/11	39	37.86	42	38.26	38.25	-3	6,908	-0.04%
2024/06/07	48	38.35	21.2	38.21	38.20	26.8	6,747	0.40%
2024/06/06	192	38.53	50	38.60	38.30	142	6,627	2.14%	大買/鉅額交易
2024/06/05	51.2	38.20	52	38.32	37.80	-0.8	6,419	-0.01%
2024/06/04	18	38.44	33	38.24	38.05	-15	6,414	-0.23%
2024/06/03	15	37.15	13	36.86	37.70	2	6,453	0.03%
2024/05/31	69	38.02	21.2	37.36	37.00	47.9	6,649	0.72%
2024/05/30	23	38.21	104.2	38.07	38.00	-81.2	7,831	-1.04%	大賣/
2024/05/29	121	38.11	143	38.17	38.00	-22	8,025	-0.27%	大買/大賣/
2024/05/28	150	37.87	38	37.86	37.95	112	7,758	1.44%	大買/鉅額交易
2024/05/27	142	36.99	139.3	37.21	37.35	2.7	7,378	0.04%	大買/大賣/
2024/05/24	3	35.50	14	35.48	35.35	-11	6,845	-0.16%
2024/05/23	4	35.03	2	35.25	35.00	2	6,842	0.03%
2024/05/22	8	35.62	21.2	36.07	35.40	-13.2	6,864	-0.19%
2024/05/21	7.4	34.97	3	34.98	35.20	4.4	6,687	0.07%
2024/05/20	85	34.70	84	35.21	35.50	1	6,642	0.02%
2024/05/17	14	34.31	4	33.98	34.10	10	6,333	0.16%
2024/05/16	5	34.03	5	34.03	34.15	0	6,340	0.00%
2024/05/15	2	34.00	10	34.00	33.95	-8	6,340	-0.13%
2024/05/14	1	33.95	0	0.00	34.15	1	6,384	0.02%
2024/05/13	0.3	33.90	3	33.80	33.90	-2.7	6,420	-0.04%
2024/05/10	0	0.00	1	33.35	33.40	-1	6,626	-0.02%
2024/05/09	6	33.72	1.2	33.68	33.30	4.8	6,780	0.07%
2024/05/08	2.1	33.65	3	33.72	33.75	-0.9	6,787	-0.01%
2024/05/07	0	0.00	0.1	33.10	33.15	-0.1	6,815	0.00%
2024/05/06	0.2	33.55	0	0.00	33.55	0.2	6,878	0.00%
2024/05/03	0	0.00	0.3	33.55	33.30	-0.3	6,909	0.00%
2024/05/02	0.3	33.45	0	0.00	33.20	0.3	6,941	0.00%
2024/04/30	1.5	33.40	3.3	33.23	33.25	-1.8	7,018	-0.03%
2024/04/29	1	33.20	0	0.00	33.25	1	7,071	0.01%
2024/04/26	0.4	32.90	0.2	32.70	32.80	0.2	7,230	0.00%
2024/04/25	1.8	32.63	0	0.00	32.50	1.8	7,275	0.03%
2024/04/24	1.2	32.94	3.3	32.87	33.00	-2.1	7,337	-0.03%
2024/04/23	3	32.37	2	32.50	32.55	1	7,404	0.01%
2024/04/22	1	32.05	25.6	32.38	32.25	-24.6	7,631	-0.32%
2024/04/19	8.1	32.33	8	32.29	32.20	0.1	7,766	0.00%
2024/04/18	6	32.83	2	33.02	33.15	4	7,725	0.05%
2024/04/17	4	33.00	10	32.95	32.95	-6	7,742	-0.08%
2024/04/16	17	32.96	2.3	32.98	32.70	14.7	7,740	0.19%
2024/04/15	0	0.00	2	34.13	34.10	-2	7,693	-0.03%
2024/04/12	1	34.75	4	34.68	34.55	-3	7,674	-0.04%
2024/04/11	5	34.50	0	0.00	34.65	5	7,676	0.07%
2024/04/10	1.2	34.63	7.1	34.73	34.70	-5.9	7,709	-0.08%
2024/04/09	3.1	34.10	0.3	34.60	34.05	2.8	7,659	0.04%
2024/04/08	3.3	34.08	0	0.00	34.05	3.3	7,608	0.04%
2024/04/03	11	33.95	4	33.94	33.95	7	7,608	0.09%
2024/04/02	5.4	34.21	4	34.18	34.10	1.4	7,621	0.02%
2024/04/01	0.3	34.70	0.4	34.80	34.55	-0.1	7,594	0.00%
2024/03/29	4	34.10	1	34.10	34.10	3	7,575	0.04%
2024/03/28	7	34.26	2.9	34.33	34.20	4.1	7,639	0.05%
2024/03/27	1.1	34.63	0	0.00	34.40	1.1	7,680	0.01%
2024/03/26	16.4	34.43	3	34.87	34.40	13.4	7,678	0.17%
2024/03/25	3.1	35.29	1.1	35.21	35.30	2	7,627	0.03%
2024/03/22	5	35.10	3.3	35.11	35.10	1.8	7,653	0.02%
2024/03/21	21.3	34.83	6	34.80	34.80	15.3	7,663	0.20%
2024/03/20	23.1	35.23	2	35.35	34.90	21.1	7,731	0.27%
2024/03/19	3.1	35.17	2.4	35.08	35.00	0.7	7,974	0.01%
2024/03/18	2	34.78	4.4	34.76	35.10	-2.4	8,333	-0.03%
2024/03/15	25.4	34.41	7	34.50	34.30	18.4	8,602	0.21%
2024/03/14	14.4	35.05	30	35.05	34.90	-15.6	8,679	-0.18%
2024/03/13	3.4	35.70	1	36.35	35.65	2.4	8,912	0.03%
2024/03/12	17.9	36.21	1	36.20	36.15	16.9	8,880	0.19%
2024/03/11	1.3	36.08	3	36.28	36.15	-1.7	8,786	-0.02%
2024/03/08	29	36.45	17	36.18	35.95	12	8,713	0.14%
2024/03/07	22.6	37.63	19	37.49	36.80	3.6	8,577	0.04%
2024/03/06	16.4	38.50	31	38.51	38.35	-14.7	8,253	-0.18%
2024/03/05	154.5	39.96	96.2	39.51	39.50	58.3	7,969	0.73%	大買/
2024/03/04	30	37.84	35	38.00	38.70	-5	6,493	-0.08%
2024/03/01	2	35.50	0	0.00	35.20	2	5,983	0.03%
2024/02/29	0	35.40	0	0.00	35.40	0	5,991	0.00%
2024/02/27	11	35.35	45.3	35.87	35.25	-34.3	5,974	-0.57%
2024/02/26	7	36.10	27	36.20	36.00	-20	5,965	-0.34%
2024/02/23	16	36.46	5	35.99	35.90	11	5,955	0.18%
2024/02/22	2	36.13	2	36.43	36.35	0	6,002	0.00%
2024/02/21	43	36.11	16	36.04	36.05	27	5,965	0.45%
2024/02/20	18	35.70	2	35.70	35.65	16	5,938	0.27%
2024/02/19	2	35.90	3	35.95	35.95	-1	5,940	-0.02%
2024/02/16	4	35.74	0	0.00	35.65	4	5,922	0.07%
2024/02/15	0	0.00	14	35.69	35.70	-14	5,925	-0.24%
2024/02/05	10	35.29	1	35.35	35.10	9	5,887	0.15%
2024/02/02	15	36.41	99	36.46	36.00	-84	5,862	-1.43%
2024/02/01	68	36.11	12.1	36.16	36.20	55.9	5,732	0.98%
2024/01/30	3	35.55	2	35.35	35.75	1	5,649	0.02%
2024/01/29	4	35.76	7	35.58	35.80	-3	5,636	-0.05%
2024/01/26	1	35.10	0	0.00	35.00	1	5,682	0.02%
2024/01/25	10	35.48	0	0.00	35.60	10	5,729	0.17%
2024/01/24	5.3	36.05	6	35.85	35.80	-0.7	5,703	-0.01%
2024/01/23	0	0.00	3	35.90	35.90	-3	5,671	-0.05%
2024/01/22	3	35.97	7	35.81	35.85	-4	5,625	-0.07%
2024/01/19	3	34.70	6	34.85	34.80	-3	5,467	-0.05%
2024/01/18	28	34.95	30	34.83	35.20	-2	5,445	-0.04%
2024/01/17	5.3	35.33	8.1	35.32	35.35	-2.8	5,398	-0.05%
2024/01/16	18	35.94	34.8	35.67	36.00	-16.8	5,340	-0.31%
2024/01/15	5	34.69	17.4	34.94	35.00	-12.4	5,112	-0.24%
2024/01/11	5	33.45	5	33.65	33.75	0	5,018	0.00%
2024/01/10	0	0.00	1	33.30	33.45	-1	5,067	-0.02%
2024/01/09	18.2	33.27	7	33.15	33.25	11.2	5,131	0.22%
2024/01/08	1	33.95	0.1	34.00	33.75	0.9	5,171	0.02%
2024/01/04	1.5	33.79	8	33.85	33.85	-6.5	5,268	-0.12%
2024/01/03	8	34.14	0	0.00	34.15	8	5,289	0.15%
2023/12/28	10	34.59	5	34.70	34.80	5	5,364	0.09%
2023/12/27	17	34.62	0.3	35.30	34.55	16.7	5,396	0.31%
2023/12/26	11.6	34.90	0	0.00	34.85	11.6	5,538	0.21%
2023/12/25	1	34.56	0	0.00	34.60	1	5,548	0.02%
2023/12/22	23	35.66	10.4	35.82	35.55	12.6	5,530	0.23%
2023/12/21	27.4	35.64	25	35.65	35.60	2.4	5,535	0.04%
2023/12/20	1	35.89	1.4	35.77	35.95	-0.4	5,661	-0.01%
2023/12/19	0.4	35.60	6	35.41	35.60	-5.6	5,672	-0.10%
2023/12/18	10	36.42	2	36.16	35.80	8	5,740	0.14%
2023/12/15	19.7	36.19	45	36.42	36.20	-25.3	5,810	-0.44%
2023/12/14	14	36.99	30	36.94	36.90	-16	5,830	-0.27%
2023/12/13	54	36.47	20	36.20	36.35	34	5,593	0.61%
2023/12/12	32	35.82	33	35.65	35.75	-1	5,399	-0.02%
2023/12/11	6	34.28	0.3	34.53	34.30	5.7	5,452	0.10%
2023/12/08	10.5	35.65	1.2	35.15	35.70	9.3	5,430	0.17%
2023/12/07	5	34.60	4.8	34.49	34.50	0.2	5,303	0.00%
2023/12/06	0	0.00	4	34.19	34.15	-4	5,386	-0.07%
2023/12/05	12	34.10	2	34.05	33.95	10	5,485	0.18%
2023/12/04	1.1	34.49	1	34.30	34.25	0.1	5,826	0.00%
2023/11/29	1	34.20	0	0.00	34.20	1	6,567	0.02%
2023/11/28	0	0.00	10	34.20	34.40	-10	6,905	-0.14%
2023/11/27	0	0.00	8	33.60	33.55	-8	7,100	-0.11%
2023/11/24	0	0.00	4	34.14	34.10	-4	7,301	-0.05%
2023/11/22	6	34.58	2	34.70	34.65	4	8,732	0.05%
2023/11/21	20.1	35.05	13	34.69	34.60	7.1	9,605	0.07%
2023/11/20	2	34.25	0	0.00	34.30	2	9,947	0.02%
2023/11/16	0	0.00	1	33.55	33.40	-1	10,727	-0.01%
2023/11/15	0	0.00	2	33.10	33.10	-2	11,172	-0.02%
2023/11/14	3	32.90	0	0.00	33.15	3	11,272	0.03%
2023/11/13	2	32.65	3	32.70	32.75	-1	11,342	-0.01%
2023/11/10	0	0.00	1.1	32.80	32.70	-1.1	11,360	-0.01%
2023/11/09	0	0.00	53	32.90	32.90	-53	11,392	-0.47%
2023/11/08	3	33.40	1	33.30	33.30	2	11,367	0.02%
2023/11/07	0	0.00	4	33.51	33.45	-4	11,416	-0.04%
2023/11/06	3	33.87	3	33.87	33.90	0	11,542	0.00%
2023/11/03	13	34.72	5	34.60	34.25	8	11,956	0.07%
2023/11/02	1	34.00	0	0.00	33.85	1	11,934	0.01%
2023/11/01	10	32.85	0	0.00	32.60	10	12,043	0.08%
2023/10/31	1	33.75	0	0.00	32.60	1	12,232	0.01%
2023/10/26	0	0.00	2	33.33	33.05	-2	12,636	-0.02%
2023/10/25	1	33.90	0	0.00	33.70	1	12,669	0.01%
2023/10/24	0	0.00	2	33.70	34.00	-2	12,726	-0.02%
2023/10/20	7	33.19	0	0.00	33.40	7	12,926	0.05%
2023/10/19	12	33.51	2	33.60	33.65	10	12,976	0.08%
2023/10/18	4	33.35	5	33.38	33.45	-1	13,018	-0.01%
2023/10/17	12	34.57	14	34.07	33.85	-2	13,017	-0.02%
2023/10/16	0	0.00	4.2	34.55	34.60	-4.2	13,098	-0.03%
2023/10/13	11	36.12	19	35.82	35.35	-8	13,160	-0.06%
2023/10/12	16	35.57	1	35.75	35.90	15	13,254	0.11%
2023/10/11	10	36.25	2	36.30	36.00	8	13,271	0.06%
2023/10/06	0	0.00	2.1	37.17	36.70	-2.1	13,344	-0.02%
2023/10/05	31	37.19	0	0.00	37.00	31	13,382	0.23%
2023/10/04	4	36.65	6	36.53	36.60	-2	13,391	-0.01%
2023/10/03	19	37.57	13	37.81	37.15	6	13,538	0.04%
2023/10/02	8.8	37.69	28	37.73	37.85	-19.2	13,683	-0.14%
2023/09/28	5	36.80	6	36.65	36.45	-1	13,866	-0.01%
2023/09/27	3.1	36.73	5	36.66	36.70	-1.9	14,035	-0.01%
2023/09/26	10	37.76	19	37.56	37.25	-9	14,314	-0.06%
2023/09/25	7	37.17	5.3	37.32	37.60	1.7	14,810	0.01%
2023/09/22	1.2	36.06	2.3	35.98	36.05	-1.1	15,164	-0.01%
2023/09/21	5.2	36.02	13	35.82	35.65	-7.8	15,371	-0.05%
2023/09/20	15	36.76	40.3	36.79	36.60	-25.3	15,626	-0.16%
2023/09/19	19	37.93	16	37.55	37.35	3	15,530	0.02%
2023/09/18	6	37.13	6	37.32	37.10	0	15,394	0.00%
2023/09/15	14	37.44	17.5	37.69	37.05	-3.5	15,333	-0.02%
2023/09/14	52.1	38.22	19	38.25	38.05	33.1	15,132	0.22%
2023/09/13	10.1	37.47	18	37.38	37.70	-7.9	14,807	-0.05%
2023/09/12	8	37.38	21.2	37.23	37.45	-13.2	14,717	-0.09%
2023/09/11	8.2	36.49	37.3	36.40	36.25	-29.1	14,568	-0.20%
2023/09/08	20	36.64	7	36.71	37.00	13	14,723	0.09%
2023/09/07	26.1	37.09	8	36.93	37.05	18.1	14,692	0.12%
2023/09/06	19	37.87	31.2	37.71	37.95	-12.2	14,398	-0.08%
2023/09/05	28	36.85	5	36.67	36.50	23	13,995	0.16%
2023/09/04	15.1	35.94	57.6	36.14	36.20	-42.5	13,935	-0.30%
2023/09/01	26.1	37.62	55.6	37.53	37.05	-29.4	13,756	-0.21%
2023/08/31	30.3	37.01	24.1	37.30	37.30	6.2	13,628	0.05%
2023/08/30	15.1	36.65	16.5	36.63	36.95	-1.4	13,760	-0.01%
2023/08/29	4.3	36.28	38.1	36.23	36.25	-33.9	13,590	-0.25%
2023/08/28	126.5	37.55	66.4	37.78	35.90	60.1	13,326	0.45%	大買/
2023/08/25	37.4	37.82	114.6	37.70	37.50	-77.2	12,166	-0.63%	大賣/
2023/08/24	32	35.54	93.9	35.67	35.40	-61.9	11,315	-0.55%
2023/08/23	68	35.33	90	35.44	35.55	-22	10,998	-0.20%
2023/08/22	55	34.72	19	34.54	34.30	36	10,496	0.34%
2023/08/21	23	34.51	68	34.11	34.50	-45	10,182	-0.44%
2023/08/18	18	33.23	68	33.22	32.95	-50	9,725	-0.51%
2023/08/17	11	33.27	8	33.59	33.65	3	9,639	0.03%
2023/08/16	11	32.93	10	32.95	33.05	1	9,566	0.01%
2023/08/15	62	33.36	0.4	33.10	33.25	61.6	9,564	0.64%
2023/08/14	6	32.80	1	32.65	32.65	5	9,629	0.05%
2023/08/11	26	33.03	9	33.21	32.65	17	9,575	0.18%
2023/08/10	61	33.42	2	33.48	33.35	59	9,491	0.62%
2023/08/09	41	34.23	32	34.18	33.55	9	9,344	0.10%
2023/08/08	13	33.15	13	33.07	33.15	0	8,915	0.00%
2023/08/07	23	32.96	10	33.14	33.45	13	8,858	0.15%
2023/08/04	2	32.75	76	32.55	32.90	-74	8,737	-0.85%
2023/08/02	75	31.38	305	31.97	31.40	-230	8,557	-2.69%	大賣/鉅額交易
2023/07/31	24	32.60	20	32.21	32.10	4	8,343	0.05%
2023/07/28	2	31.60	2	31.50	31.50	0	8,268	0.00%
2023/07/27	2	31.83	30	31.95	31.80	-28	8,260	-0.34%
2023/07/26	16	31.52	7	31.53	31.35	9	8,211	0.11%
2023/07/25	32	32.00	6.1	31.91	31.90	25.9	8,170	0.32%
2023/07/24	7	31.53	0	0.00	31.55	7	8,024	0.09%
2023/07/21	3	31.37	1	31.55	31.40	2	7,964	0.03%
2023/07/20	1	32.00	2	32.20	32.05	-1	7,937	-0.01%
2023/07/19	57	32.67	46.2	32.53	31.60	10.8	7,881	0.14%
2023/07/18	62.4	32.63	19	32.34	32.25	43.4	7,838	0.55%
2023/07/17	10	33.32	43	33.30	33.35	-33	7,735	-0.43%
2023/07/14	48	32.80	8	32.84	32.75	40	7,654	0.52%
2023/07/13	3.1	33.09	13	32.83	32.55	-9.9	7,621	-0.13%
2023/07/12	54	32.16	2	32.15	32.10	52	7,580	0.69%
2023/07/11	14	32.39	8.1	32.35	32.40	5.9	7,560	0.08%
2023/07/10	31	32.60	4	33.00	32.80	27	7,535	0.36%
2023/07/07	48	33.41	68	33.43	33.55	-20	7,398	-0.27%
2023/07/06	14	33.99	253	33.84	33.65	-239	7,318	-3.27%	大賣/鉅額交易
2023/07/05	4	33.32	5	33.46	33.15	-1	6,999	-0.01%
2023/07/04	66.3	33.26	40	33.18	33.40	26.3	6,832	0.38%
2023/07/03	256	34.65	141	34.12	34.45	115	6,528	1.76%	大買/大賣/鉅額交易
2023/06/30	63	32.28	192	33.09	33.05	-129	5,960	-2.16%	大賣/鉅額交易
2023/06/29	54	31.48	40	31.50	31.50	14	5,502	0.25%
2023/06/28	65.1	31.67	50	31.76	31.25	15.1	5,288	0.29%
2023/06/27	10	29.93	0	0.00	29.80	10	4,964	0.20%
2023/06/26	0	0.00	5	30.07	30.05	-5	5,017	-0.10%
2023/06/21	1	30.20	31	30.22	30.25	-30	5,082	-0.59%
2023/06/20	0	0.00	2	30.15	30.15	-2	5,100	-0.04%
2023/06/19	7	30.09	1	30.05	30.05	6	5,111	0.12%
2023/06/16	1	30.60	2	30.65	30.50	-1	5,096	-0.02%
2023/06/15	31	30.96	5	30.90	30.90	26	5,072	0.51%
2023/06/14	28.1	31.07	61	31.09	31.40	-32.9	4,996	-0.66%
2023/06/13	2	31.40	0	0.00	31.50	2	4,718	0.04%
2023/06/12	11	31.25	0	0.00	31.30	11	4,671	0.24%
2023/06/09	2	31.80	1	31.90	31.80	1	4,657	0.02%
2023/06/08	32	31.40	3	31.30	31.15	29	4,632	0.63%
2023/06/07	32	31.69	48	31.58	31.65	-16	4,632	-0.35%
2023/06/06	65	32.53	20	32.10	32.00	45	4,564	0.99%
2023/06/05	56	32.91	99	33.02	33.45	-43	4,354	-0.99%
2023/06/02	31	31.23	0	0.00	31.55	31	4,016	0.77%
2023/06/01	30	31.62	0	31.30	31.60	30	3,984	0.75%
2023/05/31	10	31.65	5	31.55	31.40	5	3,966	0.13%
2023/05/30	1	31.20	13	31.12	31.15	-12	3,928	-0.31%
2023/05/29	0	0.00	24	31.14	31.40	-24	3,868	-0.62%
2023/05/26	1	30.50	0	0.00	30.30	1	3,712	0.03%
2023/05/24	3	30.67	9	30.56	30.65	-6	3,684	-0.16%
2023/05/23	2	30.70	16	30.63	30.65	-14	3,670	-0.38%
2023/05/22	20	30.50	12.4	30.54	30.50	7.6	3,637	0.21%
2023/05/19	15.4	30.01	3	30.00	30.05	12.4	3,618	0.34%
2023/05/18	12	30.28	0	0.00	30.40	12	3,581	0.34%
2023/05/17	10	29.51	0	0.00	29.65	10	3,442	0.29%
2023/05/15	15	29.92	0	0.00	29.75	15	3,397	0.44%
2023/05/12	0	0.00	2	29.55	30.15	-2	3,387	-0.06%
2023/05/11	2	29.95	11.6	29.96	29.70	-9.6	3,364	-0.29%
2023/05/10	17	30.47	13.8	30.49	30.25	3.2	3,319	0.10%
2023/05/09	0	0.00	2.5	29.84	29.90	-2.5	3,249	-0.08%
2023/05/08	2	29.50	0	0.00	29.50	2	3,230	0.06%
2023/05/05	2.5	29.42	0	0.00	29.40	2.5	3,221	0.08%
2023/05/04	32.1	29.37	0	0.00	29.65	32.1	3,183	1.01%
2023/05/03	20	31.10	0	0.00	30.80	20	3,100	0.65%
2023/05/02	70.3	31.02	0	0.00	31.00	70.3	3,067	2.29%
2023/04/26	2	30.60	2	30.60	30.90	0	3,003	0.00%
2023/04/25	2	30.85	0	0.00	30.80	2	2,993	0.07%
2023/04/21	41	31.73	37	30.87	30.80	4	2,923	0.14%
2023/04/20	70	32.42	1	31.90	32.10	69	2,812	2.45%
2023/04/19	5	32.51	5	32.65	32.50	0	2,764	0.00%
2023/04/18	3	32.20	3	32.25	32.25	0	2,692	0.00%
2023/04/17	2	32.20	2	32.00	32.35	0	2,630	0.00%
2023/04/14	22	31.82	2	31.75	31.65	20	2,536	0.79%
2023/04/13	31	31.50	0	0.00	31.60	31	2,479	1.25%
2023/04/12	3	31.48	6	31.64	31.80	-3	2,441	-0.12%
2023/04/11	7	31.57	24.3	31.47	31.35	-17.3	2,377	-0.73%
2023/04/10	9	30.83	7	30.40	30.65	2	2,219	0.09%
2023/04/07	35	31.30	2	31.35	31.30	33	2,166	1.52%
2023/04/06	2	31.10	1	31.45	31.40	1	2,130	0.05%
2023/03/31	10	30.79	2	31.10	30.90	8	2,069	0.39%
2023/03/30	52	30.96	3	30.95	30.85	49	2,026	2.42%
2023/03/29	0	0.00	2	30.45	30.50	-2	1,954	-0.10%
2023/03/28	1	30.60	3	30.30	30.25	-2	1,916	-0.10%
2023/03/27	60	30.51	3	30.30	30.20	57	1,860	3.06%
2023/03/24	2	29.98	2	30.00	29.85	0	1,797	0.00%
2023/03/23	0	0.00	1	29.45	29.45	-1	1,721	-0.06%
2023/03/22	0	0.00	15	29.28	29.30	-15	1,695	-0.88%
2023/03/21	11	29.24	0	0.00	29.25	11	1,674	0.66%
2023/03/20	0	0.00	5	28.99	29.15	-5	1,639	-0.30%
2023/03/17	0	0.00	2	28.55	28.40	-2	1,656	-0.12%
2023/03/16	2	28.40	0	0.00	28.00	2	1,636	0.12%
2023/03/15	0	29.08	2	29.03	28.65	-2	1,612	-0.12%
2023/03/14	3	28.47	14	28.74	28.75	-11	1,571	-0.70%
2023/03/13	2.1	28.15	0	0.00	28.25	2.1	1,521	0.14%
2023/03/10	1	28.30	3	28.65	28.50	-2	1,517	-0.13%
2023/03/09	1	28.70	0	0.00	28.25	1	1,486	0.07%
2023/03/08	0	0.00	7	28.36	28.65	-7	1,476	-0.47%
2023/03/07	0	0.00	4	28.54	28.45	-4	1,491	-0.27%
2023/03/06	10	28.40	0	0.00	28.35	10	1,459	0.69%
2023/03/03	0.1	28.05	0	0.00	28.10	0.1	1,447	0.00%
2023/03/02	0	0.00	1	28.00	28.05	-1	1,457	-0.07%
2023/03/01	1	27.65	2	27.75	27.65	-1	1,483	-0.07%
2023/02/24	4	27.71	0	0.00	27.70	4	1,587	0.25%
2023/02/23	0	0.00	2	27.85	27.80	-2	1,601	-0.12%
2023/02/21	0	0.00	2	28.00	28.00	-2	1,641	-0.12%
2023/02/20	2	28.10	0	0.00	28.15	2	1,645	0.12%
2023/02/17	2	27.85	11	27.87	28.05	-9	1,656	-0.54%
2023/02/16	1	27.80	10	27.80	27.75	-9	1,677	-0.54%
2023/02/15	0	0.00	5	27.70	27.60	-5	1,723	-0.29%
2023/02/13	1	27.50	3	27.73	27.80	-2	1,843	-0.11%
2023/02/10	2	27.60	0	0.00	27.55	2	1,908	0.10%
2023/02/09	0	28.15	100	28.00	27.90	-100	1,904	-5.25%
2023/02/08	1	27.95	0	0.00	28.00	1	1,903	0.05%
2023/02/07	5	28.05	0	0.00	28.05	5	1,897	0.26%
2023/02/06	3	28.10	11	28.30	28.10	-8	1,897	-0.42%
2023/02/03	1	28.00	4	28.06	28.00	-3	1,882	-0.16%
2023/02/02	1	27.85	13.1	27.97	28.10	-12.1	1,875	-0.64%
2023/02/01	6	28.03	0	0.00	27.95	6	1,856	0.32%
2023/01/31	0	0.00	3	27.65	27.60	-3	1,815	-0.17%
2023/01/17	6	26.79	0	0.00	26.85	6	1,823	0.33%
2023/01/16	0	27.05	2	26.85	26.95	-2	1,821	-0.11%
2023/01/13	2	27.40	0	0.00	26.85	2	1,860	0.11%
2023/01/12	1	27.45	0	0.00	27.45	1	1,865	0.05%
2023/01/11	5	27.70	1	27.60	27.60	4	1,877	0.21%
2023/01/06	1	27.85	0	0.00	27.85	1	1,930	0.05%
2023/01/05	2	28.00	2	28.23	27.90	0	1,978	0.00%
2023/01/04	2	27.90	0	0.00	28.00	2	2,002	0.10%
2023/01/03	0	0.00	1	27.55	27.50	-1	2,027	-0.05%
2022/12/30	2	27.60	0	0.00	27.40	2	2,049	0.10%
2022/12/22	0	0.00	1	27.40	27.30	-1	2,303	-0.04%
2022/12/21	2	26.95	1	26.95	26.90	1	2,412	0.04%
2022/12/20	1	27.20	1	27.45	26.75	0	2,501	0.00%
2022/12/19	1	27.25	0	0.00	27.30	1	2,631	0.04%
2022/12/16	2.1	27.63	0	0.00	27.55	2.1	2,883	0.07%
2022/12/14	0	0.00	3	28.15	28.20	-3	3,875	-0.08%
2022/12/12	0	0.00	2	28.60	28.35	-2	3,893	-0.05%
2022/12/09	1	28.85	22	29.10	28.60	-21	3,901	-0.54%
2022/12/07	1	28.10	0	0.00	28.00	1	3,876	0.03%
2022/12/06	6	28.35	0	0.00	28.15	6	3,943	0.15%
2022/12/05	31	28.71	3	28.77	28.65	28	3,999	0.70%
2022/12/02	1	28.75	0	0.00	28.75	1	4,012	0.02%
2022/12/01	2	28.78	0	0.00	28.75	2	4,042	0.05%
2022/11/30	1	28.60	0	0.00	28.60	1	4,149	0.02%
2022/11/29	0	0.00	12	28.38	28.80	-12	4,494	-0.27%
2022/11/25	0	0.00	9	28.60	28.00	-9	4,605	-0.20%
2022/11/24	2	28.40	1	28.60	28.40	1	4,640	0.02%
2022/11/22	28	28.76	1	28.30	28.75	27	4,647	0.58%
2022/11/18	0	0.00	10	28.25	28.00	-10	4,728	-0.21%
2022/11/17	0	0.00	1	28.20	28.15	-1	4,766	-0.02%
2022/11/16	4	27.73	3	27.80	27.70	1	4,845	0.02%
2022/11/14	0	0.00	2	27.95	28.15	-2	5,099	-0.04%
2022/11/11	12	27.83	12	28.07	27.75	0	5,232	0.00%
2022/11/10	7	28.19	1	27.90	27.80	6	5,229	0.11%
2022/11/09	1	28.00	0	0.00	27.85	1	5,185	0.02%
2022/11/08	1	27.65	1	27.55	27.60	0	5,145	0.00%
2022/11/07	0	0.00	5	26.75	26.90	-5	5,092	-0.10%
2022/11/03	0	26.59	1	26.40	26.55	-1	5,138	-0.02%
2022/11/02	1	26.60	3	26.72	26.75	-2	5,167	-0.04%
2022/11/01	1	26.40	0	0.00	26.40	1	5,223	0.02%
2022/10/28	1	25.75	0	0.00	25.70	1	5,298	0.02%
2022/10/27	0	0.00	3	25.97	26.30	-3	5,324	-0.06%
2022/10/26	2	25.70	1	25.70	25.65	1	5,352	0.02%
2022/10/25	1	26.40	2	26.40	26.05	-1	5,343	-0.02%
2022/10/24	0	0.00	2	26.93	26.70	-2	5,366	-0.04%
2022/10/21	2	26.63	0	0.00	26.60	2	5,405	0.04%
2022/10/20	0	26.90	21	26.82	27.65	-21	5,439	-0.39%
2022/10/19	20	27.68	0	0.00	27.20	20	5,450	0.37%
2022/10/18	2	27.45	1	27.50	27.45	1	5,496	0.02%
2022/10/14	1	27.40	1	27.55	27.65	0	5,498	0.00%
2022/10/13	0	0.00	1	27.25	26.50	-1	5,516	-0.02%
2022/10/12	0	0.00	1	27.85	27.85	-1	5,529	-0.02%
2022/10/11	0	0.00	2.2	27.82	27.85	-2.2	5,552	-0.04%
2022/10/06	0	0.00	1	28.10	28.25	-1	5,636	-0.02%
2022/10/05	7	28.38	9	28.12	28.10	-2	5,670	-0.04%
2022/10/04	0	0.00	3	27.47	27.95	-3	5,623	-0.05%
2022/10/03	1	27.00	0	0.00	27.10	1	5,647	0.02%
2022/09/30	2	26.13	40	26.13	26.70	-38	5,819	-0.65%
2022/09/29	2	26.70	0	0.00	26.75	2	5,829	0.03%
2022/09/28	11	26.54	12	26.91	26.05	-1	5,836	-0.02%
2022/09/27	27	27.13	20	26.85	27.60	7	5,759	0.12%
2022/09/26	10	28.17	7	28.04	27.50	3	5,709	0.05%
2022/09/23	12	29.90	1	30.25	29.30	11	5,662	0.19%
2022/09/22	100	31.91	92	31.89	30.40	8	5,462	0.15%
2022/09/21	11	30.93	27	30.73	31.05	-16	4,633	-0.35%
2022/09/20	1	30.10	3	30.05	30.00	-2	4,514	-0.04%
2022/09/16	0	0.00	0	30.85	30.70	0	4,572	0.00%
2022/09/15	1	31.00	2	30.88	30.85	-1	4,632	-0.02%
2022/09/14	3	30.80	0	0.00	30.95	3	4,716	0.06%
2022/09/13	1	31.10	1.1	31.58	31.10	-0.1	4,764	0.00%
2022/09/12	0	0.00	1	31.90	31.95	-1	4,767	-0.02%
2022/09/08	0	0.00	1	31.70	31.90	-1	4,791	-0.02%
2022/09/07	21	31.12	1	31.45	31.65	20	4,920	0.41%
2022/09/06	22	31.56	57.5	31.79	31.55	-35.5	5,563	-0.64%
2022/09/05	20	32.00	5	32.79	32.25	15	5,576	0.27%
2022/09/02	9	32.17	4	32.06	31.95	5	5,255	0.10%
2022/09/01	4	31.84	2	31.80	31.85	2	5,214	0.04%
2022/08/31	1	31.85	0	0.00	31.70	1	5,184	0.02%
2022/08/30	0	0.00	0.1	31.65	31.45	-0.1	5,187	0.00%
2022/08/29	1	31.40	3	31.35	31.30	-2	5,267	-0.04%
2022/08/26	12	32.01	26	31.96	31.70	-14	5,373	-0.26%
2022/08/25	4	31.45	3	31.55	31.55	1	5,370	0.02%
2022/08/24	11	31.15	0	0.00	31.10	11	5,343	0.21%
2022/08/23	0	0.00	1	31.50	31.50	-1	5,328	-0.02%
2022/08/22	1	31.00	2	31.20	31.10	-1	5,227	-0.02%
2022/08/19	5	30.60	20	30.91	31.10	-15	5,150	-0.29%
2022/08/18	11.1	30.10	5	30.21	30.25	6.1	4,994	0.12%
2022/08/17	6	29.35	0	0.00	29.60	6	4,855	0.12%
2022/08/16	11	29.45	1	29.40	29.35	10	4,857	0.21%
2022/08/15	1	28.95	0	0.00	29.20	1	4,859	0.02%
2022/08/11	10	29.10	1	29.15	29.10	9	4,919	0.18%
2022/08/10	1	29.30	2	29.60	29.50	-1	4,931	-0.02%
2022/08/09	5	29.30	5	29.20	29.35	0	4,915	0.00%
2022/08/08	7	28.78	0	0.00	28.90	7	4,904	0.14%
2022/08/05	10	29.27	0	0.00	29.15	10	4,875	0.21%
2022/08/04	5	29.35	0	0.00	29.50	5	4,845	0.10%
2022/08/03	4	29.18	4	29.40	29.30	0	4,843	0.00%
2022/08/02	7	29.84	2	29.55	29.65	5	4,845	0.10%
2022/08/01	0	0.00	11	30.33	30.25	-11	4,897	-0.22%
2022/07/29	1	30.20	1	30.20	30.25	0	4,926	0.00%
2022/07/28	2	30.28	1	30.80	30.35	1	4,922	0.02%
2022/07/26	1	30.15	0	0.00	30.10	1	4,931	0.02%
2022/07/25	7	30.31	1	30.30	30.30	6	4,995	0.12%
2022/07/22	4.3	30.06	0	0.00	30.00	4.3	4,991	0.09%
2022/07/21	10	30.13	0	0.00	30.30	10	5,032	0.20%
2022/07/20	1	30.25	0	0.00	30.30	1	5,057	0.02%
2022/07/19	18.2	30.41	9	30.51	30.40	9.2	5,114	0.18%
2022/07/18	3	30.37	0	0.00	30.05	3	5,147	0.06%
2022/07/15	2	30.20	0.3	30.15	30.35	1.7	5,455	0.03%
2022/07/14	5	29.45	4	29.54	30.15	1	5,444	0.02%
2022/07/13	17	29.54	2	29.40	29.25	15	5,385	0.28%
2022/07/08	13	29.39	6	29.14	29.30	7	5,411	0.13%
2022/07/07	0	0.00	40	27.44	27.85	-40	5,260	-0.76%
2022/07/06	2	26.75	0	0.00	26.30	2	5,281	0.04%
2022/07/01	11	28.09	0	0.00	27.10	11	5,576	0.20%
2022/06/30	11	29.39	0	0.00	29.00	11	5,657	0.20%
2022/06/29	6	29.98	0	0.00	30.00	6	5,752	0.10%
2022/06/28	5	30.70	0	0.00	30.55	5	5,889	0.08%
2022/06/27	1	30.90	3	30.87	30.95	-2	5,961	-0.03%
2022/06/24	16	30.84	3	30.83	30.60	13	6,030	0.22%
2022/06/23	10	31.05	11.3	30.82	30.65	-1.3	6,109	-0.02%
2022/06/22	3.3	30.81	9.6	30.89	30.80	-6.3	6,324	-0.10%
2022/06/21	0.6	30.00	5	30.22	30.65	-4.4	6,295	-0.07%
2022/06/20	7	29.51	10	29.98	29.25	-3	6,334	-0.05%
2022/06/17	4	30.43	8	30.48	30.25	-4	6,421	-0.06%
2022/06/16	33	31.17	49	31.06	30.55	-16	6,429	-0.25%
2022/06/15	80.2	32.08	58	31.84	31.10	22.2	6,541	0.34%
2022/06/14	21	30.71	24	31.18	31.50	-3	5,909	-0.05%
2022/06/13	2	30.90	1	31.10	31.00	1	5,796	0.02%
2022/06/10	1	31.30	3	31.15	31.35	-2	5,799	-0.03%
2022/06/09	3	31.13	4	31.20	31.30	-1	5,766	-0.02%
2022/06/08	3	31.07	4	31.15	31.10	-1	5,761	-0.02%
2022/06/07	1	31.50	6	31.48	31.20	-5	5,757	-0.09%
2022/06/06	4	30.63	3	31.00	31.05	1	5,689	0.02%
2022/06/02	0	30.25	2	30.23	30.20	-2	5,660	-0.04%
2022/06/01	0	0.00	6.3	29.56	29.85	-6.3	5,665	-0.11%
2022/05/31	1.3	29.23	1	29.30	29.15	0.3	5,750	0.01%
2022/05/30	2	28.90	0	0.00	28.90	2	5,781	0.03%
2022/05/27	1	28.35	0	0.00	28.45	1	5,857	0.02%
2022/05/24	4	29.13	2	29.20	28.95	2	6,142	0.03%
2022/05/23	0	0.00	1	29.10	29.20	-1	6,233	-0.02%
2022/05/20	5	29.45	1	29.70	29.45	4	6,452	0.06%
2022/05/19	2	28.78	4	28.76	29.15	-2	6,613	-0.03%
2022/05/18	7	29.04	5	29.05	29.00	2	7,061	0.03%
2022/05/16	0	0.00	2	29.55	29.30	-2	7,409	-0.03%
2022/05/13	2.5	29.27	0	0.00	29.35	2.5	7,442	0.03%
2022/05/11	0	0.00	1	28.90	28.90	-1	7,550	-0.01%
2022/05/10	0	0.00	7	28.60	28.85	-7	7,890	-0.09%
2022/05/09	4	28.54	6	28.23	28.20	-2	8,037	-0.02%
2022/05/06	3	29.43	0	0.00	29.45	3	8,404	0.04%
2022/05/05	3	29.87	6	30.18	29.80	-3	8,969	-0.03%
2022/05/04	1	29.65	2	29.68	29.75	-1	9,179	-0.01%
2022/05/03	4	29.84	2	30.00	29.80	2	9,301	0.02%
2022/04/29	4.8	30.98	3	30.78	30.55	1.8	9,289	0.02%
2022/04/28	3	30.80	0	0.00	30.65	3	9,246	0.03%
2022/04/27	1	29.50	0	0.00	30.20	1	9,288	0.01%
2022/04/26	1	30.30	1	30.10	30.10	0	9,351	0.00%
2022/04/25	8	30.16	1	30.75	30.05	7	9,469	0.07%
2022/04/22	12	31.51	2.2	31.53	31.55	9.8	9,499	0.10%
2022/04/21	43	31.65	26	31.78	31.85	17	9,446	0.18%
2022/04/20	0	0.00	0.3	30.58	30.80	-0.3	9,101	0.00%
2022/04/19	0	0.00	0.3	30.50	30.30	-0.3	9,116	0.00%
2022/04/18	3	29.93	1	30.05	30.00	2	9,149	0.02%
2022/04/15	3	30.02	0	0.00	30.00	3	9,124	0.03%
2022/04/14	0	0.00	3	30.60	30.35	-3	9,132	-0.03%
2022/04/13	2	30.80	2.3	30.91	30.85	-0.3	9,138	0.00%
2022/04/12	1	31.00	6	31.12	30.95	-5	9,159	-0.05%
2022/04/11	12.3	31.69	58	31.55	31.60	-45.7	9,186	-0.50%
2022/04/08	3	32.85	16.2	32.76	32.70	-13.2	9,265	-0.14%
2022/04/07	6	33.49	3	33.10	32.40	3	9,523	0.03%
2022/04/06	3	33.50	26	33.56	33.75	-23	9,491	-0.24%
2022/04/01	7	33.24	7	33.25	33.30	0	9,924	0.00%
2022/03/31	2	33.00	8	32.97	33.00	-6	10,327	-0.06%
2022/03/30	1	32.85	14	32.70	32.60	-13	10,185	-0.13%
2022/03/29	11	32.89	14	32.83	32.60	-3	10,126	-0.03%
2022/03/28	8	32.36	6	32.36	32.45	2	10,036	0.02%
2022/03/25	16	32.41	12	32.35	32.20	4	9,981	0.04%
2022/03/24	1	31.95	7	32.00	31.85	-6	9,841	-0.06%
2022/03/23	1	31.85	4	31.88	31.90	-3	9,949	-0.03%
2022/03/22	7	31.54	13.3	31.49	32.00	-6.3	10,247	-0.06%
2022/03/21	9	31.15	1	31.15	31.20	8	10,407	0.08%
2022/03/18	5	30.94	19	30.52	30.85	-14	10,359	-0.14%
2022/03/17	1	29.50	3	29.82	29.80	-2	10,138	-0.02%
2022/03/16	3	28.82	22	28.72	28.95	-19	10,389	-0.18%
2022/03/14	1	29.30	2	29.60	29.55	-1	10,550	-0.01%
2022/03/10	1	29.85	9.1	29.77	29.90	-8.1	10,718	-0.08%
2022/03/09	2	29.18	3	29.10	29.50	-1	10,676	-0.01%
2022/03/08	8	29.27	0	0.00	29.05	8	10,664	0.08%
2022/03/07	9	30.13	35.4	29.88	30.00	-26.4	10,564	-0.25%
2022/03/04	28.2	32.11	14.2	31.64	31.50	14	10,458	0.13%
2022/03/03	5	32.14	5	32.02	32.05	0	10,361	0.00%
2022/03/02	10	31.72	5	31.80	31.80	5	10,324	0.05%
2022/03/01	1	32.05	1.2	32.14	32.25	-0.2	10,259	0.00%
2022/02/25	13.2	31.85	3	31.77	31.95	10.2	10,188	0.10%
2022/02/24	6	31.85	4.1	32.21	31.55	1.9	10,140	0.02%
2022/02/23	10	32.18	11	32.19	32.20	-1	10,039	-0.01%
2022/02/22	28	31.91	9	32.33	31.85	19	10,012	0.19%
2022/02/21	19	32.75	11	32.81	33.00	8	9,946	0.08%
2022/02/18	36.3	32.73	45	32.79	33.10	-8.7	10,211	-0.09%
2022/02/17	24	31.99	20	32.13	31.95	4	10,036	0.04%
2022/02/16	2	31.40	4.1	31.49	31.30	-2.1	9,751	-0.02%
2022/02/15	8	31.00	4.3	30.98	30.95	3.8	9,720	0.04%
2022/02/14	7	30.90	15.2	30.97	30.95	-8.2	9,705	-0.08%
2022/02/11	7.3	31.01	14	31.16	31.15	-6.7	9,663	-0.07%
2022/02/10	42	31.30	14	31.30	31.15	28	9,600	0.29%
2022/02/09	10	32.59	24	32.60	32.65	-14	9,261	-0.15%
2022/02/08	44	32.77	74	32.74	32.60	-30	9,108	-0.33%
2022/02/07	81.2	32.62	37.5	32.65	32.60	43.7	8,730	0.50%
2022/01/26	6	31.04	11.1	31.00	31.00	-5.1	8,149	-0.06%
2022/01/25	8	30.68	7.2	30.94	30.10	0.8	7,974	0.01%
2022/01/24	0.3	30.00	30.3	30.08	30.45	-30	7,858	-0.38%
2022/01/21	4	30.54	15.3	30.52	30.45	-11.3	7,872	-0.14%
2022/01/20	20	30.64	5	30.78	30.80	15	7,963	0.19%
2022/01/19	11	30.31	3.3	30.37	30.55	7.7	8,241	0.09%
2022/01/18	4.6	30.22	21.3	30.46	29.95	-16.7	8,136	-0.21%
2022/01/17	21	29.85	2	30.00	30.20	19	7,981	0.24%
2022/01/14	3	28.93	1	28.70	28.80	2	7,850	0.03%
2022/01/13	1	29.45	2	29.50	29.50	-1	7,834	-0.01%
2022/01/12	7	29.57	2	29.30	29.40	5	7,811	0.06%
2022/01/11	7	30.07	1	30.25	29.95	6	7,749	0.08%
2022/01/10	2.3	30.62	1	30.60	30.75	1.3	7,689	0.02%
2022/01/07	1	30.65	13	30.52	30.55	-12	7,667	-0.16%
2022/01/06	7	30.83	6	31.02	31.40	1	7,594	0.01%
2022/01/05	12	31.68	2	31.55	31.40	10	7,529	0.13%
2022/01/04	21.3	31.75	10	31.73	31.65	11.3	7,477	0.15%
2022/01/03	16	32.62	21	32.49	32.10	-5	7,389	-0.07%
2021/12/30	47	32.40	50	32.35	32.30	-3	7,195	-0.04%
2021/12/29	11	31.22	16.3	31.34	31.85	-5.3	6,836	-0.08%
2021/12/28	50.3	32.03	31.3	31.93	31.20	19	6,683	0.28%
2021/12/27	43.3	31.44	49.1	31.27	31.50	-5.8	6,090	-0.10%
2021/12/24	7	29.81	0.3	29.80	29.90	6.7	5,566	0.12%
2021/12/23	0	0.00	1	30.20	29.75	-1	5,555	-0.02%
2021/12/22	5	29.75	2	29.65	29.65	3	5,532	0.05%
2021/12/21	2	29.68	12	29.71	29.75	-10	5,510	-0.18%
2021/12/20	11.3	30.32	5	30.31	30.10	6.3	5,459	0.12%
2021/12/17	19	29.98	37	29.93	29.95	-18	5,372	-0.34%
2021/12/16	26	30.46	14.8	30.58	30.60	11.2	5,231	0.21%
2021/12/15	15.8	30.02	48	30.07	30.30	-32.2	4,845	-0.66%
2021/12/14	3	28.63	0	0.00	28.50	3	4,519	0.07%
2021/12/13	14	28.83	3	28.92	28.70	11	4,463	0.25%
2021/12/10	34	29.56	14.2	29.27	29.20	19.8	4,412	0.45%
2021/12/09	2	28.98	5.3	29.15	29.50	-3.3	4,100	-0.08%
2021/12/08	6	28.49	6	28.57	28.50	0	3,915	0.00%
2021/12/07	12	28.87	1	28.90	28.70	11	3,874	0.28%
2021/12/06	2	28.00	0	0.00	28.20	2	3,713	0.05%
2021/12/03	0	0.00	5	27.65	27.70	-5	3,702	-0.14%
2021/11/30	15	27.42	0	0.00	27.25	15	3,715	0.40%
2021/11/25	2	27.85	0	0.00	27.75	2	3,671	0.05%
2021/11/24	2	27.80	0	0.00	27.85	2	3,661	0.05%
2021/11/23	3	27.90	0.1	28.10	27.65	2.9	3,677	0.08%
2021/11/22	11	28.46	13	28.43	28.25	-2	3,665	-0.05%
2021/11/19	14	28.49	9	28.44	28.20	5	3,632	0.14%
2021/11/18	22	29.16	2	29.35	28.85	20	3,548	0.56%
2021/11/17	38	29.63	31	29.62	30.00	7	3,389	0.21%
2021/11/16	9.2	29.04	19	28.89	29.00	-9.8	2,923	-0.34%
2021/11/15	7	27.89	1	28.05	28.05	6	2,646	0.23%
2021/11/12	4	28.38	3	28.32	28.05	1	2,645	0.04%
2021/11/11	2	28.15	10	28.15	27.95	-8	2,625	-0.30%
2021/11/10	22	28.08	3	27.97	27.90	19	2,619	0.73%
2021/11/08	2	28.05	0	0.00	27.80	2	2,615	0.08%
2021/11/05	5	27.85	2	27.90	27.90	3	2,633	0.11%
2021/11/04	2	27.88	12	27.93	27.85	-10	2,645	-0.38%
2021/11/03	5	27.45	13	27.63	27.50	-8	2,682	-0.30%
2021/11/02	1	27.80	0	0.00	27.25	1	2,696	0.04%
2021/11/01	12	27.64	11	28.08	27.90	1	2,702	0.04%
2021/10/29	27	27.58	4	27.60	27.40	23	2,719	0.85%
2021/10/28	46	27.91	24	28.16	28.10	22	2,735	0.80%
2021/10/27	18.2	28.18	22	28.32	28.65	-3.8	2,639	-0.14%
2021/10/26	10	26.13	1	26.30	26.15	9	2,335	0.39%
2021/10/25	10	25.93	0	0.00	26.05	10	2,350	0.43%
2021/10/21	2	25.35	0	0.00	25.95	2	2,475	0.08%
2021/10/19	0	0.00	1	25.50	25.45	-1	2,858	-0.03%
2021/10/18	6	25.38	20	25.45	25.40	-14	2,930	-0.48%
2021/10/15	14	25.58	3	25.75	25.45	11	2,990	0.37%
2021/10/14	7	25.79	1	25.75	25.60	6	3,030	0.20%
2021/10/13	7	25.71	0	0.00	25.80	7	3,067	0.23%
2021/10/12	1	25.90	0	0.00	25.70	1	3,137	0.03%
2021/10/08	0	0.00	20	26.25	26.25	-20	3,188	-0.63%
2021/10/07	0	0.00	2	26.10	26.15	-2	3,304	-0.06%
2021/10/06	1	25.80	0	0.00	25.45	1	3,409	0.03%
2021/10/05	2	25.68	0	0.00	25.75	2	3,701	0.05%
2021/10/04	0	0.00	1	26.00	25.35	-1	3,833	-0.03%
2021/10/01	0	0.00	2	26.65	26.00	-2	3,847	-0.05%
2021/09/30	15	26.67	1	26.70	26.85	14	3,853	0.36%
2021/09/29	5	26.10	1	26.20	26.35	4	3,874	0.10%
2021/09/28	8	26.08	1	26.20	26.10	7	3,897	0.18%
2021/09/27	0	0.00	4.2	26.25	26.20	-4.2	3,969	-0.11%
2021/09/24	12	26.33	2	26.15	26.20	10	4,278	0.23%
2021/09/23	0	0.00	6	25.88	26.35	-6	4,324	-0.14%
2021/09/22	3	25.65	12	25.64	25.50	-9	4,368	-0.21%
2021/09/16	0	0.00	2	25.30	25.30	-2	4,715	-0.04%
2021/09/15	0	0.00	0.4	25.56	25.35	-0.4	4,742	-0.01%
2021/09/13	2	25.40	2	25.50	25.55	0	4,779	0.00%
2021/09/10	2	25.50	0	0.00	25.35	2	4,813	0.04%
2021/09/09	4	24.85	80	24.25	25.25	-76	4,840	-1.57%
2021/09/08	3	24.65	11	25.25	24.65	-8	4,840	-0.16%
2021/09/07	13	25.46	1	25.50	25.25	12	4,839	0.25%
2021/09/06	4	26.01	25	26.12	25.85	-21	4,817	-0.44%
2021/09/03	1	26.30	0	0.00	26.35	1	4,824	0.02%
2021/09/02	6	26.20	0	0.00	26.10	6	4,894	0.12%
2021/09/01	0	0.00	2	26.45	26.65	-2	4,887	-0.04%
2021/08/30	1	26.45	0	0.00	26.55	1	4,883	0.02%
2021/08/26	1	26.10	4	26.20	26.15	-3	4,865	-0.06%
2021/08/25	3	26.40	1	26.45	26.30	2	4,845	0.04%
2021/08/24	19	25.95	0.3	26.00	25.90	18.7	4,841	0.39%
2021/08/20	20	25.75	10	25.80	25.75	10	4,853	0.21%
2021/08/19	2	26.20	0	0.00	26.10	2	4,840	0.04%
2021/08/18	5	26.35	0	0.00	26.70	5	4,837	0.10%
2021/08/17	2	26.03	1	25.95	25.85	1	4,862	0.02%
2021/08/16	2.3	26.46	0	0.00	26.15	2.3	4,841	0.05%
2021/08/13	2	26.95	0	0.00	26.80	2	4,820	0.04%
2021/08/12	0	27.70	0	0.00	27.65	0	4,811	0.00%
2021/08/11	0	27.65	0	27.60	27.75	0	4,834	0.00%
2021/08/10	0	27.80	0	0.00	27.65	0	4,856	0.00%
2021/08/09	10	28.87	50	28.80	28.40	-40	4,896	-0.82%
2021/08/06	4	30.00	0	0.00	30.15	4	4,847	0.08%
2021/08/05	11	29.93	3	30.35	29.85	8	4,892	0.16%
2021/08/04	23	30.97	4	30.65	30.55	19	4,982	0.38%
2021/08/03	103	32.80	0.5	32.90	32.85	102.5	4,997	2.05%	大買/鉅額交易
2021/08/02	8	32.86	0.2	32.90	32.75	7.8	4,961	0.16%
2021/07/30	1	33.00	2	33.08	32.80	-1	4,976	-0.02%
2021/07/29	14.5	33.59	4	33.65	33.65	10.5	4,945	0.21%
2021/07/28	1	33.65	3	33.48	33.60	-2	4,943	-0.04%
2021/07/27	0	0.00	10	34.33	34.15	-10	4,973	-0.20%
2021/07/26	1	34.05	103	34.65	34.45	-102	5,017	-2.03%	大賣/鉅額交易
2021/07/23	32	34.15	9	34.67	34.60	23	5,000	0.46%
2021/07/22	2	33.65	3	33.21	33.70	-1	4,766	-0.02%
2021/07/21	1	32.20	1	32.85	32.30	0	4,734	0.00%
2021/07/20	11	33.43	5	33.29	33.10	6	4,720	0.13%
2021/07/19	11	34.14	6	34.05	33.80	5	4,716	0.11%
2021/07/16	22	34.13	25	34.30	34.30	-3	4,840	-0.06%
2021/07/15	11	34.15	20	34.00	33.95	-9	4,860	-0.19%
2021/07/14	2	34.10	7	34.16	34.30	-5	4,878	-0.10%
2021/07/13	13	33.98	12	33.90	33.40	1	4,912	0.02%
2021/07/12	13	34.73	46	34.63	34.35	-33	5,099	-0.65%
2021/07/09	3.1	33.71	12	33.90	33.75	-8.9	5,007	-0.18%
2021/07/08	1	33.05	2	32.93	33.10	-1	5,134	-0.02%
2021/07/06	2	33.00	1	32.95	33.00	1	5,880	0.02%
2021/07/05	3	32.85	13	32.92	33.00	-10	6,207	-0.16%
2021/07/02	30	32.82	5	32.45	32.80	25	6,566	0.38%
2021/07/01	94.2	33.70	9	33.51	33.25	85.2	6,693	1.27%
2021/06/30	2.3	32.29	10	32.60	33.00	-7.8	6,463	-0.12%
2021/06/29	16	32.46	2	32.40	32.50	14	6,427	0.22%
2021/06/28	48	32.88	18	32.99	33.20	30	6,428	0.47%
2021/06/25	1	31.75	1	31.90	31.85	0	6,265	0.00%
2021/06/23	0	0.00	5	30.90	30.90	-5	6,476	-0.08%
2021/06/22	5	30.35	0	0.00	30.25	5	6,495	0.08%
2021/06/15	2	30.80	0	0.00	30.85	2	7,156	0.03%
2021/06/11	2	30.80	3	30.55	30.60	-1	7,215	-0.01%
2021/06/10	16	30.78	5	31.01	30.85	11	7,261	0.15%
2021/06/09	0	0.00	36	30.22	30.00	-36	7,241	-0.50%
2021/06/08	0	0.00	26	30.05	29.95	-26	7,311	-0.36%
2021/06/07	39	29.71	12	29.95	29.85	27	7,561	0.36%
2021/06/04	12	29.92	0	0.00	29.95	12	7,688	0.16%
2021/06/03	2	30.40	1	30.20	30.20	1	7,766	0.01%
2021/06/02	105	30.31	3	30.20	30.25	102	7,978	1.28%	大買/鉅額交易
2021/06/01	16	30.14	12	30.33	30.25	4	8,044	0.05%
2021/05/31	6	29.82	6	30.05	30.05	0	8,111	0.00%
2021/05/28	12	29.50	2	29.70	29.80	10	8,167	0.12%
2021/05/27	24	29.08	46	29.37	29.35	-22	8,371	-0.26%
2021/05/26	13	29.09	14	29.39	29.30	-1	8,487	-0.01%
2021/05/25	12	29.13	8	29.38	29.00	4	8,526	0.05%
2021/05/24	7	28.39	6	28.72	29.00	1	8,556	0.01%
2021/05/21	14	28.71	14	28.75	28.75	0	8,767	0.00%
2021/05/20	20	28.46	37	28.62	28.40	-17	8,887	-0.19%
2021/05/19	11	28.55	2	28.68	28.75	9	8,966	0.10%
2021/05/18	0	0.00	2	27.00	28.60	-2	8,974	-0.02%
2021/05/17	3	25.97	2	26.00	26.00	1	8,963	0.01%
2021/05/14	11	27.51	1	29.00	27.90	10	8,903	0.11%
2021/05/13	12	25.55	30	27.11	27.60	-18	8,870	-0.20%
2021/05/12	22	28.55	3	29.88	28.15	19	8,810	0.22%
2021/05/11	2	31.15	8	30.85	30.70	-6	8,661	-0.07%
2021/05/10	2	32.23	2	32.10	32.20	0	8,595	0.00%
2021/05/07	2	32.03	44	31.92	32.80	-42	8,598	-0.49%
2021/05/06	2	31.70	0	0.00	31.55	2	8,552	0.02%
2021/05/05	5	32.00	4	31.80	31.50	1	8,546	0.01%
2021/05/04	1	32.20	9	32.13	31.95	-8	8,551	-0.09%
2021/05/03	4	33.49	5	33.55	33.10	-1	8,504	-0.01%
2021/04/29	2	34.55	2	34.45	34.55	0	8,434	0.00%
2021/04/28	15	35.13	8	35.26	34.90	7	8,421	0.08%
2021/04/27	0	0.00	5	34.70	34.70	-5	8,426	-0.06%
2021/04/26	2	34.90	4	35.05	35.00	-2	8,465	-0.02%
2021/04/23	0	0.00	3	34.27	34.70	-3	8,461	-0.04%
2021/04/22	11	34.83	36	34.50	34.35	-25	8,508	-0.29%
2021/04/21	6	35.25	19	35.19	35.15	-13	8,401	-0.15%
2021/04/20	10	35.26	40.2	35.59	35.50	-30.2	8,360	-0.36%
2021/04/19	19	35.87	19	36.09	35.80	0	8,381	0.00%
2021/04/16	25	36.27	17.2	36.33	36.40	7.9	8,271	0.09%
2021/04/15	13	35.77	15.1	35.98	35.50	-2.1	8,043	-0.03%
2021/04/14	36.2	34.57	17	34.69	34.95	19.2	7,935	0.24%
2021/04/13	49.3	35.66	18	35.67	35.35	31.3	8,112	0.39%
2021/04/12	33.3	36.47	100	36.44	36.30	-66.7	8,481	-0.79%
2021/04/09	48	34.96	20	35.26	35.75	28	8,026	0.35%
2021/04/08	36	34.71	86.2	34.69	34.75	-50.2	7,714	-0.65%
2021/04/07	6	33.39	29	33.32	33.50	-23	7,415	-0.31%
2021/04/06	5	32.62	10.1	32.55	32.70	-5.1	7,471	-0.07%
2021/04/01	0	0.00	6	32.58	32.50	-6	7,490	-0.08%
2021/03/31	7	32.19	27	31.97	32.15	-20	7,466	-0.27%
2021/03/30	15	32.18	1	32.05	32.15	14	7,427	0.19%
2021/03/29	12.2	32.42	10	32.50	32.55	2.2	7,353	0.03%
2021/03/26	21	32.82	3	32.63	32.55	18	7,299	0.25%
2021/03/25	7	32.74	5	32.63	32.65	2	7,110	0.03%
2021/03/24	10	32.80	6	32.70	32.90	4	7,130	0.06%
2021/03/23	9	32.67	19	32.56	32.50	-10	7,143	-0.14%
2021/03/22	30	33.19	4	32.95	33.10	26	7,072	0.37%
2021/03/19	32	32.92	11	32.61	33.10	21	6,919	0.30%
2021/03/18	6.4	32.12	10	32.29	32.30	-3.6	6,776	-0.05%
2021/03/17	12	31.79	14	31.87	31.75	-2	6,814	-0.03%
2021/03/16	8	31.30	15	31.73	31.45	-7	6,874	-0.10%
2021/03/15	32	31.75	2	31.45	31.55	30	6,885	0.44%
2021/03/12	3	31.73	0	0.00	31.85	3	6,983	0.04%
2021/03/11	30	31.93	9	32.00	32.00	21	7,013	0.30%
2021/03/10	5	31.58	47	31.62	31.50	-42	6,863	-0.61%
2021/03/09	4	30.68	35	30.50	31.15	-31	6,879	-0.45%
2021/03/08	74	31.50	21	31.64	30.95	53	6,870	0.77%
2021/03/05	23	31.18	25	31.20	31.20	-2	6,740	-0.03%
2021/03/04	5	30.98	12	31.04	31.05	-7	6,719	-0.10%
2021/03/03	16	30.69	7	30.66	30.90	9	6,724	0.13%
2021/03/02	46	31.53	5.1	31.51	30.80	40.9	6,706	0.61%
2021/02/26	14	31.05	38	31.06	31.00	-24	6,577	-0.36%
2021/02/25	8	30.79	11	30.92	30.60	-3	6,565	-0.05%
2021/02/24	8	30.54	1	30.65	30.55	7	6,625	0.11%
2021/02/23	8	31.21	7	31.00	31.00	1	6,618	0.02%
2021/02/22	6	30.62	18	30.49	30.75	-12	6,583	-0.18%
2021/02/18	37	29.34	11	29.30	29.40	26	6,968	0.37%
2021/02/17	1	28.55	0.3	28.60	28.85	0.7	7,301	0.01%
2021/02/05	5	28.25	0	0.00	28.05	5	7,608	0.07%
2021/02/04	0	0.00	14	28.23	28.30	-14	7,741	-0.18%
2021/02/01	0	0.00	7	27.72	27.75	-7	8,195	-0.09%
2021/01/29	4	28.00	0	0.00	28.15	4	8,357	0.05%
2021/01/28	7	27.89	21	27.85	27.75	-14	8,507	-0.16%
2021/01/27	6	28.10	7	28.00	28.00	-1	8,800	-0.01%
2021/01/26	3	28.05	54	27.81	27.75	-51	9,746	-0.52%
2021/01/25	1.2	27.88	5	27.70	28.10	-3.8	10,818	-0.04%
2021/01/22	5.1	27.95	0	0.00	28.05	5.1	10,897	0.05%
2021/01/21	12	27.94	17	28.19	27.90	-5	10,893	-0.05%
2021/01/20	8	28.75	10	28.68	28.30	-2	10,967	-0.02%
2021/01/19	43	29.70	4	29.56	29.30	39	10,903	0.36%
2021/01/18	3	28.73	16	28.88	28.95	-13	10,850	-0.12%
2021/01/15	5.6	29.36	5	29.39	29.05	0.6	10,821	0.01%
2021/01/14	11	29.64	1	29.90	30.00	10	10,774	0.09%
2021/01/13	2	29.55	3	29.63	29.60	-1	10,786	-0.01%
2021/01/12	9	29.62	5	29.72	29.50	4	10,775	0.04%
2021/01/11	3	30.20	2	30.10	30.15	1	10,733	0.01%
2021/01/08	9	30.10	1	30.10	30.15	8	10,704	0.07%
2021/01/07	3	30.65	54	30.36	30.25	-51	10,648	-0.48%
2021/01/06	69	31.22	77	30.44	30.55	-8	10,586	-0.08%
2021/01/05	160.3	31.69	40	31.90	32.50	120.3	10,188	1.18%	大買/鉅額交易
2021/01/04	4	30.88	19	30.77	30.70	-15	9,599	-0.16%
2020/12/31	10	30.54	69	30.25	30.45	-59	9,604	-0.61%
2020/12/30	3	31.07	3	30.65	30.55	0	9,554	0.00%
2020/12/29	57	30.49	27	30.65	30.85	30	9,462	0.32%
2020/12/28	0	0.00	2	30.00	30.30	-2	9,198	-0.02%
2020/12/25	2	29.75	4	29.55	29.65	-2	9,099	-0.02%
2020/12/24	3	29.55	6	29.74	29.35	-3	9,071	-0.03%
2020/12/23	29	28.95	0	0.00	29.35	29	9,027	0.32%
2020/12/22	1	29.30	2	29.38	28.85	-1	9,032	-0.01%
2020/12/21	25	29.45	0	0.00	29.45	25	9,079	0.28%
2020/12/18	27	29.60	5	29.50	29.65	22	9,089	0.24%
2020/12/17	0	0.00	10	29.12	29.40	-10	9,124	-0.11%
2020/12/16	12	29.00	12	29.06	28.95	0	9,109	0.00%
2020/12/15	4	28.78	50	29.18	28.70	-46	9,413	-0.49%
2020/12/14	0	0.00	5	29.26	29.40	-5	9,393	-0.05%
2020/12/11	18	29.60	31	29.90	29.25	-13	9,501	-0.14%
2020/12/10	18	30.39	29	30.54	30.10	-11	9,310	-0.12%
2020/12/09	9	30.48	2.6	30.57	30.55	6.4	9,190	0.07%
2020/12/08	2	30.90	16	30.84	30.50	-14	9,173	-0.15%
2020/12/07	7	30.80	3	30.72	30.60	4	9,050	0.04%
2020/12/04	2	30.50	1	30.50	30.50	1	9,006	0.01%
2020/12/03	22	30.49	19	30.55	30.35	3	8,973	0.03%
2020/12/02	0	0.00	2	30.15	30.10	-2	8,881	-0.02%
2020/12/01	2	30.15	130	30.05	30.40	-128	8,891	-1.44%	大賣/鉅額交易
2020/11/30	1	30.40	1	30.40	30.20	0	8,914	0.00%
2020/11/27	7	30.07	0	0.00	30.15	7	8,957	0.08%
2020/11/26	1	29.85	14	29.99	29.95	-13	8,987	-0.14%
2020/11/25	6	29.88	4	29.80	29.90	2	9,000	0.02%
2020/11/24	16	29.94	2	30.23	29.80	14	8,959	0.16%
2020/11/23	34	30.28	27	30.16	30.20	7	8,953	0.08%
2020/11/20	28	30.20	42	30.08	30.10	-14	8,909	-0.16%
2020/11/19	67	30.00	225	30.36	29.95	-158	8,962	-1.76%	大賣/鉅額交易
2020/11/18	127.6	30.68	13	30.72	30.50	114.6	9,001	1.27%	大買/鉅額交易
2020/11/17	205	30.73	23	30.70	30.65	182	9,020	2.02%	大買/鉅額交易
2020/11/16	27.6	30.72	29	30.64	30.85	-1.4	9,131	-0.02%
2020/11/13	10	30.14	55	29.63	30.25	-45	8,925	-0.50%
2020/11/12	22	29.14	39	29.45	28.95	-17	8,660	-0.20%
2020/11/11	45	29.10	18	29.47	29.65	27	8,567	0.32%
2020/11/10	14	29.25	8	29.08	29.05	6	8,443	0.07%
2020/11/09	37.1	29.31	3	29.20	29.30	34.1	8,492	0.40%
2020/11/06	30	28.98	16	29.11	29.00	14	8,475	0.17%
2020/11/05	31	28.50	10	28.73	28.50	21	8,567	0.25%
2020/11/04	21	28.71	15	28.70	28.85	6	8,474	0.07%
2020/11/03	107	30.33	49.3	29.97	29.20	57.7	8,350	0.69%	大買/
2020/11/02	48	30.13	71	30.43	30.50	-23	7,719	-0.30%
2020/10/30	0	0.00	4	28.05	27.75	-4	6,659	-0.06%
2020/10/29	0	0.00	1	27.45	27.60	-1	6,636	-0.02%
2020/10/28	13	27.96	7	28.14	27.55	6	6,670	0.09%
2020/10/26	0	0.00	1	27.90	27.50	-1	6,536	-0.02%
2020/10/23	5	27.70	0	0.00	27.60	5	6,535	0.08%
2020/10/22	0.6	27.55	4	27.50	27.55	-3.4	6,573	-0.05%
2020/10/21	2.4	27.83	10	27.90	27.85	-7.6	6,609	-0.12%
2020/10/20	5.4	27.12	0	0.00	27.50	5.4	6,581	0.08%
2020/10/19	1	27.30	0	0.00	27.30	1	6,562	0.02%
2020/10/14	5	27.35	0	0.00	27.10	5	6,646	0.08%
2020/10/13	14	27.03	2	27.10	27.25	12	6,666	0.18%
2020/10/12	1	26.85	0	0.00	26.80	1	6,646	0.02%
2020/10/08	9	26.88	1	26.90	27.05	8	6,641	0.12%
2020/09/30	0	0.00	1	25.60	25.70	-1	6,682	-0.01%
2020/09/29	1	25.30	0	0.00	25.45	1	6,745	0.01%
2020/09/28	0	0.00	6	25.70	25.65	-6	6,822	-0.09%
2020/09/25	3	25.60	3	25.97	25.25	0	6,946	0.00%
2020/09/24	1	25.80	0	0.00	25.60	1	6,962	0.01%
2020/09/23	1	26.70	0	0.00	26.65	1	6,916	0.01%
2020/09/22	1	26.90	0	0.00	26.80	1	6,990	0.01%
2020/09/21	0	0.00	60	27.50	27.70	-60	7,069	-0.85%
2020/09/18	8	28.23	14	28.68	27.55	-6	7,041	-0.09%
2020/09/17	2	28.00	9	28.00	28.10	-7	6,712	-0.10%
2020/09/16	6	27.68	5	28.05	27.85	1	6,659	0.02%
2020/09/14	0	0.00	25	26.67	27.15	-25	6,636	-0.38%
2020/09/11	5	26.72	4.2	26.60	26.55	0.8	6,766	0.01%
2020/09/10	2	27.58	23	27.50	27.25	-21	6,718	-0.31%
2020/09/09	10	27.40	2	27.50	27.35	8	6,700	0.12%
2020/09/08	0	0.00	8	27.08	27.30	-8	6,638	-0.12%
2020/09/07	2	27.65	2	27.05	26.80	0	6,593	0.00%
2020/09/04	1	27.25	2	27.30	27.20	-1	6,566	-0.02%
2020/09/03	1	28.15	19	27.87	27.80	-18	6,495	-0.28%
2020/09/02	26.6	28.00	16	28.05	28.20	10.6	6,405	0.17%
2020/09/01	4.4	27.80	21	28.18	27.90	-16.6	6,316	-0.26%
2020/08/31	22.8	28.02	1	27.80	27.75	21.8	6,232	0.35%
2020/08/28	0.4	27.30	0	0.00	27.50	0.4	6,174	0.01%
2020/08/27	2	27.85	4	27.51	27.30	-2	6,148	-0.03%
2020/08/26	10	27.76	5	27.83	27.70	5	6,041	0.08%
2020/08/25	3	27.72	10	27.64	27.60	-7	5,980	-0.12%
2020/08/24	25.1	27.94	15	27.65	28.15	10.1	5,854	0.17%
2020/08/21	44	27.83	39	28.14	27.85	5	5,652	0.09%
2020/08/20	109	26.92	10	27.51	26.65	99	5,236	1.89%	大買/
2020/08/19	22	27.48	20	27.45	27.30	2	4,917	0.04%
2020/08/18	1	26.60	2	27.23	27.20	-1	4,736	-0.02%
2020/08/17	22	27.00	22	26.82	26.80	0	4,657	0.00%
2020/08/14	20	26.76	19	26.88	26.80	1	4,604	0.02%
2020/08/13	14	27.04	6	27.12	27.10	8	4,536	0.18%
2020/08/12	21	27.04	14	27.13	27.65	7	4,356	0.16%
2020/08/11	43	26.85	68	26.86	26.75	-25	4,191	-0.60%
2020/08/10	37	26.35	54	26.58	26.45	-17	3,949	-0.43%
2020/08/07	39	26.19	75	26.49	26.50	-36	3,920	-0.92%
2020/08/06	124	26.17	49	25.93	25.90	75	3,811	1.97%	大買/
2020/08/05	5	25.10	19	25.14	25.10	-14	3,491	-0.40%
2020/08/04	34	25.18	107	25.15	25.15	-73	3,478	-2.10%	大賣/
2020/08/03	17	24.66	41	24.92	24.90	-24	3,466	-0.69%
2020/07/30	1	23.95	1	24.05	24.00	0	3,441	0.00%
2020/07/29	11	23.29	10	23.85	23.70	1	3,488	0.03%
2020/07/28	25	23.67	8	23.39	23.10	17	3,514	0.48%
2020/07/27	33	24.19	11	24.45	23.85	22	3,490	0.63%
2020/07/24	18	24.57	0	0.00	24.50	18	3,453	0.52%
2020/07/23	25	24.76	25	24.89	24.70	0	3,447	0.00%
2020/07/22	25	24.98	46	25.10	24.85	-21	3,440	-0.61%
2020/07/21	27	24.76	9	24.94	25.00	18	3,404	0.53%
2020/07/20	14	24.55	74	24.66	24.65	-60	3,384	-1.77%
2020/07/17	3	23.82	8	24.06	23.40	-5	3,312	-0.15%
2020/07/16	12	24.35	4	24.61	24.35	8	3,282	0.24%
2020/07/15	18	24.34	0.2	24.20	24.10	17.8	3,271	0.54%
2020/07/14	9	24.66	6	24.75	24.60	3	3,280	0.09%
2020/07/13	0	0.00	10	24.98	25.00	-10	3,281	-0.30%
2020/07/10	14	24.60	28	24.80	24.60	-14	3,289	-0.43%
2020/07/09	11	24.90	1	25.40	24.90	10	3,389	0.29%
2020/07/08	22	24.76	3	25.10	24.80	19	3,345	0.57%
2020/07/07	28	24.56	7	24.61	24.40	21	3,289	0.64%
2020/07/06	12	25.03	5	25.11	25.15	7	3,215	0.22%
2020/07/03	1	24.50	2	24.38	24.25	-1	3,102	-0.03%
2020/07/02	10	24.30	10	24.45	24.20	0	3,054	0.00%
2020/07/01	25	24.28	85	24.35	24.30	-60	3,012	-1.99%
2020/06/30	12	23.79	42	23.42	24.10	-30	2,913	-1.03%
2020/06/29	8	22.80	10	22.48	22.70	-2	2,777	-0.07%
2020/06/24	11	22.40	7	22.54	22.40	4	2,784	0.14%
2020/06/23	3	22.48	0	0.00	22.55	3	2,790	0.11%
2020/06/22	13	22.55	2	22.45	22.45	11	2,797	0.39%
2020/06/19	25	22.11	3	22.58	22.55	22	2,808	0.78%
2020/06/18	28	22.76	6	22.78	22.20	22	2,710	0.81%
2020/06/17	3	21.60	6	21.78	21.75	-3	2,571	-0.12%
2020/06/16	2.2	21.30	0	0.00	21.40	2.2	2,590	0.08%
2020/06/12	6	20.72	0	0.00	20.85	6	2,679	0.22%
2020/06/11	3	21.65	12	22.13	21.25	-9	2,720	-0.33%
2020/06/10	4	21.55	2	21.55	21.70	2	2,713	0.07%
2020/06/09	5	21.75	2	21.90	21.75	3	2,779	0.11%
2020/06/08	0	0.00	1	22.40	22.30	-1	2,861	-0.03%
2020/06/05	5	22.48	11	22.44	22.50	-6	2,868	-0.21%
2020/06/03	0	0.00	1	22.10	22.00	-1	2,871	-0.03%
2020/06/02	10	21.68	0	0.00	21.60	10	2,840	0.35%
2020/06/01	2	21.80	0	0.00	21.85	2	2,847	0.07%
2020/05/29	0	0.00	1	21.55	21.45	-1	2,838	-0.04%
2020/05/28	0	0.00	1	22.00	21.60	-1	2,841	-0.04%
2020/05/27	1	21.40	0	0.00	21.50	1	2,837	0.04%
2020/05/26	1	21.25	0	0.00	21.25	1	2,854	0.04%
2020/05/22	4	21.60	0	0.00	21.20	4	2,867	0.14%
2020/05/21	0	0.00	2	21.60	21.60	-2	2,865	-0.07%
2020/05/20	2	21.30	1	21.30	21.35	1	2,877	0.03%
2020/05/19	0	0.00	2	21.10	21.35	-2	2,968	-0.07%
2020/05/15	4	20.70	0	0.00	21.10	4	2,984	0.13%
2020/05/14	1	21.60	0	0.00	21.65	1	2,942	0.03%
2020/05/13	1	22.20	5	21.98	22.35	-4	2,868	-0.14%
2020/05/12	2	21.30	2	21.35	21.30	0	2,845	0.00%
2020/05/11	5	21.88	6	21.83	21.75	-1	2,836	-0.04%
2020/05/08	4	21.63	12	21.75	21.80	-8	2,809	-0.28%
2020/05/07	0	0.00	11	21.02	21.15	-11	2,720	-0.40%
2020/05/06	4	20.73	0	0.00	20.70	4	2,704	0.15%
2020/05/05	3	20.85	5	21.00	20.85	-2	2,714	-0.07%
2020/05/04	9	20.75	3	20.87	21.05	6	2,673	0.22%
2020/04/30	3.4	20.72	1	20.80	20.80	2.4	2,632	0.09%
2020/04/29	15	20.92	15	20.87	20.70	0	2,660	0.00%
2020/04/28	12	20.59	16	20.57	20.65	-4	2,633	-0.15%
2020/04/27	2	20.50	1	20.45	20.40	1	2,677	0.04%
2020/04/24	1	20.30	0	0.00	20.30	1	2,674	0.04%
2020/04/23	30	20.05	2	19.95	20.10	28	2,682	1.04%
2020/04/21	3	19.88	2	20.25	19.65	1	2,710	0.04%
2020/04/20	5	20.00	0	0.00	20.20	5	2,737	0.18%
2020/04/17	6	20.18	0	0.00	20.05	6	2,785	0.22%
2020/04/16	0	0.00	5	20.07	20.00	-5	2,780	-0.18%
2020/04/15	1	20.10	54	20.16	20.05	-53	2,762	-1.92%
2020/04/14	0	0.00	10	20.50	20.50	-10	2,747	-0.36%
2020/04/10	0	0.00	3	19.70	19.75	-3	2,617	-0.11%
2020/04/09	11	19.99	0	0.00	19.55	11	2,635	0.42%
2020/04/08	6	19.97	0	0.00	19.85	6	2,645	0.23%
2020/04/07	4	19.55	26	19.50	19.45	-22	2,639	-0.83%
2020/04/06	9	19.38	23	19.47	19.50	-14	2,639	-0.53%
2020/04/01	3	18.95	2	19.30	19.30	1	2,655	0.04%
2020/03/31	0	0.00	5	19.10	18.95	-5	2,712	-0.18%
2020/03/30	3	18.55	0	0.00	19.00	3	2,699	0.11%
2020/03/27	3	18.15	0	0.00	18.00	3	2,696	0.11%
2020/03/26	20	18.00	40	18.08	18.25	-20	2,705	-0.74%
2020/03/25	4	18.15	5	18.30	18.25	-1	2,704	-0.04%
2020/03/23	15	15.45	14	15.96	16.00	1	2,739	0.04%
2020/03/20	0	0.00	20	16.25	16.25	-20	2,913	-0.69%
2020/03/19	20	15.05	2	14.75	14.80	18	2,906	0.62%
2020/03/18	20	16.75	8	16.60	16.35	12	2,846	0.42%
2020/03/17	0	0.00	10	17.28	16.90	-10	2,865	-0.35%
2020/03/16	15	19.47	7	20.04	18.75	8	2,816	0.28%
2020/03/13	31	19.56	10	19.57	19.95	21	2,805	0.75%
2020/03/12	4	21.68	4	22.54	21.70	0	2,722	0.00%
2020/03/11	2	22.30	0	0.00	22.90	2	2,621	0.08%
2020/03/10	5	22.12	4	22.55	22.85	1	2,596	0.04%
2020/03/09	20	22.90	0	0.00	22.60	20	2,576	0.78%
2020/03/05	1	23.70	8	23.73	23.70	-7	2,578	-0.27%
2020/03/03	0	0.00	2	23.55	23.45	-2	2,586	-0.08%
2020/02/26	1	23.60	0	0.00	23.60	1	2,581	0.04%
2020/02/25	4	23.40	0	0.00	23.60	4	2,599	0.15%
2020/02/24	3	23.58	12	23.70	23.50	-9	2,608	-0.35%
2020/02/21	0	0.00	9	23.90	23.95	-9	2,614	-0.34%
2020/02/20	5	24.10	13	24.04	23.85	-8	2,620	-0.31%
2020/02/19	1	23.55	1	23.70	23.80	0	2,596	0.00%
2020/02/18	0	0.00	1	23.20	23.20	-1	2,569	-0.04%
2020/02/17	2	22.95	0	0.00	23.00	2	2,572	0.08%
2020/02/14	4	23.05	0	0.00	23.05	4	2,578	0.16%
2020/02/13	22	23.05	0	0.00	23.15	22	2,572	0.86%
2020/02/12	4	22.54	0	0.00	22.60	4	2,548	0.16%
2020/02/11	5	22.38	1	22.55	22.40	4	2,543	0.16%
2020/02/10	0	0.00	21	22.06	22.35	-21	2,539	-0.83%
2020/02/07	5	22.71	0	0.00	22.60	5	2,545	0.20%
2020/02/06	22	22.99	0	0.00	23.30	22	2,554	0.86%
2020/02/05	2	22.55	0	0.00	22.50	2	2,601	0.08%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/02/03	2	22.20	2	22.18	22.40	0	2,640	0.00%
2020/01/30	2	23.55	7	23.66	23.55	-5	2,653	-0.19%
2020/01/17	1	25.70	7	25.74	25.65	-6	2,651	-0.23%
2020/01/16	11	25.40	2	25.65	25.80	9	2,635	0.34%
2020/01/15	1	25.05	1	25.20	25.10	0	2,593	0.00%
2020/01/14	1	25.20	3	25.17	25.35	-2	2,601	-0.08%
2020/01/13	0	0.00	1	25.10	25.20	-1	2,573	-0.04%
2020/01/10	0	0.00	2	24.38	24.65	-2	2,532	-0.08%
2020/01/09	2	24.33	0	0.00	24.25	2	2,510	0.08%
2020/01/08	12	24.15	1	24.30	24.05	11	2,545	0.43%
2020/01/07	5	24.61	0	0.00	24.60	5	2,553	0.20%
2020/01/06	16	25.08	2	24.95	25.10	14	2,682	0.52%
2020/01/03	4	25.35	2	25.25	25.25	2	2,679	0.07%
2019/12/31	1	26.00	8	25.70	25.80	-7	2,651	-0.26%
2019/12/30	4	25.73	0	0.00	25.80	4	2,649	0.15%
2019/12/27	1	26.00	0	0.00	26.00	1	2,645	0.04%
2019/12/26	2	26.03	4	26.00	26.10	-2	2,653	-0.08%
2019/12/24	2	25.63	0	0.00	25.85	2	2,640	0.08%
2019/12/23	3	25.55	0	0.00	25.50	3	2,682	0.11%
2019/12/20	27	25.80	0	0.00	26.00	27	2,689	1.00%
2019/12/18	1	25.80	14	25.80	25.90	-13	2,716	-0.48%
2019/12/17	15	26.00	3	25.95	26.00	12	2,712	0.44%
2019/12/16	0	0.00	2	25.03	25.20	-2	2,542	-0.08%
2019/12/13	15	24.57	14	24.75	24.45	1	2,543	0.04%
2019/12/12	7	24.67	11	24.79	24.50	-4	2,552	-0.16%
2019/12/11	5	24.91	3	24.85	24.85	2	2,554	0.08%
2019/12/10	21	25.07	12	24.84	25.00	9	2,573	0.35%
2019/12/05	0	0.00	1	25.40	25.40	-1	2,668	-0.04%
2019/12/04	2	25.30	2	25.20	25.35	0	2,718	0.00%
2019/12/03	1	25.10	5	25.20	25.10	-4	2,740	-0.15%
2019/12/02	3	24.88	1	25.30	25.30	2	2,755	0.07%
2019/11/29	0	0.00	3	25.10	25.10	-3	2,781	-0.11%
2019/11/27	0	0.00	3	25.45	25.50	-3	2,859	-0.10%
2019/11/26	6	25.52	0	0.00	25.30	6	2,890	0.21%
2019/11/25	1	25.35	0	0.00	25.35	1	2,975	0.03%
2019/11/21	1	25.25	0	0.00	25.25	1	3,095	0.03%
2019/11/20	9	24.97	0	0.00	25.15	9	3,114	0.29%
2019/11/19	2	25.00	0	0.00	24.95	2	3,187	0.06%
2019/11/18	6	24.55	4	24.99	25.10	2	3,234	0.06%
2019/11/15	0	0.00	1	24.40	24.30	-1	3,262	-0.03%
2019/11/14	2	24.20	10	24.30	24.20	-8	3,353	-0.24%
2019/11/13	0	0.00	1	24.20	24.25	-1	3,420	-0.03%
2019/11/11	1	23.80	2	23.85	23.75	-1	3,777	-0.03%
2019/11/08	1	24.25	0	0.00	24.40	1	3,857	0.03%
2019/11/06	0	0.00	13	24.61	24.40	-13	4,191	-0.31%
2019/11/05	4	24.56	2	24.55	24.65	2	4,378	0.05%
2019/11/04	23	24.60	32	24.33	24.85	-9	4,522	-0.20%
2019/11/01	6	23.59	12	23.88	23.85	-6	4,556	-0.13%
2019/10/31	28	23.86	14	23.81	23.80	14	4,603	0.30%
2019/10/30	14	24.17	9.5	24.14	24.25	4.5	4,649	0.10%
2019/10/29	6	24.59	5	24.25	24.15	1	4,688	0.02%
2019/10/28	5	24.91	4	25.15	24.70	1	4,713	0.02%
2019/10/25	4	25.40	3	25.40	25.35	1	4,689	0.02%
2019/10/24	2	25.10	35	25.19	25.20	-33	4,740	-0.70%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/22	1	25.35	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	1	25.40	25.50	-1	5,190	-0.02%
2019/10/18	13	25.32	3	25.30	25.30	10	5,302	0.19%
2019/10/15	0	0.00	6	25.08	24.70	-6	5,431	-0.11%
2019/10/14	21	24.83	5	24.66	24.95	16	5,453	0.29%
2019/10/09	11	25.65	0	0.00	25.65	11	5,363	0.21%
2019/10/03	15	26.45	0	0.00	26.40	15	5,908	0.25%
2019/10/02	7	26.21	10	26.27	26.60	-3	5,923	-0.05%
2019/10/01	3	25.88	5	26.40	25.90	-2	5,902	-0.03%
2019/09/27	11	26.29	10	26.20	26.25	1	5,875	0.02%
2019/09/26	4	26.89	3	26.95	26.75	1	5,850	0.02%
2019/09/25	5	26.38	0	0.00	26.40	5	5,800	0.09%
2019/09/24	2	26.85	0	0.00	26.90	2	5,796	0.03%
2019/09/23	2	26.65	0	0.00	26.80	2	5,827	0.03%
2019/09/20	3	26.42	5	26.45	26.55	-2	5,942	-0.03%
2019/09/19	2	26.60	4	26.64	26.60	-2	5,924	-0.03%
2019/09/16	10	26.68	0	0.00	26.55	10	6,108	0.16%
2019/09/11	18	26.89	0	0.00	27.20	18	6,057	0.30%
2019/09/10	2	27.30	74	27.22	27.25	-72	6,013	-1.20%
2019/09/09	11	27.78	2	27.75	27.70	9	5,964	0.15%
2019/09/06	83	28.36	3	28.20	28.15	80	5,927	1.35%
2019/09/05	2	28.65	0	0.00	28.55	2	5,869	0.03%
2019/09/04	1	28.45	2	28.55	28.55	-1	5,848	-0.02%
2019/09/03	6	28.68	1	28.65	28.55	5	5,846	0.09%
2019/09/02	2	28.43	10	28.55	28.65	-8	5,815	-0.14%
2019/08/30	11	28.00	8	28.18	28.00	3	5,760	0.05%
2019/08/29	0	0.00	2	28.00	27.90	-2	5,720	-0.03%
2019/08/28	54	28.27	43	27.98	27.60	11	5,675	0.19%
2019/08/27	0	0.00	2	27.10	27.65	-2	5,580	-0.04%
2019/08/26	16	27.00	1	27.25	26.85	15	5,536	0.27%
2019/08/23	2	28.15	3	28.10	28.10	-1	5,457	-0.02%
2019/08/22	1	28.95	4	28.75	28.45	-3	5,445	-0.06%
2019/08/21	5	28.18	8	28.19	28.25	-3	5,355	-0.06%
2019/08/20	12	28.62	4	28.90	28.30	8	5,293	0.15%
2019/08/19	7	29.00	13	29.04	28.85	-6	5,210	-0.12%
2019/08/16	2	28.75	15	28.59	28.65	-13	5,170	-0.25%
2019/08/15	9	28.74	6	28.92	28.75	3	5,126	0.06%
2019/08/14	7	28.49	151	28.50	28.95	-144	5,035	-2.86%	大賣/鉅額交易
2019/08/13	12	28.00	7	28.28	27.75	5	4,835	0.10%
2019/08/12	29	29.09	21	28.89	28.75	8	4,774	0.17%
2019/08/08	11	28.60	37	28.37	28.45	-26	4,616	-0.56%
2019/08/07	111	28.33	72	28.67	28.05	39	4,537	0.86%	大買/
2019/08/06	43	27.98	23	27.79	28.30	20	4,373	0.46%
2019/08/05	4	27.58	8	27.61	27.40	-4	4,279	-0.09%
2019/08/02	24	27.35	1	27.20	27.15	23	4,223	0.54%
2019/08/01	0	0.00	6	27.25	27.70	-6	4,257	-0.14%
2019/07/31	2	27.05	0	0.00	27.05	2	4,261	0.05%
2019/07/30	33	26.46	9	26.42	26.45	24	4,274	0.56%
2019/07/29	0	0.00	10	27.60	27.20	-10	4,277	-0.23%
2019/07/26	12	27.33	3	27.40	27.40	9	4,281	0.21%
2019/07/25	23	27.70	29	27.78	27.60	-6	4,335	-0.14%
2019/07/24	6	26.86	6	26.88	27.20	0	4,229	0.00%
2019/07/23	15	26.94	20	27.16	26.85	-5	4,220	-0.12%
2019/07/22	4	26.75	4	27.03	26.85	0	4,182	0.00%
2019/07/19	0	0.00	2	26.18	26.25	-2	4,201	-0.05%
2019/07/18	1	26.55	0	0.00	26.20	1	4,231	0.02%
2019/07/17	1	26.60	3	26.45	26.80	-2	4,239	-0.05%
2019/07/16	18	26.28	0	0.00	26.15	18	4,296	0.42%
2019/07/15	2	25.75	0	0.00	26.15	2	4,274	0.05%
2019/07/12	4	26.16	27	26.02	26.00	-23	4,254	-0.54%
2019/07/11	1	25.55	1.1	25.68	25.70	-0.1	4,226	0.00%
2019/07/10	166	26.08	135	25.86	25.60	31	4,243	0.73%	大買/大賣/
2019/07/08	1	25.85	8	25.67	25.75	-7	3,902	-0.18%
2019/07/05	1	25.55	0	0.00	25.40	1	3,920	0.03%
2019/07/04	0	0.00	3	25.30	25.25	-3	3,977	-0.08%
2019/07/03	9	25.41	6	25.47	25.20	3	4,008	0.07%
2019/07/02	0	0.00	5	25.50	25.70	-5	4,028	-0.12%
2019/06/28	7	25.14	10	25.20	25.05	-3	4,038	-0.07%
2019/06/27	0	0.00	2	25.50	25.25	-2	4,034	-0.05%
2019/06/26	0	0.00	4	25.60	25.70	-4	3,911	-0.10%
2019/06/25	5	25.30	5	25.80	25.35	0	3,926	0.00%
2019/06/24	0	0.00	6	25.08	25.30	-6	3,877	-0.15%
2019/06/21	3	24.33	8	24.77	24.50	-5	3,881	-0.13%
2019/06/20	0	0.00	35	24.23	24.20	-35	3,937	-0.89%
2019/06/19	6	23.95	0	0.00	24.10	6	4,187	0.14%
2019/06/18	0	0.00	1	23.85	23.55	-1	4,303	-0.02%
2019/06/17	6	23.90	1	23.80	23.85	5	4,349	0.11%
2019/06/14	12	23.88	6	23.81	23.80	6	4,476	0.13%
2019/06/12	0	0.00	1	23.80	23.60	-1	4,717	-0.02%
2019/06/11	0	0.00	10	23.90	24.00	-10	4,791	-0.21%
2019/06/06	5	23.05	0	0.00	23.05	5	4,814	0.10%
2019/06/03	0	0.00	36	23.05	23.00	-36	4,929	-0.73%
2019/05/30	3	22.80	0	0.00	23.20	3	5,063	0.06%
2019/05/29	7	22.77	3	22.85	22.60	4	5,109	0.08%
2019/05/28	6	23.18	12	23.30	23.15	-6	5,107	-0.12%
2019/05/27	2	23.15	2	23.20	23.15	0	5,149	0.00%
2019/05/24	18	23.30	0	0.00	23.25	18	5,207	0.35%
2019/05/23	15	23.59	17	23.46	23.30	-2	5,218	-0.04%
2019/05/21	6	24.40	2	24.25	24.45	4	5,226	0.08%
2019/05/20	0	0.00	1	24.45	24.75	-1	5,249	-0.02%
2019/05/17	5	24.40	2	24.60	24.25	3	5,221	0.06%
2019/05/16	2	24.45	7	24.68	24.30	-5	5,180	-0.10%
2019/05/15	20	25.35	21	25.09	25.05	-1	5,164	-0.02%
2019/05/14	5	24.28	2	24.35	24.80	3	5,107	0.06%
2019/05/13	5	24.58	14	24.55	24.55	-9	5,084	-0.18%
2019/05/10	10	24.20	8	24.46	24.10	2	5,034	0.04%
2019/05/09	9	24.48	11	24.61	24.20	-2	4,995	-0.04%
2019/05/08	9	25.12	4	24.80	25.35	5	4,909	0.10%
2019/05/07	1	25.60	4	25.95	25.70	-3	4,836	-0.06%
2019/05/06	29	25.45	5	25.45	25.10	24	4,785	0.50%
2019/05/03	9	26.14	13	26.14	26.40	-4	4,701	-0.09%
2019/05/02	12	26.03	11	26.13	26.25	1	4,671	0.02%
2019/04/30	13	25.59	29	25.81	26.00	-16	4,622	-0.35%
2019/04/29	6	25.40	1	25.10	25.00	5	4,407	0.11%
2019/04/26	1	24.75	8	25.00	25.35	-7	4,409	-0.16%
2019/04/25	18	25.58	2	25.65	25.15	16	4,519	0.35%
2019/04/24	5	25.38	5	25.30	25.45	0	4,551	0.00%
2019/04/23	32	24.98	21	25.12	25.20	11	4,545	0.24%
2019/04/22	46	25.14	26	25.06	25.10	20	4,548	0.44%
2019/04/19	2	24.25	0	0.00	24.20	2	4,467	0.04%
2019/04/18	10	24.23	0	0.00	23.90	10	4,501	0.22%
2019/04/17	0	0.00	9	24.63	24.55	-9	4,630	-0.19%
2019/04/16	3	24.70	30	24.59	24.50	-27	4,820	-0.56%
2019/04/15	10	24.08	9	24.18	24.65	1	4,989	0.02%
2019/04/12	2	23.50	50	23.55	23.60	-48	4,914	-0.98%
2019/04/11	6	23.81	0	0.00	23.70	6	4,911	0.12%
2019/04/10	5	24.05	1	24.15	24.10	4	4,887	0.08%
2019/04/09	9	23.73	0	0.00	23.85	9	4,821	0.19%
2019/04/08	5	23.74	4	23.79	23.75	1	4,839	0.02%
2019/04/03	2	23.55	0	0.00	23.50	2	4,805	0.04%
2019/04/02	7	23.33	1	23.30	23.40	6	4,795	0.13%
2019/04/01	5	23.52	5	23.47	23.45	0	4,776	0.00%
2019/03/29	7	23.12	4	23.05	23.00	3	4,726	0.06%
2019/03/28	16	23.01	15	22.92	22.90	1	4,701	0.02%
2019/03/27	2	23.55	0	0.00	23.50	2	4,650	0.04%
2019/03/26	21	23.64	1	23.90	23.40	20	4,622	0.43%
2019/03/25	27	23.88	6	23.87	23.75	21	4,553	0.46%
2019/03/22	35	25.28	12	25.08	24.85	23	4,557	0.50%
2019/03/21	34	26.39	15	26.88	26.10	19	4,316	0.44%
2019/03/20	7	25.80	9	25.86	26.05	-2	4,214	-0.05%
2019/03/19	12	26.13	0	0.00	26.10	12	4,218	0.28%
2019/03/18	80	26.07	122	26.05	26.50	-42	4,208	-1.00%	大賣/
2019/03/15	0	0.00	2	25.30	25.15	-2	4,001	-0.05%
2019/03/14	6	25.48	8	25.76	25.35	-2	3,996	-0.05%
2019/03/13	0	0.00	15	25.23	25.35	-15	3,949	-0.38%
2019/03/12	10	25.17	4	25.35	25.05	6	3,954	0.15%
2019/03/11	3	24.85	0	0.00	24.80	3	3,997	0.08%
2019/03/08	6	24.46	0	0.00	24.75	6	4,017	0.15%
2019/03/07	10	25.11	20	25.72	25.10	-10	4,007	-0.25%
2019/03/06	5	25.55	6	25.35	25.70	-1	3,941	-0.03%
2019/03/05	6	24.91	0	0.00	24.85	6	3,870	0.16%
2019/03/04	1	24.90	5	25.20	25.00	-4	3,847	-0.10%
2019/02/27	7	24.21	6	24.40	24.55	1	3,807	0.03%
2019/02/26	7	24.54	0	0.00	24.50	7	3,815	0.18%
2019/02/25	13	25.05	16	25.38	24.95	-3	3,835	-0.08%
2019/02/22	5	24.90	1	24.85	24.90	4	3,808	0.11%
2019/02/21	10	24.94	2	24.70	24.80	8	3,830	0.21%
2019/02/20	3	24.43	0	0.00	24.50	3	3,817	0.08%
2019/02/19	8	24.56	0	0.00	24.70	8	3,789	0.21%
2019/02/18	12	24.61	7	24.70	24.80	5	3,808	0.13%
2019/02/15	4	24.65	0	0.00	24.80	4	3,812	0.10%
2019/02/13	0	0.00	1	25.00	24.95	-1	3,803	-0.03%
2019/02/12	1	25.05	11	25.02	24.90	-10	3,803	-0.26%
2019/02/11	2	24.78	3	24.60	24.90	-1	3,795	-0.03%
2019/01/30	2	24.48	1	24.45	24.60	1	3,776	0.03%
2019/01/29	2	24.40	1.1	24.47	24.45	0.9	3,774	0.02%
2019/01/25	4	25.03	0	0.00	24.65	4	3,756	0.11%
2019/01/24	0	0.00	12	24.78	24.65	-12	3,746	-0.32%
2019/01/23	7	24.68	1	24.80	24.80	6	3,737	0.16%
2019/01/22	7	25.26	2	25.05	25.05	5	3,719	0.13%
2019/01/21	4	25.16	2	25.33	25.35	2	3,653	0.05%
2019/01/18	10	25.13	12	25.27	25.30	-2	3,642	-0.05%
2019/01/17	24	25.50	11	25.40	25.30	13	3,618	0.36%
2019/01/16	24	25.91	48	25.73	26.10	-24	3,458	-0.69%
2019/01/15	4	25.10	6	25.19	25.05	-2	3,279	-0.06%
2019/01/14	10	24.86	4	25.25	24.85	6	3,222	0.19%
2019/01/11	3	25.35	6	25.13	25.10	-3	3,158	-0.09%
2019/01/10	8	25.34	9	25.42	25.75	-1	3,087	-0.03%
2019/01/09	8	25.70	19	25.82	25.50	-11	3,015	-0.36%
2019/01/08	87	25.16	21	25.02	25.45	66	2,864	2.30%
2019/01/07	6	23.92	26	24.11	24.50	-20	2,643	-0.76%
2019/01/04	5	21.85	0	0.00	22.70	5	2,411	0.21%
2019/01/03	5	22.82	4	22.83	22.75	1	2,429	0.04%
2019/01/02	3	23.18	3	23.15	23.00	0	2,447	0.00%
2018/12/28	2	22.90	2	22.90	22.95	0	2,429	0.00%
2018/12/27	9	22.92	18	23.18	22.90	-9	2,451	-0.37%
2018/12/25	4	22.68	0	0.00	22.65	4	2,408	0.17%
2018/12/24	4	22.88	1	23.05	23.05	3	2,406	0.12%
2018/12/22	1	22.50	0	0.00	22.55	1	2,398	0.04%
2018/12/21	5	22.18	2	21.85	22.50	3	2,488	0.12%
2018/12/20	7	22.54	0	0.00	22.30	7	2,499	0.28%
2018/12/19	1	22.75	0	0.00	22.70	1	2,485	0.04%
2018/12/18	9	22.88	3.2	22.80	22.75	5.8	2,476	0.23%
2018/12/17	34	24.33	44	24.05	23.00	-10	2,441	-0.41%
2018/12/14	0	0.00	8	23.09	23.15	-8	2,315	-0.35%
2018/12/13	5	23.14	17	23.15	23.05	-12	2,299	-0.52%
2018/12/12	4	22.93	16	22.98	23.00	-12	2,257	-0.53%
2018/12/11	13	22.89	10	22.90	22.80	3	2,201	0.14%
2018/12/10	8	21.73	4	21.60	21.55	4	2,095	0.19%
2018/12/07	8	21.80	0	0.00	22.15	8	2,086	0.38%
2018/12/06	5	21.27	1	21.40	21.30	4	2,067	0.19%
2018/12/05	3	22.40	0	0.00	22.25	3	2,033	0.15%
2018/12/04	5	22.90	37	22.78	22.45	-32	2,034	-1.57%
2018/12/03	1	22.10	0	0.00	22.10	1	1,968	0.05%
2018/11/30	0	0.00	6	21.63	21.60	-6	1,946	-0.31%
2018/11/26	16	20.54	1	20.60	20.80	15	1,855	0.81%
2018/11/23	2	20.65	10	20.55	20.10	-8	1,839	-0.43%
2018/11/22	1	21.15	2	21.35	20.80	-1	1,808	-0.06%
2018/11/21	14	20.91	1	20.90	21.00	13	1,804	0.72%
2018/11/20	9	20.74	8	20.76	20.75	1	1,819	0.05%
2018/11/19	0	0.00	1	20.30	20.45	-1	1,782	-0.06%
2018/11/16	4	19.98	0	0.00	20.05	4	1,765	0.23%
2018/11/15	2	20.18	0	0.00	19.90	2	1,753	0.11%
2018/11/12	0	0.00	1	19.65	19.20	-1	1,750	-0.06%
2018/11/09	3	19.72	0	0.00	19.80	3	1,791	0.17%
2018/11/08	1	19.70	4	19.60	19.50	-3	1,833	-0.16%
2018/11/06	0	0.00	2	19.10	19.05	-2	2,062	-0.10%
2018/11/05	1	19.00	3	19.03	19.00	-2	2,079	-0.10%
2018/11/02	1	18.85	7	18.82	18.95	-6	2,120	-0.28%
2018/11/01	1	18.60	0	0.00	18.55	1	2,130	0.05%
2018/10/31	2	18.08	1	18.10	18.30	1	2,151	0.05%
2018/10/30	0	0.00	3	17.77	17.80	-3	2,173	-0.14%
2018/10/29	4	17.31	3	17.27	17.20	1	2,410	0.04%
2018/10/26	0	0.00	2	17.23	17.35	-2	2,456	-0.08%
2018/10/25	3	17.48	1	17.25	17.15	2	2,460	0.08%
2018/10/23	3	18.73	0	0.00	18.45	3	2,473	0.12%
2018/10/22	1	19.10	1	19.05	19.05	0	2,509	0.00%
2018/10/19	1	18.45	2	19.10	19.10	-1	2,525	-0.04%
2018/10/17	0	0.00	1	19.05	18.65	-1	2,570	-0.04%
2018/10/15	0	0.00	1	18.30	18.15	-1	2,671	-0.04%
2018/10/12	3	17.57	2	17.75	18.10	1	2,776	0.04%
2018/10/11	4	18.10	52	18.05	18.00	-48	3,116	-1.54%
2018/10/09	2	20.18	1	20.00	20.00	1	3,134	0.03%
2018/10/08	10	20.60	0	0.00	20.60	10	3,300	0.30%
2018/10/05	4	20.78	3	20.82	20.65	1	3,690	0.03%
2018/10/04	6	21.70	2	21.75	21.50	4	3,714	0.11%
2018/10/03	1	22.15	0	0.00	22.10	1	3,767	0.03%
2018/10/02	0	0.00	25	22.71	22.50	-25	3,818	-0.65%
2018/10/01	3	22.90	1	22.90	22.90	2	3,853	0.05%
2018/09/28	37	23.49	13	23.37	23.30	24	3,882	0.62%
2018/09/27	4	22.74	6	22.83	22.90	-2	3,888	-0.05%
2018/09/25	0	0.00	1	22.05	22.30	-1	4,258	-0.02%
2018/09/21	1	21.85	1	21.90	21.90	0	4,288	0.00%
2018/09/18	0	0.00	1	21.90	22.05	-1	4,408	-0.02%
2018/09/17	0	0.00	1	22.10	22.15	-1	4,438	-0.02%
2018/09/14	1	21.85	1	22.00	22.15	0	4,472	0.00%
2018/09/12	0	0.00	5	21.20	21.15	-5	4,668	-0.11%
2018/09/10	1	21.00	5	21.02	20.90	-4	4,725	-0.08%
2018/09/07	1	21.90	9	21.99	21.60	-8	4,720	-0.17%
2018/09/06	1	22.35	11	22.43	22.25	-10	4,733	-0.21%
2018/09/04	1	22.60	0	0.00	22.65	1	4,893	0.02%
2018/09/03	1	22.50	0	0.00	22.50	1	4,948	0.02%
2018/08/31	1	22.80	1	22.85	22.85	0	5,015	0.00%
2018/08/30	0	0.00	20	22.95	22.90	-20	5,186	-0.39%
2018/08/29	3	22.85	0	0.00	23.00	3	5,219	0.06%
2018/08/28	3.5	22.99	22	23.01	22.95	-18.5	5,366	-0.34%
2018/08/27	2.5	23.04	6	22.95	23.00	-3.5	5,638	-0.06%
2018/08/24	2	21.98	1	21.80	21.80	1	5,787	0.02%
2018/08/23	10	22.05	1	22.15	22.15	9	5,848	0.15%
2018/08/20	4	21.58	2	21.58	21.60	2	5,914	0.03%
2018/08/17	0	0.00	3	22.40	22.15	-3	5,887	-0.05%
2018/08/16	8	21.81	11	21.81	22.00	-3	5,863	-0.05%
2018/08/15	13	22.82	3	22.47	22.20	10	5,832	0.17%
2018/08/14	10	23.06	3	23.37	23.05	7	5,802	0.12%
2018/08/13	31	23.97	0	0.00	23.60	31	5,750	0.54%
2018/08/10	3	26.50	5	26.25	26.15	-2	5,663	-0.04%
2018/08/09	3	26.20	5	26.15	26.05	-2	5,778	-0.03%
2018/08/08	0	0.00	10	26.70	26.55	-10	5,753	-0.17%
2018/08/07	22	26.85	0	0.00	26.85	22	5,736	0.38%
2018/08/06	53	27.15	4	27.11	27.15	49	5,724	0.86%
2018/08/03	8	27.53	0	0.00	27.35	8	5,726	0.14%
2018/08/02	1	26.85	6	26.95	26.85	-5	5,497	-0.09%
2018/07/31	1	26.85	0	0.00	26.90	1	5,450	0.02%
2018/07/27	2	26.85	13	26.76	27.25	-11	5,423	-0.20%
2018/07/26	3	26.60	3	26.77	26.55	0	5,382	0.00%
2018/07/25	3	26.63	6	26.68	26.60	-3	5,360	-0.06%
2018/07/24	5	26.95	3	26.80	26.95	2	5,343	0.04%
2018/07/23	6	26.67	8	26.61	26.55	-2	5,329	-0.04%
2018/07/20	4	27.25	4	27.18	27.05	0	5,289	0.00%
2018/07/19	6	27.45	4	27.60	27.45	2	5,251	0.04%
2018/07/18	45	28.58	98	28.22	27.90	-53	5,190	-1.02%
2018/07/17	16	27.58	0	0.00	27.50	16	4,869	0.33%
2018/07/16	14	27.94	5	27.97	28.00	9	4,833	0.19%
2018/07/13	52	28.71	90	28.35	28.45	-38	4,685	-0.81%
2018/07/12	9	27.71	4	27.69	27.80	5	4,325	0.12%
2018/07/11	4	27.71	4	27.71	27.50	0	4,306	0.00%
2018/07/10	0	0.00	2	27.75	27.90	-2	4,296	-0.05%
2018/07/09	11	27.22	5	27.40	27.20	6	4,301	0.14%
2018/07/06	3	26.77	12	26.87	27.05	-9	4,281	-0.21%
2018/07/05	12	27.45	2	27.85	27.00	10	4,321	0.23%
2018/07/04	76	28.47	86	28.31	27.90	-10	4,324	-0.23%
2018/07/03	8	27.09	3.1	27.18	27.15	4.9	4,011	0.12%
2018/07/02	1	27.00	15	26.90	26.85	-14	4,016	-0.35%
2018/06/29	23	27.24	10	27.40	27.25	13	3,991	0.33%
2018/06/27	1	26.20	2	26.40	26.10	-1	3,951	-0.03%
2018/06/26	6	26.00	8	26.01	26.20	-2	3,973	-0.05%
2018/06/25	10	26.89	7	26.72	26.70	3	3,974	0.08%
2018/06/22	15	27.49	6	27.35	27.15	9	4,015	0.22%
2018/06/21	14	27.89	4	27.90	27.95	10	3,998	0.25%
2018/06/20	6	26.88	21	26.93	27.45	-15	3,963	-0.38%
2018/06/19	7	27.14	1	27.20	27.20	6	4,013	0.15%
2018/06/15	1	27.30	2	27.50	27.50	-1	4,095	-0.02%
2018/06/14	2	27.50	15	27.33	27.30	-13	4,165	-0.31%
2018/06/13	13	27.56	5	27.70	27.60	8	4,174	0.19%
2018/06/12	69	28.00	17	28.14	27.85	52	4,166	1.25%
2018/06/11	6	27.51	9	27.32	27.40	-3	4,093	-0.07%
2018/06/08	23	28.01	11	27.93	27.70	12	4,127	0.29%
2018/06/07	19	27.93	11	27.78	27.65	8	4,144	0.19%
2018/06/06	8	27.21	5	27.32	27.35	3	4,114	0.07%
2018/06/05	62	27.29	13	27.37	27.00	49	4,531	1.08%
2018/06/04	55	28.23	117	28.10	28.05	-62	4,582	-1.35%	大賣/
2018/06/01	19	26.98	47	27.24	27.35	-28	4,392	-0.64%
2018/05/31	16	26.59	25	26.47	26.50	-9	4,412	-0.20%
2018/05/30	0	0.00	20	25.97	25.90	-20	4,538	-0.44%
2018/05/29	26	26.29	11	26.41	26.25	15	4,596	0.33%
2018/05/28	21	26.25	8	26.11	26.05	13	4,630	0.28%
2018/05/25	1	25.35	0	0.00	25.35	1	4,770	0.02%
2018/05/24	5	25.44	0	0.00	25.35	5	4,822	0.10%
2018/05/23	5	25.78	0	0.00	25.60	5	4,885	0.10%
2018/05/22	4	26.10	4	25.78	25.75	0	4,910	0.00%
2018/05/21	2	25.40	1	25.45	25.70	1	5,034	0.02%
2018/05/18	3	25.67	2	25.65	25.40	1	5,176	0.02%
2018/05/17	34	25.78	42	25.65	26.10	-8	5,161	-0.15%
2018/05/16	8	24.30	1	24.45	24.50	7	5,055	0.14%
2018/05/15	6	24.23	0	0.00	24.25	6	5,119	0.12%
2018/05/14	0	0.00	8	24.00	24.00	-8	5,303	-0.15%
2018/05/11	0	0.00	2	24.20	24.10	-2	5,357	-0.04%
2018/05/10	0	0.00	8	24.25	23.95	-8	5,360	-0.15%
2018/05/08	0	0.00	2	24.30	24.15	-2	5,480	-0.04%
2018/05/07	10	24.15	0	0.00	24.00	10	5,554	0.18%
2018/05/04	5	24.20	10	24.45	24.10	-5	5,637	-0.09%
2018/05/03	0	0.00	5	23.80	23.80	-5	5,763	-0.09%
2018/05/02	0	0.00	3	24.12	24.00	-3	5,954	-0.05%
2018/04/30	8	23.66	0	0.00	24.15	8	6,075	0.13%
2018/04/27	0	0.00	5	23.70	23.70	-5	6,376	-0.08%
2018/04/26	19	24.09	2	23.90	23.55	17	6,682	0.25%
2018/04/25	15	23.47	0	0.00	23.75	15	7,172	0.21%
2018/04/24	1	24.20	0	0.00	23.90	1	7,255	0.01%
2018/04/23	6	25.10	3	24.95	24.80	3	7,302	0.04%
2018/04/20	8	25.19	1	25.25	25.20	7	7,393	0.09%
2018/04/19	10	25.75	5	25.80	25.50	5	7,480	0.07%
2018/04/18	4	25.71	0	0.00	25.50	4	7,755	0.05%
2018/04/17	12	25.88	16	25.84	25.80	-4	7,945	-0.05%
2018/04/16	2	26.75	3	26.88	26.60	-1	8,233	-0.01%
2018/04/13	2	26.73	0	0.00	26.75	2	8,566	0.02%
2018/04/12	1	26.35	4	26.25	26.25	-3	9,242	-0.03%
2018/04/11	8	26.96	18	26.91	26.70	-10	10,411	-0.10%
2018/04/10	15	26.35	6	26.47	26.55	9	11,292	0.08%
2018/04/09	1	25.40	2	25.48	25.25	-1	11,603	-0.01%
2018/04/03	21	26.15	3	25.97	25.85	18	11,754	0.15%
2018/03/31	9	26.75	0	0.00	26.65	9	11,828	0.08%
2018/03/30	1	27.05	4	27.23	27.05	-3	11,829	-0.03%
2018/03/29	8	27.01	8	27.10	27.00	0	11,807	0.00%
2018/03/28	1	27.00	0	0.00	27.00	1	11,817	0.01%
2018/03/27	6	27.33	3	27.27	27.50	3	11,825	0.03%
2018/03/26	6	26.80	6	26.85	26.80	0	11,834	0.00%
2018/03/23	20	26.60	1	26.45	26.75	19	11,831	0.16%
2018/03/22	9	27.53	3	27.70	27.35	6	11,738	0.05%
2018/03/21	4	27.34	12	27.49	27.85	-8	11,692	-0.07%
2018/03/20	26	27.28	7	27.18	27.15	19	11,863	0.16%
2018/03/19	20	28.05	0	0.00	27.90	20	11,893	0.17%
2018/03/16	16	28.26	5	28.30	28.20	11	11,875	0.09%
2018/03/15	5	27.85	31	27.99	28.05	-26	11,917	-0.22%
2018/03/14	9	28.14	27	28.07	27.95	-18	11,906	-0.15%
2018/03/13	0	0.00	6	28.48	28.45	-6	11,883	-0.05%
2018/03/12	10	28.59	28	28.53	28.35	-18	11,841	-0.15%
2018/03/09	62	29.89	23	29.69	29.20	39	11,816	0.33%
2018/03/08	35	28.83	14	28.91	28.75	21	11,452	0.18%
2018/03/07	21	28.45	30	28.51	28.50	-9	11,450	-0.08%
2018/03/06	26	28.77	23	28.81	28.75	3	11,513	0.03%
2018/03/05	18	28.76	49	28.55	28.45	-31	11,389	-0.27%
2018/03/02	14	28.21	13	28.06	28.15	1	11,353	0.01%
2018/03/01	9	27.81	4	27.90	27.95	5	11,737	0.04%
2018/02/27	16	27.98	7	27.94	27.80	9	11,967	0.08%
2018/02/26	5	27.25	0	0.00	27.00	5	12,038	0.04%
2018/02/23	13	27.31	20	27.45	27.45	-7	12,002	-0.06%
2018/02/22	0	0.00	1	27.05	27.25	-1	11,994	-0.01%
2018/02/21	3	26.77	0	0.00	27.50	3	11,995	0.03%
2018/02/12	1	25.35	1	25.40	25.45	0	11,913	0.00%
2018/02/09	1	24.10	11	24.13	25.00	-10	11,890	-0.08%
2018/02/08	1	25.00	10	25.02	25.10	-9	11,927	-0.08%
2018/02/07	2	25.73	0	0.00	25.25	2	11,965	0.02%
2018/02/06	9	24.87	23	25.63	25.10	-14	12,043	-0.12%
2018/02/05	24	27.07	0	0.00	27.40	24	12,214	0.20%
2018/02/01	7	28.40	2	28.43	27.95	5	12,226	0.04%
2018/01/31	7	28.04	1	27.70	28.10	6	12,282	0.05%
2018/01/30	11	28.37	12	28.25	28.05	-1	12,234	-0.01%
2018/01/29	34	28.25	26	28.34	28.40	8	12,159	0.07%
2018/01/26	20	28.05	3	27.60	27.70	17	12,089	0.14%
2018/01/25	23	28.86	14	28.31	28.10	9	11,968	0.08%
2018/01/24	1	28.80	15	28.82	29.30	-14	11,793	-0.12%
2018/01/23	31	29.43	28	29.40	29.05	3	11,701	0.03%
2018/01/22	45	31.05	41	30.78	30.30	4	11,422	0.04%
2018/01/19	33	30.74	44	30.81	30.70	-11	11,212	-0.10%
2018/01/18	4	29.44	5	29.55	29.35	-1	10,752	-0.01%
2018/01/17	12	29.84	10	29.40	29.45	2	10,698	0.02%
2018/01/16	8	29.88	13	29.70	29.50	-5	10,612	-0.05%
2018/01/15	7	29.49	10	29.96	29.35	-3	10,510	-0.03%
2018/01/12	15	30.42	7	30.37	30.05	8	10,468	0.08%
2018/01/11	13	29.68	23	29.57	29.55	-10	10,156	-0.10%
2018/01/10	21	29.51	27	29.48	29.10	-6	9,979	-0.06%
2018/01/09	49	30.07	52	29.87	30.20	-3	9,679	-0.03%
2018/01/08	113	31.98	123	30.93	30.60	-10	9,315	-0.11%	大買/大賣/
2018/01/05	54	30.77	65	30.80	31.20	-11	8,612	-0.13%
2018/01/04	49	27.55	65.1	27.85	28.95	-16.1	7,454	-0.22%
2018/01/03	30	26.59	47	26.51	26.35	-17	6,544	-0.26%
2018/01/02	10	26.01	24	25.85	25.95	-14	6,204	-0.23%