正文 (4906)-元大-龍潭券商分點個股進出

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
32.50
漲跌
▼0.50
漲幅
-1.52%
成交量
1,388張
產業
上市通信網路類股
594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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/04/25	0.1	32.70	0.3	32.61	32.50	-0.2	7,275	0.00%
2024/04/24	1	33.00	5	32.90	33.00	-4	7,337	-0.05%
2024/04/23	1	32.50	0	0.00	32.55	1	7,404	0.01%
2024/04/22	2.1	32.44	1	32.20	32.25	1.1	7,631	0.01%
2024/04/19	17.1	32.30	40	32.52	32.20	-22.9	7,766	-0.30%
2024/04/18	0.1	32.90	3	32.95	33.15	-2.9	7,725	-0.04%
2024/04/17	2.3	33.01	3.1	33.00	32.95	-0.8	7,742	-0.01%
2024/04/16	5.1	32.95	216	33.04	32.70	-210.9	7,740	-2.72%	大賣/鉅額交易
2024/04/15	4.1	34.13	0	0.00	34.10	4.1	7,693	0.05%
2024/04/12	34.1	34.52	1	34.50	34.55	33.1	7,674	0.43%
2024/04/11	6.1	34.52	0	0.00	34.65	6.1	7,676	0.08%
2024/04/10	2.1	34.65	37	34.66	34.70	-34.9	7,709	-0.45%
2024/04/09	22.1	34.13	13	34.30	34.05	9.1	7,659	0.12%
2024/04/08	1	33.95	0	0.00	34.05	1	7,608	0.01%
2024/04/03	13	33.95	4	33.95	33.95	9	7,608	0.12%
2024/04/02	14	34.15	1	34.20	34.10	13	7,621	0.17%
2024/04/01	4	34.45	15	34.53	34.55	-11	7,594	-0.14%
2024/03/29	10.1	34.08	7	34.10	34.10	3.1	7,575	0.04%
2024/03/28	104.3	34.35	3	34.25	34.20	101.3	7,639	1.33%	大買/鉅額交易
2024/03/27	2	34.63	0	34.70	34.40	2	7,680	0.03%
2024/03/26	2.1	34.48	5	34.45	34.40	-2.9	7,678	-0.04%
2024/03/25	0	0.00	5	35.15	35.30	-5	7,627	-0.07%
2024/03/22	9	35.12	15	35.14	35.10	-6	7,653	-0.08%
2024/03/21	22	34.96	4	34.80	34.80	18	7,663	0.23%
2024/03/20	0.2	35.35	6.1	35.27	34.90	-5.8	7,731	-0.08%
2024/03/19	4	35.05	7	34.99	35.00	-3	7,974	-0.04%
2024/03/18	4.2	34.63	2	34.55	35.10	2.2	8,333	0.03%
2024/03/15	4.6	34.54	3	34.45	34.30	1.6	8,602	0.02%
2024/03/14	87.1	35.21	13	34.89	34.90	74.1	8,679	0.85%
2024/03/13	101.6	35.83	12.1	35.87	35.65	89.5	8,912	1.00%	大買/
2024/03/12	45	36.16	3	36.15	36.15	42	8,880	0.47%
2024/03/11	64.2	36.26	10	36.14	36.15	54.2	8,786	0.62%
2024/03/08	10.5	36.76	57	36.04	35.95	-46.6	8,713	-0.53%
2024/03/07	20.5	36.96	45	37.15	36.80	-24.6	8,577	-0.29%
2024/03/06	37	38.46	9	38.52	38.35	28	8,253	0.34%
2024/03/05	231.5	39.71	150	39.91	39.50	81.5	7,969	1.02%	大買/大賣/
2024/03/04	22	37.66	47.2	37.69	38.70	-25.2	6,493	-0.39%
2024/03/01	0.1	35.20	10	35.27	35.20	-9.9	5,983	-0.17%
2024/02/29	9	35.39	2	35.25	35.40	7	5,991	0.12%
2024/02/27	2	35.63	4	35.34	35.25	-2	5,974	-0.03%
2024/02/26	2	36.25	2	36.13	36.00	0	5,965	0.00%
2024/02/23	18	36.28	17	36.17	35.90	1	5,955	0.02%
2024/02/22	24.1	36.29	30	36.38	36.35	-5.9	6,002	-0.10%
2024/02/21	1	35.90	4	36.16	36.05	-3	5,965	-0.05%
2024/02/20	5.1	35.80	25	35.81	35.65	-19.9	5,938	-0.34%
2024/02/19	2	35.85	4	35.91	35.95	-2	5,940	-0.03%
2024/02/16	1	35.75	2	35.60	35.65	-1	5,922	-0.02%
2024/02/15	44	35.63	22	35.32	35.70	22	5,925	0.37%
2024/02/05	4	35.39	1	35.15	35.10	3	5,887	0.05%
2024/02/02	19.2	36.50	4	36.26	36.00	15.2	5,862	0.26%
2024/02/01	1	36.25	5	36.21	36.20	-4	5,732	-0.07%
2024/01/31	1	35.35	1	35.40	35.60	0	5,626	0.00%
2024/01/30	3	35.63	3	35.65	35.75	0	5,649	0.00%
2024/01/29	4	35.80	3	35.32	35.80	1	5,636	0.02%
2024/01/26	2	35.08	1.1	35.56	35.00	0.9	5,682	0.02%
2024/01/25	2	35.55	44	35.43	35.60	-42	5,729	-0.73%
2024/01/24	0.1	35.80	3.1	36.15	35.80	-3.1	5,703	-0.05%
2024/01/23	6	35.83	4	35.93	35.90	2	5,671	0.04%
2024/01/22	2	35.70	4.2	35.82	35.85	-2.2	5,625	-0.04%
2024/01/19	8	34.87	0	0.00	34.80	8	5,467	0.15%
2024/01/18	1	34.60	5	34.85	35.20	-4	5,445	-0.07%
2024/01/17	5.1	35.40	16	35.29	35.35	-11	5,398	-0.20%
2024/01/16	3	35.57	21	35.92	36.00	-18	5,340	-0.34%
2024/01/15	5	35.00	22	34.43	35.00	-17	5,112	-0.33%
2024/01/12	1	33.55	1	33.80	33.50	0	5,002	0.00%
2024/01/11	2	33.80	0	0.00	33.75	2	5,018	0.04%
2024/01/10	6	33.48	0	0.00	33.45	6	5,067	0.12%
2024/01/09	11.1	33.66	4	33.55	33.25	7.1	5,131	0.14%
2024/01/08	2	33.73	0	0.00	33.75	2	5,171	0.04%
2024/01/05	7.5	33.71	20	33.75	33.65	-12.5	5,213	-0.24%
2024/01/04	0	0.00	2	33.85	33.85	-2	5,268	-0.04%
2024/01/03	1.1	34.10	9	34.22	34.15	-8	5,289	-0.15%
2024/01/02	6	34.72	1	34.70	34.70	5	5,278	0.09%
2023/12/29	8	34.50	3	34.50	34.50	5	5,341	0.09%
2023/12/28	13	35.05	0	0.00	34.80	13	5,364	0.24%
2023/12/27	2.5	34.56	2	34.55	34.55	0.5	5,396	0.01%
2023/12/26	9	34.89	2	34.83	34.85	7	5,538	0.13%
2023/12/25	6.3	34.80	5	34.60	34.60	1.3	5,548	0.02%
2023/12/22	4	35.46	3	35.60	35.55	1	5,530	0.02%
2023/12/21	4	35.53	7	35.51	35.60	-3	5,535	-0.05%
2023/12/20	2.1	35.92	2	35.65	35.95	0.1	5,661	0.00%
2023/12/19	2.1	35.60	2	35.40	35.60	0.1	5,672	0.00%
2023/12/18	29	36.29	2.2	36.02	35.80	26.8	5,740	0.47%
2023/12/15	8	36.68	15.1	36.41	36.20	-7.1	5,810	-0.12%
2023/12/14	24	36.90	43	36.98	36.90	-19	5,830	-0.33%
2023/12/13	53	36.32	27	36.59	36.35	26	5,593	0.47%
2023/12/12	14.1	35.57	30.2	35.11	35.75	-16.1	5,399	-0.30%
2023/12/11	36	34.31	2	34.38	34.30	34	5,452	0.62%
2023/12/08	60.1	35.30	36.1	35.29	35.70	24	5,430	0.44%
2023/12/07	1	34.65	17	34.48	34.50	-16	5,303	-0.30%
2023/12/06	22	34.26	0	0.00	34.15	22	5,386	0.41%
2023/12/05	1	34.10	5	33.99	33.95	-4	5,485	-0.07%
2023/12/04	15	34.35	0	0.00	34.25	15	5,826	0.26%
2023/12/01	3	34.03	1	34.00	34.10	2	6,234	0.03%
2023/11/30	22	34.10	0	0.00	34.05	22	6,330	0.35%
2023/11/29	11	34.20	2	34.28	34.20	9	6,567	0.14%
2023/11/27	10.1	34.08	13	33.90	33.55	-2.9	7,100	-0.04%
2023/11/24	13	34.33	0	0.00	34.10	13	7,301	0.18%
2023/11/22	0	0.00	1	34.65	34.65	-1	8,732	-0.01%
2023/11/21	6.7	34.79	8	34.96	34.60	-1.3	9,605	-0.01%
2023/11/20	2	34.13	12	34.23	34.30	-10	9,947	-0.10%
2023/11/16	1.1	33.40	0	0.00	33.40	1.1	10,727	0.01%
2023/11/15	6	33.19	0	0.00	33.10	6	11,172	0.05%
2023/11/13	2	32.98	0	0.00	32.75	2	11,342	0.02%
2023/11/10	0	0.00	0.4	32.85	32.70	-0.4	11,360	0.00%
2023/11/09	10	33.07	12	32.95	32.90	-2	11,392	-0.02%
2023/11/08	11	33.57	5	33.30	33.30	6	11,367	0.05%
2023/11/07	4.2	33.50	0	0.00	33.45	4.2	11,416	0.04%
2023/11/06	14	33.90	0	0.00	33.90	14	11,542	0.12%
2023/11/03	12	34.51	19	34.76	34.25	-7	11,956	-0.06%
2023/11/02	5	33.59	5	33.95	33.85	0	11,934	0.00%
2023/11/01	1	33.00	0	0.00	32.60	1	12,043	0.01%
2023/10/31	13.3	33.37	8	32.90	32.60	5.3	12,232	0.04%
2023/10/30	3	33.18	0	0.00	33.30	3	12,328	0.02%
2023/10/27	2	33.05	2	33.50	33.15	0	12,454	0.00%
2023/10/26	7	33.17	15	33.22	33.05	-8	12,636	-0.06%
2023/10/25	2	34.10	0	0.00	33.70	2	12,669	0.02%
2023/10/24	13	33.60	0	0.00	34.00	13	12,726	0.10%
2023/10/20	2.3	33.18	9	33.15	33.40	-6.7	12,926	-0.05%
2023/10/19	0	0.00	1	33.60	33.65	-1	12,976	-0.01%
2023/10/18	2.3	33.31	1	33.30	33.45	1.3	13,018	0.01%
2023/10/17	8.7	34.20	3	34.33	33.85	5.7	13,017	0.04%
2023/10/16	0	34.80	4	34.60	34.60	-4	13,098	-0.03%
2023/10/12	3	35.57	7	35.80	35.90	-4	13,254	-0.03%
2023/10/11	0	0.00	2	36.38	36.00	-2	13,271	-0.02%
2023/10/06	0	0.00	3	36.95	36.70	-3	13,344	-0.02%
2023/10/05	1	37.50	2	37.40	37.00	-1	13,382	-0.01%
2023/10/04	3	36.55	2	36.90	36.60	1	13,391	0.01%
2023/10/03	8	37.69	6.1	37.30	37.15	1.9	13,538	0.01%
2023/10/02	3	36.92	1	37.65	37.85	2	13,683	0.01%
2023/09/28	0	0.00	2	36.75	36.45	-2	13,866	-0.01%
2023/09/27	6	36.58	4	36.78	36.70	2	14,035	0.01%
2023/09/26	11	37.51	12.1	37.73	37.25	-1.1	14,314	-0.01%
2023/09/25	3	37.52	6	37.16	37.60	-3	14,810	-0.02%
2023/09/22	2	35.80	29	35.68	36.05	-27	15,164	-0.18%
2023/09/21	18.3	35.75	26	35.88	35.65	-7.7	15,371	-0.05%
2023/09/20	53.1	36.83	77.1	36.93	36.60	-24.1	15,626	-0.15%
2023/09/19	21	37.73	21	37.85	37.35	0	15,530	0.00%
2023/09/18	0	0.00	5	37.20	37.10	-5	15,394	-0.03%
2023/09/15	8.3	37.54	5	37.35	37.05	3.3	15,333	0.02%
2023/09/14	95	38.18	36	38.35	38.05	59	15,132	0.39%
2023/09/13	18	37.23	23	37.43	37.70	-5	14,807	-0.03%
2023/09/12	14	37.58	54	37.53	37.45	-40	14,717	-0.27%
2023/09/11	3	36.68	36	36.34	36.25	-33	14,568	-0.23%
2023/09/08	2	36.45	6	36.77	37.00	-4	14,723	-0.03%
2023/09/07	71	37.08	11	37.05	37.05	60	14,692	0.41%
2023/09/06	11	37.80	37	37.83	37.95	-26	14,398	-0.18%
2023/09/05	7	36.60	8	36.64	36.50	-1	13,995	-0.01%
2023/09/04	50.1	36.11	58	36.17	36.20	-7.9	13,935	-0.06%
2023/09/01	41	37.74	28	37.73	37.05	13	13,756	0.09%
2023/08/31	20	36.92	42	37.16	37.30	-22	13,628	-0.16%
2023/08/30	6	36.55	54	36.79	36.95	-48	13,760	-0.35%
2023/08/29	57	35.91	59	36.35	36.25	-2	13,590	-0.01%
2023/08/28	249	37.31	189	36.47	35.90	60	13,326	0.45%	大買/大賣/
2023/08/25	120	37.57	129.1	37.73	37.50	-9.1	12,166	-0.07%	大買/大賣/
2023/08/24	67	35.88	46	35.89	35.40	21	11,315	0.19%
2023/08/23	40.1	35.14	188	35.05	35.55	-148	10,998	-1.35%	大賣/鉅額交易
2023/08/22	98.9	34.51	72.1	34.26	34.30	26.9	10,496	0.26%
2023/08/21	41.2	34.45	43.2	34.46	34.50	-2.1	10,182	-0.02%
2023/08/18	11	33.65	15	33.56	32.95	-4	9,725	-0.04%
2023/08/17	0	0.00	11	33.60	33.65	-11	9,639	-0.11%
2023/08/16	2	32.78	3	32.85	33.05	-1	9,566	-0.01%
2023/08/15	1	33.05	3	33.13	33.25	-2	9,564	-0.02%
2023/08/14	2	32.80	1	32.80	32.65	1	9,629	0.01%
2023/08/11	7	32.79	2	33.38	32.65	5	9,575	0.05%
2023/08/10	8	33.64	18	33.17	33.35	-10	9,491	-0.11%
2023/08/09	71	33.99	101	33.92	33.55	-30	9,344	-0.32%	大賣/
2023/08/08	20	33.33	25	33.16	33.15	-5	8,915	-0.06%
2023/08/07	23	33.03	51	33.27	33.45	-28	8,858	-0.32%
2023/08/04	8	32.69	10	32.83	32.90	-2	8,737	-0.02%
2023/08/02	6	31.98	12	31.85	31.40	-6	8,557	-0.07%
2023/08/01	0.1	32.05	0	0.00	32.05	0.1	8,426	0.00%
2023/07/31	6	32.08	8	32.35	32.10	-2	8,343	-0.02%
2023/07/28	0	0.00	3	31.55	31.50	-3	8,268	-0.04%
2023/07/27	9	31.82	0	0.00	31.80	9	8,260	0.11%
2023/07/26	3	31.80	21	31.57	31.35	-18	8,211	-0.22%
2023/07/25	11	31.97	7	32.07	31.90	4	8,170	0.05%
2023/07/24	23	31.57	13	31.03	31.55	10	8,024	0.12%
2023/07/21	53	31.49	1	31.40	31.40	52	7,964	0.65%
2023/07/19	4.1	32.48	10	31.84	31.60	-6	7,881	-0.08%
2023/07/18	5.1	32.79	3	32.75	32.25	2.1	7,838	0.03%
2023/07/17	6.9	33.43	16.5	33.29	33.35	-9.7	7,735	-0.12%
2023/07/14	55.2	32.73	22	32.73	32.75	33.2	7,654	0.43%
2023/07/13	7	32.84	14.1	33.06	32.55	-7.1	7,621	-0.09%
2023/07/12	8.1	32.11	26	32.21	32.10	-17.9	7,580	-0.24%
2023/07/11	4	32.43	39	32.34	32.40	-35	7,560	-0.46%
2023/07/10	74.3	32.70	61	32.71	32.80	13.3	7,535	0.18%
2023/07/07	47	33.97	61	33.63	33.55	-14	7,398	-0.19%
2023/07/06	74	33.94	49.1	33.96	33.65	24.9	7,318	0.34%
2023/07/05	14.1	33.62	11	33.34	33.15	3.1	6,999	0.04%
2023/07/04	139	33.30	50	33.30	33.40	89	6,832	1.30%	大買/
2023/07/03	57	34.08	49	34.55	34.45	8	6,528	0.12%
2023/06/30	30	32.76	91	33.19	33.05	-61	5,960	-1.02%
2023/06/29	4	31.70	27	31.69	31.50	-23	5,502	-0.42%
2023/06/28	15.1	31.24	15	31.50	31.25	0.1	5,288	0.00%
2023/06/27	1	30.00	0	0.00	29.80	1	4,964	0.02%
2023/06/26	5	30.05	0	0.00	30.05	5	5,017	0.10%
2023/06/21	2	30.23	0	0.00	30.25	2	5,082	0.04%
2023/06/20	1	30.15	0	0.00	30.15	1	5,100	0.02%
2023/06/19	5	30.32	0	0.00	30.05	5	5,111	0.10%
2023/06/16	3	30.60	0	0.00	30.50	3	5,096	0.06%
2023/06/15	23	30.88	11	30.99	30.90	12	5,072	0.24%
2023/06/14	86	30.99	15	31.16	31.40	71	4,996	1.42%
2023/06/13	15	31.46	0	31.45	31.50	15	4,718	0.32%
2023/06/12	10	31.44	16	31.50	31.30	-6	4,671	-0.13%
2023/06/09	15	31.38	1	31.70	31.80	14	4,657	0.30%
2023/06/08	6	31.19	5	31.30	31.15	1	4,632	0.02%
2023/06/07	15	31.64	30.1	31.70	31.65	-15.1	4,632	-0.33%
2023/06/06	7	32.34	3	32.27	32.00	4	4,564	0.09%
2023/06/05	14.1	33.13	63.1	32.62	33.45	-49	4,354	-1.13%
2023/06/02	1.4	31.49	11	31.39	31.55	-9.6	4,016	-0.24%
2023/06/01	0	0.00	1	31.45	31.60	-1	3,984	-0.03%
2023/05/31	6	31.43	3	31.50	31.40	3	3,966	0.08%
2023/05/30	5	31.29	2	31.25	31.15	3	3,928	0.08%
2023/05/29	4	31.20	14	31.08	31.40	-10	3,868	-0.26%
2023/05/26	7	30.41	1	30.35	30.30	6	3,712	0.16%
2023/05/25	1	30.65	60	30.52	30.50	-59	3,701	-1.59%
2023/05/24	2	30.70	9	30.61	30.65	-7	3,684	-0.19%
2023/05/23	1	30.55	4	30.80	30.65	-3	3,670	-0.08%
2023/05/19	5	30.40	6	30.20	30.05	-1	3,618	-0.03%
2023/05/18	20	30.34	0	0.00	30.40	20	3,581	0.56%
2023/05/17	7	29.57	0	0.00	29.65	7	3,442	0.20%
2023/05/16	19	29.71	0	0.00	29.70	19	3,412	0.56%
2023/05/15	22	29.96	0	0.00	29.75	22	3,397	0.65%
2023/05/11	3	29.78	22	30.01	29.70	-19	3,364	-0.56%
2023/05/10	49	30.53	48	30.30	30.25	1	3,319	0.03%
2023/05/09	3.1	29.72	3	29.88	29.90	0.1	3,249	0.00%
2023/05/08	3	29.43	61	29.27	29.50	-58	3,230	-1.80%
2023/05/05	4	29.40	36	29.32	29.40	-32	3,221	-0.99%
2023/05/04	66	29.75	2	29.60	29.65	64	3,183	2.01%
2023/05/03	28	30.98	0	0.00	30.80	28	3,100	0.90%
2023/05/02	3	30.98	10	30.95	31.00	-7	3,067	-0.23%
2023/04/28	5	31.05	0	0.00	31.00	5	3,047	0.16%
2023/04/27	12	30.95	0	0.00	30.95	12	3,025	0.40%
2023/04/25	9	31.68	0	0.00	30.80	9	2,993	0.30%
2023/04/24	3	31.15	13	31.34	31.50	-10	2,948	-0.34%
2023/04/21	6	30.94	42	30.85	30.80	-36	2,923	-1.23%
2023/04/20	17	32.09	20	32.39	32.10	-3	2,812	-0.11%
2023/04/19	5	32.65	0	0.00	32.50	5	2,764	0.18%
2023/04/18	14	32.39	1	32.60	32.25	13	2,692	0.48%
2023/04/17	12	32.19	1	32.20	32.35	11	2,630	0.42%
2023/04/14	6	31.80	0	0.00	31.65	6	2,536	0.24%
2023/04/13	11	31.87	0.1	31.60	31.60	10.9	2,479	0.44%
2023/04/12	3	31.57	30	31.75	31.80	-27	2,441	-1.11%
2023/04/11	16	31.35	23	31.77	31.35	-7	2,377	-0.29%
2023/04/10	2	30.90	6.5	30.59	30.65	-4.5	2,219	-0.20%
2023/04/07	1	31.30	1	31.35	31.30	0	2,166	0.00%
2023/04/06	0	0.00	11	31.40	31.40	-11	2,130	-0.52%
2023/03/31	3	30.95	1	30.85	30.90	2	2,069	0.10%
2023/03/30	10	30.88	3	30.90	30.85	7	2,026	0.35%
2023/03/29	0	0.00	6	30.50	30.50	-6	1,954	-0.31%
2023/03/28	2	30.25	0.1	30.40	30.25	1.9	1,916	0.10%
2023/03/27	2.1	30.51	17.1	30.21	30.20	-15	1,860	-0.81%
2023/03/24	7.5	29.81	3.4	29.96	29.85	4.1	1,797	0.23%
2023/03/23	0	0.00	1	29.45	29.45	-1	1,721	-0.06%
2023/03/22	5	29.05	0	0.00	29.30	5	1,695	0.30%
2023/03/21	11	29.05	2	29.10	29.25	9	1,674	0.54%
2023/03/20	5	29.15	33	28.67	29.15	-28	1,639	-1.71%
2023/03/17	0	0.00	1	28.50	28.40	-1	1,656	-0.06%
2023/03/16	0	0.00	1	28.55	28.00	-1	1,636	-0.06%
2023/03/15	13	28.80	3	28.85	28.65	10	1,612	0.62%
2023/03/14	2	28.68	5	28.65	28.75	-3	1,571	-0.19%
2023/03/13	2	28.25	1	28.25	28.25	1	1,521	0.07%
2023/03/10	1.1	28.51	1	28.50	28.50	0.1	1,517	0.01%
2023/03/09	0	0.00	2	28.60	28.25	-2	1,486	-0.13%
2023/03/08	1	28.65	2	28.43	28.65	-1	1,476	-0.07%
2023/03/07	10.1	28.55	20	28.44	28.45	-9.9	1,491	-0.66%
2023/03/06	0.1	28.30	0	0.00	28.35	0.1	1,459	0.01%
2023/03/03	0	0.00	0.1	28.00	28.10	-0.1	1,447	-0.01%
2023/03/02	6	28.01	2	27.90	28.05	4	1,457	0.27%
2023/03/01	5	27.65	0	0.00	27.65	5	1,483	0.34%
2023/02/22	1	27.60	0	0.00	27.75	1	1,610	0.06%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/17	1	27.85	1	27.80	28.05	0	1,656	0.00%
2023/02/16	0	0.00	2	27.80	27.75	-2	1,677	-0.12%
2023/02/15	0	0.00	3	27.65	27.60	-3	1,723	-0.17%
2023/02/14	1	27.70	1	27.85	27.70	0	1,789	0.00%
2023/02/13	1	27.75	10	27.72	27.80	-9	1,843	-0.49%
2023/02/10	2	27.63	0	0.00	27.55	2	1,908	0.10%
2023/02/09	2	27.93	0	0.00	27.90	2	1,904	0.11%
2023/02/08	5.1	27.99	0	0.00	28.00	5.1	1,903	0.27%
2023/02/07	1	28.20	0	0.00	28.05	1	1,897	0.05%
2023/02/06	13	28.32	0	0.00	28.10	13	1,897	0.69%
2023/02/03	1	28.00	0	0.00	28.00	1	1,882	0.05%
2023/02/02	1	27.90	2	27.90	28.10	-1	1,875	-0.05%
2023/02/01	9	27.89	10	27.95	27.95	-1	1,856	-0.05%
2023/01/31	1	27.40	3	27.57	27.60	-2	1,815	-0.11%
2023/01/30	3	27.15	0	0.00	27.20	3	1,819	0.16%
2023/01/17	2	26.85	0	0.00	26.85	2	1,823	0.11%
2023/01/16	6	26.94	2	27.00	26.95	4	1,821	0.22%
2023/01/13	3	26.90	0	0.00	26.85	3	1,860	0.16%
2023/01/12	2	27.55	6	27.53	27.45	-4	1,865	-0.21%
2023/01/11	11	27.57	0	0.00	27.60	11	1,877	0.59%
2023/01/10	2.1	27.68	11	27.70	27.70	-8.9	1,888	-0.47%
2023/01/09	0	0.00	20	28.03	27.95	-20	1,911	-1.05%
2023/01/06	0	0.00	17	27.85	27.85	-17	1,930	-0.88%
2023/01/05	5	28.12	13	27.97	27.90	-8	1,978	-0.40%
2023/01/04	5	27.92	1	27.95	28.00	4	2,002	0.20%
2023/01/03	0	0.00	5	27.50	27.50	-5	2,027	-0.25%
2022/12/30	2	27.60	15	27.65	27.40	-13	2,049	-0.63%
2022/12/29	2	26.95	1	26.85	26.95	1	2,046	0.05%
2022/12/28	1.1	27.45	0	0.00	27.10	1.1	2,140	0.05%
2022/12/27	0	0.00	15	27.59	27.60	-15	2,188	-0.69%
2022/12/26	20.1	27.15	3	27.40	27.35	17.1	2,216	0.77%
2022/12/23	2	27.15	5	27.00	27.35	-3	2,258	-0.13%
2022/12/22	0	0.00	2	27.38	27.30	-2	2,303	-0.09%
2022/12/21	4	27.01	2	27.00	26.90	2	2,412	0.08%
2022/12/20	45	27.24	3	26.65	26.75	42	2,501	1.68%
2022/12/19	0	0.00	10	27.15	27.30	-10	2,631	-0.38%
2022/12/16	5	27.71	5	27.77	27.55	0	2,883	0.00%
2022/12/15	1	28.10	4	28.15	28.10	-3	3,731	-0.08%
2022/12/14	3	28.20	5	28.30	28.20	-2	3,875	-0.05%
2022/12/13	1	28.25	0	0.00	28.10	1	3,879	0.03%
2022/12/09	4	28.81	9	28.98	28.60	-5	3,901	-0.13%
2022/12/07	0	0.00	8	27.89	28.00	-8	3,876	-0.21%
2022/12/06	1	28.35	0	0.00	28.15	1	3,943	0.03%
2022/12/02	11	28.76	6	28.78	28.75	5	4,012	0.12%
2022/12/01	6	28.81	0	0.00	28.75	6	4,042	0.15%
2022/11/30	9	28.71	0	0.00	28.60	9	4,149	0.22%
2022/11/29	11	28.84	0	0.00	28.80	11	4,494	0.24%
2022/11/28	3	28.05	1.1	28.19	28.15	1.9	4,551	0.04%
2022/11/25	5	28.41	0	0.00	28.00	5	4,605	0.11%
2022/11/24	5	28.75	2	28.50	28.40	3	4,640	0.06%
2022/11/23	17	28.60	3	28.67	28.60	14	4,647	0.30%
2022/11/22	7	28.77	2	28.70	28.75	5	4,647	0.11%
2022/11/21	2	28.15	0	0.00	28.15	2	4,669	0.04%
2022/11/17	3	28.23	4	28.20	28.15	-1	4,766	-0.02%
2022/11/15	5	27.87	8	28.20	27.95	-3	4,927	-0.06%
2022/11/14	10	28.00	0	0.00	28.15	10	5,099	0.20%
2022/11/11	2	28.05	0	0.00	27.75	2	5,232	0.04%
2022/11/10	1	27.65	3	27.97	27.80	-2	5,229	-0.04%
2022/11/09	13	27.88	7	27.79	27.85	6	5,185	0.12%
2022/11/08	5	27.66	3	27.70	27.60	2	5,145	0.04%
2022/11/07	1	26.70	13	26.80	26.90	-12	5,092	-0.24%
2022/11/04	0	0.00	35	26.60	26.70	-35	5,118	-0.68%
2022/11/03	2	26.63	0	0.00	26.55	2	5,138	0.04%
2022/11/02	1	26.75	0	0.00	26.75	1	5,167	0.02%
2022/10/28	1	25.80	0	0.00	25.70	1	5,298	0.02%
2022/10/26	3.1	25.84	0	0.00	25.65	3.1	5,352	0.06%
2022/10/25	4	26.45	1	26.65	26.05	3	5,343	0.06%
2022/10/24	1	27.00	0	0.00	26.70	1	5,366	0.02%
2022/10/21	3	26.80	0	0.00	26.60	3	5,405	0.06%
2022/10/20	10	26.85	0	0.00	27.65	10	5,439	0.18%
2022/10/19	0	0.00	1	27.20	27.20	-1	5,450	-0.02%
2022/10/18	0	0.00	1	27.80	27.45	-1	5,496	-0.02%
2022/10/14	2	27.40	6	27.54	27.65	-4	5,498	-0.07%
2022/10/13	13.4	27.03	0	0.00	26.50	13.4	5,516	0.24%
2022/10/12	2	27.85	1	27.55	27.85	1	5,529	0.02%
2022/10/11	0	0.00	1	27.65	27.85	-1	5,552	-0.02%
2022/10/07	2	28.30	0	0.00	28.50	2	5,567	0.04%
2022/10/06	1	28.20	10.8	28.19	28.25	-9.8	5,636	-0.17%
2022/10/05	3	28.37	2	28.10	28.10	1	5,670	0.02%
2022/10/04	1	27.95	2	27.50	27.95	-1	5,623	-0.02%
2022/10/03	1	27.00	2	27.05	27.10	-1	5,647	-0.02%
2022/09/30	5	26.30	59	26.02	26.70	-54	5,819	-0.93%
2022/09/29	13	26.51	2	26.58	26.75	11	5,829	0.19%
2022/09/28	3.2	26.39	7	26.05	26.05	-3.8	5,836	-0.07%
2022/09/27	3	26.83	4	27.31	27.60	-1	5,759	-0.02%
2022/09/26	5.1	27.99	3	28.50	27.50	2.1	5,709	0.04%
2022/09/23	8.6	29.85	4.1	29.76	29.30	4.5	5,662	0.08%
2022/09/22	201.1	31.97	206	32.04	30.40	-4.9	5,462	-0.09%	大買/大賣/
2022/09/21	0	0.00	2	30.93	31.05	-2	4,633	-0.04%
2022/09/19	1	30.20	10	30.10	30.10	-9	4,559	-0.20%
2022/09/16	1	30.80	1	30.90	30.70	0	4,572	0.00%
2022/09/15	15	31.00	3	31.05	30.85	12	4,632	0.26%
2022/09/14	5	30.66	0	0.00	30.95	5	4,716	0.11%
2022/09/13	8	31.61	20	31.35	31.10	-12	4,764	-0.25%
2022/09/12	1	31.85	23	32.02	31.95	-22	4,767	-0.46%
2022/09/08	4	31.81	4	31.81	31.90	0	4,791	0.00%
2022/09/07	3	31.25	5	31.44	31.65	-2	4,920	-0.04%
2022/09/06	9	31.78	4	31.51	31.55	5	5,563	0.09%
2022/09/05	30	32.86	80	32.88	32.25	-50	5,576	-0.90%
2022/09/02	4	32.03	4	32.13	31.95	0	5,255	0.00%
2022/09/01	6	31.84	7	31.66	31.85	-1	5,214	-0.02%
2022/08/31	12	31.69	7	31.69	31.70	5	5,184	0.10%
2022/08/30	6	31.50	3	31.58	31.45	3	5,187	0.06%
2022/08/29	10	31.27	7.1	31.26	31.30	2.9	5,267	0.06%
2022/08/26	6	31.86	15	31.67	31.70	-9	5,373	-0.17%
2022/08/25	61	31.36	131	31.41	31.55	-70	5,370	-1.30%	大賣/
2022/08/24	12	31.17	11	31.11	31.10	1	5,343	0.02%
2022/08/23	4	31.49	25	31.21	31.50	-21	5,328	-0.39%
2022/08/22	21	31.04	6	31.03	31.10	15	5,227	0.29%
2022/08/19	81.1	31.12	5	31.20	31.10	76.1	5,150	1.48%
2022/08/18	21	30.25	9	30.23	30.25	12	4,994	0.24%
2022/08/17	16	29.53	6	29.70	29.60	10	4,855	0.21%
2022/08/16	11	29.35	12	29.44	29.35	-1	4,857	-0.02%
2022/08/15	8	29.21	6	29.13	29.20	2	4,859	0.04%
2022/08/12	0	0.00	1	29.10	29.15	-1	4,912	-0.02%
2022/08/11	0	0.00	9	29.16	29.10	-9	4,919	-0.18%
2022/08/10	0	0.00	1	29.50	29.50	-1	4,931	-0.02%
2022/08/09	1	29.35	15	28.84	29.35	-14	4,915	-0.28%
2022/08/08	11.5	28.84	6	29.05	28.90	5.5	4,904	0.11%
2022/08/05	9	29.42	0	0.00	29.15	9	4,875	0.18%
2022/08/03	11	29.28	7	29.18	29.30	4	4,843	0.08%
2022/08/02	6	29.62	0	0.00	29.65	6	4,845	0.12%
2022/08/01	2	30.38	0	0.00	30.25	2	4,897	0.04%
2022/07/29	2	30.30	15	30.30	30.25	-13	4,926	-0.26%
2022/07/28	31	30.68	5	30.40	30.35	26	4,922	0.53%
2022/07/27	6	30.38	5	30.36	30.70	1	4,935	0.02%
2022/07/26	4	30.30	17	30.09	30.10	-13	4,931	-0.26%
2022/07/25	20	30.31	4	30.26	30.30	16	4,995	0.32%
2022/07/22	1	30.10	0	0.00	30.00	1	4,991	0.02%
2022/07/21	2	30.00	0.1	30.30	30.30	1.9	5,032	0.04%
2022/07/20	4.1	30.44	0	0.00	30.30	4.1	5,057	0.08%
2022/07/18	10	29.95	0	0.00	30.05	10	5,147	0.19%
2022/07/15	0	0.00	18.7	30.18	30.35	-18.7	5,455	-0.34%
2022/07/14	3	29.62	5	29.68	30.15	-2	5,444	-0.04%
2022/07/13	6	29.49	7.1	29.48	29.25	-1.1	5,385	-0.02%
2022/07/12	3	29.17	0	0.00	29.00	3	5,397	0.06%
2022/07/08	13	29.02	20	29.33	29.30	-7	5,411	-0.13%
2022/07/07	1	27.40	23	27.47	27.85	-22	5,260	-0.42%
2022/07/06	3.2	26.51	0	0.00	26.30	3.2	5,281	0.06%
2022/07/04	1.3	26.05	1	26.00	26.10	0.3	5,427	0.00%
2022/07/01	19.7	27.69	0	0.00	27.10	19.7	5,576	0.35%
2022/06/30	9.2	29.23	0.1	29.80	29.00	9.1	5,657	0.16%
2022/06/29	1	29.80	3	30.17	30.00	-2	5,752	-0.03%
2022/06/28	1.1	30.66	1	30.80	30.55	0.1	5,889	0.00%
2022/06/27	1	31.00	0	0.00	30.95	1	5,961	0.02%
2022/06/24	2	30.70	2	30.50	30.60	0	6,030	0.00%
2022/06/23	1	30.75	1	31.25	30.65	0	6,109	0.00%
2022/06/22	1.1	31.02	6.5	30.91	30.80	-5.5	6,324	-0.09%
2022/06/21	5	30.60	16	30.67	30.65	-11	6,295	-0.17%
2022/06/20	4.8	29.52	0	0.00	29.25	4.8	6,334	0.08%
2022/06/17	0	0.00	5	30.38	30.25	-5	6,421	-0.08%
2022/06/16	8.3	31.21	0	0.00	30.55	8.3	6,429	0.13%
2022/06/15	120	32.70	117.5	33.12	31.10	2.5	6,541	0.04%	大買/大賣/
2022/06/14	19	30.99	33	31.10	31.50	-14	5,909	-0.24%
2022/06/13	2	31.00	0	0.00	31.00	2	5,796	0.03%
2022/06/10	0	0.00	10	31.20	31.35	-10	5,799	-0.17%
2022/06/09	0.5	31.24	15	31.17	31.30	-14.5	5,766	-0.25%
2022/06/08	1	31.20	4.1	31.06	31.10	-3.1	5,761	-0.05%
2022/06/07	3	31.10	0	0.00	31.20	3	5,757	0.05%
2022/06/06	0	0.00	11	30.84	31.05	-11	5,689	-0.19%
2022/06/02	2	29.98	2.1	30.23	30.20	-0.1	5,660	0.00%
2022/06/01	0.1	29.70	3	29.75	29.85	-2.9	5,665	-0.05%
2022/05/30	1	28.75	1	28.65	28.90	0	5,781	0.00%
2022/05/27	1	28.40	0	0.00	28.45	1	5,857	0.02%
2022/05/26	1	28.30	0	0.00	28.30	1	5,932	0.02%
2022/05/25	3	28.70	0	0.00	28.75	3	6,010	0.05%
2022/05/24	1	29.05	0	0.00	28.95	1	6,142	0.02%
2022/05/23	1	29.30	10	29.30	29.20	-9	6,233	-0.14%
2022/05/20	22	29.79	4	29.70	29.45	18	6,452	0.28%
2022/05/19	1	28.55	1	29.20	29.15	0	6,613	0.00%
2022/05/18	3	29.27	0	0.00	29.00	3	7,061	0.04%
2022/05/17	0	0.00	10	29.53	29.35	-10	7,331	-0.14%
2022/05/13	0	0.00	1	29.35	29.35	-1	7,442	-0.01%
2022/05/12	1	28.15	2	28.70	28.15	-1	7,495	-0.01%
2022/05/11	4	29.15	0	0.00	28.90	4	7,550	0.05%
2022/05/10	2	28.70	1	28.30	28.85	1	7,890	0.01%
2022/05/09	19.5	28.61	3	28.52	28.20	16.5	8,037	0.21%
2022/05/06	7	29.40	0	0.00	29.45	7	8,404	0.08%
2022/05/05	0	0.00	5	30.16	29.80	-5	8,969	-0.06%
2022/05/04	2	29.75	1	29.95	29.75	1	9,179	0.01%
2022/05/03	8	29.89	2	29.70	29.80	6	9,301	0.06%
2022/04/29	23	31.12	6	31.05	30.55	17	9,289	0.18%
2022/04/28	2	30.40	9	30.41	30.65	-7	9,246	-0.08%
2022/04/27	9.5	29.84	2	29.60	30.20	7.5	9,288	0.08%
2022/04/26	1	30.30	17	30.33	30.10	-16	9,351	-0.17%
2022/04/25	18.1	30.19	8	30.55	30.05	10.1	9,469	0.11%
2022/04/22	3.1	31.48	2.1	31.60	31.55	1	9,499	0.01%
2022/04/21	23.1	31.90	11	31.71	31.85	12.1	9,446	0.13%
2022/04/20	2	30.43	16	30.64	30.80	-14	9,101	-0.15%
2022/04/19	0	0.00	2	30.40	30.30	-2	9,116	-0.02%
2022/04/18	2	29.75	1	30.30	30.00	1	9,149	0.01%
2022/04/15	31.2	30.13	0	0.00	30.00	31.2	9,124	0.34%
2022/04/14	64	30.55	15	30.80	30.35	49	9,132	0.54%
2022/04/13	17	30.83	1	31.00	30.85	16	9,138	0.18%
2022/04/12	8	31.34	3	31.07	30.95	5	9,159	0.05%
2022/04/11	13	31.52	7	31.86	31.60	6	9,186	0.07%
2022/04/08	14	32.94	6	33.08	32.70	8	9,265	0.09%
2022/04/07	14	33.39	22	32.98	32.40	-8	9,523	-0.08%
2022/04/06	1	33.65	28.2	33.43	33.75	-27.2	9,491	-0.29%
2022/04/01	7.1	33.22	30.2	33.39	33.30	-23.1	9,924	-0.23%
2022/03/31	20.1	33.00	64	32.98	33.00	-43.9	10,327	-0.43%
2022/03/30	1	32.45	6.2	32.79	32.60	-5.2	10,185	-0.05%
2022/03/29	1	32.70	8	32.56	32.60	-7	10,126	-0.07%
2022/03/28	2	32.40	39.7	32.28	32.45	-37.7	10,036	-0.38%
2022/03/25	12	32.37	42	32.60	32.20	-30	9,981	-0.30%
2022/03/24	9	31.95	12	31.94	31.85	-3	9,841	-0.03%
2022/03/23	6	31.65	35	32.02	31.90	-29	9,949	-0.29%
2022/03/22	8	31.53	10	31.83	32.00	-2	10,247	-0.02%
2022/03/21	12	31.00	1	31.25	31.20	11	10,407	0.11%
2022/03/18	1.2	30.71	6	30.75	30.85	-4.8	10,359	-0.05%
2022/03/17	1	29.55	1	29.45	29.80	0	10,138	0.00%
2022/03/16	12	29.03	2	28.90	28.95	10	10,389	0.10%
2022/03/15	0	0.00	2	29.03	29.05	-2	10,541	-0.02%
2022/03/11	3	29.45	10	29.50	29.45	-7	10,706	-0.07%
2022/03/10	12	29.89	3	29.80	29.90	9	10,718	0.08%
2022/03/09	4	29.21	2	29.15	29.50	2	10,676	0.02%
2022/03/08	2.5	29.05	7	28.93	29.05	-4.5	10,664	-0.04%
2022/03/07	54.3	30.00	1	30.35	30.00	53.3	10,564	0.50%
2022/03/04	4	31.70	2	32.45	31.50	2	10,458	0.02%
2022/03/03	1	32.00	5	32.03	32.05	-4	10,361	-0.04%
2022/03/02	1	31.75	0	0.00	31.80	1	10,324	0.01%
2022/03/01	0.6	32.15	0.2	31.80	32.25	0.4	10,259	0.00%
2022/02/25	4	31.88	4	31.70	31.95	0	10,188	0.00%
2022/02/24	9	31.80	17	31.53	31.55	-8	10,140	-0.08%
2022/02/23	2	32.05	7	31.80	32.20	-5	10,039	-0.05%
2022/02/22	13	31.96	2	31.90	31.85	11	10,012	0.11%
2022/02/21	29	32.64	10.2	32.47	33.00	18.8	9,946	0.19%
2022/02/18	22	32.65	60	32.76	33.10	-38	10,211	-0.37%
2022/02/17	41	32.11	134	32.12	31.95	-93	10,036	-0.93%	大賣/
2022/02/16	9	31.54	24	31.43	31.30	-15	9,751	-0.15%
2022/02/14	2	31.00	21.5	30.89	30.95	-19.5	9,705	-0.20%
2022/02/11	16	31.19	7	31.11	31.15	9	9,663	0.09%
2022/02/10	35	31.42	9.5	31.32	31.15	25.5	9,600	0.27%
2022/02/09	2	32.50	7	32.61	32.65	-5	9,261	-0.05%
2022/02/08	20	32.63	5	32.85	32.60	15	9,108	0.16%
2022/02/07	45	32.63	39	32.49	32.60	6	8,730	0.07%
2022/01/26	6	31.13	19	31.06	31.00	-13	8,149	-0.16%
2022/01/25	29	30.38	4	30.73	30.10	25	7,974	0.31%
2022/01/24	2	29.95	2	29.88	30.45	0	7,858	0.00%
2022/01/21	2.5	30.54	2	30.45	30.45	0.5	7,872	0.01%
2022/01/20	4	30.79	2	30.65	30.80	2	7,963	0.03%
2022/01/19	6	30.34	3	30.52	30.55	3	8,241	0.04%
2022/01/18	4	30.33	39	30.43	29.95	-35	8,136	-0.43%
2022/01/17	0	0.00	5	30.02	30.20	-5	7,981	-0.06%
2022/01/14	19	28.79	0	0.00	28.80	19	7,850	0.24%
2022/01/13	10	29.50	2	29.55	29.50	8	7,834	0.10%
2022/01/12	1	29.30	0	0.00	29.40	1	7,811	0.01%
2022/01/11	15	30.25	0.1	30.40	29.95	14.9	7,749	0.19%
2022/01/10	10	30.73	11	30.60	30.75	-1	7,689	-0.01%
2022/01/07	27	30.76	5	30.92	30.55	22	7,667	0.29%
2022/01/06	5	31.01	4	31.21	31.40	1	7,594	0.01%
2022/01/05	8	31.45	1	31.80	31.40	7	7,529	0.09%
2022/01/04	17	31.81	0	0.00	31.65	17	7,477	0.23%
2022/01/03	8	32.38	32.3	32.52	32.10	-24.3	7,389	-0.33%
2021/12/30	32.1	32.41	45	32.42	32.30	-12.9	7,195	-0.18%
2021/12/29	23.1	31.17	6	31.68	31.85	17.1	6,836	0.25%
2021/12/28	49.2	32.03	37	31.96	31.20	12.2	6,683	0.18%
2021/12/27	36	31.10	52	31.22	31.50	-16	6,090	-0.26%
2021/12/24	9	30.02	5	29.90	29.90	4	5,566	0.07%
2021/12/23	9	29.87	1	29.75	29.75	8	5,555	0.14%
2021/12/22	0	0.00	12	29.65	29.65	-12	5,532	-0.22%
2021/12/21	31	29.76	11.4	29.59	29.75	19.6	5,510	0.36%
2021/12/20	32.4	30.25	18.2	30.31	30.10	14.2	5,459	0.26%
2021/12/17	10.2	29.98	4.5	30.10	29.95	5.7	5,372	0.11%
2021/12/16	21.6	30.09	16.4	30.37	30.60	5.2	5,231	0.10%
2021/12/15	21.4	29.80	196	29.77	30.30	-174.7	4,845	-3.60%	大賣/鉅額交易
2021/12/14	0	0.00	16	28.45	28.50	-16	4,519	-0.35%
2021/12/13	1	28.70	0	0.00	28.70	1	4,463	0.02%
2021/12/10	26	29.55	3	29.40	29.20	23	4,412	0.52%
2021/12/09	36	29.10	29	28.85	29.50	7	4,100	0.17%
2021/12/08	0	0.00	13	28.53	28.50	-13	3,915	-0.33%
2021/12/07	28	28.84	18	28.86	28.70	10	3,874	0.26%
2021/12/06	1	28.00	2	28.10	28.20	-1	3,713	-0.03%
2021/12/01	0.2	27.45	1	27.45	27.60	-0.9	3,723	-0.02%
2021/11/30	1	27.50	3	27.53	27.25	-2	3,715	-0.05%
2021/11/29	2	26.95	1	27.10	27.05	1	3,714	0.03%
2021/11/26	2	27.60	0	0.00	27.10	2	3,692	0.05%
2021/11/25	11	27.88	10	27.75	27.75	1	3,671	0.03%
2021/11/24	1	27.75	7	27.69	27.85	-6	3,661	-0.16%
2021/11/23	6	27.90	25	27.73	27.65	-19	3,677	-0.52%
2021/11/22	11	28.67	7	28.41	28.25	4	3,665	0.11%
2021/11/19	13	28.58	28	28.27	28.20	-15	3,632	-0.41%
2021/11/18	27.3	29.50	10	29.24	28.85	17.3	3,548	0.49%
2021/11/17	45.5	29.35	62	29.62	30.00	-16.5	3,389	-0.49%
2021/11/16	24	29.06	13	28.98	29.00	11	2,923	0.38%
2021/11/15	7	27.91	5	27.88	28.05	2	2,646	0.08%
2021/11/12	13	28.27	6	28.18	28.05	7	2,645	0.26%
2021/11/11	2	28.08	1	28.20	27.95	1	2,625	0.04%
2021/11/10	1	28.00	2	28.13	27.90	-1	2,619	-0.04%
2021/11/09	5	27.70	3	27.70	27.75	2	2,609	0.08%
2021/11/08	2	28.05	6	28.05	27.80	-4	2,615	-0.15%
2021/11/05	10	28.03	23	27.88	27.90	-13	2,633	-0.49%
2021/11/04	13	28.07	12	27.68	27.85	1	2,645	0.04%
2021/11/03	5	27.45	2	27.50	27.50	3	2,682	0.11%
2021/11/02	7	27.47	15	27.77	27.25	-8	2,696	-0.30%
2021/11/01	18	27.96	0	0.00	27.90	18	2,702	0.67%
2021/10/29	9	27.64	6	27.58	27.40	3	2,719	0.11%
2021/10/28	30	27.94	8	27.91	28.10	22	2,735	0.80%
2021/10/27	19	27.85	374	27.68	28.65	-355	2,639	-13.45%	大賣/鉅額交易
2021/10/26	15	26.05	2	26.20	26.15	13	2,335	0.56%
2021/10/25	2	25.95	5	26.00	26.05	-3	2,350	-0.13%
2021/10/19	35	25.55	0	0.00	25.45	35	2,858	1.22%
2021/10/15	5	25.50	5	25.80	25.45	0	2,990	0.00%
2021/10/13	55	25.81	5	26.30	25.80	50	3,067	1.63%
2021/10/08	100	26.33	0	0.00	26.25	100	3,188	3.14%
2021/10/07	10	26.15	5	26.09	26.15	5	3,304	0.15%
2021/10/06	5	25.81	0	0.00	25.45	5	3,409	0.15%
2021/10/04	5	25.90	0	0.00	25.35	5	3,833	0.13%
2021/10/01	10	26.38	1	25.90	26.00	9	3,847	0.23%
2021/09/30	3	26.77	20	26.76	26.85	-17	3,853	-0.44%
2021/09/29	0	0.00	2	26.20	26.35	-2	3,874	-0.05%
2021/09/28	5	26.30	2	26.35	26.10	3	3,897	0.08%
2021/09/27	4	26.33	3	26.25	26.20	1	3,969	0.03%
2021/09/24	8	26.39	1	26.30	26.20	7	4,278	0.16%
2021/09/23	11	26.14	1	26.20	26.35	10	4,324	0.23%
2021/09/16	30	25.28	0	0.00	25.30	30	4,715	0.64%
2021/09/14	1	25.70	1	25.65	25.65	0	4,769	0.00%
2021/09/10	1	25.35	0	0.00	25.35	1	4,813	0.02%
2021/09/08	0	0.00	2	25.10	24.65	-2	4,840	-0.04%
2021/09/07	4	25.54	0	0.00	25.25	4	4,839	0.08%
2021/09/06	4	25.83	0	0.00	25.85	4	4,817	0.08%
2021/09/03	3	26.25	2	26.35	26.35	1	4,824	0.02%
2021/09/02	10	26.55	0	0.00	26.10	10	4,894	0.20%
2021/09/01	3	26.55	0	0.00	26.65	3	4,887	0.06%
2021/08/30	6	26.36	0	0.00	26.55	6	4,883	0.12%
2021/08/26	1	26.30	0	0.00	26.15	1	4,865	0.02%
2021/08/24	1	26.05	14	25.96	25.90	-13	4,841	-0.27%
2021/08/20	4	25.75	14	25.69	25.75	-10	4,853	-0.21%
2021/08/19	6	26.12	0	0.00	26.10	6	4,840	0.12%
2021/08/18	11	26.38	0	0.00	26.70	11	4,837	0.23%
2021/08/17	2	26.00	0	0.00	25.85	2	4,862	0.04%
2021/08/16	56	26.14	0	0.00	26.15	56	4,841	1.16%
2021/08/13	8	27.00	3	26.85	26.80	5	4,820	0.10%
2021/08/12	76	27.52	3	27.52	27.65	73	4,811	1.52%
2021/08/11	7	27.64	0	0.00	27.75	7	4,834	0.14%
2021/08/10	13	27.67	1	27.70	27.65	12	4,856	0.25%
2021/08/09	15	28.80	45	28.92	28.40	-30	4,896	-0.61%
2021/08/06	2	29.95	0	0.00	30.15	2	4,847	0.04%
2021/08/05	63	29.87	17	30.17	29.85	46	4,892	0.94%
2021/08/04	25	31.03	14	31.22	30.55	11	4,982	0.22%
2021/08/03	15	32.77	13	32.92	32.85	2	4,997	0.04%
2021/08/02	17	32.71	15	32.80	32.75	2	4,961	0.04%
2021/07/30	30	33.05	0	0.00	32.80	30	4,976	0.60%
2021/07/29	1	33.70	0.6	33.50	33.65	0.4	4,945	0.01%
2021/07/28	2	33.50	0	0.00	33.60	2	4,943	0.04%
2021/07/27	6	34.71	15	34.44	34.15	-9	4,973	-0.18%
2021/07/26	1	34.40	1	34.40	34.45	0	5,017	0.00%
2021/07/23	30.6	34.67	18	34.86	34.60	12.6	5,000	0.25%
2021/07/22	0	0.00	2	33.65	33.70	-2	4,766	-0.04%
2021/07/21	4	32.96	1	32.65	32.30	3	4,734	0.06%
2021/07/20	5	33.09	1	33.40	33.10	4	4,720	0.08%
2021/07/19	35	33.99	13	34.11	33.80	22	4,716	0.47%
2021/07/16	2	34.25	2	34.33	34.30	0	4,840	0.00%
2021/07/15	1	34.00	0	0.00	33.95	1	4,860	0.02%
2021/07/14	15	34.09	25	33.94	34.30	-10	4,878	-0.20%
2021/07/13	10	33.87	5	33.84	33.40	5	4,912	0.10%
2021/07/12	67	34.34	202	34.43	34.35	-135	5,099	-2.65%	大賣/鉅額交易
2021/07/09	0	0.00	12	33.59	33.75	-12	5,007	-0.24%
2021/07/08	50	33.00	0	0.00	33.10	50	5,134	0.97%
2021/07/07	1	32.95	0	0.00	32.95	1	5,359	0.02%
2021/07/06	0	0.00	1	33.00	33.00	-1	5,880	-0.02%
2021/07/05	0	0.00	4	32.95	33.00	-4	6,207	-0.06%
2021/07/02	1	32.85	1	32.45	32.80	0	6,566	0.00%
2021/07/01	3	33.67	3	33.30	33.25	0	6,693	0.00%
2021/06/30	7	32.25	15	32.92	33.00	-8	6,463	-0.12%
2021/06/29	7.3	32.40	0	0.00	32.50	7.3	6,427	0.11%
2021/06/28	23.8	33.01	226	33.02	33.20	-202.3	6,428	-3.15%	大賣/鉅額交易
2021/06/25	4	31.80	10	31.81	31.85	-6	6,265	-0.10%
2021/06/24	2	31.25	0	0.00	31.25	2	6,285	0.03%
2021/06/23	0	0.00	1	30.90	30.90	-1	6,476	-0.02%
2021/06/21	0	0.00	10	30.35	30.15	-10	6,542	-0.15%
2021/06/18	1.8	30.74	0	0.00	30.65	1.8	6,620	0.03%
2021/06/16	160	30.67	456	30.70	30.60	-296	7,005	-4.23%	大買/大賣/鉅額交易
2021/06/15	1	30.80	4	30.90	30.85	-3	7,156	-0.04%
2021/06/11	1	30.55	9	30.67	30.60	-8	7,215	-0.11%
2021/06/10	8	30.83	457	30.79	30.85	-449	7,261	-6.18%	大賣/鉅額交易
2021/06/07	1	29.50	10	30.00	29.85	-9	7,561	-0.12%
2021/06/04	1.2	29.96	1	29.90	29.95	0.2	7,688	0.00%
2021/06/03	3	30.22	0	0.00	30.20	3	7,766	0.04%
2021/06/02	11	30.21	142	30.33	30.25	-131	7,978	-1.64%	大賣/鉅額交易
2021/06/01	0	0.00	2	30.33	30.25	-2	8,044	-0.02%
2021/05/31	5	29.92	2	30.00	30.05	3	8,111	0.04%
2021/05/26	1	29.40	0	0.00	29.30	1	8,487	0.01%
2021/05/25	2	29.03	0	0.00	29.00	2	8,526	0.02%
2021/05/24	1	29.00	0	0.00	29.00	1	8,556	0.01%
2021/05/21	1	28.70	3	28.67	28.75	-2	8,767	-0.02%
2021/05/20	104	28.98	2	28.75	28.40	102	8,887	1.15%	大買/鉅額交易
2021/05/19	1	28.55	2	28.55	28.75	-1	8,966	-0.01%
2021/05/18	22	28.34	2	28.35	28.60	20	8,974	0.22%
2021/05/17	4	26.58	4	26.00	26.00	0	8,963	0.00%
2021/05/14	11	27.78	1	28.30	27.90	10	8,903	0.11%
2021/05/13	4	27.91	11	27.57	27.60	-7	8,870	-0.08%
2021/05/12	496	29.28	3	28.38	28.15	493	8,810	5.60%	大買/鉅額交易
2021/05/11	12	30.70	1	31.25	30.70	11	8,661	0.13%
2021/05/10	5	32.32	0	0.00	32.20	5	8,595	0.06%
2021/05/07	3	32.23	0	0.00	32.80	3	8,598	0.03%
2021/05/06	9	31.68	0	0.00	31.55	9	8,552	0.11%
2021/05/05	1	31.90	0	0.00	31.50	1	8,546	0.01%
2021/05/04	6	31.92	9	31.75	31.95	-3	8,551	-0.04%
2021/05/03	1.8	33.50	7	33.74	33.10	-5.2	8,504	-0.06%
2021/04/29	3	34.55	7	34.58	34.55	-4	8,434	-0.05%
2021/04/28	5	35.08	8	35.23	34.90	-3	8,421	-0.04%
2021/04/27	2	34.65	1	34.80	34.70	1	8,426	0.01%
2021/04/26	1	35.00	3	35.05	35.00	-2	8,465	-0.02%
2021/04/23	4	34.53	2	34.65	34.70	2	8,461	0.02%
2021/04/22	11	35.04	18	34.58	34.35	-7	8,508	-0.08%
2021/04/21	13	35.16	2.4	35.16	35.15	10.6	8,401	0.13%
2021/04/20	64	35.72	6	35.53	35.50	58	8,360	0.69%
2021/04/19	5	35.96	3	35.80	35.80	2	8,381	0.02%
2021/04/16	19	36.32	20	36.48	36.40	-1	8,271	-0.01%
2021/04/15	12	35.60	11	35.90	35.50	1	8,043	0.01%
2021/04/14	12	34.73	28	34.75	34.95	-16	7,935	-0.20%
2021/04/13	276	35.75	8	35.86	35.35	268	8,112	3.30%	大買/鉅額交易
2021/04/12	29	36.53	18	36.62	36.30	11	8,481	0.13%
2021/04/09	45	35.13	25	34.50	35.75	20	8,026	0.25%
2021/04/08	30	34.83	28.1	35.04	34.75	1.9	7,714	0.03%
2021/04/07	10	33.50	7	33.21	33.50	3	7,415	0.04%
2021/04/06	103.1	32.55	1	32.60	32.70	102.1	7,471	1.37%	大買/鉅額交易
2021/04/01	145	32.25	3	32.15	32.50	142	7,490	1.90%	大買/鉅額交易
2021/03/31	1	31.75	10	31.95	32.15	-9	7,466	-0.12%
2021/03/30	1	32.05	4	32.15	32.15	-3	7,427	-0.04%
2021/03/29	2	32.43	0	0.00	32.55	2	7,353	0.03%
2021/03/26	1	32.70	8	32.51	32.55	-7	7,299	-0.10%
2021/03/25	0	0.00	3	32.70	32.65	-3	7,110	-0.04%
2021/03/24	46	32.80	2.5	32.90	32.90	43.5	7,130	0.61%
2021/03/23	104	32.55	4	32.55	32.50	100	7,143	1.40%	大買/
2021/03/22	11	33.27	7	32.74	33.10	4	7,072	0.06%
2021/03/19	17	32.74	5	33.05	33.10	12	6,919	0.17%
2021/03/18	8	32.35	11	32.23	32.30	-3	6,776	-0.04%
2021/03/17	23	31.55	2	31.75	31.75	21	6,814	0.31%
2021/03/16	23	31.62	8	31.62	31.45	15	6,874	0.22%
2021/03/15	10	31.71	8	31.49	31.55	2	6,885	0.03%
2021/03/12	2	31.83	5	31.77	31.85	-3	6,983	-0.04%
2021/03/11	18	32.00	28	31.93	32.00	-10	7,013	-0.14%
2021/03/10	19.6	31.48	10	31.60	31.50	9.6	6,863	0.14%
2021/03/09	5	30.59	16	30.91	31.15	-11	6,879	-0.16%
2021/03/08	27	31.65	17	31.65	30.95	10	6,870	0.15%
2021/03/05	4	31.25	5	31.29	31.20	-1	6,740	-0.01%
2021/03/04	4	30.98	22	31.12	31.05	-18	6,719	-0.27%
2021/03/03	4	30.98	24	30.86	30.90	-20	6,724	-0.30%
2021/03/02	25	31.50	21.4	31.60	30.80	3.6	6,706	0.05%
2021/02/26	6.2	30.98	12	30.95	31.00	-5.8	6,577	-0.09%
2021/02/25	0	0.00	1	30.95	30.60	-1	6,565	-0.02%
2021/02/24	0	0.00	48	30.74	30.55	-48	6,625	-0.72%
2021/02/23	28	31.03	5	30.81	31.00	23	6,618	0.35%
2021/02/22	4.2	30.41	11	30.43	30.75	-6.8	6,583	-0.10%
2021/02/19	10	29.83	13	29.83	30.05	-3	6,855	-0.04%
2021/02/18	1	29.20	0	0.00	29.40	1	6,968	0.01%
2021/02/17	2	28.75	0	0.00	28.85	2	7,301	0.03%
2021/02/05	5	28.20	10	28.10	28.05	-5	7,608	-0.07%
2021/02/04	6	28.20	5	28.30	28.30	1	7,741	0.01%
2021/02/01	10	27.70	11	27.65	27.75	-1	8,195	-0.01%
2021/01/29	51	27.95	2	28.05	28.15	49	8,357	0.59%
2021/01/27	44	27.86	2	28.05	28.00	42	8,800	0.48%
2021/01/26	7	27.95	0	0.00	27.75	7	9,746	0.07%
2021/01/25	0	0.00	11	27.88	28.10	-11	10,818	-0.10%
2021/01/22	1	28.05	0	0.00	28.05	1	10,897	0.01%
2021/01/21	7	28.26	0	0.00	27.90	7	10,893	0.06%
2021/01/20	104	28.54	0	0.00	28.30	104	10,967	0.95%	大買/鉅額交易
2021/01/18	3	28.92	3	28.85	28.95	0	10,850	0.00%
2021/01/15	48	29.50	0	0.00	29.05	48	10,821	0.44%
2021/01/14	0	0.00	12	29.96	30.00	-12	10,774	-0.11%
2021/01/13	6	29.52	0	0.00	29.60	6	10,786	0.06%
2021/01/12	5	29.65	1	29.50	29.50	4	10,775	0.04%
2021/01/11	1	30.15	0	30.20	30.15	1	10,733	0.01%
2021/01/08	10	30.12	28	30.06	30.15	-18	10,704	-0.17%
2021/01/07	5	30.50	33	30.49	30.25	-28	10,648	-0.26%
2021/01/06	36	31.20	40	30.22	30.55	-4	10,586	-0.04%
2021/01/05	71	32.31	47.2	31.65	32.50	23.8	10,188	0.23%
2021/01/04	2	30.70	23	30.83	30.70	-21	9,599	-0.22%
2020/12/30	0	0.00	15	30.72	30.55	-15	9,554	-0.16%
2020/12/29	36	30.72	30	30.97	30.85	6	9,462	0.06%
2020/12/28	2	30.35	4	30.33	30.30	-2	9,198	-0.02%
2020/12/25	0	0.00	2	29.65	29.65	-2	9,099	-0.02%
2020/12/24	34	29.72	22	29.55	29.35	12	9,071	0.13%
2020/12/23	0	0.00	2	29.30	29.35	-2	9,027	-0.02%
2020/12/22	0	0.00	4.1	29.40	28.85	-4.1	9,032	-0.05%
2020/12/18	0	0.00	6	29.55	29.65	-6	9,089	-0.07%
2020/12/17	1	29.25	1	28.90	29.40	0	9,124	0.00%
2020/12/15	5	29.04	1	29.25	28.70	4	9,413	0.04%
2020/12/14	3	29.28	0	0.00	29.40	3	9,393	0.03%
2020/12/11	2	29.05	6	29.22	29.25	-4	9,501	-0.04%
2020/12/10	3	30.42	1	30.50	30.10	2	9,310	0.02%
2020/12/09	1	30.55	21	30.46	30.55	-20	9,190	-0.22%
2020/12/08	64	30.75	49	31.04	30.50	15	9,173	0.16%
2020/12/07	31	30.76	18	30.66	30.60	13	9,050	0.14%
2020/12/04	2.4	30.54	23	30.55	30.50	-20.6	9,006	-0.23%
2020/12/03	9	30.39	3	30.42	30.35	6	8,973	0.07%
2020/12/02	11	30.16	2	30.25	30.10	9	8,881	0.10%
2020/12/01	9	30.38	2	30.40	30.40	7	8,891	0.08%
2020/11/30	1	30.30	2	30.35	30.20	-1	8,914	-0.01%
2020/11/27	5	30.20	7	30.30	30.15	-2	8,957	-0.02%
2020/11/26	7	29.95	1	29.95	29.95	6	8,987	0.07%
2020/11/25	6	29.86	4	29.96	29.90	2	9,000	0.02%
2020/11/24	2	29.93	18	30.06	29.80	-16	8,959	-0.18%
2020/11/23	12	30.22	11	30.09	30.20	1	8,953	0.01%
2020/11/20	10	30.00	66	30.09	30.10	-56	8,909	-0.63%
2020/11/19	10	30.02	1	29.95	29.95	9	8,962	0.10%
2020/11/18	28	30.89	12	30.73	30.50	16	9,001	0.18%
2020/11/17	5	30.73	66	30.83	30.65	-61	9,020	-0.68%
2020/11/16	105	30.55	21	30.57	30.85	84	9,131	0.92%	大買/
2020/11/13	46	30.12	23	29.73	30.25	23	8,925	0.26%
2020/11/12	20	29.24	19	29.65	28.95	1	8,660	0.01%
2020/11/11	3	29.38	47	29.02	29.65	-44	8,567	-0.51%
2020/11/10	11	29.00	13	29.30	29.05	-2	8,443	-0.02%
2020/11/09	64	29.38	56	29.58	29.30	8	8,492	0.09%
2020/11/06	28	29.10	132	29.16	29.00	-104	8,475	-1.23%	大賣/鉅額交易
2020/11/05	56	28.61	9	29.11	28.50	47	8,567	0.55%
2020/11/04	50	28.75	42	28.78	28.85	8	8,474	0.09%
2020/11/03	136	30.10	18	30.19	29.20	118	8,350	1.41%	大買/鉅額交易
2020/11/02	48	30.37	81	30.11	30.50	-33	7,719	-0.43%
2020/10/30	33	28.09	10	28.18	27.75	23	6,659	0.35%
2020/10/29	0	0.00	2	27.40	27.60	-2	6,636	-0.03%
2020/10/28	40	28.16	15	28.07	27.55	25	6,670	0.37%
2020/10/27	2	27.38	2	27.55	27.80	0	6,553	0.00%
2020/10/26	1	27.70	1	27.80	27.50	0	6,536	0.00%
2020/10/23	2	27.68	0	0.00	27.60	2	6,535	0.03%
2020/10/22	1	27.45	0	0.00	27.55	1	6,573	0.02%
2020/10/21	1	27.90	1	27.80	27.85	0	6,609	0.00%
2020/10/20	4	27.60	4	27.58	27.50	0	6,581	0.00%
2020/10/19	0	0.00	1	27.30	27.30	-1	6,562	-0.02%
2020/10/16	0	0.00	2	27.10	26.75	-2	6,554	-0.03%
2020/10/15	1	27.00	0	0.00	27.10	1	6,582	0.02%
2020/10/14	1	27.20	10	27.20	27.10	-9	6,646	-0.14%
2020/10/12	1	26.85	3	26.95	26.80	-2	6,646	-0.03%
2020/10/08	24	26.92	0	0.00	27.05	24	6,641	0.36%
2020/10/06	0	0.00	10	26.09	26.00	-10	6,579	-0.15%
2020/10/05	0	0.00	2	25.78	25.70	-2	6,608	-0.03%
2020/09/29	3	25.50	0	0.00	25.45	3	6,745	0.04%
2020/09/28	12	25.74	0	0.00	25.65	12	6,822	0.18%
2020/09/25	5	25.86	0	0.00	25.25	5	6,946	0.07%
2020/09/24	1	25.60	1	26.25	25.60	0	6,962	0.00%
2020/09/23	2	26.68	3	26.73	26.65	-1	6,916	-0.01%
2020/09/22	6	26.95	4	27.03	26.80	2	6,990	0.03%
2020/09/21	1	27.50	36	27.54	27.70	-35	7,069	-0.50%
2020/09/18	29	28.22	26	28.26	27.55	3	7,041	0.04%
2020/09/17	12	27.95	0	0.00	28.10	12	6,712	0.18%
2020/09/16	21	27.49	9	27.71	27.85	12	6,659	0.18%
2020/09/15	1	27.05	11	27.11	27.00	-10	6,526	-0.15%
2020/09/11	0	0.00	7	26.92	26.55	-7	6,766	-0.10%
2020/09/10	15	27.52	0	0.00	27.25	15	6,718	0.22%
2020/09/09	10	27.50	1	27.25	27.35	9	6,700	0.13%
2020/09/08	0	0.00	14	26.90	27.30	-14	6,638	-0.21%
2020/09/04	0	0.00	4	27.30	27.20	-4	6,566	-0.06%
2020/09/03	2	28.00	31	28.15	27.80	-29	6,495	-0.45%
2020/09/02	10	28.15	16	28.07	28.20	-6	6,405	-0.09%
2020/09/01	7	27.98	14	27.85	27.90	-7	6,316	-0.11%
2020/08/31	13	28.00	9.3	27.89	27.75	3.7	6,232	0.06%
2020/08/28	0	0.00	9.3	27.56	27.50	-9.3	6,174	-0.15%
2020/08/27	29	27.56	4	27.35	27.30	25	6,148	0.41%
2020/08/26	2	28.05	2	27.90	27.70	0	6,041	0.00%
2020/08/25	3	27.82	37	27.83	27.60	-34	5,980	-0.57%
2020/08/24	16	27.87	6	28.23	28.15	10	5,854	0.17%
2020/08/21	36	28.03	63	27.88	27.85	-27	5,652	-0.48%
2020/08/20	34	27.01	11	27.00	26.65	23	5,236	0.44%
2020/08/19	13	27.32	24	27.80	27.30	-11	4,917	-0.22%
2020/08/18	10	26.80	12	26.79	27.20	-2	4,736	-0.04%
2020/08/17	2	26.93	0	0.00	26.80	2	4,657	0.04%
2020/08/14	6	26.88	0	0.00	26.80	6	4,604	0.13%
2020/08/13	11	27.46	2	27.38	27.10	9	4,536	0.20%
2020/08/12	3	27.03	9	27.16	27.65	-6	4,356	-0.14%
2020/08/11	45	26.73	57	27.11	26.75	-12	4,191	-0.29%
2020/08/10	5.5	26.50	1	26.55	26.45	4.5	3,949	0.11%
2020/08/07	12	26.00	7	26.29	26.50	5	3,920	0.13%
2020/08/06	17	26.23	3	26.07	25.90	14	3,811	0.37%
2020/08/05	2	25.25	0	0.00	25.10	2	3,491	0.06%
2020/08/04	2	25.15	0	0.00	25.15	2	3,478	0.06%
2020/08/03	5	24.49	9	24.86	24.90	-4	3,466	-0.12%
2020/07/30	2	23.85	0	0.00	24.00	2	3,441	0.06%
2020/07/29	3	23.42	3	23.73	23.70	0	3,488	0.00%
2020/07/28	2	23.15	2	23.20	23.10	0	3,514	0.00%
2020/07/24	3	24.60	2	24.60	24.50	1	3,453	0.03%
2020/07/22	2	25.10	0	0.00	24.85	2	3,440	0.06%
2020/07/21	0	0.00	5	24.80	25.00	-5	3,404	-0.15%
2020/07/20	3	24.70	3	24.45	24.65	0	3,384	0.00%
2020/07/17	5	23.90	0	0.00	23.40	5	3,312	0.15%
2020/07/15	1	24.60	22	24.62	24.10	-21	3,271	-0.64%
2020/07/14	3	24.85	10	24.65	24.60	-7	3,280	-0.21%
2020/07/13	10	25.05	0	0.00	25.00	10	3,281	0.30%
2020/07/10	5	24.70	1	24.65	24.60	4	3,289	0.12%
2020/07/09	6	25.00	16	25.22	24.90	-10	3,389	-0.29%
2020/07/08	5	24.75	5	24.92	24.80	0	3,345	0.00%
2020/07/07	6	24.40	17	24.61	24.40	-11	3,289	-0.33%
2020/07/06	16	25.02	8	24.97	25.15	8	3,215	0.25%
2020/07/03	4	24.23	7	24.31	24.25	-3	3,102	-0.10%
2020/07/02	5	24.15	9	24.27	24.20	-4	3,054	-0.13%
2020/07/01	4	24.15	6	24.33	24.30	-2	3,012	-0.07%
2020/06/30	16	23.78	16	23.85	24.10	0	2,913	0.00%
2020/06/29	1	22.70	3	22.73	22.70	-2	2,777	-0.07%
2020/06/24	2	22.35	4	22.45	22.40	-2	2,784	-0.07%
2020/06/23	0	0.00	1	22.45	22.55	-1	2,790	-0.04%
2020/06/22	1	22.55	20	22.75	22.45	-19	2,797	-0.68%
2020/06/18	5	22.31	5	22.53	22.20	0	2,710	0.00%
2020/06/16	0	0.00	1	21.35	21.40	-1	2,590	-0.04%
2020/06/15	2	21.05	1	21.10	20.85	1	2,652	0.04%
2020/06/12	1	20.35	1	20.75	20.85	0	2,679	0.00%
2020/06/11	0	0.00	1	21.30	21.25	-1	2,720	-0.04%
2020/06/10	4	21.58	0	0.00	21.70	4	2,713	0.15%
2020/06/09	8	21.85	0	0.00	21.75	8	2,779	0.29%
2020/06/08	2	22.50	0	0.00	22.30	2	2,861	0.07%
2020/06/05	0	0.00	1	22.40	22.50	-1	2,868	-0.03%
2020/06/04	3	21.93	1	21.90	22.00	2	2,865	0.07%
2020/06/03	0	0.00	2	22.00	22.00	-2	2,871	-0.07%
2020/05/28	0	0.00	2	21.85	21.60	-2	2,841	-0.07%
2020/05/27	2	21.45	4	21.45	21.50	-2	2,837	-0.07%
2020/05/25	3	21.17	0	0.00	21.30	3	2,851	0.11%
2020/05/15	11	21.84	0	0.00	21.10	11	2,984	0.37%
2020/05/14	0	0.00	3	22.00	21.65	-3	2,942	-0.10%
2020/05/13	5	21.53	4	22.11	22.35	1	2,868	0.03%
2020/05/11	10	21.70	0	0.00	21.75	10	2,836	0.35%
2020/05/08	10	22.05	2	21.95	21.80	8	2,809	0.28%
2020/05/07	0	0.00	2	21.15	21.15	-2	2,720	-0.07%
2020/05/06	2	20.78	0	0.00	20.70	2	2,704	0.07%
2020/05/04	3	20.82	3	21.10	21.05	0	2,673	0.00%
2020/04/29	1	20.80	2	20.88	20.70	-1	2,660	-0.04%
2020/04/28	0	0.00	2	20.55	20.65	-2	2,633	-0.08%
2020/04/27	0	0.00	2	20.40	20.40	-2	2,677	-0.07%
2020/04/24	2	20.30	0	0.00	20.30	2	2,674	0.07%
2020/04/23	1	19.90	1	20.00	20.10	0	2,682	0.00%
2020/04/22	0	0.00	3	19.85	19.70	-3	2,710	-0.11%
2020/04/20	0	0.00	1	20.20	20.20	-1	2,737	-0.04%
2020/04/17	2	20.13	0	0.00	20.05	2	2,785	0.07%
2020/04/16	0	0.00	10	19.75	20.00	-10	2,780	-0.36%
2020/04/15	1	20.25	10	20.15	20.05	-9	2,762	-0.33%
2020/04/14	14	20.65	0	0.00	20.50	14	2,747	0.51%
2020/04/13	10	20.40	10.6	20.35	20.45	-0.6	2,634	-0.02%
2020/04/10	2	19.75	0	0.00	19.75	2	2,617	0.08%
2020/04/09	1	19.60	0	0.00	19.55	1	2,635	0.04%
2020/04/08	15	19.87	5	19.60	19.85	10	2,645	0.38%
2020/04/06	0	0.00	13	19.32	19.50	-13	2,639	-0.49%
2020/04/01	2	19.25	1	19.20	19.30	1	2,655	0.04%
2020/03/31	4	19.21	5	19.50	18.95	-1	2,712	-0.04%
2020/03/30	2	18.55	0	0.00	19.00	2	2,699	0.07%
2020/03/26	0	0.00	1	18.30	18.25	-1	2,705	-0.04%
2020/03/25	3	18.40	5	18.40	18.25	-2	2,704	-0.07%
2020/03/23	1	16.10	0	0.00	16.00	1	2,739	0.04%
2020/03/20	1	15.60	3	16.25	16.25	-2	2,913	-0.07%
2020/03/19	2	15.23	0	0.00	14.80	2	2,906	0.07%
2020/03/18	5	17.00	0	0.00	16.35	5	2,846	0.18%
2020/03/17	1	17.70	2	17.70	16.90	-1	2,865	-0.03%
2020/03/16	10	18.60	0	0.00	18.75	10	2,816	0.36%
2020/03/13	11	19.55	0	0.00	19.95	11	2,805	0.39%
2020/03/09	0	0.00	30	22.70	22.60	-30	2,576	-1.16%
2020/03/06	0	0.00	1	23.50	23.35	-1	2,563	-0.04%
2020/03/05	0	0.00	1	23.80	23.70	-1	2,578	-0.04%
2020/03/04	1	23.40	0	0.00	23.40	1	2,586	0.04%
2020/03/03	0	0.00	2	23.58	23.45	-2	2,586	-0.08%
2020/03/02	1	23.15	0	0.00	23.20	1	2,598	0.04%
2020/02/26	10	23.50	0	0.00	23.60	10	2,581	0.39%
2020/02/21	3	23.95	1	24.10	23.95	2	2,614	0.08%
2020/02/20	30	24.18	1	24.25	23.85	29	2,620	1.11%
2020/02/19	0	0.00	5	23.70	23.80	-5	2,596	-0.19%
2020/02/18	0	0.00	2	23.10	23.20	-2	2,569	-0.08%
2020/02/17	5	22.95	2	22.90	23.00	3	2,572	0.12%
2020/02/14	0	0.00	1	23.00	23.05	-1	2,578	-0.04%
2020/02/13	1	23.40	1	23.35	23.15	0	2,572	0.00%
2020/02/12	1	22.50	0	0.00	22.60	1	2,548	0.04%
2020/02/10	0	0.00	2	22.20	22.35	-2	2,539	-0.08%
2020/02/07	3	22.60	4	22.65	22.60	-1	2,545	-0.04%
2020/02/06	0	0.00	3	22.85	23.30	-3	2,554	-0.12%
2020/02/04	0	0.00	1	22.70	22.75	-1	2,614	-0.04%
2020/02/03	0	0.00	1	22.40	22.40	-1	2,640	-0.04%
2020/01/31	1	23.80	0	0.00	23.75	1	2,605	0.04%
2020/01/30	29	23.70	6	24.05	23.55	23	2,653	0.87%
2020/01/16	3	25.67	9	25.37	25.80	-6	2,635	-0.23%
2020/01/14	2	25.15	6	25.15	25.35	-4	2,601	-0.15%
2020/01/13	1	25.00	1	25.10	25.20	0	2,573	0.00%
2020/01/09	0	0.00	0	24.35	24.25	0	2,510	0.00%
2020/01/08	1	24.35	0	0.00	24.05	1	2,545	0.04%
2020/01/07	4	24.50	0	0.00	24.60	4	2,553	0.16%
2020/01/03	1	25.25	3	25.20	25.25	-2	2,679	-0.07%
2019/12/31	11	25.89	0	0.00	25.80	11	2,651	0.41%
2019/12/30	2	25.65	4	25.70	25.80	-2	2,649	-0.08%
2019/12/26	3	26.03	12	26.10	26.10	-9	2,653	-0.34%
2019/12/25	0	0.00	2	25.70	26.00	-2	2,621	-0.08%
2019/12/20	1	25.65	0	0.00	26.00	1	2,689	0.04%
2019/12/18	0	0.00	3	26.00	25.90	-3	2,716	-0.11%
2019/12/17	5	26.03	11	26.00	26.00	-6	2,712	-0.22%
2019/12/12	12	24.51	0	0.00	24.50	12	2,552	0.47%
2019/12/09	10	25.30	0	0.00	25.10	10	2,594	0.39%
2019/12/05	0	0.00	0	25.30	25.40	0	2,668	0.00%
2019/12/04	0	0.00	7	25.35	25.35	-7	2,718	-0.26%
2019/12/02	7	24.85	8	25.28	25.30	-1	2,755	-0.04%
2019/11/29	0	0.00	17	25.19	25.10	-17	2,781	-0.61%
2019/11/27	0	0.00	1	25.55	25.50	-1	2,859	-0.03%
2019/11/26	0	0.00	10	25.45	25.30	-10	2,890	-0.35%
2019/11/25	0	0.00	2	25.25	25.35	-2	2,975	-0.07%
2019/11/22	10	25.15	0	0.00	25.10	10	3,021	0.33%
2019/11/20	1	24.95	0	0.00	25.15	1	3,114	0.03%
2019/11/19	1	24.85	0	0.00	24.95	1	3,187	0.03%
2019/11/18	0	0.00	3	24.85	25.10	-3	3,234	-0.09%
2019/11/15	2	24.30	0	0.00	24.30	2	3,262	0.06%
2019/11/14	2	24.35	2	24.28	24.20	0	3,353	0.00%
2019/11/13	8	24.04	0	0.00	24.25	8	3,420	0.23%
2019/11/11	3	23.82	0	0.00	23.75	3	3,777	0.08%
2019/11/08	2	24.30	0	0.00	24.40	2	3,857	0.05%
2019/11/07	3	24.30	0	0.00	24.10	3	4,042	0.07%
2019/11/05	1	24.50	4	24.58	24.65	-3	4,378	-0.07%
2019/11/04	0	0.00	3	24.40	24.85	-3	4,522	-0.07%
2019/11/01	4	23.61	0	0.00	23.85	4	4,556	0.09%
2019/10/31	2	23.90	0	0.00	23.80	2	4,603	0.04%
2019/10/29	14	24.41	7	24.34	24.15	7	4,688	0.15%
2019/10/25	0	0.00	2	25.40	25.35	-2	4,689	-0.04%
2019/10/24	0	0.00	3.1	25.15	25.20	-3.1	4,740	-0.07%
2019/10/23	4	25.10	0	0.00	25.10	4	5,075	0.08%
2019/10/21	0	0.00	3	25.35	25.50	-3	5,190	-0.06%
2019/10/18	2	25.40	0	0.00	25.30	2	5,302	0.04%
2019/10/15	15	25.07	23	24.93	24.70	-8	5,431	-0.15%
2019/10/14	6	24.65	2	24.85	24.95	4	5,453	0.07%
2019/10/07	1	26.00	0	0.00	26.00	1	5,466	0.02%
2019/10/04	1	26.15	0	0.00	26.15	1	5,900	0.02%
2019/10/02	3	26.05	2	26.53	26.60	1	5,923	0.02%
2019/09/26	2	27.08	1	26.95	26.75	1	5,850	0.02%
2019/09/25	0	0.00	5	26.45	26.40	-5	5,800	-0.09%
2019/09/24	5	26.90	1	26.90	26.90	4	5,796	0.07%
2019/09/20	1	26.45	0	0.00	26.55	1	5,942	0.02%
2019/09/18	3	26.75	1	26.70	26.65	2	5,998	0.03%
2019/09/17	0	0.00	41	26.51	26.70	-41	6,068	-0.68%
2019/09/16	4	26.70	0	0.00	26.55	4	6,108	0.07%
2019/09/12	1	27.00	0	0.00	27.05	1	6,061	0.02%
2019/09/11	15	27.03	0	0.00	27.20	15	6,057	0.25%
2019/09/09	40	27.65	4	27.60	27.70	36	5,964	0.60%
2019/09/06	10	28.10	1	28.15	28.15	9	5,927	0.15%
2019/09/05	0	0.00	7	28.56	28.55	-7	5,869	-0.12%
2019/09/04	6	28.46	0	0.00	28.55	6	5,848	0.10%
2019/09/03	0	0.00	5	28.65	28.55	-5	5,846	-0.09%
2019/09/02	9	28.49	5	28.66	28.65	4	5,815	0.07%
2019/08/30	4	28.15	7	28.25	28.00	-3	5,760	-0.05%
2019/08/29	0	0.00	1.4	28.20	27.90	-1.4	5,720	-0.02%
2019/08/28	11	28.42	0	0.00	27.60	11	5,675	0.19%
2019/08/26	2	27.03	17	27.19	26.85	-15	5,536	-0.27%
2019/08/23	2	28.10	5	28.18	28.10	-3	5,457	-0.05%
2019/08/22	12	28.48	4	28.41	28.45	8	5,445	0.15%
2019/08/21	2	28.25	1	28.15	28.25	1	5,355	0.02%
2019/08/20	3	28.50	6	28.78	28.30	-3	5,293	-0.06%
2019/08/19	13	28.82	0	0.00	28.85	13	5,210	0.25%
2019/08/16	7	28.59	6	28.63	28.65	1	5,170	0.02%
2019/08/15	1	28.95	3	28.90	28.75	-2	5,126	-0.04%
2019/08/14	5	28.57	8	28.69	28.95	-3	5,035	-0.06%
2019/08/13	7	28.25	63	28.20	27.75	-56	4,835	-1.16%
2019/08/12	12	28.89	3	29.25	28.75	9	4,774	0.19%
2019/08/08	5	28.56	5	28.48	28.45	0	4,616	0.00%
2019/08/07	7	28.31	31	28.32	28.05	-24	4,537	-0.53%
2019/08/06	2	28.05	4	28.10	28.30	-2	4,373	-0.05%
2019/08/05	3	27.28	13	27.58	27.40	-10	4,279	-0.23%
2019/08/02	4	27.15	4	27.13	27.15	0	4,223	0.00%
2019/07/30	4	26.86	3	26.33	26.45	1	4,274	0.02%
2019/07/29	2	27.70	2	27.20	27.20	0	4,277	0.00%
2019/07/26	45	27.61	74	27.25	27.40	-29	4,281	-0.68%
2019/07/25	6	27.88	20	27.70	27.60	-14	4,335	-0.32%
2019/07/24	43	27.03	3	27.00	27.20	40	4,229	0.95%
2019/07/23	2	26.93	3	27.08	26.85	-1	4,220	-0.02%
2019/07/22	3	26.80	13	26.91	26.85	-10	4,182	-0.24%
2019/07/19	0	0.00	2	26.30	26.25	-2	4,201	-0.05%
2019/07/18	2	26.55	2	26.20	26.20	0	4,231	0.00%
2019/07/17	0	0.00	7	26.56	26.80	-7	4,239	-0.17%
2019/07/16	5	26.50	11	26.27	26.15	-6	4,296	-0.14%
2019/07/15	10	25.88	74	25.81	26.15	-64	4,274	-1.50%
2019/07/12	6	26.05	12	26.14	26.00	-6	4,254	-0.14%
2019/07/11	30	25.71	83	25.52	25.70	-53	4,226	-1.25%
2019/07/10	116	26.67	23	26.50	25.60	93	4,243	2.19%	大買/
2019/07/09	65	25.55	20	25.50	25.90	45	3,908	1.15%
2019/07/08	81	25.65	0	0.00	25.75	81	3,902	2.08%
2019/07/05	2	25.48	0.1	25.40	25.40	1.9	3,920	0.05%
2019/07/02	0	0.00	3	25.58	25.70	-3	4,028	-0.07%
2019/07/01	0	0.00	2	25.55	25.45	-2	4,028	-0.05%
2019/06/28	1	25.15	4	25.14	25.05	-3	4,038	-0.07%
2019/06/27	10	26.14	7	25.89	25.25	3	4,034	0.07%
2019/06/26	0	0.00	5	25.30	25.70	-5	3,911	-0.13%
2019/06/25	4	25.20	27	25.51	25.35	-23	3,926	-0.59%
2019/06/24	1	25.25	2	25.00	25.30	-1	3,877	-0.03%
2019/06/21	0	0.00	7	24.54	24.50	-7	3,881	-0.18%
2019/06/20	5	24.20	0	0.00	24.20	5	3,937	0.13%
2019/06/18	2	23.90	2	23.55	23.55	0	4,303	0.00%
2019/06/17	5	23.83	2	23.85	23.85	3	4,349	0.07%
2019/06/12	0	0.00	1	23.75	23.60	-1	4,717	-0.02%
2019/06/11	0	0.00	5	23.85	24.00	-5	4,791	-0.10%
2019/06/06	1	23.15	0	0.00	23.05	1	4,814	0.02%
2019/06/04	5	22.94	0.9	22.90	22.80	4.1	4,843	0.09%
2019/05/29	11	22.80	0	0.00	22.60	11	5,109	0.22%
2019/05/28	0	0.00	7.4	23.20	23.15	-7.4	5,107	-0.14%
2019/05/22	2	24.45	2	24.45	24.15	0	5,200	0.00%
2019/05/16	8	24.79	4	24.41	24.30	4	5,180	0.08%
2019/05/15	2	24.95	3	25.08	25.05	-1	5,164	-0.02%
2019/05/14	2	24.80	1	24.00	24.80	1	5,107	0.02%
2019/05/13	1	24.20	2	24.80	24.55	-1	5,084	-0.02%
2019/05/10	3	24.50	0	0.00	24.10	3	5,034	0.06%
2019/05/09	1	24.60	2	24.30	24.20	-1	4,995	-0.02%
2019/05/08	3	24.90	6	25.36	25.35	-3	4,909	-0.06%
2019/05/07	2	25.60	7	25.83	25.70	-5	4,836	-0.10%
2019/05/06	7	25.69	4	25.19	25.10	3	4,785	0.06%
2019/05/03	4	26.08	1	26.40	26.40	3	4,701	0.06%
2019/05/02	14	26.02	12	26.20	26.25	2	4,671	0.04%
2019/04/30	3	25.77	25	25.89	26.00	-22	4,622	-0.48%
2019/04/29	2	25.45	9	25.07	25.00	-7	4,407	-0.16%
2019/04/26	3	24.93	4	25.25	25.35	-1	4,409	-0.02%
2019/04/25	25	25.64	1	25.15	25.15	24	4,519	0.53%
2019/04/24	3	25.30	2	25.45	25.45	1	4,551	0.02%
2019/04/23	4	25.03	4	25.20	25.20	0	4,545	0.00%
2019/04/22	4	25.15	10	25.19	25.10	-6	4,548	-0.13%
2019/04/19	0	0.00	1	24.20	24.20	-1	4,467	-0.02%
2019/04/18	2	24.50	1	23.90	23.90	1	4,501	0.02%
2019/04/17	0	0.00	11	24.57	24.55	-11	4,630	-0.24%
2019/04/16	6	24.70	6	24.84	24.50	0	4,820	0.00%
2019/04/15	0	0.00	5	24.09	24.65	-5	4,989	-0.10%
2019/04/12	3	23.58	5	23.60	23.60	-2	4,914	-0.04%
2019/04/11	1	24.10	5	23.70	23.70	-4	4,911	-0.08%
2019/04/10	10	24.10	0	0.00	24.10	10	4,887	0.20%
2019/04/08	6	23.88	10	23.79	23.75	-4	4,839	-0.08%
2019/04/03	6	23.50	0	0.00	23.50	6	4,805	0.12%
2019/04/02	3	23.53	0	0.00	23.40	3	4,795	0.06%
2019/04/01	3	23.43	0	0.00	23.45	3	4,776	0.06%
2019/03/29	3	23.02	0	0.00	23.00	3	4,726	0.06%
2019/03/28	9	22.98	0	0.00	22.90	9	4,701	0.19%
2019/03/26	11	23.63	0	0.00	23.40	11	4,622	0.24%
2019/03/25	2	24.00	0	0.00	23.75	2	4,553	0.04%
2019/03/22	8	25.73	5	25.31	24.85	3	4,557	0.07%
2019/03/21	3	26.53	7	26.61	26.10	-4	4,316	-0.09%
2019/03/20	2	25.70	2	26.15	26.05	0	4,214	0.00%
2019/03/19	2	26.10	1	26.10	26.10	1	4,218	0.02%
2019/03/18	8	26.11	11	26.10	26.50	-3	4,208	-0.07%
2019/03/15	0	0.00	1	25.20	25.15	-1	4,001	-0.02%
2019/03/14	3	25.45	1	25.35	25.35	2	3,996	0.05%
2019/03/13	1	25.05	0	0.00	25.35	1	3,949	0.03%
2019/03/12	2	25.30	0.1	25.05	25.05	1.9	3,954	0.05%
2019/03/07	5	25.52	4	25.10	25.10	1	4,007	0.02%
2019/03/05	2	24.90	0	0.00	24.85	2	3,870	0.05%
2019/03/04	2	25.00	100	24.95	25.00	-98	3,847	-2.55%
2019/02/26	99	24.65	0	0.00	24.50	99	3,815	2.59%
2019/02/25	1	25.25	39	24.95	24.95	-38	3,835	-0.99%
2019/02/22	1	24.70	10	24.85	24.90	-9	3,808	-0.24%
2019/02/21	19	24.87	68	24.88	24.80	-49	3,830	-1.28%
2019/02/20	61	24.34	6	24.50	24.50	55	3,817	1.44%
2019/02/19	0	0.00	11	24.70	24.70	-11	3,789	-0.29%
2019/02/15	0	0.00	20	24.80	24.80	-20	3,812	-0.52%
2019/02/13	5	25.00	22	24.95	24.95	-17	3,803	-0.45%
2019/02/12	5	25.00	20	24.90	24.90	-15	3,803	-0.39%
2019/02/11	28	24.61	28	24.95	24.90	0	3,795	0.00%
2019/01/30	0	0.00	1	24.55	24.60	-1	3,776	-0.03%
2019/01/29	1	24.35	12	24.40	24.45	-11	3,774	-0.29%
2019/01/28	10	24.77	11	24.96	24.90	-1	3,750	-0.03%
2019/01/25	0	0.00	1	24.90	24.65	-1	3,756	-0.03%
2019/01/23	10	24.70	10	24.95	24.80	0	3,737	0.00%
2019/01/22	30	25.42	29	24.92	25.05	1	3,719	0.03%
2019/01/18	24	25.10	0	0.00	25.30	24	3,642	0.66%
2019/01/17	44	25.69	0	0.00	25.30	44	3,618	1.22%
2019/01/16	32	25.93	45	25.89	26.10	-13	3,458	-0.38%
2019/01/15	21	25.18	0	0.00	25.05	21	3,279	0.64%
2019/01/14	48	25.18	14	24.83	24.85	34	3,222	1.06%
2019/01/11	0	0.00	2	25.20	25.10	-2	3,158	-0.06%
2019/01/10	1	25.70	3	25.43	25.75	-2	3,087	-0.06%
2019/01/09	24	25.83	27	25.50	25.50	-3	3,015	-0.10%
2019/01/08	24	24.58	31	25.33	25.45	-7	2,864	-0.24%
2019/01/07	2	24.50	16	24.06	24.50	-14	2,643	-0.53%
2019/01/04	1	22.20	0	0.00	22.70	1	2,411	0.04%
2019/01/03	1	22.85	0	0.00	22.75	1	2,429	0.04%
2019/01/02	0	0.00	2	23.33	23.00	-2	2,447	-0.08%
2018/12/28	5	22.95	5	22.95	22.95	0	2,429	0.00%
2018/12/27	6	22.86	8	23.18	22.90	-2	2,451	-0.08%
2018/12/26	0	0.00	22	22.73	22.25	-22	2,410	-0.91%
2018/12/24	13	22.90	0	0.00	23.05	13	2,406	0.54%
2018/12/21	0	0.00	1	22.40	22.50	-1	2,488	-0.04%
2018/12/20	1	22.60	2	22.45	22.30	-1	2,499	-0.04%
2018/12/19	3	23.05	0	0.00	22.70	3	2,485	0.12%
2018/12/18	5	22.78	20	22.70	22.75	-15	2,476	-0.61%
2018/12/17	37	24.07	27	24.11	23.00	10	2,441	0.41%
2018/12/14	0	0.00	12	22.97	23.15	-12	2,315	-0.52%
2018/12/13	33	23.09	4	23.10	23.05	29	2,299	1.26%
2018/12/12	1	22.90	0	0.00	23.00	1	2,257	0.04%
2018/12/11	25	22.75	18	22.63	22.80	7	2,201	0.32%
2018/12/10	3	21.60	0	0.00	21.55	3	2,095	0.14%
2018/12/06	0	0.00	5	21.15	21.30	-5	2,067	-0.24%
2018/12/05	0	0.00	10	22.30	22.25	-10	2,033	-0.49%
2018/12/04	0	0.00	2	22.55	22.45	-2	2,034	-0.10%
2018/12/03	2	22.08	0	0.00	22.10	2	1,968	0.10%
2018/11/30	1	21.50	0	0.00	21.60	1	1,946	0.05%
2018/11/23	5	20.20	0	0.00	20.10	5	1,839	0.27%
2018/11/22	2	21.38	1	21.05	20.80	1	1,808	0.06%
2018/11/21	7	20.91	6	20.69	21.00	1	1,804	0.06%
2018/11/20	1	20.30	1	20.50	20.75	0	1,819	0.00%
2018/11/15	0	0.00	2	20.08	19.90	-2	1,753	-0.11%
2018/11/09	0	0.00	2	19.75	19.80	-2	1,791	-0.11%
2018/11/07	0	0.00	2	19.20	19.45	-2	1,896	-0.11%
2018/11/06	2	19.25	0	0.00	19.05	2	2,062	0.10%
2018/11/05	2	19.00	5	19.05	19.00	-3	2,079	-0.14%
2018/10/29	0	0.00	3	17.35	17.20	-3	2,410	-0.12%
2018/10/26	5	17.35	0	0.00	17.35	5	2,456	0.20%
2018/10/25	0	0.00	9	17.45	17.15	-9	2,460	-0.37%
2018/10/22	6	19.02	5	19.10	19.05	1	2,509	0.04%
2018/10/12	7	18.10	0	0.00	18.10	7	2,776	0.25%
2018/10/09	11	20.14	0	0.00	20.00	11	3,134	0.35%
2018/10/08	1	20.75	0	0.00	20.60	1	3,300	0.03%
2018/10/05	2	20.70	2	20.85	20.65	0	3,690	0.00%
2018/10/03	0	0.00	3	22.40	22.10	-3	3,767	-0.08%
2018/10/01	0	0.00	1	22.95	22.90	-1	3,853	-0.03%
2018/09/28	4	23.23	0	0.00	23.30	4	3,882	0.10%
2018/09/27	0	0.00	2	22.80	22.90	-2	3,888	-0.05%
2018/09/20	3	21.92	0	0.00	21.80	3	4,396	0.07%
2018/09/19	5	22.25	0.1	22.25	22.25	4.9	4,400	0.11%
2018/09/14	0	0.00	1	22.00	22.15	-1	4,472	-0.02%
2018/09/12	0	0.00	1	21.25	21.15	-1	4,668	-0.02%
2018/09/07	0	0.00	4	21.88	21.60	-4	4,720	-0.08%
2018/09/04	0	0.00	1	22.65	22.65	-1	4,893	-0.02%
2018/09/03	0	0.00	1	22.75	22.50	-1	4,948	-0.02%
2018/08/31	0	0.00	1	22.85	22.85	-1	5,015	-0.02%
2018/08/30	0	0.00	5	22.90	22.90	-5	5,186	-0.10%
2018/08/29	10	22.97	0	0.00	23.00	10	5,219	0.19%
2018/08/28	4	23.11	0	0.00	22.95	4	5,366	0.07%
2018/08/24	1	21.80	1	21.80	21.80	0	5,787	0.00%
2018/08/21	5	21.80	0	0.00	22.10	5	5,885	0.08%
2018/08/20	2	21.55	5	21.45	21.60	-3	5,914	-0.05%
2018/08/15	3	22.55	3	22.35	22.20	0	5,832	0.00%
2018/08/14	1	23.05	0	0.00	23.05	1	5,802	0.02%
2018/08/13	18	24.26	21	23.85	23.60	-3	5,750	-0.05%
2018/08/10	5	26.25	3	26.15	26.15	2	5,663	0.04%
2018/08/09	11	26.25	1	26.20	26.05	10	5,778	0.17%
2018/08/08	3	26.60	0	0.00	26.55	3	5,753	0.05%
2018/08/07	1	27.00	0	0.00	26.85	1	5,736	0.02%
2018/08/06	1	27.10	3	27.12	27.15	-2	5,724	-0.03%
2018/08/03	19	27.48	8	27.48	27.35	11	5,726	0.19%
2018/08/02	3	26.93	0	0.00	26.85	3	5,497	0.05%
2018/08/01	2	26.80	0	0.00	26.80	2	5,461	0.04%
2018/07/30	0	0.00	3	26.98	26.90	-3	5,434	-0.06%
2018/07/27	0	0.00	3	26.88	27.25	-3	5,423	-0.06%
2018/07/26	0	0.00	1	26.80	26.55	-1	5,382	-0.02%
2018/07/25	5	26.60	11	26.65	26.60	-6	5,360	-0.11%
2018/07/23	1	26.80	0	0.00	26.55	1	5,329	0.02%
2018/07/20	2	27.30	2	27.25	27.05	0	5,289	0.00%
2018/07/19	7	27.43	2	27.55	27.45	5	5,251	0.10%
2018/07/18	25	28.34	41	28.17	27.90	-16	5,190	-0.31%
2018/07/17	0	0.00	15	27.50	27.50	-15	4,869	-0.31%
2018/07/16	54	27.98	12	28.00	28.00	42	4,833	0.87%
2018/07/13	9	28.58	22	28.69	28.45	-13	4,685	-0.28%
2018/07/12	0	0.00	3	27.95	27.80	-3	4,325	-0.07%
2018/07/11	0	0.00	5	27.75	27.50	-5	4,306	-0.12%
2018/07/06	2	26.25	10	27.00	27.05	-8	4,281	-0.19%
2018/07/05	5	27.30	0	0.00	27.00	5	4,321	0.12%
2018/07/04	11	28.19	22	28.18	27.90	-11	4,324	-0.25%
2018/07/03	10	27.00	2	27.15	27.15	8	4,011	0.20%
2018/07/02	0	0.00	2	27.05	26.85	-2	4,016	-0.05%
2018/06/29	2	27.40	8	27.51	27.25	-6	3,991	-0.15%
2018/06/26	1	26.05	2	26.10	26.20	-1	3,973	-0.03%
2018/06/22	1	27.45	10	27.20	27.15	-9	4,015	-0.22%
2018/06/21	10	27.45	0	0.00	27.95	10	3,998	0.25%
2018/06/19	0	0.00	10	27.30	27.20	-10	4,013	-0.25%
2018/06/15	1	27.30	0	0.00	27.50	1	4,095	0.02%
2018/06/14	0	0.00	6	27.49	27.30	-6	4,165	-0.14%
2018/06/13	1	27.90	1	27.55	27.60	0	4,174	0.00%
2018/06/12	24	28.10	0	0.00	27.85	24	4,166	0.58%
2018/06/11	3	27.95	8	27.38	27.40	-5	4,093	-0.12%
2018/06/08	5	27.80	1	28.00	27.70	4	4,127	0.10%
2018/06/07	2	28.20	3	27.90	27.65	-1	4,144	-0.02%
2018/06/06	1	27.25	6	27.20	27.35	-5	4,114	-0.12%
2018/06/05	18	27.66	16	27.48	27.00	2	4,531	0.04%
2018/06/04	24	27.89	5	28.02	28.05	19	4,582	0.41%
2018/06/01	0	0.00	21	27.35	27.35	-21	4,392	-0.48%
2018/05/31	1	26.65	0	0.00	26.50	1	4,412	0.02%
2018/05/30	0	0.00	5	26.00	25.90	-5	4,538	-0.11%
2018/05/29	20.2	26.75	11	26.01	26.25	9.2	4,596	0.20%
2018/05/28	0	0.00	2	25.50	26.05	-2	4,630	-0.04%
2018/05/24	1	25.60	4	25.85	25.35	-3	4,822	-0.06%
2018/05/23	0	0.00	2	25.80	25.60	-2	4,885	-0.04%
2018/05/22	2	25.95	0	0.00	25.75	2	4,910	0.04%
2018/05/21	0	0.00	10	25.30	25.70	-10	5,034	-0.20%
2018/05/18	13	25.68	1	25.65	25.40	12	5,176	0.23%
2018/05/17	14	25.59	4	25.45	26.10	10	5,161	0.19%
2018/05/16	2	23.80	0	0.00	24.50	2	5,055	0.04%
2018/05/11	0	0.00	1	24.40	24.10	-1	5,357	-0.02%
2018/05/08	1	24.30	0	0.00	24.15	1	5,480	0.02%
2018/05/03	2	23.80	1	23.85	23.80	1	5,763	0.02%
2018/04/30	1	23.85	0	0.00	24.15	1	6,075	0.02%
2018/04/26	0	0.00	1	23.55	23.55	-1	6,682	-0.01%
2018/04/25	2	23.78	11	23.40	23.75	-9	7,172	-0.13%
2018/04/24	7	23.99	0	0.00	23.90	7	7,255	0.10%
2018/04/23	1	24.90	1	24.80	24.80	0	7,302	0.00%
2018/04/20	6	25.21	6	25.22	25.20	0	7,393	0.00%
2018/04/19	4	25.60	0	0.00	25.50	4	7,480	0.05%
2018/04/18	0	0.00	13	25.67	25.50	-13	7,755	-0.17%
2018/04/16	7	26.98	1	27.00	26.60	6	8,233	0.07%
2018/04/13	0	0.00	5	26.35	26.75	-5	8,566	-0.06%
2018/04/12	4	26.30	8	26.21	26.25	-4	9,242	-0.04%
2018/04/11	11	26.73	2	26.73	26.70	9	10,411	0.09%
2018/04/10	5	26.32	2	26.65	26.55	3	11,292	0.03%
2018/04/09	6	25.51	1	25.25	25.25	5	11,603	0.04%
2018/04/03	5	26.03	0	0.00	25.85	5	11,754	0.04%
2018/03/31	5	26.60	0	0.00	26.65	5	11,828	0.04%
2018/03/30	4	27.20	0	0.00	27.05	4	11,829	0.03%
2018/03/29	2	27.00	2	26.90	27.00	0	11,807	0.00%
2018/03/28	2	27.40	0	0.00	27.00	2	11,817	0.02%
2018/03/27	4	27.49	2	27.38	27.50	2	11,825	0.02%
2018/03/26	4	26.80	0	0.00	26.80	4	11,834	0.03%
2018/03/23	0	0.00	4	26.58	26.75	-4	11,831	-0.03%
2018/03/22	1	27.65	4	27.45	27.35	-3	11,738	-0.03%
2018/03/21	0	0.00	5	27.50	27.85	-5	11,692	-0.04%
2018/03/20	33	27.16	19	27.17	27.15	14	11,863	0.12%
2018/03/19	1	27.90	1	27.90	27.90	0	11,893	0.00%
2018/03/16	12	28.18	7	28.19	28.20	5	11,875	0.04%
2018/03/15	10	28.04	1	28.05	28.05	9	11,917	0.08%
2018/03/14	7	28.06	15	28.02	27.95	-8	11,906	-0.07%
2018/03/13	10	28.43	8	28.50	28.45	2	11,883	0.02%
2018/03/12	24	28.55	48	28.58	28.35	-24	11,841	-0.20%
2018/03/09	12	29.50	41	29.68	29.20	-29	11,816	-0.25%
2018/03/08	8	28.92	33	28.79	28.75	-25	11,452	-0.22%
2018/03/07	17	28.33	0	0.00	28.50	17	11,450	0.15%
2018/03/06	15	28.77	2	28.73	28.75	13	11,513	0.11%
2018/03/05	2	28.65	5	28.47	28.45	-3	11,389	-0.03%
2018/03/02	9	28.13	1	28.15	28.15	8	11,353	0.07%
2018/03/01	8	27.59	0	0.00	27.95	8	11,737	0.07%
2018/02/27	11	27.70	2	28.10	27.80	9	11,967	0.08%
2018/02/26	0	0.00	2	27.20	27.00	-2	12,038	-0.02%
2018/02/23	0	0.00	5	27.50	27.45	-5	12,002	-0.04%
2018/02/21	6	26.61	5	26.45	27.50	1	11,995	0.01%
2018/02/12	8	25.44	3	25.60	25.45	5	11,913	0.04%
2018/02/09	4	24.66	2	23.80	25.00	2	11,890	0.02%
2018/02/08	0	0.00	6	25.18	25.10	-6	11,927	-0.05%
2018/02/07	1	25.25	4	25.79	25.25	-3	11,965	-0.03%
2018/02/06	18	25.39	17	24.76	25.10	1	12,043	0.01%
2018/02/05	12	26.98	0	0.00	27.40	12	12,214	0.10%
2018/02/01	4	27.90	0	0.00	27.95	4	12,226	0.03%
2018/01/31	1	28.05	1	27.90	28.10	0	12,282	0.00%
2018/01/30	21	28.09	0	0.00	28.05	21	12,234	0.17%
2018/01/29	9	28.22	0	0.00	28.40	9	12,159	0.07%
2018/01/26	5	28.20	111	27.55	27.70	-106	12,089	-0.88%	大賣/鉅額交易
2018/01/25	1	28.85	19	28.49	28.10	-18	11,968	-0.15%
2018/01/24	35	29.02	43	28.91	29.30	-8	11,793	-0.07%
2018/01/23	22	29.43	1	29.40	29.05	21	11,701	0.18%
2018/01/22	11	30.94	27	30.87	30.30	-16	11,422	-0.14%
2018/01/19	38	30.07	33	30.46	30.70	5	11,212	0.04%
2018/01/18	3	29.70	6	29.50	29.35	-3	10,752	-0.03%
2018/01/17	5	29.57	1	29.30	29.45	4	10,698	0.04%
2018/01/16	3	29.73	16	29.68	29.50	-13	10,612	-0.12%
2018/01/15	1	29.50	10	29.53	29.35	-9	10,510	-0.09%
2018/01/12	27	30.29	12	30.38	30.05	15	10,468	0.14%
2018/01/11	10	29.44	14	29.37	29.55	-4	10,156	-0.04%
2018/01/10	21	29.70	9	29.43	29.10	12	9,979	0.12%
2018/01/09	44	30.02	25	29.88	30.20	19	9,679	0.20%
2018/01/08	38	31.43	64	31.37	30.60	-26	9,315	-0.28%
2018/01/05	21	30.64	32	30.58	31.20	-11	8,612	-0.13%
2018/01/04	88	27.38	52	27.90	28.95	36	7,454	0.48%
2018/01/03	19	26.62	25	26.54	26.35	-6	6,544	-0.09%
2018/01/02	2	25.25	7	26.01	25.95	-5	6,204	-0.08%