正文 (4906)-元大-雙和券商分點個股進出

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
33.95
漲跌
▼0.20
漲幅
-0.59%
成交量
1,859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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/05/14	1	34.10	0	0.00	34.15	1	6,384	0.02%
2024/05/10	4	33.19	0	0.00	33.40	4	6,626	0.06%
2024/05/09	5	33.50	0	0.00	33.30	5	6,780	0.07%
2024/05/06	0	33.45	0	0.00	33.55	0	6,878	0.00%
2024/05/02	2	33.20	0	0.00	33.20	2	6,941	0.03%
2024/04/30	0	0.00	3	33.45	33.25	-3	7,018	-0.04%
2024/04/29	0	0.00	1	33.15	33.25	-1	7,071	-0.01%
2024/04/25	0	0.00	5.6	32.60	32.50	-5.6	7,275	-0.08%
2024/04/19	11	32.29	1	32.30	32.20	10	7,766	0.13%
2024/04/18	3	32.75	1	32.80	33.15	2	7,725	0.03%
2024/04/17	0.3	33.10	2	33.05	32.95	-1.8	7,742	-0.02%
2024/04/16	5	33.18	0	0.00	32.70	5	7,740	0.06%
2024/04/15	1	34.15	1	34.20	34.10	0	7,693	0.00%
2024/04/12	1	34.50	1	34.50	34.55	0	7,674	0.00%
2024/04/10	3	34.65	5	34.66	34.70	-2	7,709	-0.03%
2024/04/09	2	34.13	1	34.60	34.05	1	7,659	0.01%
2024/04/08	44	34.05	0	0.00	34.05	44	7,608	0.58%
2024/04/03	1	33.80	5	34.00	33.95	-4	7,608	-0.05%
2024/04/02	65	34.20	1	34.50	34.10	64	7,621	0.84%
2024/04/01	20	34.70	10	34.40	34.55	10	7,594	0.13%
2024/03/29	14	34.13	0	0.00	34.10	14	7,575	0.18%
2024/03/28	15	34.29	0	34.50	34.20	15	7,639	0.20%
2024/03/27	2	34.65	1	34.40	34.40	1	7,680	0.01%
2024/03/26	5	34.58	0	0.00	34.40	5	7,678	0.07%
2024/03/25	0.3	35.20	3	35.20	35.30	-2.8	7,627	-0.04%
2024/03/22	1	35.40	6	35.16	35.10	-5	7,653	-0.07%
2024/03/21	6.1	34.80	0	0.00	34.80	6.1	7,663	0.08%
2024/03/20	7	35.18	1	35.40	34.90	6	7,731	0.08%
2024/03/19	1	35.00	1	35.10	35.00	0	7,974	0.00%
2024/03/18	32.3	34.68	0	0.00	35.10	32.3	8,333	0.39%
2024/03/15	14	34.61	0	0.00	34.30	14	8,602	0.16%
2024/03/14	10	34.95	1	34.80	34.90	9	8,679	0.10%
2024/03/13	5	36.08	2	35.70	35.65	3	8,912	0.03%
2024/03/12	31	36.20	1	36.20	36.15	30	8,880	0.34%
2024/03/11	15	36.42	5	36.12	36.15	10	8,786	0.11%
2024/03/08	14	36.30	3	36.02	35.95	11	8,713	0.13%
2024/03/07	35.2	37.54	21	37.82	36.80	14.2	8,577	0.17%
2024/03/06	25	38.44	27	38.58	38.35	-2	8,253	-0.02%
2024/03/05	187	39.81	259	39.53	39.50	-72	7,969	-0.90%	大買/大賣/
2024/03/04	6	37.88	80	37.97	38.70	-74	6,493	-1.14%
2024/03/01	4	35.23	20	35.25	35.20	-16	5,983	-0.27%
2024/02/27	13	35.33	0	0.00	35.25	13	5,974	0.22%
2024/02/26	0	0.00	1	36.35	36.00	-1	5,965	-0.02%
2024/02/23	2	36.12	0	0.00	35.90	2	5,955	0.03%
2024/02/22	3	36.18	12	36.46	36.35	-9	6,002	-0.15%
2024/02/21	3	36.20	1	36.05	36.05	2	5,965	0.03%
2024/02/20	0	0.00	14	35.66	35.65	-14	5,938	-0.24%
2024/02/19	10	35.90	1	36.15	35.95	9	5,940	0.15%
2024/02/16	3	35.70	14	35.58	35.65	-11	5,922	-0.19%
2024/02/15	0	0.00	5	34.85	35.70	-5	5,925	-0.08%
2024/02/05	2	35.28	2	35.10	35.10	0	5,887	0.00%
2024/02/02	20	36.42	7	36.22	36.00	13	5,862	0.22%
2024/02/01	8	36.23	4.3	36.22	36.20	3.7	5,732	0.06%
2024/01/31	0	0.00	3	35.65	35.60	-3	5,626	-0.05%
2024/01/29	4	35.69	8	35.71	35.80	-4	5,636	-0.07%
2024/01/26	4	35.19	2	35.50	35.00	2	5,682	0.04%
2024/01/25	12	35.41	1	35.40	35.60	11	5,729	0.19%
2024/01/24	5	36.17	17	35.78	35.80	-12	5,703	-0.21%
2024/01/23	0	0.00	1	35.85	35.90	-1	5,671	-0.02%
2024/01/22	22	35.90	11	35.35	35.85	11	5,625	0.20%
2024/01/19	17	34.81	2	35.00	34.80	15	5,467	0.27%
2024/01/18	5	34.60	1	35.00	35.20	4	5,445	0.07%
2024/01/17	3	35.27	12	35.29	35.35	-9	5,398	-0.17%
2024/01/16	22	34.97	8	35.81	36.00	14	5,340	0.26%
2024/01/15	7	34.83	3	34.47	35.00	4	5,112	0.08%
2024/01/12	2	33.60	0	0.00	33.50	2	5,002	0.04%
2024/01/10	3	33.35	0	0.00	33.45	3	5,067	0.06%
2024/01/09	1	33.05	0	0.00	33.25	1	5,131	0.02%
2024/01/04	3	34.03	1	33.80	33.85	2	5,268	0.04%
2024/01/03	5	34.18	2	34.15	34.15	3	5,289	0.06%
2023/12/29	0	0.00	1	34.55	34.50	-1	5,341	-0.02%
2023/12/27	0.1	34.65	1	34.55	34.55	-1	5,396	-0.02%
2023/12/26	1	34.85	10	34.90	34.85	-9	5,538	-0.16%
2023/12/25	5	34.68	3	34.75	34.60	2	5,548	0.04%
2023/12/22	2	35.60	4	35.64	35.55	-2	5,530	-0.04%
2023/12/21	7	35.75	1	35.70	35.60	6	5,535	0.11%
2023/12/20	1	36.00	1	35.80	35.95	0	5,661	0.00%
2023/12/19	2	35.35	1	35.50	35.60	1	5,672	0.02%
2023/12/18	2	36.23	5.2	36.00	35.80	-3.2	5,740	-0.06%
2023/12/15	17.1	36.59	27	36.28	36.20	-9.9	5,810	-0.17%
2023/12/14	3	36.87	22	37.08	36.90	-19	5,830	-0.33%
2023/12/13	31	36.28	20.3	36.46	36.35	10.7	5,593	0.19%
2023/12/12	17	35.68	25	35.31	35.75	-8	5,399	-0.15%
2023/12/11	15	34.40	6	34.32	34.30	9	5,452	0.17%
2023/12/08	32	35.58	10	35.54	35.70	22	5,430	0.41%
2023/12/07	0	0.00	1	34.70	34.50	-1	5,303	-0.02%
2023/12/05	3	33.98	5	34.14	33.95	-2	5,485	-0.04%
2023/12/04	2	34.30	22	34.39	34.25	-20	5,826	-0.34%
2023/12/01	0	0.00	5	34.10	34.10	-5	6,234	-0.08%
2023/11/30	1	34.00	0	0.00	34.05	1	6,330	0.02%
2023/11/29	1	34.20	6.1	34.20	34.20	-5.1	6,567	-0.08%
2023/11/28	1	34.00	9	34.22	34.40	-8	6,905	-0.12%
2023/11/27	4	33.89	0	0.00	33.55	4	7,100	0.06%
2023/11/24	1	34.35	0	0.00	34.10	1	7,301	0.01%
2023/11/22	0	0.00	2	34.50	34.65	-2	8,732	-0.02%
2023/11/21	4	34.78	14	34.79	34.60	-10	9,605	-0.10%
2023/11/20	2	34.05	0	0.00	34.30	2	9,947	0.02%
2023/11/17	0	0.00	6	33.48	33.45	-6	10,412	-0.06%
2023/11/16	0	0.00	11	33.48	33.40	-11	10,727	-0.10%
2023/11/15	0	0.00	9	33.24	33.10	-9	11,172	-0.08%
2023/11/14	10	33.05	0	0.00	33.15	10	11,272	0.09%
2023/11/13	0	0.00	1	32.75	32.75	-1	11,342	-0.01%
2023/11/10	0	0.00	5	32.75	32.70	-5	11,360	-0.04%
2023/11/09	2	32.90	1	32.95	32.90	1	11,392	0.01%
2023/11/08	1	33.70	0	0.00	33.30	1	11,367	0.01%
2023/11/07	10	33.45	0	0.00	33.45	10	11,416	0.09%
2023/11/06	1	33.80	0	0.00	33.90	1	11,542	0.01%
2023/11/03	0	0.00	3	34.57	34.25	-3	11,956	-0.03%
2023/11/02	1	33.80	3	33.90	33.85	-2	11,934	-0.02%
2023/11/01	0	0.00	10	32.71	32.60	-10	12,043	-0.08%
2023/10/31	3	33.43	7	32.93	32.60	-4	12,232	-0.03%
2023/10/27	0	0.00	2	33.50	33.15	-2	12,454	-0.02%
2023/10/26	0	0.00	3	33.25	33.05	-3	12,636	-0.02%
2023/10/25	3	34.00	0	0.00	33.70	3	12,669	0.02%
2023/10/24	7	33.69	6	33.71	34.00	1	12,726	0.01%
2023/10/23	11	33.33	13	33.38	33.25	-2	12,772	-0.02%
2023/10/19	2	33.70	0	0.00	33.65	2	12,976	0.02%
2023/10/18	3	33.58	4	33.30	33.45	-1	13,018	-0.01%
2023/10/17	5	33.95	0	0.00	33.85	5	13,017	0.04%
2023/10/16	11	34.42	1	34.60	34.60	10	13,098	0.08%
2023/10/13	4	35.48	1	36.20	35.35	3	13,160	0.02%
2023/10/12	12	35.46	6	35.49	35.90	6	13,254	0.05%
2023/10/11	1	36.20	2	36.08	36.00	-1	13,271	-0.01%
2023/10/06	0	0.00	7	37.11	36.70	-7	13,344	-0.05%
2023/10/04	25	36.68	0	0.00	36.60	25	13,391	0.19%
2023/10/03	18	37.66	19	37.33	37.15	-1	13,538	-0.01%
2023/10/02	3	37.78	49.3	37.65	37.85	-46.3	13,683	-0.34%
2023/09/28	2	36.55	1	36.45	36.45	1	13,866	0.01%
2023/09/27	23	36.60	1	36.70	36.70	22	14,035	0.16%
2023/09/26	6	37.58	1	37.85	37.25	5	14,314	0.03%
2023/09/25	6	36.66	2	37.40	37.60	4	14,810	0.03%
2023/09/22	1	35.30	4	35.64	36.05	-3	15,164	-0.02%
2023/09/21	12	36.00	5	35.65	35.65	7	15,371	0.05%
2023/09/20	14	37.15	2	36.70	36.60	12	15,626	0.08%
2023/09/19	24	37.58	63	37.85	37.35	-39	15,530	-0.25%
2023/09/18	2	37.05	2	37.13	37.10	0	15,394	0.00%
2023/09/15	26.1	37.31	24	37.60	37.05	2.1	15,333	0.01%
2023/09/14	57	38.18	39	38.24	38.05	18	15,132	0.12%
2023/09/13	32	37.59	5	37.42	37.70	27	14,807	0.18%
2023/09/12	55	37.45	13	37.38	37.45	42	14,717	0.29%
2023/09/11	8	36.29	5	36.86	36.25	3	14,568	0.02%
2023/09/08	1	36.60	33	36.89	37.00	-32	14,723	-0.22%
2023/09/07	13	37.02	7	36.99	37.05	6	14,692	0.04%
2023/09/06	24	37.69	21	37.80	37.95	3	14,398	0.02%
2023/09/05	13	36.58	53	36.86	36.50	-40	13,995	-0.29%
2023/09/04	31	35.94	27	36.18	36.20	4	13,935	0.03%
2023/09/01	71.2	37.40	183	37.79	37.05	-111.9	13,756	-0.81%	大賣/鉅額交易
2023/08/31	7	37.04	13	37.06	37.30	-6	13,628	-0.04%
2023/08/30	6	36.70	12	36.72	36.95	-6	13,760	-0.04%
2023/08/29	55	36.20	51	36.11	36.25	4	13,590	0.03%
2023/08/28	141.2	37.92	692	38.86	35.90	-550.8	13,326	-4.13%	大買/大賣/鉅額交易
2023/08/25	74.3	36.91	438	38.06	37.50	-363.7	12,166	-2.99%	大賣/鉅額交易
2023/08/24	48	35.60	11	35.68	35.40	37	11,315	0.33%
2023/08/23	16	35.26	53	35.30	35.55	-37	10,998	-0.34%
2023/08/22	77	34.25	15	34.30	34.30	62	10,496	0.59%
2023/08/21	48	34.58	11.4	34.43	34.50	36.6	10,182	0.36%
2023/08/18	3	33.27	2	33.88	32.95	1	9,725	0.01%
2023/08/17	1	33.65	5	33.10	33.65	-4	9,639	-0.04%
2023/08/16	2	33.05	52	32.76	33.05	-50	9,566	-0.52%
2023/08/15	5	33.15	2	33.25	33.25	3	9,564	0.03%
2023/08/14	2	32.78	1	32.70	32.65	1	9,629	0.01%
2023/08/11	20	32.89	4	32.89	32.65	16	9,575	0.17%
2023/08/10	8	33.34	10	33.39	33.35	-2	9,491	-0.02%
2023/08/09	36	34.22	22	33.99	33.55	14	9,344	0.15%
2023/08/08	25	33.51	21	33.23	33.15	4	8,915	0.04%
2023/08/07	10	32.87	12	33.13	33.45	-2	8,858	-0.02%
2023/08/04	2	32.73	8	32.79	32.90	-6	8,737	-0.07%
2023/08/02	40	32.26	11	32.31	31.40	29	8,557	0.34%
2023/08/01	6	32.20	1	32.00	32.05	5	8,426	0.06%
2023/07/31	23	32.48	1	32.40	32.10	22	8,343	0.26%
2023/07/28	1	31.40	1	31.55	31.50	0	8,268	0.00%
2023/07/27	3	31.90	0	0.00	31.80	3	8,260	0.04%
2023/07/26	3	31.67	0	0.00	31.35	3	8,211	0.04%
2023/07/25	14	32.13	10	32.05	31.90	4	8,170	0.05%
2023/07/24	6	31.63	6	31.83	31.55	0	8,024	0.00%
2023/07/21	1	31.40	0	0.00	31.40	1	7,964	0.01%
2023/07/20	5	31.71	5	31.95	32.05	0	7,937	0.00%
2023/07/18	4	32.80	2	32.40	32.25	2	7,838	0.03%
2023/07/17	6	33.51	5	33.30	33.35	1	7,735	0.01%
2023/07/14	12	32.70	6	32.97	32.75	6	7,654	0.08%
2023/07/13	15	32.89	14	32.92	32.55	1	7,621	0.01%
2023/07/12	2	32.18	1	32.55	32.10	1	7,580	0.01%
2023/07/11	2	32.30	4	32.41	32.40	-2	7,560	-0.03%
2023/07/10	4	32.80	2	32.90	32.80	2	7,535	0.03%
2023/07/07	9	33.58	9.2	33.72	33.55	-0.2	7,398	0.00%
2023/07/06	16	33.99	28	34.14	33.65	-12	7,318	-0.16%
2023/07/05	8	33.45	15.8	33.64	33.15	-7.8	6,999	-0.11%
2023/07/04	23	33.03	3.2	33.31	33.40	19.8	6,832	0.29%
2023/07/03	32.2	33.97	54	34.44	34.45	-21.8	6,528	-0.33%
2023/06/30	15	32.68	47	32.70	33.05	-32	5,960	-0.54%
2023/06/29	21.8	31.63	16.6	31.79	31.50	5.2	5,502	0.09%
2023/06/28	52	31.79	16.1	31.36	31.25	36	5,288	0.68%
2023/06/27	0.2	30.05	3	29.97	29.80	-2.8	4,964	-0.06%
2023/06/26	0.3	30.05	0	0.00	30.05	0.3	5,017	0.01%
2023/06/19	2.4	30.12	0	0.00	30.05	2.4	5,111	0.05%
2023/06/16	0	0.00	65	30.78	30.50	-65	5,096	-1.28%
2023/06/15	19	30.91	0	0.00	30.90	19	5,072	0.37%
2023/06/14	41	31.28	11	31.06	31.40	30	4,996	0.60%
2023/06/13	6	31.47	2	31.45	31.50	4	4,718	0.08%
2023/06/12	5	31.30	1	31.45	31.30	4	4,671	0.09%
2023/06/09	1	31.40	0	0.00	31.80	1	4,657	0.02%
2023/06/08	2	31.33	1	31.35	31.15	1	4,632	0.02%
2023/06/07	2	31.75	7.1	31.62	31.65	-5.1	4,632	-0.11%
2023/06/06	28	32.22	3	32.12	32.00	25	4,564	0.55%
2023/06/05	34	33.18	31	33.09	33.45	3	4,354	0.07%
2023/06/02	5	31.50	2	31.48	31.55	3	4,016	0.07%
2023/06/01	1	31.60	5	31.44	31.60	-4	3,984	-0.10%
2023/05/31	4	31.45	14	31.58	31.40	-10	3,966	-0.25%
2023/05/30	0	0.00	1	31.10	31.15	-1	3,928	-0.03%
2023/05/29	5	31.42	2	30.75	31.40	3	3,868	0.08%
2023/05/22	0	0.00	1	30.45	30.50	-1	3,637	-0.03%
2023/05/19	0	0.00	5.4	30.13	30.05	-5.4	3,618	-0.15%
2023/05/18	4	30.33	1	30.00	30.40	3	3,581	0.08%
2023/05/12	1	29.50	0	0.00	30.15	1	3,387	0.03%
2023/05/11	1	29.85	0	0.00	29.70	1	3,364	0.03%
2023/05/10	1	30.30	0	0.00	30.25	1	3,319	0.03%
2023/05/05	1	29.45	0	0.00	29.40	1	3,221	0.03%
2023/05/04	3	29.72	4	29.59	29.65	-1	3,183	-0.03%
2023/04/28	1	31.15	0	0.00	31.00	1	3,047	0.03%
2023/04/27	5	31.08	1	31.20	30.95	4	3,025	0.13%
2023/04/26	4.1	30.79	0	0.00	30.90	4.1	3,003	0.14%
2023/04/25	3	31.30	0	0.00	30.80	3	2,993	0.10%
2023/04/24	3	31.40	1	31.45	31.50	2	2,948	0.07%
2023/04/21	5	30.50	0	0.00	30.80	5	2,923	0.17%
2023/04/19	10	32.45	15	32.51	32.50	-5	2,764	-0.18%
2023/04/18	10	32.60	10	32.33	32.25	0	2,692	0.00%
2023/04/17	2	32.20	6	32.29	32.35	-4	2,630	-0.15%
2023/04/14	3	31.72	1	31.90	31.65	2	2,536	0.08%
2023/04/13	0	0.00	4	31.59	31.60	-4	2,479	-0.16%
2023/04/12	2	31.55	7	31.76	31.80	-5	2,441	-0.20%
2023/04/11	12	31.40	12	31.58	31.35	0	2,377	0.00%
2023/04/10	2	30.85	0	0.00	30.65	2	2,219	0.09%
2023/04/07	5	31.34	12	31.47	31.30	-7	2,166	-0.32%
2023/04/06	3	31.15	2	31.35	31.40	1	2,130	0.05%
2023/03/31	0	0.00	5	31.12	30.90	-5	2,069	-0.24%
2023/03/30	14	30.97	14	30.91	30.85	0	2,026	0.00%
2023/03/29	5	30.52	2	30.70	30.50	3	1,954	0.15%
2023/03/28	1	30.30	32	30.39	30.25	-31	1,916	-1.62%
2023/03/27	8	30.17	8	30.44	30.20	0	1,860	0.00%
2023/03/24	0	0.00	3	29.85	29.85	-3	1,797	-0.17%
2023/03/23	1	29.35	0	0.00	29.45	1	1,721	0.06%
2023/03/22	0	0.00	1	29.20	29.30	-1	1,695	-0.06%
2023/03/20	0	0.00	5	28.68	29.15	-5	1,639	-0.30%
2023/03/17	1	28.45	9	28.45	28.40	-8	1,656	-0.48%
2023/03/16	4	28.00	1	28.00	28.00	3	1,636	0.18%
2023/03/14	1	28.75	2	28.75	28.75	-1	1,571	-0.06%
2023/03/13	0	0.00	3	28.15	28.25	-3	1,521	-0.20%
2023/03/10	3	28.60	1	28.50	28.50	2	1,517	0.13%
2023/03/09	0	0.00	1	28.35	28.25	-1	1,486	-0.07%
2023/03/08	1	28.35	0	0.00	28.65	1	1,476	0.07%
2023/03/07	1	28.50	1	28.55	28.45	0	1,491	0.00%
2023/03/06	1	28.40	2	28.40	28.35	-1	1,459	-0.07%
2023/02/23	2	27.80	9	27.79	27.80	-7	1,601	-0.44%
2023/02/22	0	0.00	2	27.70	27.75	-2	1,610	-0.12%
2023/02/16	0	0.00	1	27.80	27.75	-1	1,677	-0.06%
2023/02/15	1	27.65	10	27.65	27.60	-9	1,723	-0.52%
2023/02/13	1	27.75	0	27.80	27.80	1	1,843	0.05%
2023/02/10	0	0.00	1	27.75	27.55	-1	1,908	-0.05%
2023/02/07	1	28.20	0	0.00	28.05	1	1,897	0.05%
2023/02/06	3	28.35	3	28.30	28.10	0	1,897	0.00%
2023/02/03	0	0.00	3	28.10	28.00	-3	1,882	-0.16%
2023/02/02	4	27.86	5	27.97	28.10	-1	1,875	-0.05%
2023/02/01	6	27.93	1	28.15	27.95	5	1,856	0.27%
2023/01/16	0	0.00	1	26.90	26.95	-1	1,821	-0.05%
2023/01/13	1	27.20	0	0.00	26.85	1	1,860	0.05%
2023/01/09	0	0.00	1	28.00	27.95	-1	1,911	-0.05%
2023/01/05	0	0.00	3	28.13	27.90	-3	1,978	-0.15%
2023/01/04	0	0.00	5	28.05	28.00	-5	2,002	-0.25%
2022/12/30	0	0.00	1	27.70	27.40	-1	2,049	-0.05%
2022/12/27	2	27.50	0	0.00	27.60	2	2,188	0.09%
2022/12/21	1	27.00	1	27.00	26.90	0	2,412	0.00%
2022/12/20	4	27.05	6	26.85	26.75	-2	2,501	-0.08%
2022/12/19	1	27.25	3	27.20	27.30	-2	2,631	-0.08%
2022/12/16	1	27.75	3	27.83	27.55	-2	2,883	-0.07%
2022/12/15	1	28.10	1.1	28.30	28.10	-0.1	3,731	0.00%
2022/12/09	10	28.87	5	28.97	28.60	5	3,901	0.13%
2022/12/07	1	28.00	37	28.00	28.00	-36	3,876	-0.93%
2022/12/06	1	28.30	29	28.34	28.15	-28	3,943	-0.71%
2022/12/02	2	28.85	0	0.00	28.75	2	4,012	0.05%
2022/12/01	0	0.00	7	28.81	28.75	-7	4,042	-0.17%
2022/11/30	2	28.78	2	28.70	28.60	0	4,149	0.00%
2022/11/29	3	28.82	10	28.60	28.80	-7	4,494	-0.16%
2022/11/28	1	28.05	0	0.00	28.15	1	4,551	0.02%
2022/11/25	2	28.33	5	28.40	28.00	-3	4,605	-0.07%
2022/11/24	3	28.47	0	0.00	28.40	3	4,640	0.06%
2022/11/23	10	28.64	3	28.90	28.60	7	4,647	0.15%
2022/11/22	12	28.36	8	28.66	28.75	4	4,647	0.09%
2022/11/21	8	28.24	0	0.00	28.15	8	4,669	0.17%
2022/11/17	33	28.25	1	28.10	28.15	32	4,766	0.67%
2022/11/16	1	27.70	0	0.00	27.70	1	4,845	0.02%
2022/11/14	0	0.00	36	27.95	28.15	-36	5,099	-0.71%
2022/11/11	11	27.92	0	0.00	27.75	11	5,232	0.21%
2022/11/10	2	28.03	1	27.95	27.80	1	5,229	0.02%
2022/11/09	15	27.95	7	27.76	27.85	8	5,185	0.15%
2022/11/08	6	27.53	0	0.00	27.60	6	5,145	0.12%
2022/11/04	0	0.00	3	26.65	26.70	-3	5,118	-0.06%
2022/10/28	1	25.70	0	0.00	25.70	1	5,298	0.02%
2022/10/26	10	25.75	0	0.00	25.65	10	5,352	0.19%
2022/10/14	0	0.00	1	27.40	27.65	-1	5,498	-0.02%
2022/10/12	10	27.60	0	0.00	27.85	10	5,529	0.18%
2022/10/11	0	0.00	1	28.10	27.85	-1	5,552	-0.02%
2022/10/07	0	0.00	2	28.50	28.50	-2	5,567	-0.04%
2022/10/06	2	28.10	0	0.00	28.25	2	5,636	0.04%
2022/10/05	3	28.40	3	28.15	28.10	0	5,670	0.00%
2022/10/03	0	0.00	9	26.88	27.10	-9	5,647	-0.16%
2022/09/30	1	26.25	10	26.55	26.70	-9	5,819	-0.15%
2022/09/29	1	26.60	13	26.75	26.75	-12	5,829	-0.21%
2022/09/28	3	26.65	0	0.00	26.05	3	5,836	0.05%
2022/09/27	1	27.35	0	0.00	27.60	1	5,759	0.02%
2022/09/26	13	27.75	13	27.54	27.50	0	5,709	0.00%
2022/09/23	19	29.40	15	29.45	29.30	4	5,662	0.07%
2022/09/22	79	32.00	39	31.91	30.40	40	5,462	0.73%
2022/09/21	33	31.02	10	31.20	31.05	23	4,633	0.50%
2022/09/20	8	30.01	0	0.00	30.00	8	4,514	0.18%
2022/09/19	11	30.10	5	30.05	30.10	6	4,559	0.13%
2022/09/15	5	30.90	0	0.00	30.85	5	4,632	0.11%
2022/09/14	1	30.85	1	30.75	30.95	0	4,716	0.00%
2022/09/13	9	31.30	3	31.28	31.10	6	4,764	0.13%
2022/09/12	5	32.07	0	0.00	31.95	5	4,767	0.10%
2022/09/08	0	0.00	1	31.90	31.90	-1	4,791	-0.02%
2022/09/06	1	31.90	8.2	31.51	31.55	-7.2	5,563	-0.13%
2022/09/05	31	32.77	32.4	32.73	32.25	-1.4	5,576	-0.03%
2022/09/02	3	32.00	2	31.95	31.95	1	5,255	0.02%
2022/09/01	0	0.00	7.3	31.85	31.85	-7.3	5,214	-0.14%
2022/08/31	7	31.72	43	31.61	31.70	-36	5,184	-0.69%
2022/08/30	2	31.45	0	0.00	31.45	2	5,187	0.04%
2022/08/29	0	0.00	1	31.20	31.30	-1	5,267	-0.02%
2022/08/26	2	32.00	20	31.70	31.70	-18	5,373	-0.33%
2022/08/25	4	31.51	10	31.35	31.55	-6	5,370	-0.11%
2022/08/24	11	31.70	3	31.15	31.10	8	5,343	0.15%
2022/08/23	2	31.23	11	31.33	31.50	-9	5,328	-0.17%
2022/08/22	7	31.32	7	31.13	31.10	0	5,227	0.00%
2022/08/19	9	30.80	7	30.62	31.10	2	5,150	0.04%
2022/08/18	15	30.17	9	30.29	30.25	6	4,994	0.12%
2022/08/17	0	0.00	8	29.60	29.60	-8	4,855	-0.16%
2022/08/12	0	0.00	5	29.00	29.15	-5	4,912	-0.10%
2022/08/10	0	0.00	1	29.45	29.50	-1	4,931	-0.02%
2022/08/09	5	29.22	0	0.00	29.35	5	4,915	0.10%
2022/08/08	13	28.88	3	28.80	28.90	10	4,904	0.20%
2022/08/05	8	29.24	10	29.55	29.15	-2	4,875	-0.04%
2022/08/04	10	28.85	1	29.00	29.50	9	4,845	0.19%
2022/08/02	11	29.59	0	0.00	29.65	11	4,845	0.23%
2022/07/29	0	0.00	3	30.33	30.25	-3	4,926	-0.06%
2022/07/28	0	0.00	1	30.35	30.35	-1	4,922	-0.02%
2022/07/27	2	30.38	2	30.53	30.70	0	4,935	0.00%
2022/07/26	10	30.35	5	30.20	30.10	5	4,931	0.10%
2022/07/25	2	30.28	0	0.00	30.30	2	4,995	0.04%
2022/07/22	0	0.00	3	30.35	30.00	-3	4,991	-0.06%
2022/07/20	10	30.40	1	30.35	30.30	9	5,057	0.18%
2022/07/19	1	30.55	2	30.50	30.40	-1	5,114	-0.02%
2022/07/18	11	30.06	12	30.13	30.05	-1	5,147	-0.02%
2022/07/15	3	30.23	7	30.24	30.35	-4	5,455	-0.07%
2022/07/14	2	29.85	4	30.00	30.15	-2	5,444	-0.04%
2022/07/11	3	29.60	1	29.25	29.35	2	5,413	0.04%
2022/07/08	1	29.25	2	29.18	29.30	-1	5,411	-0.02%
2022/07/07	2	27.13	1	27.25	27.85	1	5,260	0.02%
2022/07/06	1	26.85	0	0.00	26.30	1	5,281	0.02%
2022/07/04	8	25.96	3	25.93	26.10	5	5,427	0.09%
2022/06/30	3	29.35	0	0.00	29.00	3	5,657	0.05%
2022/06/29	3	30.15	1	29.95	30.00	2	5,752	0.03%
2022/06/28	2	30.63	1	30.65	30.55	1	5,889	0.02%
2022/06/24	1	30.75	1	30.65	30.60	0	6,030	0.00%
2022/06/23	4	30.95	1	30.90	30.65	3	6,109	0.05%
2022/06/22	3	30.90	6	30.63	30.80	-3	6,324	-0.05%
2022/06/21	3	29.45	5	30.39	30.65	-2	6,295	-0.03%
2022/06/20	2	30.00	3	29.48	29.25	-1	6,334	-0.02%
2022/06/17	7	30.26	6	30.23	30.25	1	6,421	0.02%
2022/06/16	7	31.58	6.6	31.19	30.55	0.4	6,429	0.01%
2022/06/15	120.1	32.62	111	31.63	31.10	9.1	6,541	0.14%	大買/大賣/
2022/06/14	3	31.05	1	31.55	31.50	2	5,909	0.03%
2022/06/10	0	0.00	0	31.25	31.35	0	5,799	0.00%
2022/06/09	2	31.20	10	31.20	31.30	-8	5,766	-0.14%
2022/06/08	0	0.00	1	31.05	31.10	-1	5,761	-0.02%
2022/06/07	6	31.33	29	31.22	31.20	-23	5,757	-0.40%
2022/06/06	0	0.00	6	30.60	31.05	-6	5,689	-0.11%
2022/06/02	11	30.29	2	30.20	30.20	9	5,660	0.16%
2022/06/01	11	29.79	0	0.00	29.85	11	5,665	0.19%
2022/05/31	3	29.05	3	29.20	29.15	0	5,750	0.00%
2022/05/27	1	28.35	1	28.55	28.45	0	5,857	0.00%
2022/05/25	1	28.80	3	28.80	28.75	-2	6,010	-0.03%
2022/05/20	1	29.75	0	0.00	29.45	1	6,452	0.02%
2022/05/12	0	0.00	10	28.15	28.15	-10	7,495	-0.13%
2022/05/10	0	0.00	1	27.85	28.85	-1	7,890	-0.01%
2022/05/09	0	0.00	1	28.45	28.20	-1	8,037	-0.01%
2022/05/05	2	30.25	2	29.85	29.80	0	8,969	0.00%
2022/05/03	2	29.80	2	29.95	29.80	0	9,301	0.00%
2022/04/29	9	31.13	6	30.68	30.55	3	9,289	0.03%
2022/04/28	10	30.30	1	30.50	30.65	9	9,246	0.10%
2022/04/27	2	30.25	3	29.95	30.20	-1	9,288	-0.01%
2022/04/26	2	30.25	2	30.05	30.10	0	9,351	0.00%
2022/04/25	2.1	30.54	3	30.20	30.05	-0.9	9,469	-0.01%
2022/04/22	2	31.53	5	31.52	31.55	-3	9,499	-0.03%
2022/04/21	29	31.95	11	31.80	31.85	18	9,446	0.19%
2022/04/20	0	0.00	1	30.60	30.80	-1	9,101	-0.01%
2022/04/19	3	30.30	1	30.30	30.30	2	9,116	0.02%
2022/04/18	7	29.90	0	0.00	30.00	7	9,149	0.08%
2022/04/15	15	30.08	1	30.05	30.00	14	9,124	0.15%
2022/04/14	7	30.50	1	30.55	30.35	6	9,132	0.07%
2022/04/13	3	30.90	0	0.00	30.85	3	9,138	0.03%
2022/04/12	12	30.99	13	31.06	30.95	-1	9,159	-0.01%
2022/04/11	2	32.05	4	31.50	31.60	-2	9,186	-0.02%
2022/04/08	21	32.77	2	32.90	32.70	19	9,265	0.21%
2022/04/07	8	32.73	26	32.72	32.40	-18	9,523	-0.19%
2022/04/06	26	33.38	55.3	33.73	33.75	-29.3	9,491	-0.31%
2022/04/01	5	33.17	8	33.23	33.30	-3	9,924	-0.03%
2022/03/31	1	33.00	29	32.99	33.00	-28	10,327	-0.27%
2022/03/30	0	0.00	5	32.79	32.60	-5	10,185	-0.05%
2022/03/29	2	32.58	2	32.50	32.60	0	10,126	0.00%
2022/03/28	3	32.35	2	32.40	32.45	1	10,036	0.01%
2022/03/25	4	32.43	15.1	32.68	32.20	-11.1	9,981	-0.11%
2022/03/24	2	31.98	3	31.93	31.85	-1	9,841	-0.01%
2022/03/23	1	31.85	6	31.89	31.90	-5	9,949	-0.05%
2022/03/22	16	31.60	50	31.65	32.00	-34	10,247	-0.33%
2022/03/21	7	31.15	4	31.01	31.20	3	10,407	0.03%
2022/03/18	16	30.81	12	30.90	30.85	4	10,359	0.04%
2022/03/17	12	29.77	1	29.65	29.80	11	10,138	0.11%
2022/03/16	5	28.90	0	0.00	28.95	5	10,389	0.05%
2022/03/15	9	28.95	0	0.00	29.05	9	10,541	0.09%
2022/03/11	0	0.00	4	29.41	29.45	-4	10,706	-0.04%
2022/03/10	13	29.90	0	0.00	29.90	13	10,718	0.12%
2022/03/09	2	29.38	0	0.00	29.50	2	10,676	0.02%
2022/03/08	5	29.06	18	29.49	29.05	-13	10,664	-0.12%
2022/03/07	16	30.07	20	30.40	30.00	-4	10,564	-0.04%
2022/03/04	1	32.35	1	31.50	31.50	0	10,458	0.00%
2022/03/03	0	0.00	13.3	32.10	32.05	-13.3	10,361	-0.13%
2022/03/02	3	31.72	0	0.00	31.80	3	10,324	0.03%
2022/03/01	31	31.97	0	32.15	32.25	31	10,259	0.30%
2022/02/25	29	31.93	800	31.73	31.95	-771	10,188	-7.57%	大賣/鉅額交易
2022/02/24	0.2	31.65	176	31.95	31.55	-175.8	10,140	-1.73%	大賣/鉅額交易
2022/02/23	3	32.40	700	32.14	32.20	-697	10,039	-6.94%	大賣/鉅額交易
2022/02/22	0	0.00	8	32.01	31.85	-8	10,012	-0.08%
2022/02/21	634	32.67	18	32.91	33.00	616	9,946	6.19%	大買/鉅額交易
2022/02/18	1,018	32.93	16	32.60	33.10	1,002	10,211	9.81%	大買/鉅額交易
2022/02/17	28	32.26	10	32.18	31.95	18	10,036	0.18%
2022/02/16	6.1	31.39	9	31.30	31.30	-3	9,751	-0.03%
2022/02/15	3	30.75	1	30.75	30.95	2	9,720	0.02%
2022/02/14	19	30.86	0	0.00	30.95	19	9,705	0.20%
2022/02/11	10	31.18	1	31.15	31.15	9	9,663	0.09%
2022/02/10	30	31.36	7	31.28	31.15	23	9,600	0.24%
2022/02/09	13	32.68	5	32.62	32.65	8	9,261	0.09%
2022/02/08	6	32.53	19.1	32.60	32.60	-13.1	9,108	-0.14%
2022/02/07	105.1	32.69	155	32.41	32.60	-49.9	8,730	-0.57%	大買/大賣/
2022/01/26	3	31.17	7.8	31.19	31.00	-4.8	8,149	-0.06%
2022/01/25	8.1	30.84	6	30.90	30.10	2	7,974	0.03%
2022/01/24	0	0.00	5.3	29.76	30.45	-5.3	7,858	-0.07%
2022/01/21	11	30.60	1	30.70	30.45	10	7,872	0.13%
2022/01/20	1	30.80	0	0.00	30.80	1	7,963	0.01%
2022/01/19	3	30.37	7	30.49	30.55	-4	8,241	-0.05%
2022/01/18	6	30.11	6	30.21	29.95	0	8,136	0.00%
2022/01/17	2	30.25	5	29.22	30.20	-3	7,981	-0.04%
2022/01/14	15	28.88	2	28.88	28.80	13	7,850	0.17%
2022/01/13	1	29.65	0	0.00	29.50	1	7,834	0.01%
2022/01/12	11	29.53	1	29.80	29.40	10	7,811	0.13%
2022/01/11	15	30.05	1	30.15	29.95	14	7,749	0.18%
2022/01/10	2	30.60	0	0.00	30.75	2	7,689	0.03%
2022/01/07	15	30.62	4	30.60	30.55	11	7,667	0.14%
2022/01/06	12	30.81	2	30.83	31.40	10	7,594	0.13%
2022/01/05	13.2	31.57	5	31.49	31.40	8.2	7,529	0.11%
2022/01/04	5	31.61	1	31.55	31.65	4	7,477	0.05%
2022/01/03	5	32.47	6	32.46	32.10	-1	7,389	-0.01%
2021/12/30	28	32.43	54.3	32.39	32.30	-26.3	7,195	-0.37%
2021/12/29	19	31.41	8	31.38	31.85	11	6,836	0.16%
2021/12/28	19.3	32.15	21	31.81	31.20	-1.7	6,683	-0.03%
2021/12/27	18	31.09	10	31.30	31.50	8	6,090	0.13%
2021/12/24	1.1	29.99	2	30.00	29.90	-0.9	5,566	-0.02%
2021/12/23	2	30.00	0	0.00	29.75	2	5,555	0.04%
2021/12/22	2	29.70	2	29.70	29.65	0	5,532	0.00%
2021/12/21	4	29.68	2	29.70	29.75	2	5,510	0.04%
2021/12/20	4	30.31	2	30.18	30.10	2	5,459	0.04%
2021/12/17	4.1	30.33	5	30.18	29.95	-0.9	5,372	-0.02%
2021/12/16	25	30.38	14	30.42	30.60	11	5,231	0.21%
2021/12/15	2.2	29.94	29	29.86	30.30	-26.9	4,845	-0.55%
2021/12/14	0.1	28.75	0	0.00	28.50	0.1	4,519	0.00%
2021/12/13	1.2	28.81	2	28.83	28.70	-0.8	4,463	-0.02%
2021/12/10	30	29.58	13	29.19	29.20	17	4,412	0.39%
2021/12/09	8	29.09	7	29.29	29.50	1	4,100	0.02%
2021/12/08	6	28.67	1	28.50	28.50	5	3,915	0.13%
2021/12/07	7	29.00	6	28.80	28.70	1	3,874	0.03%
2021/12/06	11	28.11	5	28.20	28.20	6	3,713	0.16%
2021/12/03	10	27.63	1	27.70	27.70	9	3,702	0.24%
2021/12/01	1	27.50	2	27.05	27.60	-1	3,723	-0.03%
2021/11/26	3	27.28	1	27.10	27.10	2	3,692	0.05%
2021/11/25	1	27.85	0	0.00	27.75	1	3,671	0.03%
2021/11/24	6	27.78	5	27.85	27.85	1	3,661	0.03%
2021/11/23	16	27.71	18	28.00	27.65	-2	3,677	-0.05%
2021/11/22	2	28.65	0	0.00	28.25	2	3,665	0.05%
2021/11/19	8	28.36	23	28.41	28.20	-15	3,632	-0.41%
2021/11/18	23	29.13	24	29.21	28.85	-1	3,548	-0.03%
2021/11/17	14	29.70	19	29.87	30.00	-5	3,389	-0.15%
2021/11/16	45	28.89	57	28.94	29.00	-12	2,923	-0.41%
2021/11/15	20	27.94	3	27.95	28.05	17	2,646	0.64%
2021/11/12	0	0.00	6	28.24	28.05	-6	2,645	-0.23%
2021/11/11	10	28.12	7	28.16	27.95	3	2,625	0.11%
2021/11/09	1	27.80	1	27.75	27.75	0	2,609	0.00%
2021/11/08	1	28.00	1	27.90	27.80	0	2,615	0.00%
2021/11/05	1	27.90	2	27.88	27.90	-1	2,633	-0.04%
2021/11/04	5	27.83	10	27.98	27.85	-5	2,645	-0.19%
2021/11/03	2	27.55	2	27.45	27.50	0	2,682	0.00%
2021/11/02	31	27.51	3	27.40	27.25	28	2,696	1.04%
2021/11/01	6	28.00	7	27.99	27.90	-1	2,702	-0.04%
2021/10/29	6	27.43	2	27.50	27.40	4	2,719	0.15%
2021/10/28	6	28.14	21	27.98	28.10	-15	2,735	-0.55%
2021/10/27	41	27.69	19	27.83	28.65	22	2,639	0.83%
2021/10/26	6	26.30	0	0.00	26.15	6	2,335	0.26%
2021/10/20	5	25.40	10	25.35	25.35	-5	2,533	-0.20%
2021/10/19	0	0.00	3	25.50	25.45	-3	2,858	-0.10%
2021/10/15	0	0.00	4	25.50	25.45	-4	2,990	-0.13%
2021/10/08	2	26.30	5	26.45	26.25	-3	3,188	-0.09%
2021/10/07	7	26.24	5	26.10	26.15	2	3,304	0.06%
2021/10/06	1	25.45	5	25.95	25.45	-4	3,409	-0.12%
2021/10/01	1	26.30	4	26.15	26.00	-3	3,847	-0.08%
2021/09/30	3	26.80	0	0.00	26.85	3	3,853	0.08%
2021/09/28	0	0.00	10	26.45	26.10	-10	3,897	-0.26%
2021/09/27	0	0.00	1	26.20	26.20	-1	3,969	-0.03%
2021/09/24	21	26.39	5	26.45	26.20	16	4,278	0.37%
2021/09/23	14	26.29	5	25.55	26.35	9	4,324	0.21%
2021/09/15	2	25.50	0	0.00	25.35	2	4,742	0.04%
2021/09/08	1	24.75	0	0.00	24.65	1	4,840	0.02%
2021/09/06	4	25.91	0	0.00	25.85	4	4,817	0.08%
2021/09/02	2	26.60	0	0.00	26.10	2	4,894	0.04%
2021/09/01	3	26.55	0	0.00	26.65	3	4,887	0.06%
2021/08/31	2	26.40	2	26.35	26.45	0	4,878	0.00%
2021/08/30	2	26.40	0	0.00	26.55	2	4,883	0.04%
2021/08/26	14	26.14	0	0.00	26.15	14	4,865	0.29%
2021/08/25	0	0.00	1	26.20	26.30	-1	4,845	-0.02%
2021/08/24	8	25.95	0	0.00	25.90	8	4,841	0.17%
2021/08/23	1	25.95	0.2	26.40	26.30	0.8	4,839	0.02%
2021/08/20	0	0.00	5	25.82	25.75	-5	4,853	-0.10%
2021/08/19	0	0.00	2	26.05	26.10	-2	4,840	-0.04%
2021/08/18	1	25.90	8	26.55	26.70	-7	4,837	-0.14%
2021/08/17	0	0.00	5	26.15	25.85	-5	4,862	-0.10%
2021/08/16	0	0.00	3	26.08	26.15	-3	4,841	-0.06%
2021/08/13	5	26.99	3	26.90	26.80	2	4,820	0.04%
2021/08/12	5	27.75	0	0.00	27.65	5	4,811	0.10%
2021/08/11	10	27.75	1	27.80	27.75	9	4,834	0.19%
2021/08/10	11	27.79	2	27.80	27.65	9	4,856	0.19%
2021/08/09	10.4	28.74	2	28.70	28.40	8.4	4,896	0.17%
2021/08/06	7	29.99	0	0.00	30.15	7	4,847	0.14%
2021/08/05	2	30.00	4	30.28	29.85	-2	4,892	-0.04%
2021/08/04	6	31.24	2	31.15	30.55	4	4,982	0.08%
2021/08/03	4	32.84	20	32.90	32.85	-16	4,997	-0.32%
2021/08/02	0	0.00	1	32.85	32.75	-1	4,961	-0.02%
2021/07/30	11	33.11	3	33.18	32.80	8	4,976	0.16%
2021/07/29	1	34.00	2.1	33.60	33.65	-1.1	4,945	-0.02%
2021/07/28	11	33.40	2	33.48	33.60	9	4,943	0.18%
2021/07/27	3	34.55	12	34.29	34.15	-9	4,973	-0.18%
2021/07/26	16	34.24	6	34.34	34.45	10	5,017	0.20%
2021/07/23	27	34.56	30	34.61	34.60	-3	5,000	-0.06%
2021/07/22	9	33.65	22	33.57	33.70	-13	4,766	-0.27%
2021/07/21	7	32.39	10	32.80	32.30	-3	4,734	-0.06%
2021/07/20	9	33.20	0	0.00	33.10	9	4,720	0.19%
2021/07/19	13	33.97	0	0.00	33.80	13	4,716	0.28%
2021/07/16	4	34.23	24.3	34.35	34.30	-20.3	4,840	-0.42%
2021/07/15	10	33.93	6	33.95	33.95	4	4,860	0.08%
2021/07/14	2	34.13	3	34.50	34.30	-1	4,878	-0.02%
2021/07/13	13	33.92	11	33.65	33.40	2	4,912	0.04%
2021/07/12	17	34.75	30	34.33	34.35	-13	5,099	-0.25%
2021/07/09	0	0.00	22	33.42	33.75	-22	5,007	-0.44%
2021/07/08	3	33.08	0	0.00	33.10	3	5,134	0.06%
2021/07/07	4	32.90	7	33.01	32.95	-3	5,359	-0.06%
2021/07/06	1	32.95	2	32.95	33.00	-1	5,880	-0.02%
2021/07/05	11	32.81	14	32.83	33.00	-3	6,207	-0.05%
2021/07/02	8	32.73	18	32.74	32.80	-10	6,566	-0.15%
2021/07/01	22	33.55	10	33.29	33.25	12	6,693	0.18%
2021/06/30	1	33.05	14	32.93	33.00	-13	6,463	-0.20%
2021/06/29	8	32.52	2	32.25	32.50	6	6,427	0.09%
2021/06/28	14	32.76	9.3	32.97	33.20	4.7	6,428	0.07%
2021/06/25	6	31.85	6	31.70	31.85	0	6,265	0.00%
2021/06/24	8	31.06	0	0.00	31.25	8	6,285	0.13%
2021/06/23	1	30.90	6	30.88	30.90	-5	6,476	-0.08%
2021/06/22	2	30.40	0	0.00	30.25	2	6,495	0.03%
2021/06/21	0	0.00	11	30.28	30.15	-11	6,542	-0.17%
2021/06/18	0.1	30.85	10	30.80	30.65	-9.9	6,620	-0.15%
2021/06/17	0.1	30.80	2	30.90	30.80	-2	6,827	-0.03%
2021/06/16	14	30.74	5	30.68	30.60	9	7,005	0.13%
2021/06/15	0	30.80	23	30.76	30.85	-23	7,156	-0.32%
2021/06/11	0	0.00	3	30.85	30.60	-3	7,215	-0.04%
2021/06/10	8	30.77	0	0.00	30.85	8	7,261	0.11%
2021/06/07	5	29.80	1	29.75	29.85	4	7,561	0.05%
2021/06/04	9	29.93	10	30.00	29.95	-1	7,688	-0.01%
2021/06/03	9	30.20	3	30.25	30.20	6	7,766	0.08%
2021/06/02	4	30.33	5	30.35	30.25	-1	7,978	-0.01%
2021/06/01	0	0.00	9	30.22	30.25	-9	8,044	-0.11%
2021/05/31	2	30.03	14	29.89	30.05	-12	8,111	-0.15%
2021/05/28	5	29.57	4	29.55	29.80	1	8,167	0.01%
2021/05/27	2	29.15	0	0.00	29.35	2	8,371	0.02%
2021/05/26	5	29.32	12	29.30	29.30	-7	8,487	-0.08%
2021/05/25	8	29.22	0	0.00	29.00	8	8,526	0.09%
2021/05/24	10	29.02	0	0.00	29.00	10	8,556	0.12%
2021/05/21	5	28.95	2.1	28.90	28.75	2.9	8,767	0.03%
2021/05/20	2	28.55	0	0.00	28.40	2	8,887	0.02%
2021/05/19	2	28.60	2	28.60	28.75	0	8,966	0.00%
2021/05/18	0	0.00	10	27.50	28.60	-10	8,974	-0.11%
2021/05/17	3	25.90	51.1	26.01	26.00	-48.1	8,963	-0.54%
2021/05/14	0	0.00	6	27.70	27.90	-6	8,903	-0.07%
2021/05/13	10	27.90	1	28.40	27.60	9	8,870	0.10%
2021/05/12	34	28.20	4	28.61	28.15	30	8,810	0.34%
2021/05/11	1	30.85	0	0.00	30.70	1	8,661	0.01%
2021/05/10	3	32.13	4.5	32.50	32.20	-1.5	8,595	-0.02%
2021/05/07	30	32.42	7	32.66	32.80	23	8,598	0.27%
2021/05/06	3	31.57	22	31.55	31.55	-19	8,552	-0.22%
2021/05/05	2	31.90	1	31.90	31.50	1	8,546	0.01%
2021/05/04	11	32.88	27	31.10	31.95	-16	8,551	-0.19%
2021/05/03	5.4	33.61	66	33.45	33.10	-60.6	8,504	-0.71%
2021/04/29	19	34.69	89	34.47	34.55	-70	8,434	-0.83%
2021/04/28	103	35.10	37	35.23	34.90	66	8,421	0.78%	大買/
2021/04/27	43	34.70	10	35.10	34.70	33	8,426	0.39%
2021/04/26	8	34.94	2	34.98	35.00	6	8,465	0.07%
2021/04/23	5	34.78	0.4	34.70	34.70	4.6	8,461	0.05%
2021/04/22	8	35.48	43	34.76	34.35	-35	8,508	-0.41%
2021/04/21	12	35.24	0	0.00	35.15	12	8,401	0.14%
2021/04/20	10	35.70	0	0.00	35.50	10	8,360	0.12%
2021/04/19	4	35.98	11	35.77	35.80	-7	8,381	-0.08%
2021/04/16	9	36.15	29.1	35.80	36.40	-20.1	8,271	-0.24%
2021/04/15	35	35.57	12	35.59	35.50	23	8,043	0.29%
2021/04/14	60	34.45	43	34.47	34.95	17	7,935	0.21%
2021/04/13	52	35.76	38	35.69	35.35	14	8,112	0.17%
2021/04/12	101.1	36.48	46	36.45	36.30	55.1	8,481	0.65%	大買/
2021/04/09	37	35.18	79	35.24	35.75	-42	8,026	-0.52%
2021/04/08	29.2	34.82	58	34.83	34.75	-28.8	7,714	-0.37%
2021/04/07	14	33.33	8	33.23	33.50	6	7,415	0.08%
2021/04/06	7	32.56	0.3	32.60	32.70	6.7	7,471	0.09%
2021/04/01	16	32.43	12	32.40	32.50	4	7,490	0.05%
2021/03/31	131	31.98	70	32.09	32.15	61	7,466	0.82%	大買/
2021/03/30	15	32.06	3	32.35	32.15	12	7,427	0.16%
2021/03/29	2	32.50	3	32.48	32.55	-1	7,353	-0.01%
2021/03/26	14	32.74	97	32.69	32.55	-83	7,299	-1.14%
2021/03/25	5	32.60	0	0.00	32.65	5	7,110	0.07%
2021/03/24	6	32.91	0	0.00	32.90	6	7,130	0.08%
2021/03/23	13	32.48	81.2	32.53	32.50	-68.2	7,143	-0.95%
2021/03/22	16	32.98	41	33.40	33.10	-25	7,072	-0.35%
2021/03/19	161	32.75	98	32.93	33.10	63	6,919	0.91%	大買/
2021/03/18	29	32.47	28	32.34	32.30	1	6,776	0.01%
2021/03/17	9	31.89	34	31.53	31.75	-25	6,814	-0.37%
2021/03/16	46	31.56	4	31.75	31.45	42	6,874	0.61%
2021/03/15	51	31.72	8	31.58	31.55	43	6,885	0.62%
2021/03/12	37	31.77	1	32.10	31.85	36	6,983	0.52%
2021/03/11	13	32.08	12	32.04	32.00	1	7,013	0.01%
2021/03/10	14	31.69	12	31.66	31.50	2	6,863	0.03%
2021/03/09	9	30.48	3	31.00	31.15	6	6,879	0.09%
2021/03/08	81	31.54	10	31.67	30.95	71	6,870	1.03%
2021/03/05	2	30.85	2	31.33	31.20	0	6,740	0.00%
2021/03/04	3	31.07	8	30.93	31.05	-5	6,719	-0.07%
2021/03/03	2	30.80	22	30.76	30.90	-20	6,724	-0.30%
2021/03/02	100	31.44	30.2	31.58	30.80	69.8	6,706	1.04%
2021/02/26	20	31.05	28	30.95	31.00	-8	6,577	-0.12%
2021/02/25	5	30.75	16	30.73	30.60	-11	6,565	-0.17%
2021/02/24	0	0.00	43	30.61	30.55	-43	6,625	-0.65%
2021/02/23	29	31.10	8	30.99	31.00	21	6,618	0.32%
2021/02/22	4	30.64	18	30.70	30.75	-14	6,583	-0.21%
2021/02/19	5	29.74	12	29.73	30.05	-7	6,855	-0.10%
2021/02/18	6	29.18	7	29.26	29.40	-1	6,968	-0.01%
2021/02/17	5	28.75	4	28.68	28.85	1	7,301	0.01%
2021/02/05	6	28.23	1	28.05	28.05	5	7,608	0.07%
2021/02/04	1	28.30	0	0.00	28.30	1	7,741	0.01%
2021/02/03	5	28.10	0	0.00	28.00	5	7,906	0.06%
2021/02/01	6	27.60	0	0.00	27.75	6	8,195	0.07%
2021/01/29	13	27.93	7	28.06	28.15	6	8,357	0.07%
2021/01/28	1	27.75	0	0.00	27.75	1	8,507	0.01%
2021/01/27	2	27.95	2	27.98	28.00	0	8,800	0.00%
2021/01/26	4	28.06	3	27.80	27.75	1	9,746	0.01%
2021/01/25	3	27.72	0	0.00	28.10	3	10,818	0.03%
2021/01/22	6	27.92	0.3	28.05	28.05	5.7	10,897	0.05%
2021/01/21	20	28.03	2	28.30	27.90	18	10,893	0.17%
2021/01/20	11	28.41	2	28.40	28.30	9	10,967	0.08%
2021/01/19	1	29.10	2	29.35	29.30	-1	10,903	-0.01%
2021/01/18	34	28.95	1	28.35	28.95	33	10,850	0.30%
2021/01/15	15	29.36	2	30.00	29.05	13	10,821	0.12%
2021/01/14	0	0.00	51	29.85	30.00	-51	10,774	-0.47%
2021/01/13	2	29.65	0	0.00	29.60	2	10,786	0.02%
2021/01/12	66	29.57	34	29.70	29.50	32	10,775	0.30%
2021/01/11	6	30.19	20	30.15	30.15	-14	10,733	-0.13%
2021/01/08	0	0.00	10	30.12	30.15	-10	10,704	-0.09%
2021/01/07	12	30.45	6	30.53	30.25	6	10,648	0.06%
2021/01/06	63	31.18	42	31.15	30.55	21	10,586	0.20%
2021/01/05	62	32.41	110.1	31.63	32.50	-48.1	10,188	-0.47%	大賣/
2021/01/04	10	30.80	61	30.80	30.70	-51	9,599	-0.53%
2020/12/31	25	30.30	38	30.42	30.45	-13	9,604	-0.14%
2020/12/30	21	30.84	21	30.78	30.55	0	9,554	0.00%
2020/12/29	40	30.87	42	30.90	30.85	-2	9,462	-0.02%
2020/12/25	1	29.60	1	29.45	29.65	0	9,099	0.00%
2020/12/24	0	0.00	3	29.75	29.35	-3	9,071	-0.03%
2020/12/23	0	0.00	0	29.15	29.35	0	9,027	0.00%
2020/12/22	21	29.22	0	0.00	28.85	21	9,032	0.23%
2020/12/21	0	0.00	4	29.28	29.45	-4	9,079	-0.04%
2020/12/18	31	29.59	2	29.53	29.65	29	9,089	0.32%
2020/12/17	26	29.20	27	29.32	29.40	-1	9,124	-0.01%
2020/12/16	10	29.05	2	29.05	28.95	8	9,109	0.09%
2020/12/15	2	28.85	0	0.00	28.70	2	9,413	0.02%
2020/12/14	0	0.00	3	29.18	29.40	-3	9,393	-0.03%
2020/12/11	30	29.34	27	29.19	29.25	3	9,501	0.03%
2020/12/10	13	30.46	16	30.33	30.10	-3	9,310	-0.03%
2020/12/09	2	30.35	12	30.55	30.55	-10	9,190	-0.11%
2020/12/08	93	30.64	25	30.50	30.50	68	9,173	0.74%
2020/12/07	11	30.70	3	30.77	30.60	8	9,050	0.09%
2020/12/04	11	30.55	64	30.50	30.50	-53	9,006	-0.59%
2020/12/03	7	30.57	7	30.67	30.35	0	8,973	0.00%
2020/12/02	22	30.10	15	30.10	30.10	7	8,881	0.08%
2020/12/01	13	30.08	16	30.28	30.40	-3	8,891	-0.03%
2020/11/30	14	30.29	0	0.00	30.20	14	8,914	0.16%
2020/11/27	80	30.40	39	30.10	30.15	41	8,957	0.46%
2020/11/26	2	29.95	1	29.95	29.95	1	8,987	0.01%
2020/11/25	41	29.51	17	29.70	29.90	24	9,000	0.27%
2020/11/24	10	30.27	80	30.04	29.80	-70	8,959	-0.78%
2020/11/23	4	30.16	22	30.14	30.20	-18	8,953	-0.20%
2020/11/20	51	30.26	4	30.13	30.10	47	8,909	0.53%
2020/11/19	48	30.00	5	30.18	29.95	43	8,962	0.48%
2020/11/18	20	30.93	52	30.67	30.50	-32	9,001	-0.36%
2020/11/17	3	30.59	3	30.67	30.65	0	9,020	0.00%
2020/11/16	15	30.72	14	30.69	30.85	1	9,131	0.01%
2020/11/13	23	29.93	43	30.15	30.25	-20	8,925	-0.22%
2020/11/12	26	29.42	6	29.35	28.95	20	8,660	0.23%
2020/11/11	1	28.70	11	29.21	29.65	-10	8,567	-0.12%
2020/11/10	14	29.19	7	29.25	29.05	7	8,443	0.08%
2020/11/09	15	29.51	21	29.25	29.30	-6	8,492	-0.07%
2020/11/06	11	29.10	12	29.00	29.00	-1	8,475	-0.01%
2020/11/05	35	28.64	4	28.43	28.50	31	8,567	0.36%
2020/11/04	50	28.87	21	28.73	28.85	29	8,474	0.34%
2020/11/03	208	29.79	369	29.77	29.20	-161	8,350	-1.93%	大買/大賣/鉅額交易
2020/11/02	291	30.42	136	30.42	30.50	155	7,719	2.01%	大買/大賣/鉅額交易
2020/10/30	3	28.00	1	28.05	27.75	2	6,659	0.03%
2020/10/29	1	27.40	0	0.00	27.60	1	6,636	0.02%
2020/10/28	10	28.20	8	27.98	27.55	2	6,670	0.03%
2020/10/26	11	27.87	12	27.88	27.50	-1	6,536	-0.02%
2020/10/22	1	28.20	15	27.93	27.55	-14	6,573	-0.21%
2020/10/21	0	0.00	3	27.83	27.85	-3	6,609	-0.05%
2020/10/20	0	0.00	32	27.48	27.50	-32	6,581	-0.49%
2020/10/19	0	0.00	13	27.23	27.30	-13	6,562	-0.20%
2020/10/16	20	26.95	10	27.10	26.75	10	6,554	0.15%
2020/10/13	1	27.20	10	26.80	27.25	-9	6,666	-0.13%
2020/10/08	20	27.00	0	0.00	27.05	20	6,641	0.30%
2020/10/07	1	26.10	0	0.00	26.15	1	6,555	0.02%
2020/10/05	0	0.00	11	25.70	25.70	-11	6,608	-0.17%
2020/09/29	1	25.50	0	0.00	25.45	1	6,745	0.01%
2020/09/28	1	25.65	15	25.74	25.65	-14	6,822	-0.21%
2020/09/24	11	25.88	2	26.03	25.60	9	6,962	0.13%
2020/09/23	0	0.00	4	26.61	26.65	-4	6,916	-0.06%
2020/09/22	2	26.85	2	26.88	26.80	0	6,990	0.00%
2020/09/21	8	27.84	0	0.00	27.70	8	7,069	0.11%
2020/09/18	30	27.73	9	28.39	27.55	21	7,041	0.30%
2020/09/17	3	27.97	4	27.90	28.10	-1	6,712	-0.01%
2020/09/16	1	28.10	2	27.43	27.85	-1	6,659	-0.02%
2020/09/14	1	26.75	0	0.00	27.15	1	6,636	0.02%
2020/09/11	2	26.55	5	26.55	26.55	-3	6,766	-0.04%
2020/09/10	2	27.53	30	27.35	27.25	-28	6,718	-0.42%
2020/09/09	2	27.40	0	0.00	27.35	2	6,700	0.03%
2020/09/08	4	26.93	0.1	27.30	27.30	3.9	6,638	0.06%
2020/09/07	1	27.30	0	0.00	26.80	1	6,593	0.02%
2020/09/04	5	27.35	13	27.13	27.20	-8	6,566	-0.12%
2020/09/03	0	0.00	4	27.98	27.80	-4	6,495	-0.06%
2020/09/02	13	28.13	5	28.05	28.20	8	6,405	0.12%
2020/09/01	20	28.05	10	27.83	27.90	10	6,316	0.16%
2020/08/31	5	28.09	6	27.87	27.75	-1	6,232	-0.02%
2020/08/28	2	27.70	0	0.00	27.50	2	6,174	0.03%
2020/08/27	12	27.39	0	0.00	27.30	12	6,148	0.20%
2020/08/26	2	27.70	20	27.80	27.70	-18	6,041	-0.30%
2020/08/25	0	0.00	8	27.70	27.60	-8	5,980	-0.13%
2020/08/24	6	28.00	14	27.61	28.15	-8	5,854	-0.14%
2020/08/21	23	27.87	53	27.97	27.85	-30	5,652	-0.53%
2020/08/20	71	27.43	37	27.33	26.65	34	5,236	0.65%
2020/08/19	26	27.53	3	27.40	27.30	23	4,917	0.47%
2020/08/18	11	27.25	34	27.04	27.20	-23	4,736	-0.49%
2020/08/17	1	26.90	5	27.20	26.80	-4	4,657	-0.09%
2020/08/14	0	0.00	0.1	26.80	26.80	-0.1	4,604	0.00%
2020/08/13	43	27.23	29	27.25	27.10	14	4,536	0.31%
2020/08/12	66	26.87	29	27.12	27.65	37	4,356	0.85%
2020/08/11	46	26.74	19	26.88	26.75	27	4,191	0.64%
2020/08/10	8	26.70	12	26.31	26.45	-4	3,949	-0.10%
2020/08/07	11	26.35	17	26.43	26.50	-6	3,920	-0.15%
2020/08/06	14	26.15	29	26.01	25.90	-15	3,811	-0.39%
2020/08/05	2	25.00	0	0.00	25.10	2	3,491	0.06%
2020/08/04	11	25.15	37	25.36	25.15	-26	3,478	-0.75%
2020/08/03	0	0.00	1	24.95	24.90	-1	3,466	-0.03%
2020/07/29	0	0.00	4	24.10	23.70	-4	3,488	-0.11%
2020/07/28	5	23.29	20	23.51	23.10	-15	3,514	-0.43%
2020/07/27	13	24.51	0	0.00	23.85	13	3,490	0.37%
2020/07/24	6	24.56	21	24.40	24.50	-15	3,453	-0.43%
2020/07/23	6	24.82	1	24.75	24.70	5	3,447	0.15%
2020/07/22	7	25.04	1	24.90	24.85	6	3,440	0.17%
2020/07/21	4	25.00	4	24.80	25.00	0	3,404	0.00%
2020/07/20	18	23.84	24	24.64	24.65	-6	3,384	-0.18%
2020/07/17	0	0.00	3	24.33	23.40	-3	3,312	-0.09%
2020/07/16	2	24.30	0	0.00	24.35	2	3,282	0.06%
2020/07/15	32	24.44	6	24.10	24.10	26	3,271	0.79%
2020/07/13	32	24.97	13	25.13	25.00	19	3,281	0.58%
2020/07/10	11	24.54	4	24.70	24.60	7	3,289	0.21%
2020/07/09	2	25.08	10	25.19	24.90	-8	3,389	-0.24%
2020/07/08	3	24.30	9	24.86	24.80	-6	3,345	-0.18%
2020/07/07	9	24.27	13	24.77	24.40	-4	3,289	-0.12%
2020/07/06	23	25.11	113	25.04	25.15	-90	3,215	-2.80%	大賣/
2020/07/03	5	24.15	19	24.26	24.25	-14	3,102	-0.45%
2020/07/02	2	24.28	174	24.35	24.20	-172	3,054	-5.63%	大賣/鉅額交易
2020/07/01	6	24.35	28	24.46	24.30	-22	3,012	-0.73%
2020/06/30	12.8	23.79	13	23.88	24.10	-0.2	2,913	-0.01%
2020/06/29	20	22.73	0	0.00	22.70	20	2,777	0.72%
2020/06/24	0.2	22.30	0	0.00	22.40	0.2	2,784	0.01%
2020/06/23	1	22.50	0	0.00	22.55	1	2,790	0.04%
2020/06/19	0	0.00	6	22.26	22.55	-6	2,808	-0.21%
2020/06/18	110	22.31	5	22.36	22.20	105	2,710	3.87%	大買/鉅額交易
2020/06/17	6	21.59	1	21.95	21.75	5	2,571	0.19%
2020/06/12	1	20.80	0	0.00	20.85	1	2,679	0.04%
2020/06/11	1	21.30	20	22.10	21.25	-19	2,720	-0.70%
2020/06/10	40	21.63	0	0.00	21.70	40	2,713	1.47%
2020/06/09	31	21.75	5	21.75	21.75	26	2,779	0.94%
2020/06/08	1	22.35	10	22.30	22.30	-9	2,861	-0.31%
2020/06/05	12	22.38	0.9	22.35	22.50	11.1	2,868	0.39%
2020/06/04	0	0.00	24	21.91	22.00	-24	2,865	-0.84%
2020/06/02	1	21.60	0	0.00	21.60	1	2,840	0.04%
2020/06/01	20	21.78	0	0.00	21.85	20	2,847	0.70%
2020/05/28	1	21.50	13	21.97	21.60	-12	2,841	-0.42%
2020/05/27	3	21.45	6	21.55	21.50	-3	2,837	-0.11%
2020/05/22	3	21.30	2	21.60	21.20	1	2,867	0.03%
2020/05/21	0	0.00	5	21.60	21.60	-5	2,865	-0.17%
2020/05/20	1	21.25	0	0.00	21.35	1	2,877	0.03%
2020/05/19	1	21.10	0	0.00	21.35	1	2,968	0.03%
2020/05/18	0	0.00	12	21.00	21.20	-12	2,990	-0.40%
2020/05/15	13	21.17	0	0.00	21.10	13	2,984	0.44%
2020/05/14	22	21.95	11	22.01	21.65	11	2,942	0.37%
2020/05/13	1	21.35	0	0.00	22.35	1	2,868	0.03%
2020/05/12	0	0.00	2	21.50	21.30	-2	2,845	-0.07%
2020/05/11	1	21.75	0	0.00	21.75	1	2,836	0.04%
2020/05/08	22	21.91	6	21.61	21.80	16	2,809	0.57%
2020/05/07	1	21.15	4	21.19	21.15	-3	2,720	-0.11%
2020/05/06	1	20.65	2	20.78	20.70	-1	2,704	-0.04%
2020/05/05	1	21.15	9	20.92	20.85	-8	2,714	-0.29%
2020/05/04	20	21.01	3	21.05	21.05	17	2,673	0.64%
2020/04/29	10	20.90	0	0.00	20.70	10	2,660	0.38%
2020/04/27	2	20.40	4	20.40	20.40	-2	2,677	-0.07%
2020/04/24	0	0.00	5	20.28	20.30	-5	2,674	-0.19%
2020/04/23	1	19.95	1	20.10	20.10	0	2,682	0.00%
2020/04/17	0	0.00	24	20.31	20.05	-24	2,785	-0.86%
2020/04/15	3	20.15	2	20.13	20.05	1	2,762	0.04%
2020/04/14	4	20.35	2	20.35	20.50	2	2,747	0.07%
2020/04/13	4	19.60	6	20.07	20.45	-2	2,634	-0.08%
2020/04/10	5	19.80	0	0.00	19.75	5	2,617	0.19%
2020/04/09	0	0.00	2	19.53	19.55	-2	2,635	-0.08%
2020/04/08	1	19.90	34	19.64	19.85	-33	2,645	-1.25%
2020/04/06	1	19.45	1	19.45	19.50	0	2,639	0.00%
2020/04/01	1	19.35	0	0.00	19.30	1	2,655	0.04%
2020/03/31	0	0.00	20	19.30	18.95	-20	2,712	-0.74%
2020/03/30	1	17.65	1	18.15	19.00	0	2,699	0.00%
2020/03/27	0	0.00	2	18.20	18.00	-2	2,696	-0.07%
2020/03/26	0	0.00	10	18.20	18.25	-10	2,705	-0.37%
2020/03/25	21	18.30	37	18.25	18.25	-16	2,704	-0.59%
2020/03/24	11	16.93	1	17.35	17.45	10	2,694	0.37%
2020/03/23	1	15.50	3	15.83	16.00	-2	2,739	-0.07%
2020/03/20	2	15.40	3	16.18	16.25	-1	2,913	-0.03%
2020/03/19	34	14.75	20	14.95	14.80	14	2,906	0.48%
2020/03/18	6	16.50	0	0.00	16.35	6	2,846	0.21%
2020/03/17	3	17.68	0	0.00	16.90	3	2,865	0.10%
2020/03/16	18	19.73	5	18.75	18.75	13	2,816	0.46%
2020/03/13	31	19.55	2	19.88	19.95	29	2,805	1.03%
2020/03/12	614	21.87	1	22.85	21.70	613	2,722	22.51%	大買/鉅額交易
2020/03/11	23	22.53	2	22.90	22.90	21	2,621	0.80%
2020/03/09	18	22.95	0	0.00	22.60	18	2,576	0.70%
2020/03/06	3	23.32	0	0.00	23.35	3	2,563	0.12%
2020/03/05	0	0.00	15	23.70	23.70	-15	2,578	-0.58%
2020/03/04	2	23.30	1	23.35	23.40	1	2,586	0.04%
2020/03/03	0	0.00	1	23.65	23.45	-1	2,586	-0.04%
2020/03/02	0	0.00	3	23.30	23.20	-3	2,598	-0.12%
2020/02/27	14	23.05	0	0.00	22.80	14	2,593	0.54%
2020/02/26	4	23.30	4	23.70	23.60	0	2,581	0.00%
2020/02/25	7	23.20	0	0.00	23.60	7	2,599	0.27%
2020/02/24	19	23.69	0	0.00	23.50	19	2,608	0.73%
2020/02/21	1	23.80	2	23.95	23.95	-1	2,614	-0.04%
2020/02/20	0	0.00	1	23.85	23.85	-1	2,620	-0.04%
2020/02/14	10	23.10	0	0.00	23.05	10	2,578	0.39%
2020/02/13	13	23.32	7	23.11	23.15	6	2,572	0.23%
2020/02/12	4	22.63	2	22.45	22.60	2	2,548	0.08%
2020/02/11	1	22.45	0	0.00	22.40	1	2,543	0.04%
2020/02/10	1	22.10	0	0.00	22.35	1	2,539	0.04%
2020/02/07	0	0.00	12	22.73	22.60	-12	2,545	-0.47%
2020/02/06	19	22.83	1	23.30	23.30	18	2,554	0.70%
2020/02/05	13	22.65	3	22.60	22.50	10	2,601	0.38%
2020/02/04	8	22.69	2	22.70	22.75	6	2,614	0.23%
2020/01/31	0	0.00	11	23.72	23.75	-11	2,605	-0.42%
2020/01/30	2	23.83	34	23.83	23.55	-32	2,653	-1.21%
2020/01/20	2	25.70	0	0.00	25.65	2	2,655	0.08%
2020/01/17	1	25.75	7	25.74	25.65	-6	2,651	-0.23%
2020/01/16	1	25.40	11	25.42	25.80	-10	2,635	-0.38%
2020/01/15	0	0.00	6	25.25	25.10	-6	2,593	-0.23%
2020/01/14	7	25.17	4	25.25	25.35	3	2,601	0.12%
2020/01/13	8	25.10	8	25.13	25.20	0	2,573	0.00%
2020/01/10	1	24.35	1	24.45	24.65	0	2,532	0.00%
2020/01/09	10	24.30	0	0.00	24.25	10	2,510	0.40%
2020/01/08	8	24.14	1	24.35	24.05	7	2,545	0.28%
2020/01/07	4	24.53	0	0.00	24.60	4	2,553	0.16%
2020/01/06	0	0.00	3	25.10	25.10	-3	2,682	-0.11%
2020/01/03	6	25.25	0	0.00	25.25	6	2,679	0.22%
2020/01/02	0	0.00	4	25.70	25.65	-4	2,668	-0.15%
2019/12/31	0	0.00	6.2	25.71	25.80	-6.2	2,651	-0.24%
2019/12/30	3	25.65	1	25.70	25.80	2	2,649	0.08%
2019/12/27	4	26.00	18	26.11	26.00	-14	2,645	-0.53%
2019/12/26	6	26.03	13	25.99	26.10	-7	2,653	-0.26%
2019/12/25	7	25.95	5	25.70	26.00	2	2,621	0.08%
2019/12/24	50	25.87	7	25.40	25.85	43	2,640	1.63%
2019/12/23	3	25.65	0	0.00	25.50	3	2,682	0.11%
2019/12/20	12	25.80	5	25.70	26.00	7	2,689	0.26%
2019/12/19	0	0.00	14	25.78	25.75	-14	2,690	-0.52%
2019/12/18	35	25.94	12	25.97	25.90	23	2,716	0.85%
2019/12/17	23	26.07	31	25.72	26.00	-8	2,712	-0.29%
2019/12/16	0	0.00	1	25.10	25.20	-1	2,542	-0.04%
2019/12/13	1	24.55	1	24.70	24.45	0	2,543	0.00%
2019/12/12	6	24.63	0	0.00	24.50	6	2,552	0.24%
2019/12/09	10	25.35	11	25.15	25.10	-1	2,594	-0.04%
2019/12/06	2	25.15	0	0.00	25.10	2	2,632	0.08%
2019/12/04	9	25.25	50	25.23	25.35	-41	2,718	-1.51%
2019/12/02	4	24.85	0	0.00	25.30	4	2,755	0.15%
2019/11/29	0	0.00	2	25.18	25.10	-2	2,781	-0.07%
2019/11/27	0	0.00	13	25.38	25.50	-13	2,859	-0.45%
2019/11/26	5	25.37	0	0.00	25.30	5	2,890	0.17%
2019/11/25	5	25.20	0	0.00	25.35	5	2,975	0.17%
2019/11/22	1	25.10	0	0.00	25.10	1	3,021	0.03%
2019/11/21	31	25.25	4	25.11	25.25	27	3,095	0.87%
2019/11/20	10	25.09	0	0.00	25.15	10	3,114	0.32%
2019/11/19	50	25.00	11	25.05	24.95	39	3,187	1.22%
2019/11/13	10	24.25	1	24.15	24.25	9	3,420	0.26%
2019/11/12	1	23.80	0	0.00	24.00	1	3,529	0.03%
2019/11/11	9	23.79	3	23.70	23.75	6	3,777	0.16%
2019/11/08	0	0.00	2	24.40	24.40	-2	3,857	-0.05%
2019/11/07	2	24.10	0	0.00	24.10	2	4,042	0.05%
2019/11/06	0	0.00	10	24.35	24.40	-10	4,191	-0.24%
2019/11/05	1	24.50	10	24.60	24.65	-9	4,378	-0.21%
2019/11/04	0	0.00	11	24.80	24.85	-11	4,522	-0.24%
2019/11/01	11	23.95	0	0.00	23.85	11	4,556	0.24%
2019/10/31	0	0.00	6	23.90	23.80	-6	4,603	-0.13%
2019/10/30	0	0.00	15	24.20	24.25	-15	4,649	-0.32%
2019/10/29	22	24.57	5	24.33	24.15	17	4,688	0.36%
2019/10/28	17	24.67	0	0.00	24.70	17	4,713	0.36%
2019/10/25	5	25.20	5	25.35	25.35	0	4,689	0.00%
2019/10/24	5	25.14	0	0.00	25.20	5	4,740	0.11%
2019/10/23	5	25.30	0	0.00	25.10	5	5,075	0.10%
2019/10/21	11	25.01	5	25.00	25.50	6	5,190	0.12%
2019/10/18	1	25.25	0	0.00	25.30	1	5,302	0.02%
2019/10/17	0	0.00	5	25.15	25.35	-5	5,324	-0.09%
2019/10/16	0	0.00	11	25.28	25.15	-11	5,375	-0.20%
2019/10/15	162	25.03	150	24.70	24.70	12	5,431	0.22%	大買/大賣/
2019/10/14	126	24.84	100	24.95	24.95	26	5,453	0.48%	大買/
2019/10/09	0	0.00	17	25.68	25.65	-17	5,363	-0.32%
2019/10/08	5	26.10	0	0.00	25.80	5	5,413	0.09%
2019/10/07	3	26.23	1	26.25	26.00	2	5,466	0.04%
2019/10/03	3	26.40	0	0.00	26.40	3	5,908	0.05%
2019/10/02	2	26.00	1	25.60	26.60	1	5,923	0.02%
2019/10/01	0	0.00	4	26.05	25.90	-4	5,902	-0.07%
2019/09/27	3	26.52	11	26.48	26.25	-8	5,875	-0.14%
2019/09/26	25	27.00	6	27.01	26.75	19	5,850	0.32%
2019/09/24	11	26.93	3	26.90	26.90	8	5,796	0.14%
2019/09/23	9	26.87	1	27.00	26.80	8	5,827	0.14%
2019/09/20	0	0.00	7	26.35	26.55	-7	5,942	-0.12%
2019/09/19	0	0.00	1	26.60	26.60	-1	5,924	-0.02%
2019/09/18	8	26.62	0	0.00	26.65	8	5,998	0.13%
2019/09/17	5	26.70	0	0.00	26.70	5	6,068	0.08%
2019/09/12	5	27.10	0	0.00	27.05	5	6,061	0.08%
2019/09/11	1	27.10	0	0.00	27.20	1	6,057	0.02%
2019/09/09	4	27.75	1	27.75	27.70	3	5,964	0.05%
2019/09/06	3	28.25	20	28.08	28.15	-17	5,927	-0.29%
2019/09/05	0	0.00	21	28.63	28.55	-21	5,869	-0.36%
2019/09/04	3	28.55	3	28.55	28.55	0	5,848	0.00%
2019/09/03	103	28.70	46	28.56	28.55	57	5,846	0.98%	大買/
2019/09/02	1	28.45	5	28.55	28.65	-4	5,815	-0.07%
2019/08/30	1	28.00	1	28.20	28.00	0	5,760	0.00%
2019/08/29	2	27.65	1	27.90	27.90	1	5,720	0.02%
2019/08/28	17	28.09	10	27.82	27.60	7	5,675	0.12%
2019/08/27	10	27.38	4	27.18	27.65	6	5,580	0.11%
2019/08/23	7	28.19	8	28.10	28.10	-1	5,457	-0.02%
2019/08/22	3	28.77	2	28.40	28.45	1	5,445	0.02%
2019/08/21	4	28.25	3	28.45	28.25	1	5,355	0.02%
2019/08/20	16	28.39	0	0.00	28.30	16	5,293	0.30%
2019/08/19	3	28.95	17	28.96	28.85	-14	5,210	-0.27%
2019/08/16	20	28.62	5	28.77	28.65	15	5,170	0.29%
2019/08/15	9	28.80	3	28.80	28.75	6	5,126	0.12%
2019/08/14	29	28.61	15	28.72	28.95	14	5,035	0.28%
2019/08/13	5	28.16	1	28.05	27.75	4	4,835	0.08%
2019/08/12	36	29.35	6	29.08	28.75	30	4,774	0.63%
2019/08/08	37	28.47	2	28.40	28.45	35	4,616	0.76%
2019/08/07	13	28.35	5	28.52	28.05	8	4,537	0.18%
2019/08/06	8	28.08	16	28.06	28.30	-8	4,373	-0.18%
2019/08/05	5	27.38	7	27.47	27.40	-2	4,279	-0.05%
2019/08/02	4	27.18	3	27.32	27.15	1	4,223	0.02%
2019/08/01	0	0.00	18	27.42	27.70	-18	4,257	-0.42%
2019/07/31	1	27.00	1	27.10	27.05	0	4,261	0.00%
2019/07/30	4	26.74	0	0.00	26.45	4	4,274	0.09%
2019/07/29	1	27.35	0	0.00	27.20	1	4,277	0.02%
2019/07/26	2	27.75	2	27.40	27.40	0	4,281	0.00%
2019/07/25	8	27.69	20	27.93	27.60	-12	4,335	-0.28%
2019/07/23	3	26.75	6	27.18	26.85	-3	4,220	-0.07%
2019/07/22	2	26.85	11	26.80	26.85	-9	4,182	-0.22%
2019/07/18	6	26.45	0	0.00	26.20	6	4,231	0.14%
2019/07/17	0	0.00	18	26.51	26.80	-18	4,239	-0.42%
2019/07/16	4	26.20	3	26.40	26.15	1	4,296	0.02%
2019/07/15	14	26.32	5	26.21	26.15	9	4,274	0.21%
2019/07/12	0	0.00	1	26.30	26.00	-1	4,254	-0.02%
2019/07/11	0	0.00	4	25.75	25.70	-4	4,226	-0.09%
2019/07/10	22	26.25	68	26.76	25.60	-46	4,243	-1.08%
2019/07/08	0	0.00	1	25.65	25.75	-1	3,902	-0.03%
2019/07/05	0	0.00	5	25.55	25.40	-5	3,920	-0.13%
2019/07/03	1	25.30	0	0.00	25.20	1	4,008	0.02%
2019/07/01	1	25.50	1	25.45	25.45	0	4,028	0.00%
2019/06/28	0	0.00	1	25.20	25.05	-1	4,038	-0.02%
2019/06/27	55	26.00	3	25.97	25.25	52	4,034	1.29%
2019/06/26	0	0.00	4	25.65	25.70	-4	3,911	-0.10%
2019/06/24	1	25.30	6	25.13	25.30	-5	3,877	-0.13%
2019/06/21	1	24.85	32	24.43	24.50	-31	3,881	-0.80%
2019/06/20	0	0.00	1	24.25	24.20	-1	3,937	-0.03%
2019/06/19	0	0.00	3	24.05	24.10	-3	4,187	-0.07%
2019/06/18	1	23.55	0	0.00	23.55	1	4,303	0.02%
2019/06/14	1	23.95	2	23.95	23.80	-1	4,476	-0.02%
2019/06/13	0	0.00	3	23.85	23.70	-3	4,689	-0.06%
2019/06/12	2	23.55	0	0.00	23.60	2	4,717	0.04%
2019/06/11	0	0.00	4	23.93	24.00	-4	4,791	-0.08%
2019/06/04	30	23.00	0	0.00	22.80	30	4,843	0.62%
2019/05/31	0	0.00	3	23.42	23.45	-3	5,027	-0.06%
2019/05/30	1	22.85	0	0.00	23.20	1	5,063	0.02%
2019/05/29	4	22.73	2	22.70	22.60	2	5,109	0.04%
2019/05/28	0	0.00	2	23.15	23.15	-2	5,107	-0.04%
2019/05/23	6	23.64	0	0.00	23.30	6	5,218	0.11%
2019/05/22	1	24.30	1	24.65	24.15	0	5,200	0.00%
2019/05/21	1	24.40	4	24.45	24.45	-3	5,226	-0.06%
2019/05/20	2	23.95	0	0.00	24.75	2	5,249	0.04%
2019/05/17	0	0.00	2	24.70	24.25	-2	5,221	-0.04%
2019/05/16	9	24.48	0	0.00	24.30	9	5,180	0.17%
2019/05/15	2	25.15	24	25.02	25.05	-22	5,164	-0.43%
2019/05/10	10	24.00	1	23.95	24.10	9	5,034	0.18%
2019/05/09	3	24.53	10	24.95	24.20	-7	4,995	-0.14%
2019/05/08	10	25.40	0	0.00	25.35	10	4,909	0.20%
2019/05/07	0	0.00	4	25.94	25.70	-4	4,836	-0.08%
2019/05/06	4	25.28	7	25.39	25.10	-3	4,785	-0.06%
2019/05/03	2	26.15	3	26.10	26.40	-1	4,701	-0.02%
2019/05/02	5	26.15	11	26.00	26.25	-6	4,671	-0.13%
2019/04/30	7	25.86	19	25.92	26.00	-12	4,622	-0.26%
2019/04/29	0	0.00	1	25.10	25.00	-1	4,407	-0.02%
2019/04/26	0	0.00	50	24.91	25.35	-50	4,409	-1.13%
2019/04/25	25	25.62	4	25.21	25.15	21	4,519	0.46%
2019/04/24	0	0.00	36	25.21	25.45	-36	4,551	-0.79%
2019/04/23	13	24.88	19	25.05	25.20	-6	4,545	-0.13%
2019/04/22	5	25.28	17.3	25.20	25.10	-12.3	4,548	-0.27%
2019/04/19	0	0.00	2	24.30	24.20	-2	4,467	-0.04%
2019/04/18	5	24.55	18	24.11	23.90	-13	4,501	-0.29%
2019/04/17	69	24.57	2	24.65	24.55	67	4,630	1.45%
2019/04/16	22	24.55	11	24.73	24.50	11	4,820	0.23%
2019/04/15	1	24.40	7	24.19	24.65	-6	4,989	-0.12%
2019/04/12	1	23.55	10	23.60	23.60	-9	4,914	-0.18%
2019/04/11	1	23.80	13	23.77	23.70	-12	4,911	-0.24%
2019/04/10	2	24.15	1	24.10	24.10	1	4,887	0.02%
2019/04/09	1	23.70	0	0.00	23.85	1	4,821	0.02%
2019/04/08	5	23.76	3	23.73	23.75	2	4,839	0.04%
2019/04/02	3	23.37	0	0.00	23.40	3	4,795	0.06%
2019/04/01	13	23.49	10.2	23.48	23.45	2.8	4,776	0.06%
2019/03/29	0	0.00	1	23.10	23.00	-1	4,726	-0.02%
2019/03/28	26	23.04	4	23.15	22.90	22	4,701	0.47%
2019/03/27	2	23.55	7	23.61	23.50	-5	4,650	-0.11%
2019/03/26	6	23.53	1	23.80	23.40	5	4,622	0.11%
2019/03/25	12	23.76	0	0.00	23.75	12	4,553	0.26%
2019/03/22	11	25.38	0	0.00	24.85	11	4,557	0.24%
2019/03/21	18	26.52	8	26.33	26.10	10	4,316	0.23%
2019/03/20	4	25.80	2	26.30	26.05	2	4,214	0.05%
2019/03/19	4	26.08	4	26.55	26.10	0	4,218	0.00%
2019/03/18	7	26.33	17	26.12	26.50	-10	4,208	-0.24%
2019/03/15	1	25.20	2	25.15	25.15	-1	4,001	-0.02%
2019/03/14	11	25.80	1	25.45	25.35	10	3,996	0.25%
2019/03/13	0	0.00	10	25.25	25.35	-10	3,949	-0.25%
2019/03/12	4	25.33	1	25.25	25.05	3	3,954	0.08%
2019/03/11	10	24.80	0	0.00	24.80	10	3,997	0.25%
2019/03/08	5	24.48	0	0.00	24.75	5	4,017	0.12%
2019/03/07	1	25.75	3	25.38	25.10	-2	4,007	-0.05%
2019/03/06	1	25.30	1	25.00	25.70	0	3,941	0.00%
2019/03/05	13	25.09	8	25.15	24.85	5	3,870	0.13%
2019/03/04	4	24.98	31	25.05	25.00	-27	3,847	-0.70%
2019/02/26	5	24.57	2	24.45	24.50	3	3,815	0.08%
2019/02/25	7	25.09	6	25.05	24.95	1	3,835	0.03%
2019/02/22	1	24.85	0	0.00	24.90	1	3,808	0.03%
2019/02/21	0	0.00	3	25.00	24.80	-3	3,830	-0.08%
2019/02/20	1	24.30	0	0.00	24.50	1	3,817	0.03%
2019/02/19	4	24.60	0	0.00	24.70	4	3,789	0.11%
2019/02/18	1	24.60	0	0.00	24.80	1	3,808	0.03%
2019/02/15	0	0.00	10	24.70	24.80	-10	3,812	-0.26%
2019/02/13	1	25.15	14	25.13	24.95	-13	3,803	-0.34%
2019/02/12	10	25.00	11	25.01	24.90	-1	3,803	-0.03%
2019/01/30	10	24.55	0	0.00	24.60	10	3,776	0.26%
2019/01/29	4	24.55	0	0.00	24.45	4	3,774	0.11%
2019/01/28	1	25.05	4	25.09	24.90	-3	3,750	-0.08%
2019/01/25	0	0.00	3	24.70	24.65	-3	3,756	-0.08%
2019/01/23	0	0.00	3	24.80	24.80	-3	3,737	-0.08%
2019/01/22	0	0.00	6	24.94	25.05	-6	3,719	-0.16%
2019/01/21	4	25.35	0	0.00	25.35	4	3,653	0.11%
2019/01/18	2	25.20	0	0.00	25.30	2	3,642	0.05%
2019/01/17	13	25.41	8	25.63	25.30	5	3,618	0.14%
2019/01/16	11	25.75	7	25.91	26.10	4	3,458	0.12%
2019/01/15	10	25.45	10	25.15	25.05	0	3,279	0.00%
2019/01/11	3	25.35	185	25.74	25.10	-182	3,158	-5.76%	大賣/鉅額交易
2019/01/10	147	25.43	7	25.29	25.75	140	3,087	4.54%	大買/鉅額交易
2019/01/09	9	25.64	12	25.60	25.50	-3	3,015	-0.10%
2019/01/08	15	25.15	32	25.13	25.45	-17	2,864	-0.59%
2019/01/07	22	24.34	35	24.16	24.50	-13	2,643	-0.49%
2019/01/04	1	22.25	1	22.60	22.70	0	2,411	0.00%
2019/01/02	6	23.43	5	23.25	23.00	1	2,447	0.04%
2018/12/28	1	22.95	0	0.00	22.95	1	2,429	0.04%
2018/12/27	1	22.95	1	23.05	22.90	0	2,451	0.00%
2018/12/26	0	0.00	2	22.40	22.25	-2	2,410	-0.08%
2018/12/25	1	22.70	0	0.00	22.65	1	2,408	0.04%
2018/12/24	1	22.85	6	23.00	23.05	-5	2,406	-0.21%
2018/12/20	11	22.25	10	22.25	22.30	1	2,499	0.04%
2018/12/18	1	22.55	1	22.70	22.75	0	2,476	0.00%
2018/12/17	13	23.62	13	23.20	23.00	0	2,441	0.00%
2018/12/12	0	0.00	1	23.00	23.00	-1	2,257	-0.04%
2018/12/11	0	0.00	2	22.65	22.80	-2	2,201	-0.09%
2018/12/07	0	0.00	4	21.75	22.15	-4	2,086	-0.19%
2018/12/06	5	22.00	5	22.20	21.30	0	2,067	0.00%
2018/12/05	3	22.20	0	0.00	22.25	3	2,033	0.15%
2018/12/04	5	22.56	5	23.08	22.45	0	2,034	0.00%
2018/11/30	0	0.00	1	21.60	21.60	-1	1,946	-0.05%
2018/11/29	0	0.00	1	21.85	21.45	-1	1,929	-0.05%
2018/11/28	1	21.10	1	21.20	21.45	0	1,902	0.00%
2018/11/27	1	20.90	0	0.00	20.95	1	1,876	0.05%
2018/11/26	2	20.75	0	0.00	20.80	2	1,855	0.11%
2018/11/23	0	0.00	3	20.20	20.10	-3	1,839	-0.16%
2018/11/22	4	21.61	6	21.17	20.80	-2	1,808	-0.11%
2018/11/21	0	0.00	2	20.88	21.00	-2	1,804	-0.11%
2018/11/20	1	20.75	0	0.00	20.75	1	1,819	0.05%
2018/11/19	1	20.55	5	20.45	20.45	-4	1,782	-0.22%
2018/11/16	5	19.85	7	20.04	20.05	-2	1,765	-0.11%
2018/11/15	8	19.99	0	0.00	19.90	8	1,753	0.46%
2018/11/14	2	19.75	1	19.70	19.85	1	1,708	0.06%
2018/11/08	0	0.00	1	19.65	19.50	-1	1,833	-0.05%
2018/11/05	0	0.00	1	19.00	19.00	-1	2,079	-0.05%
2018/11/02	0	0.00	3	18.87	18.95	-3	2,120	-0.14%
2018/10/26	2	17.30	0	0.00	17.35	2	2,456	0.08%
2018/10/25	4	17.33	0	0.00	17.15	4	2,460	0.16%
2018/10/18	1	18.75	0	0.00	18.80	1	2,543	0.04%
2018/10/16	2	18.65	0	0.00	18.60	2	2,626	0.08%
2018/10/15	0	0.00	6.9	18.23	18.15	-6.9	2,671	-0.26%
2018/10/12	20	17.95	0	0.00	18.10	20	2,776	0.72%
2018/10/11	2	18.00	1	18.00	18.00	1	3,116	0.03%
2018/10/05	1	20.60	7	20.91	20.65	-6	3,690	-0.16%
2018/10/03	0	0.00	1	22.65	22.10	-1	3,767	-0.03%
2018/09/28	6	23.38	8	23.21	23.30	-2	3,882	-0.05%
2018/09/27	0	0.00	6	22.80	22.90	-6	3,888	-0.15%
2018/09/26	1	22.50	0	0.00	22.50	1	4,218	0.02%
2018/09/25	1	22.25	0	0.00	22.30	1	4,258	0.02%
2018/09/20	11	21.85	0	0.00	21.80	11	4,396	0.25%
2018/09/18	13	21.85	0	0.00	22.05	13	4,408	0.29%
2018/09/17	1	22.15	2	21.95	22.15	-1	4,438	-0.02%
2018/09/14	2	22.15	0	0.00	22.15	2	4,472	0.04%
2018/09/11	1	21.25	0	0.00	21.40	1	4,709	0.02%
2018/09/10	7	20.85	0	0.00	20.90	7	4,725	0.15%
2018/09/07	6	21.65	1	21.70	21.60	5	4,720	0.11%
2018/09/05	16	22.75	0	0.00	22.70	16	4,783	0.33%
2018/09/04	0	0.00	12.9	22.85	22.65	-12.9	4,893	-0.26%
2018/08/31	1	22.80	0	0.00	22.85	1	5,015	0.02%
2018/08/30	0	0.00	3	23.15	22.90	-3	5,186	-0.06%
2018/08/29	3	22.85	0	0.00	23.00	3	5,219	0.06%
2018/08/28	3	23.17	1	23.30	22.95	2	5,366	0.04%
2018/08/27	1	22.90	7	22.89	23.00	-6	5,638	-0.11%
2018/08/24	1	21.75	0	0.00	21.80	1	5,787	0.02%
2018/08/23	0	0.00	12.9	21.96	22.15	-12.9	5,848	-0.22%
2018/08/22	5	21.86	0	0.00	21.85	5	5,857	0.09%
2018/08/21	3	22.12	0	0.00	22.10	3	5,885	0.05%
2018/08/20	3	21.52	0	0.00	21.60	3	5,914	0.05%
2018/08/16	6	21.84	0	0.00	22.00	6	5,863	0.10%
2018/08/15	23	22.62	1	22.80	22.20	22	5,832	0.38%
2018/08/14	10	23.10	7	23.05	23.05	3	5,802	0.05%
2018/08/13	12	23.95	19	23.92	23.60	-7	5,750	-0.12%
2018/08/10	5	26.21	2	26.45	26.15	3	5,663	0.05%
2018/08/09	9	26.16	20	26.25	26.05	-11	5,778	-0.19%
2018/08/08	2	26.60	0	0.00	26.55	2	5,753	0.03%
2018/08/07	0	0.00	1	26.90	26.85	-1	5,736	-0.02%
2018/08/03	0	0.00	2	27.40	27.35	-2	5,726	-0.03%
2018/08/02	0	0.00	11	26.85	26.85	-11	5,497	-0.20%
2018/08/01	1	26.90	13	26.84	26.80	-12	5,461	-0.22%
2018/07/31	2	26.80	0	0.00	26.90	2	5,450	0.04%
2018/07/27	5	26.70	1	26.90	27.25	4	5,423	0.07%
2018/07/26	0	0.00	3	26.72	26.55	-3	5,382	-0.06%
2018/07/24	3	26.73	0	0.00	26.95	3	5,343	0.06%
2018/07/23	2	26.60	14	26.66	26.55	-12	5,329	-0.23%
2018/07/20	3	27.23	14	27.36	27.05	-11	5,289	-0.21%
2018/07/19	12	27.66	1	27.55	27.45	11	5,251	0.21%
2018/07/18	59	28.51	65	28.55	27.90	-6	5,190	-0.12%
2018/07/17	0	0.00	5	27.86	27.50	-5	4,869	-0.10%
2018/07/16	40	27.78	24	27.70	28.00	16	4,833	0.33%
2018/07/13	16	28.64	31	28.38	28.45	-15	4,685	-0.32%
2018/07/12	3	27.80	7	27.89	27.80	-4	4,325	-0.09%
2018/07/11	12	27.62	2	27.70	27.50	10	4,306	0.23%
2018/07/10	1	27.90	20	27.90	27.90	-19	4,296	-0.44%
2018/07/09	2	27.50	3	27.27	27.20	-1	4,301	-0.02%
2018/07/06	4	26.93	2	27.10	27.05	2	4,281	0.05%
2018/07/05	24	27.14	4	27.09	27.00	20	4,321	0.46%
2018/07/04	17	27.86	64	28.15	27.90	-47	4,324	-1.09%
2018/07/03	2	27.20	1	27.25	27.15	1	4,011	0.02%
2018/07/02	0	0.00	2	27.00	26.85	-2	4,016	-0.05%
2018/06/29	35	27.19	2	27.50	27.25	33	3,991	0.83%
2018/06/27	1	26.35	0	0.00	26.10	1	3,951	0.03%
2018/06/26	1	26.35	0	0.00	26.20	1	3,973	0.03%
2018/06/25	1	26.80	0	0.00	26.70	1	3,974	0.03%
2018/06/22	1	27.25	0	0.00	27.15	1	4,015	0.02%
2018/06/21	38	27.80	1	28.30	27.95	37	3,998	0.93%
2018/06/20	1	27.30	1	26.90	27.45	0	3,963	0.00%
2018/06/19	0	0.00	1	27.20	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	4	27.35	27.50	-4	4,095	-0.10%
2018/06/14	1	27.40	0	0.00	27.30	1	4,165	0.02%
2018/06/12	0	0.00	4	28.14	27.85	-4	4,166	-0.10%
2018/06/11	0	0.00	30	27.30	27.40	-30	4,093	-0.73%
2018/06/08	4	27.99	13	28.02	27.70	-9	4,127	-0.22%
2018/06/07	18	27.82	41	27.75	27.65	-23	4,144	-0.55%
2018/06/06	3	27.18	5	27.20	27.35	-2	4,114	-0.05%
2018/06/05	16	27.13	2	27.10	27.00	14	4,531	0.31%
2018/06/04	50	27.98	18	28.04	28.05	32	4,582	0.70%
2018/06/01	4	27.18	6	27.00	27.35	-2	4,392	-0.05%
2018/05/31	7	26.32	36	26.30	26.50	-29	4,412	-0.66%
2018/05/30	2	25.93	0	0.00	25.90	2	4,538	0.04%
2018/05/29	1	26.35	2	26.73	26.25	-1	4,596	-0.02%
2018/05/28	0	0.00	1	26.30	26.05	-1	4,630	-0.02%
2018/05/22	0	0.00	5	26.01	25.75	-5	4,910	-0.10%
2018/05/21	2	25.08	2	25.53	25.70	0	5,034	0.00%
2018/05/18	1	25.60	0	0.00	25.40	1	5,176	0.02%
2018/05/17	10	25.96	6	25.71	26.10	4	5,161	0.08%
2018/05/16	0	0.00	1	24.30	24.50	-1	5,055	-0.02%
2018/05/15	2	24.05	18	24.17	24.25	-16	5,119	-0.31%
2018/05/14	10	24.15	0	0.00	24.00	10	5,303	0.19%
2018/05/11	0	0.00	1	24.10	24.10	-1	5,357	-0.02%
2018/05/10	1	23.95	0	0.00	23.95	1	5,360	0.02%
2018/05/09	0	0.00	4	24.15	24.05	-4	5,416	-0.07%
2018/05/02	0	0.00	2	24.05	24.00	-2	5,954	-0.03%
2018/04/27	10	23.90	0	0.00	23.70	10	6,376	0.16%
2018/04/26	8	24.15	0	0.00	23.55	8	6,682	0.12%
2018/04/25	31	23.38	0	0.00	23.75	31	7,172	0.43%
2018/04/24	4	23.88	1	24.10	23.90	3	7,255	0.04%
2018/04/23	0	0.00	5	24.80	24.80	-5	7,302	-0.07%
2018/04/20	2	25.20	1	25.20	25.20	1	7,393	0.01%
2018/04/19	2	25.70	3	25.70	25.50	-1	7,480	-0.01%
2018/04/18	0	0.00	1	25.45	25.50	-1	7,755	-0.01%
2018/04/17	3	25.83	0	0.00	25.80	3	7,945	0.04%
2018/04/16	2	26.95	3	26.88	26.60	-1	8,233	-0.01%
2018/04/13	0	0.00	9	26.50	26.75	-9	8,566	-0.11%
2018/04/12	0	0.00	20	26.24	26.25	-20	9,242	-0.22%
2018/04/11	8	26.83	3	26.97	26.70	5	10,411	0.05%
2018/04/10	0	0.00	2	26.00	26.55	-2	11,292	-0.02%
2018/04/09	2	25.25	6	25.49	25.25	-4	11,603	-0.03%
2018/04/03	2	25.90	2	26.40	25.85	0	11,754	0.00%
2018/04/02	2	26.65	0	0.00	26.65	2	11,738	0.02%
2018/03/31	1	26.80	0	0.00	26.65	1	11,828	0.01%
2018/03/30	18	27.31	24	27.17	27.05	-6	11,829	-0.05%
2018/03/29	2	27.20	0	0.00	27.00	2	11,807	0.02%
2018/03/28	2	27.13	10	27.00	27.00	-8	11,817	-0.07%
2018/03/27	8	27.47	3	27.25	27.50	5	11,825	0.04%
2018/03/26	25	26.85	2	27.00	26.80	23	11,834	0.19%
2018/03/23	4	26.59	0	0.00	26.75	4	11,831	0.03%
2018/03/22	1	27.75	19	27.47	27.35	-18	11,738	-0.15%
2018/03/21	3	27.53	4	27.31	27.85	-1	11,692	-0.01%
2018/03/20	13	27.32	23	27.20	27.15	-10	11,863	-0.08%
2018/03/19	4	27.93	8	27.93	27.90	-4	11,893	-0.03%
2018/03/16	3	28.30	6	28.35	28.20	-3	11,875	-0.03%
2018/03/15	7	28.08	15	27.97	28.05	-8	11,917	-0.07%
2018/03/14	13	28.25	3	27.95	27.95	10	11,906	0.08%
2018/03/13	3	28.45	4	28.48	28.45	-1	11,883	-0.01%
2018/03/12	12	28.50	11	28.55	28.35	1	11,841	0.01%
2018/03/09	33	29.94	16	29.76	29.20	17	11,816	0.14%
2018/03/08	32	28.83	16	28.79	28.75	16	11,452	0.14%
2018/03/07	19	28.42	4	28.43	28.50	15	11,450	0.13%
2018/03/06	8	28.72	3	28.88	28.75	5	11,513	0.04%
2018/03/05	11	28.66	24	28.55	28.45	-13	11,389	-0.11%
2018/03/02	7	28.24	4	28.30	28.15	3	11,353	0.03%
2018/03/01	2	27.43	0	0.00	27.95	2	11,737	0.02%
2018/02/27	6	28.06	15	28.00	27.80	-9	11,967	-0.08%
2018/02/23	0	0.00	6	27.33	27.45	-6	12,002	-0.05%
2018/02/22	18	27.19	4	27.21	27.25	14	11,994	0.12%
2018/02/21	13	27.28	43	26.68	27.50	-30	11,995	-0.25%
2018/02/12	36	25.47	21	25.60	25.45	15	11,913	0.13%
2018/02/09	2	23.70	34	24.28	25.00	-32	11,890	-0.27%
2018/02/07	21	25.61	21	25.85	25.25	0	11,965	0.00%
2018/02/06	31	25.56	4	25.33	25.10	27	12,043	0.22%
2018/02/05	12	27.01	12	26.89	27.40	0	12,214	0.00%
2018/02/02	6	27.91	4	27.90	27.95	2	12,207	0.02%
2018/02/01	30	28.28	38	28.26	27.95	-8	12,226	-0.07%
2018/01/31	32	27.85	10	28.00	28.10	22	12,282	0.18%
2018/01/30	66	28.43	35	28.47	28.05	31	12,234	0.25%
2018/01/29	1	28.25	23	28.29	28.40	-22	12,159	-0.18%
2018/01/26	21	27.63	24	27.98	27.70	-3	12,089	-0.02%
2018/01/25	9	28.75	3	28.33	28.10	6	11,968	0.05%
2018/01/24	19	29.24	9	29.04	29.30	10	11,793	0.08%
2018/01/23	19	29.34	28	29.38	29.05	-9	11,701	-0.08%
2018/01/22	23	31.00	37	30.64	30.30	-14	11,422	-0.12%
2018/01/19	58	30.58	52	30.51	30.70	6	11,212	0.05%
2018/01/18	11	29.51	10	29.90	29.35	1	10,752	0.01%
2018/01/17	12	29.76	34	29.58	29.45	-22	10,698	-0.21%
2018/01/16	75	29.77	31	30.00	29.50	44	10,612	0.41%
2018/01/15	12	29.64	6	29.78	29.35	6	10,510	0.06%
2018/01/12	68	30.26	54	30.30	30.05	14	10,468	0.13%
2018/01/11	47	29.51	73	29.63	29.55	-26	10,156	-0.26%
2018/01/10	46	29.37	14	29.26	29.10	32	9,979	0.32%
2018/01/09	48	29.97	42	29.55	30.20	6	9,679	0.06%
2018/01/08	90	31.41	54	31.41	30.60	36	9,315	0.39%
2018/01/05	112	30.79	197.5	30.69	31.20	-85.5	8,612	-0.99%	大買/大賣/
2018/01/04	86	27.71	114	28.09	28.95	-28	7,454	-0.38%	大賣/
2018/01/03	130	26.65	101	26.45	26.35	29	6,544	0.44%	大買/大賣/
2018/01/02	5	25.85	2	25.98	25.95	3	6,204	0.05%