允強 (2034)-永豐金-員林券商分點個股進出

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

允強

(2034)

可現股當沖

股價
19.85
漲跌
▼0.05
漲幅
-0.25%
成交量
613張
產業
上市鋼鐵類股
402人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

允強 (2034)籌碼相關－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/11/21	4	19.90	0	0.00	19.85	4	810	0.50%
2024/11/20	12	19.68	0	0.00	19.90	12	806	1.49%
2024/11/19	1	19.75	1	19.85	19.90	0	803	0.00%
2024/11/18	1.1	19.85	0	0.00	19.70	1.1	804	0.14%
2024/11/15	0.3	19.82	8	19.90	19.70	-7.7	794	-0.97%
2024/11/14	9	19.57	14	19.90	19.35	-5	771	-0.65%
2024/11/13	6	20.05	0	0.00	19.90	6	736	0.82%
2024/11/12	9.1	20.11	2	20.10	20.05	7.1	712	1.00%
2024/11/11	29	20.63	3	20.45	20.50	26	679	3.83%
2024/11/08	15.9	21.45	12.9	21.52	21.35	3	635	0.47%
2024/11/07	0	22.35	2	22.50	22.15	-2	586	-0.34%
2024/11/06	0	21.90	0	0.00	21.85	0	577	0.00%
2024/11/05	0	22.00	0	0.00	21.90	0	574	0.00%
2024/11/04	1	21.85	1	22.00	21.90	0	585	0.00%
2024/11/01	18	21.52	15	22.02	22.05	3	608	0.49%
2024/10/30	19.1	21.70	0	0.00	21.70	19.1	604	3.16%
2024/10/29	3	21.85	3	21.82	21.85	0	601	0.00%
2024/10/28	2	22.00	3	22.20	22.15	-1	596	-0.17%
2024/10/25	12	22.10	0	0.00	22.10	12	589	2.04%
2024/10/24	2	22.10	0	0.00	22.05	2	589	0.34%
2024/10/23	6	22.06	0	0.00	22.35	6	587	1.02%
2024/10/22	4	22.49	4	22.45	22.45	0	575	0.00%
2024/10/21	5	22.71	0	0.00	22.75	5	576	0.87%
2024/10/18	1.8	23.16	11	23.05	23.05	-9.2	581	-1.59%
2024/10/17	4	22.95	2	22.98	22.95	2	589	0.34%
2024/10/16	0	0.00	5	23.08	23.10	-5	588	-0.85%
2024/10/15	2	23.05	3	22.90	22.85	-1	568	-0.18%
2024/10/14	4	23.16	0	0.00	23.20	4	565	0.71%
2024/10/11	1	23.40	2	23.70	23.50	-1	568	-0.18%
2024/10/09	4	23.20	0	0.00	23.30	4	569	0.70%
2024/10/08	2	23.78	0	0.00	23.75	2	558	0.36%
2024/10/07	4	23.98	0	0.00	24.05	4	558	0.72%
2024/10/04	0	0.00	2	24.98	25.10	-2	543	-0.37%
2024/10/01	10	24.90	2	24.80	24.80	8	519	1.54%
2024/09/30	0	0.00	1	24.80	24.40	-1	504	-0.20%
2024/09/27	0	24.65	6	24.20	24.70	-6	501	-1.20%
2024/09/26	0	0.00	1	23.65	23.75	-1	476	-0.21%
2024/09/25	0	0.00	2	23.60	23.60	-2	470	-0.43%
2024/09/20	0	0.00	1	23.40	23.65	-1	465	-0.21%
2024/09/19	0	0.00	3	23.40	23.30	-3	460	-0.65%
2024/09/16	0	0.00	2	23.10	23.00	-2	468	-0.43%
2024/09/13	0	0.00	1	22.60	22.55	-1	468	-0.21%
2024/09/12	0	0.00	2	22.45	22.35	-2	472	-0.42%
2024/09/10	1	22.10	0	0.00	22.00	1	472	0.21%
2024/09/09	4	22.05	0	0.00	22.10	4	468	0.85%
2024/09/05	1	22.55	0	0.00	22.55	1	465	0.21%
2024/09/04	4	22.93	0	0.00	22.75	4	464	0.86%
2024/08/30	0	0.00	11	23.24	23.75	-11	460	-2.39%
2024/08/29	1	23.00	20.2	23.05	23.10	-19.2	450	-4.26%
2024/08/28	0	0.00	10	23.25	23.25	-10	450	-2.22%
2024/08/27	0	0.00	10	23.05	23.10	-10	449	-2.22%
2024/08/26	0	0.00	10	23.10	23.05	-10	451	-2.22%
2024/08/23	0	0.00	1	22.85	22.90	-1	453	-0.22%
2024/08/21	1	22.75	0	0.00	22.80	1	459	0.22%
2024/08/20	1	22.85	0	0.00	22.90	1	455	0.22%
2024/08/19	0.3	23.20	0	0.00	23.00	0.3	458	0.06%
2024/08/16	1.1	23.21	0	0.00	23.20	1.1	458	0.24%
2024/08/15	1	23.30	0	0.00	23.30	1	473	0.21%
2024/08/14	1.5	23.40	0	0.00	23.45	1.5	524	0.29%
2024/08/13	2	23.53	10	23.60	23.45	-8	521	-1.53%
2024/08/12	1	23.65	11	23.99	23.70	-10	525	-1.90%
2024/08/09	0.6	24.05	11	24.02	23.80	-10.4	530	-1.96%
2024/08/08	0	0.00	11	23.62	23.75	-11	532	-2.07%
2024/08/07	0	0.00	13	23.69	23.70	-13	544	-2.39%
2024/08/06	2	23.33	24	23.05	23.35	-22	545	-4.04%
2024/08/05	2	23.05	0	0.00	22.95	2	542	0.37%
2024/08/01	0	0.00	10	24.35	24.50	-10	525	-1.90%
2024/07/30	0	0.00	3	24.10	24.10	-3	530	-0.57%
2024/07/26	20	24.18	0	0.00	24.20	20	528	3.78%
2024/07/19	2	25.40	0	0.00	25.40	2	514	0.39%
2024/07/18	3	25.38	0	0.00	25.60	3	512	0.59%
2024/07/11	0	0.00	5	25.41	25.40	-5	532	-0.94%
2024/07/10	1	25.40	0	0.00	25.35	1	536	0.19%
2024/07/05	5	25.45	0	0.00	25.45	5	526	0.95%
2024/07/04	0.4	25.35	0	0.00	25.45	0.4	529	0.07%
2024/07/01	0	0.00	1	25.50	25.35	-1	549	-0.18%
2024/06/27	1	25.30	0	0.00	25.30	1	552	0.18%
2024/06/24	1	25.50	0	0.00	25.60	1	558	0.18%
2024/06/21	1	25.65	0	0.00	25.80	1	560	0.18%
2024/06/20	2	25.43	20	25.40	25.40	-18	550	-3.27%
2024/06/19	3.3	25.34	3	25.30	25.30	0.3	551	0.05%
2024/06/17	0	0.00	3	25.30	25.30	-3	562	-0.53%
2024/06/14	1	25.25	0	0.00	25.30	1	566	0.18%
2024/06/12	5	25.19	0	0.00	25.15	5	570	0.88%
2024/06/11	2.3	25.44	0	0.00	25.30	2.3	575	0.40%
2024/06/06	1	25.40	0	0.00	25.35	1	588	0.17%
2024/06/04	0	0.00	2	25.45	25.60	-2	612	-0.33%
2024/06/03	4	25.43	0	0.00	25.40	4	620	0.64%
2024/05/31	0	0.00	3	25.55	25.55	-3	620	-0.48%
2024/05/29	1	25.70	0	0.00	25.75	1	640	0.16%
2024/05/28	0	0.00	1	25.75	25.80	-1	643	-0.16%
2024/05/27	5	25.40	0	0.00	25.40	5	645	0.77%
2024/05/23	5	25.53	0	0.00	25.45	5	654	0.76%
2024/05/22	1	25.80	0	0.00	25.85	1	649	0.15%
2024/05/21	1	26.10	1	26.10	26.00	0	649	0.00%
2024/05/20	2	26.53	13	26.43	26.20	-11	633	-1.74%
2024/05/17	0	0.00	1	25.65	25.75	-1	586	-0.17%
2024/05/15	1	25.45	1	25.60	25.50	0	585	0.00%
2024/05/08	2	25.30	0	0.00	25.45	2	571	0.35%
2024/05/07	21	25.20	0	0.00	25.20	21	573	3.66%
2024/05/06	2	25.45	0	0.00	25.45	2	566	0.35%
2024/05/03	0	0.00	1	25.55	25.45	-1	563	-0.18%
2024/05/02	1	25.35	0	0.00	25.40	1	557	0.18%
2024/04/29	0	0.00	2	25.45	25.45	-2	559	-0.36%
2024/04/26	22	25.00	0	0.00	25.00	22	556	3.96%
2024/04/25	9	25.05	0	0.00	25.00	9	556	1.62%
2024/04/24	30	24.95	0	0.00	25.05	30	560	5.35%
2024/04/23	4	25.04	0	0.00	25.15	4	558	0.72%
2024/04/22	40.1	25.08	0	25.20	25.20	40.1	553	7.25%
2024/04/19	37	25.02	0	0.00	25.20	37	536	6.89%
2024/04/18	12	25.35	0	0.00	25.60	12	526	2.28%
2024/04/17	10	25.25	1	25.25	25.20	9	520	1.73%
2024/04/16	76	25.14	0	0.00	25.15	76	520	14.61%
2024/04/15	26	25.50	0	0.00	25.45	26	514	5.05%
2024/04/12	20	25.45	0	0.00	25.50	20	512	3.90%
2024/04/10	2	25.80	0	25.95	25.75	2	509	0.39%
2024/04/09	3	25.83	0	0.00	26.00	3	509	0.59%
2024/04/03	0.1	25.40	0.4	25.55	25.35	-0.2	498	-0.04%
2024/04/02	20	25.20	0	0.00	25.25	20	486	4.11%
2024/03/29	31	25.00	0	0.00	25.10	31	494	6.27%
2024/03/28	2	25.20	0	0.00	25.10	2	504	0.40%
2024/03/27	20	25.00	0	0.00	25.05	20	501	3.99%
2024/03/26	20	24.90	1	24.95	24.85	19	502	3.78%
2024/03/25	1	25.00	0	0.00	25.05	1	501	0.20%
2024/03/21	1	24.70	0	0.00	24.80	1	520	0.19%
2024/03/20	63.2	24.58	0	0.00	24.55	63.2	574	10.99%
2024/03/19	121	24.77	0	0.00	24.75	121	565	21.40%	大買/鉅額交易
2024/03/18	11	24.80	0	0.00	24.80	11	561	1.96%
2024/03/15	30	24.90	0	0.00	24.90	30	563	5.33%
2024/03/14	4	24.81	2	24.80	24.85	2	561	0.36%
2024/03/13	52	24.82	0	0.00	24.80	52	555	9.37%
2024/03/12	30	24.89	0	0.00	24.90	30	546	5.49%
2024/03/11	12.5	24.87	0	0.00	24.90	12.5	542	2.31%
2024/03/08	59	24.96	3	25.05	24.95	56	538	10.39%
2024/03/07	101	25.07	3	25.10	25.10	98	522	18.75%	大買/
2024/03/06	27	25.15	0	0.00	25.15	27	516	5.23%
2024/03/05	7	25.10	0	0.00	25.15	7	519	1.35%
2024/03/04	46.1	25.29	0	0.00	25.20	46.1	512	8.99%
2024/03/01	37	25.50	0	0.00	25.55	37	500	7.39%
2024/02/29	51	25.65	0	0.00	25.60	51	495	10.29%
2024/02/27	92	25.72	0	0.00	25.60	92	490	18.75%
2024/02/26	81	26.01	0	0.00	25.95	81	475	17.02%
2024/02/23	30	26.05	0	0.00	26.05	30	477	6.28%
2024/02/22	50	26.07	0	0.00	26.10	50	480	10.40%
2024/02/21	22	26.10	0	0.00	26.10	22	476	4.61%
2024/02/20	30	26.05	3	26.20	26.05	27	477	5.66%
2024/02/19	0	0.00	12	26.07	26.25	-12	474	-2.53%
2024/02/16	53	26.00	1	26.05	26.00	52	475	10.93%
2024/02/15	22.1	25.76	0	0.00	25.90	22.1	479	4.61%
2024/02/05	12.1	26.09	0	0.00	26.05	12.1	479	2.52%
2024/02/02	1	26.15	0	0.00	26.10	1	476	0.21%
2024/01/31	1	26.10	0	0.00	26.05	1	479	0.21%
2024/01/30	2	26.20	0	0.00	26.10	2	475	0.42%
2024/01/23	1	26.30	1.5	26.57	26.45	-0.5	470	-0.10%
2024/01/22	0	0.00	1.1	26.36	26.35	-1.1	463	-0.23%
2024/01/19	0	0.00	0.6	26.50	26.30	-0.6	459	-0.12%
2024/01/18	1	26.15	0	0.00	26.15	1	455	0.22%
2024/01/17	4.2	26.28	0	0.00	26.30	4.2	451	0.93%
2024/01/16	1.1	26.60	0	0.00	26.55	1.1	444	0.24%
2024/01/09	0	0.00	1	26.95	26.95	-1	485	-0.21%
2024/01/03	1	26.90	2	26.95	26.90	-1	500	-0.20%
2024/01/02	1	27.10	0	0.00	27.10	1	495	0.20%
2023/12/27	1	27.20	0	0.00	27.20	1	499	0.20%
2023/12/26	0	0.00	8	27.35	27.40	-8	497	-1.61%
2023/12/22	1	27.00	1	27.10	27.15	0	480	0.00%
2023/12/19	2	27.00	4	27.03	27.30	-2	470	-0.42%
2023/12/18	5	27.30	0	0.00	27.30	5	468	1.07%
2023/12/15	6	27.09	18	27.43	27.30	-12	447	-2.68%
2023/12/13	1	26.45	0	0.00	26.40	1	395	0.25%
2023/12/12	2	26.43	0	0.00	26.40	2	398	0.50%
2023/12/11	1	26.50	0	0.00	26.55	1	394	0.25%
2023/12/04	1	26.95	0	0.00	26.95	1	383	0.26%
2023/11/27	0	0.00	1	26.90	26.80	-1	385	-0.26%
2023/11/23	1	26.70	0	0.00	26.80	1	382	0.26%
2023/11/21	0	0.00	17	26.91	27.00	-17	377	-4.51%
2023/11/20	1	26.75	7	26.90	26.75	-6	373	-1.61%
2023/11/17	30	26.55	0.1	26.70	26.65	29.9	372	8.02%
2023/11/16	0	26.55	0	0.00	26.65	0	374	0.00%
2023/11/15	0	0.00	5	26.45	26.60	-5	374	-1.34%
2023/11/14	4	26.06	0	0.00	26.10	4	375	1.07%
2023/11/13	23	26.25	0	0.00	26.35	23	373	6.16%
2023/11/08	42	26.53	0	0.00	26.55	42	369	11.38%
2023/11/06	41	26.60	2	26.60	26.55	39	377	10.34%
2023/11/03	19	26.65	0	0.00	26.65	19	376	5.05%
2023/11/02	0	0.00	6	26.55	26.65	-6	382	-1.57%
2023/11/01	41	26.25	0	0.00	26.25	41	384	10.66%
2023/10/31	20.1	26.30	0	0.00	26.25	20.1	391	5.14%
2023/10/25	50	26.30	0	0.00	26.40	50	432	11.57%
2023/10/24	2	26.10	2.9	26.17	26.25	-0.9	440	-0.20%
2023/10/20	14	26.05	0	0.00	26.20	14	450	3.11%
2023/10/19	31.5	26.60	3	26.55	26.45	28.5	452	6.30%
2023/10/18	24	26.92	0	0.00	26.50	24	452	5.30%
2023/10/17	2	27.10	0	0.00	26.95	2	445	0.45%
2023/10/12	1	26.90	1.2	27.20	27.20	-0.2	492	-0.03%
2023/10/11	0	0.00	24.2	27.05	27.00	-24.2	496	-4.87%
2023/10/05	1	26.90	1	27.00	26.90	0	508	0.00%
2023/10/04	4	26.85	2	26.90	26.85	2	513	0.39%
2023/10/03	1	27.10	1	27.20	27.05	0	515	0.00%
2023/09/28	0	0.00	0	27.30	27.30	0	526	-0.01%
2023/09/21	2	27.63	0	0.00	27.65	2	555	0.37%
2023/09/20	1	27.80	0	0.00	28.00	1	556	0.18%
2023/09/19	3	27.97	10	28.15	27.95	-7	563	-1.24%
2023/09/18	0	0.00	10.2	28.00	28.05	-10.2	576	-1.76%
2023/09/15	0	0.00	12	27.74	27.95	-12	571	-2.10%
2023/09/14	0	0.00	10	27.70	27.70	-10	570	-1.76%
2023/09/12	0	0.00	10	27.40	27.50	-10	592	-1.69%
2023/09/11	0	0.00	10	27.25	27.50	-10	595	-1.68%
2023/09/08	2	27.15	0	0.00	27.15	2	597	0.33%
2023/09/07	2	27.15	0	0.00	27.30	2	600	0.33%
2023/09/05	2	27.53	0	0.00	27.55	2	615	0.32%
2023/09/04	0	0.00	11.5	27.71	27.60	-11.5	620	-1.86%
2023/09/01	0	0.00	13.2	27.45	27.75	-13.2	622	-2.12%
2023/08/31	0	0.00	1.1	27.40	27.25	-1.1	616	-0.18%
2023/08/30	0	0.00	11	27.22	27.40	-11	625	-1.76%
2023/08/29	0	0.00	10	27.05	27.10	-10	630	-1.59%
2023/08/28	1	27.05	10	27.10	27.05	-9	634	-1.42%
2023/08/25	0	0.00	10	27.05	26.95	-10	647	-1.55%
2023/08/24	0	0.00	74	27.00	26.90	-74	648	-11.42%
2023/08/23	0	0.00	10	27.00	26.95	-10	652	-1.53%
2023/08/22	2	26.95	10	27.00	27.05	-8	658	-1.22%
2023/08/21	0	0.00	12	27.26	27.30	-12	658	-1.82%
2023/08/18	0	0.00	24	27.18	27.30	-24	663	-3.62%
2023/08/17	4.1	26.75	10	26.90	26.90	-5.9	658	-0.90%
2023/08/16	0	0.00	10	26.80	26.85	-10	658	-1.52%
2023/08/15	0	0.00	10	26.90	26.85	-10	662	-1.51%
2023/08/14	9	27.01	0	0.00	26.90	9	668	1.35%
2023/08/10	0	0.00	1	27.40	27.40	-1	680	-0.15%
2023/08/09	0	0.00	0	27.85	27.50	0	683	-0.01%
2023/08/08	1	27.60	0	27.80	27.60	1	685	0.14%
2023/08/07	1	27.50	0	0.00	27.70	1	693	0.14%
2023/08/02	0	0.00	10	27.75	27.70	-10	696	-1.44%
2023/08/01	2	27.40	10	27.45	27.55	-8	685	-1.17%
2023/07/31	1	27.40	14	27.45	27.40	-13	681	-1.91%
2023/07/28	20	27.65	10	27.65	27.50	10	676	1.48%
2023/07/27	0	0.00	10	27.65	27.70	-10	670	-1.49%
2023/07/26	3	27.53	0	0.00	27.50	3	664	0.45%
2023/07/25	0	0.00	10	27.60	27.65	-10	662	-1.51%
2023/07/24	4	27.50	2	27.50	27.50	2	659	0.30%
2023/07/21	6	27.64	9	27.65	27.80	-3	658	-0.46%
2023/07/20	3	27.90	66	27.81	27.90	-63	656	-9.60%
2023/07/19	3	29.02	16	28.97	29.05	-13	635	-2.05%
2023/07/18	5	29.04	13	29.07	29.00	-8	629	-1.27%
2023/07/17	0	0.00	10.2	29.05	29.20	-10.2	623	-1.64%
2023/07/13	4	28.83	1	29.05	28.85	3	625	0.48%
2023/07/11	0	0.00	10	29.00	29.00	-10	618	-1.62%
2023/07/10	4	28.91	10	29.00	28.90	-6	633	-0.95%
2023/07/07	13	28.95	10	28.95	28.90	3	638	0.47%
2023/07/06	6	29.18	10	29.35	29.20	-4	637	-0.63%
2023/07/05	9	29.42	4	29.40	29.40	5	638	0.78%
2023/07/04	3	29.57	10	29.60	29.55	-7	639	-1.09%
2023/07/03	3	29.72	13	29.64	29.70	-10	643	-1.55%
2023/06/30	3	29.45	10	29.25	29.40	-7	640	-1.09%
2023/06/29	0	0.00	10	29.30	29.25	-10	642	-1.56%
2023/06/28	4	29.24	25	29.33	29.20	-21	644	-3.26%
2023/06/27	0	0.00	10	29.30	29.30	-10	644	-1.55%
2023/06/26	3	29.30	20	29.38	29.50	-17	639	-2.66%
2023/06/20	0	0.00	1	29.30	29.05	-1	638	-0.16%
2023/06/19	9	29.10	0	0.00	29.10	9	645	1.39%
2023/06/16	25	29.09	8	29.11	29.00	17	646	2.63%
2023/06/15	3	28.90	0	0.00	28.95	3	639	0.47%
2023/06/13	0	0.00	5	28.85	28.85	-5	664	-0.75%
2023/06/12	2	28.70	10	28.85	28.80	-8	692	-1.16%
2023/06/09	3	28.83	0	0.00	28.80	3	706	0.42%
2023/06/08	1	28.95	0	0.00	29.00	1	736	0.14%
2023/06/07	0	0.00	4.3	29.02	29.05	-4.3	763	-0.57%
2023/06/06	1	29.00	24	29.04	29.00	-23	776	-2.96%
2023/06/05	24	29.11	2	29.23	28.90	22	785	2.80%
2023/06/02	6	28.86	0	0.00	28.75	6	791	0.76%
2023/05/30	1	28.75	5	28.75	28.70	-4	802	-0.50%
2023/05/29	8	28.68	0	0.00	28.65	8	826	0.97%
2023/05/26	1	28.80	0	0.00	28.75	1	845	0.12%
2023/05/25	3.1	29.00	10	29.10	28.90	-6.9	863	-0.80%
2023/05/24	0	0.00	10	29.05	29.10	-10	882	-1.13%
2023/05/23	0	0.00	16	29.02	29.10	-16	893	-1.79%
2023/05/22	1.2	28.91	11	28.88	28.95	-9.8	919	-1.07%
2023/05/19	1	28.75	5	28.90	28.80	-4	946	-0.42%
2023/05/18	6	28.62	7	28.65	28.70	-1	950	-0.11%
2023/05/17	8	28.58	0	0.00	28.65	8	957	0.84%
2023/05/16	6	28.58	0	0.00	28.50	6	969	0.62%
2023/05/15	3.1	28.54	0	0.00	28.60	3.1	1,012	0.31%
2023/05/12	4	28.73	0	0.00	28.85	4	1,028	0.39%
2023/05/11	4	28.73	0	0.00	28.70	4	1,056	0.38%
2023/05/10	0	0.00	12	29.00	29.05	-12	1,095	-1.10%
2023/05/03	4	29.23	0	0.00	29.25	4	1,211	0.33%
2023/05/02	1	29.15	0	0.00	29.25	1	1,242	0.08%
2023/04/28	1	29.10	0	0.00	29.20	1	1,275	0.08%
2023/04/27	1	28.80	0	0.00	29.05	1	1,297	0.08%
2023/04/26	2.1	28.80	1	28.80	29.00	1.1	1,329	0.08%
2023/04/25	10	28.99	0	0.00	28.95	10	1,325	0.75%
2023/04/21	12	28.89	20	28.90	28.85	-8	1,329	-0.60%
2023/04/20	1	29.10	0	0.00	29.20	1	1,317	0.08%
2023/04/19	1	29.45	0	0.00	29.50	1	1,324	0.08%
2023/04/18	5	29.60	0	0.00	29.55	5	1,329	0.38%
2023/04/14	3	29.67	0	0.00	29.80	3	1,337	0.22%
2023/04/12	0	0.00	1	29.55	29.55	-1	1,335	-0.07%
2023/04/11	1	29.50	0	0.00	29.40	1	1,343	0.07%
2023/04/07	1.2	29.17	0	0.00	29.15	1.2	1,358	0.09%
2023/04/06	2	29.15	0	0.00	29.15	2	1,367	0.15%
2023/03/31	0	0.00	5	29.25	29.50	-5	1,409	-0.35%
2023/03/30	2	29.30	0	0.00	29.30	2	1,558	0.13%
2023/03/29	1	29.10	3	29.15	29.20	-2	1,643	-0.12%
2023/03/28	1	29.15	0	0.00	29.10	1	1,651	0.06%
2023/03/27	1	29.30	0	29.30	29.30	1	1,658	0.06%
2023/03/24	0.1	29.30	10	29.20	29.20	-9.9	1,680	-0.59%
2023/03/23	1	29.15	0	0.00	29.30	1	1,721	0.06%
2023/03/22	7	29.16	0	0.00	29.20	7	1,730	0.40%
2023/03/20	2	29.00	0	0.00	29.05	2	1,754	0.11%
2023/03/17	2	29.20	0	0.00	29.45	2	1,746	0.11%
2023/03/16	4	28.93	0	0.00	28.95	4	1,743	0.23%
2023/03/13	9.1	29.59	0	0.00	29.90	9.1	1,719	0.53%
2023/03/10	1	30.35	5	30.60	30.20	-4	1,689	-0.24%
2023/03/08	0	0.00	1	31.15	31.35	-1	1,689	-0.06%
2023/03/07	0	0.00	2	31.25	31.25	-2	1,681	-0.12%
2023/03/03	1	31.00	2	31.00	31.05	-1	1,664	-0.06%
2023/03/02	0	0.00	2	30.58	30.65	-2	1,661	-0.12%
2023/02/24	1	31.00	0	0.00	31.10	1	1,685	0.06%
2023/02/23	0	0.00	50	31.27	31.40	-50	1,705	-2.93%
2023/02/22	0	0.00	10	31.00	31.15	-10	1,710	-0.58%
2023/02/21	0	0.00	50	31.02	31.10	-50	1,714	-2.92%
2023/02/20	0	0.00	7	31.20	31.20	-7	1,716	-0.41%
2023/02/17	0	0.00	4	31.00	31.10	-4	1,728	-0.23%
2023/02/16	0	0.00	4	30.78	30.70	-4	1,714	-0.23%
2023/02/15	5	30.80	0	0.00	30.70	5	1,713	0.29%
2023/02/14	1	31.05	0	0.00	30.80	1	1,705	0.06%
2023/02/13	1	30.70	0	0.00	30.75	1	1,689	0.06%
2023/02/09	0	0.00	2	30.95	30.75	-2	1,641	-0.12%
2023/02/08	6.9	30.93	1	31.05	31.10	5.9	1,614	0.37%
2023/02/07	0.1	30.60	0	0.00	30.75	0.1	1,563	0.01%
2023/02/06	0	0.00	5	30.15	30.35	-5	1,536	-0.33%
2023/02/02	1	30.65	9	30.61	30.70	-8	1,509	-0.53%
2023/02/01	0.3	30.90	27	30.81	30.95	-26.7	1,485	-1.79%
2023/01/31	2	30.40	125	30.36	30.45	-123	1,444	-8.51%	大賣/鉅額交易
2023/01/30	1	30.15	1	29.90	29.95	0	1,419	0.00%
2023/01/17	0	0.00	4	29.65	29.65	-4	1,392	-0.28%
2023/01/09	5	29.00	0	0.00	29.00	5	1,467	0.34%
2023/01/05	0	0.00	2	29.40	29.30	-2	1,497	-0.13%
2023/01/04	0	0.00	5	29.30	29.30	-5	1,497	-0.33%
2022/12/30	0	0.00	1	29.20	28.95	-1	1,499	-0.07%
2022/12/28	2	28.95	2	28.80	28.50	0	1,476	0.00%
2022/12/23	1	29.50	1	30.00	29.60	0	1,455	0.00%
2022/12/22	2	29.25	25	29.61	29.75	-23	1,413	-1.63%
2022/12/21	23	29.18	6	29.23	28.95	17	1,274	1.33%
2022/12/20	1	27.75	1	28.00	27.80	0	1,197	0.00%
2022/12/16	0	0.00	1	28.45	28.20	-1	1,222	-0.08%
2022/12/15	2	29.13	41	29.30	28.70	-39	1,210	-3.22%
2022/12/13	2	28.40	5	28.55	28.20	-3	1,158	-0.26%
2022/12/12	5	27.70	0	0.00	27.60	5	1,129	0.44%
2022/12/06	5	28.55	2	28.45	28.10	3	1,157	0.26%
2022/12/05	0	0.00	2	28.58	28.55	-2	1,171	-0.17%
2022/12/02	0	0.00	1	28.40	28.20	-1	1,193	-0.08%
2022/12/01	1	28.10	31	28.27	28.45	-30	1,206	-2.49%
2022/11/30	1	28.00	20	28.10	27.90	-19	1,232	-1.54%
2022/11/24	2	27.60	0	0.00	27.45	2	1,346	0.15%
2022/11/23	1	27.55	0	0.00	27.50	1	1,352	0.07%
2022/11/22	15	27.73	0	0.00	27.65	15	1,366	1.10%
2022/11/21	0	0.00	10	28.11	28.55	-10	1,332	-0.75%
2022/11/18	5	27.70	1	28.40	27.65	4	1,301	0.31%
2022/11/17	3	28.15	12	28.13	28.05	-9	1,290	-0.70%
2022/11/16	0	0.00	1	28.00	27.70	-1	1,281	-0.08%
2022/11/15	0	0.00	17	28.02	27.85	-17	1,285	-1.32%
2022/11/14	2	27.35	23.1	27.23	27.20	-21.1	1,273	-1.66%
2022/11/11	3	26.70	1	26.75	26.55	2	1,338	0.15%
2022/11/09	1	26.55	0	0.00	26.40	1	1,710	0.06%
2022/11/08	0	0.00	1	26.90	26.60	-1	1,760	-0.06%
2022/11/07	1	26.60	4	26.50	26.40	-3	1,821	-0.16%
2022/11/02	0	0.00	1	25.85	25.85	-1	1,916	-0.05%
2022/11/01	6	25.68	0	0.00	25.60	6	1,960	0.31%
2022/10/31	2	25.38	0	0.00	25.35	2	2,071	0.10%
2022/10/28	1	25.40	0	0.00	25.30	1	2,100	0.05%
2022/10/27	1	25.55	0	0.00	25.70	1	2,166	0.05%
2022/10/25	1	25.20	1	25.35	25.35	0	2,399	0.00%
2022/10/24	0	0.00	10	25.88	25.75	-10	2,567	-0.39%
2022/10/21	0	0.00	21	25.40	25.40	-21	2,677	-0.78%
2022/10/20	43	25.29	2	25.25	25.05	41	2,672	1.53%
2022/10/18	4	25.96	0	0.00	26.10	4	2,626	0.15%
2022/10/17	48	25.81	0	0.00	26.10	48	2,650	1.81%
2022/10/14	1	26.55	0	0.00	26.60	1	2,709	0.04%
2022/10/13	25	26.48	0.1	26.00	25.75	24.9	2,810	0.89%
2022/10/11	1.2	27.03	0	0.00	26.85	1.2	2,932	0.04%
2022/10/07	3	27.85	0	0.00	27.65	3	2,979	0.10%
2022/10/04	1	27.45	1	27.45	27.40	0	2,993	0.00%
2022/09/30	1	26.60	1	26.85	27.30	0	3,002	0.00%
2022/09/28	11	26.68	2	26.60	26.55	9	3,005	0.30%
2022/09/27	0	0.00	2	27.20	27.60	-2	2,994	-0.07%
2022/09/26	21	27.52	6	27.38	27.15	15	2,992	0.50%
2022/09/22	2.1	28.38	1	28.55	28.70	1.1	2,988	0.04%
2022/09/21	6	28.85	0	0.00	28.60	6	2,987	0.20%
2022/09/20	2	28.98	0	0.00	28.95	2	2,986	0.07%
2022/09/19	2	29.00	0	0.00	28.95	2	2,992	0.07%
2022/09/16	4	29.20	0	0.00	29.05	4	2,997	0.13%
2022/09/15	3	29.53	0	0.00	29.50	3	3,001	0.10%
2022/09/14	3	29.40	0	0.00	29.65	3	3,016	0.10%
2022/09/08	0	0.00	7	30.39	30.45	-7	3,049	-0.23%
2022/09/07	3	29.78	0	0.00	29.40	3	3,035	0.10%
2022/09/06	2	29.98	0	0.00	30.05	2	3,032	0.07%
2022/09/05	0	0.00	4.2	30.65	30.55	-4.2	3,010	-0.14%
2022/08/31	0	0.00	1	30.35	30.85	-1	3,007	-0.03%
2022/08/30	0	0.00	1	30.15	30.25	-1	2,951	-0.03%
2022/08/29	2	29.70	0	0.00	29.65	2	2,938	0.07%
2022/08/26	0	0.00	4	30.30	30.25	-4	2,923	-0.14%
2022/08/25	2	30.13	0	0.00	30.15	2	2,918	0.07%
2022/08/24	1	30.40	2	30.30	30.10	-1	2,910	-0.03%
2022/08/22	0.2	30.00	0	0.00	30.30	0.2	2,894	0.01%
2022/08/19	3	30.28	0	0.00	30.30	3	2,879	0.10%
2022/08/18	1	30.30	2	30.40	30.40	-1	2,865	-0.03%
2022/08/17	1	31.20	5	32.04	30.55	-4	2,790	-0.14%
2022/08/16	2	29.58	0	0.00	29.60	2	2,436	0.08%
2022/08/15	1	29.95	0	0.00	29.95	1	2,440	0.04%
2022/08/12	0	0.00	5	29.69	29.50	-5	2,411	-0.21%
2022/08/10	1	29.95	11	30.07	29.80	-10	2,309	-0.43%
2022/08/09	0	0.00	6	30.08	29.90	-6	2,303	-0.26%
2022/08/08	0	0.00	6	29.75	30.00	-6	2,288	-0.26%
2022/08/05	1	30.40	62	30.01	30.40	-61	2,265	-2.69%
2022/08/04	1	28.70	3	28.60	29.35	-2	2,209	-0.09%
2022/08/03	1	29.15	2	29.30	29.05	-1	2,203	-0.05%
2022/08/02	3	29.50	0	0.00	29.70	3	2,172	0.14%
2022/08/01	0	0.00	1	30.85	30.55	-1	2,132	-0.05%
2022/07/29	6	29.70	21	29.53	30.45	-15	1,998	-0.75%
2022/07/28	5	28.85	4	28.69	28.45	1	1,841	0.05%
2022/07/27	1	27.45	0	0.00	27.50	1	1,748	0.06%
2022/07/22	0.1	28.00	1	27.80	27.50	-0.9	1,795	-0.05%
2022/07/21	9	28.06	1	27.75	28.00	8	1,836	0.44%
2022/07/20	4	27.95	13	28.38	28.50	-9	1,807	-0.50%
2022/07/19	3	27.20	38.2	26.95	27.30	-35.2	1,767	-1.99%
2022/07/18	13	27.39	2.1	27.43	27.40	10.9	1,728	0.63%
2022/07/15	2	26.15	13	27.29	27.85	-11	1,772	-0.62%
2022/07/14	6	26.03	2	26.10	26.25	4	1,835	0.22%
2022/07/13	6	26.18	0	0.00	26.25	6	1,927	0.31%
2022/07/12	5	25.75	0	0.00	25.85	5	1,993	0.25%
2022/07/11	2	26.65	0	0.00	26.60	2	2,069	0.10%
2022/07/08	0	0.00	1	27.10	27.10	-1	2,129	-0.05%
2022/07/07	1	26.00	0	0.00	26.55	1	2,312	0.04%
2022/07/06	6.1	26.62	0	0.00	26.15	6.1	2,352	0.26%
2022/07/05	1.1	26.21	0	0.00	26.90	1.1	2,419	0.04%
2022/07/01	20	26.33	0	0.00	26.10	20	2,526	0.79%
2022/06/30	2.1	26.70	1	26.75	26.75	1.1	2,531	0.04%
2022/06/28	1	27.00	0.1	27.30	27.05	0.9	2,574	0.03%
2022/06/27	4	27.43	10	27.50	27.65	-6	2,617	-0.23%
2022/06/24	11	27.15	11	27.57	27.15	0	2,666	0.00%
2022/06/23	18	27.31	10	27.55	27.30	8	2,773	0.29%
2022/06/22	8.1	26.92	0	0.00	26.90	8.1	2,981	0.27%
2022/06/21	22	27.47	10	27.60	27.70	12	3,219	0.37%
2022/06/20	3.1	27.43	0	0.00	27.05	3.1	3,331	0.09%
2022/06/17	37.1	28.33	0	0.00	28.25	37.1	3,444	1.08%
2022/06/16	3	28.97	0	0.00	28.85	3	3,561	0.08%
2022/06/15	31	29.25	0	0.00	29.30	31	3,583	0.87%
2022/06/14	6.1	29.10	2	29.20	29.35	4.1	3,679	0.11%
2022/06/13	26	29.82	4	29.78	29.75	22	3,922	0.56%
2022/06/10	2	31.00	0	0.00	31.00	2	3,991	0.05%
2022/06/06	0	0.00	1	30.85	30.85	-1	4,205	-0.02%
2022/06/02	1	30.50	0	0.00	30.50	1	4,514	0.02%
2022/06/01	0	0.00	7.1	30.76	30.65	-7.1	4,622	-0.15%
2022/05/31	0	0.00	0.6	30.86	30.70	-0.6	4,670	-0.01%
2022/05/30	0.1	31.00	0	0.00	31.10	0.1	4,710	0.00%
2022/05/26	0	0.00	3	30.65	30.75	-3	4,967	-0.06%
2022/05/24	0.1	30.93	2	31.00	30.80	-1.9	5,059	-0.04%
2022/05/23	2.1	31.03	5	31.16	31.05	-2.9	5,091	-0.06%
2022/05/19	3	30.00	0	0.00	30.45	3	5,332	0.06%
2022/05/18	1	31.00	0.2	31.13	31.15	0.8	5,332	0.02%
2022/05/13	5	29.91	6	29.85	30.45	-1	5,315	-0.02%
2022/05/12	19.2	29.93	5	29.94	29.65	14.2	5,303	0.27%
2022/05/11	2	30.60	0	0.00	30.60	2	5,279	0.04%
2022/05/10	13	30.54	2	30.65	31.00	11	5,275	0.21%
2022/05/09	11.1	30.72	0	0.00	30.55	11.1	5,250	0.21%
2022/05/06	3.1	31.25	0	0.00	31.30	3.1	5,240	0.06%
2022/05/04	3	31.50	0	0.00	31.45	3	5,260	0.06%
2022/05/03	22.1	31.52	5	31.90	31.75	17.1	5,255	0.32%
2022/04/29	15	32.53	0	0.00	32.10	15	5,249	0.29%
2022/04/28	9	32.94	1	32.85	32.40	8	5,255	0.15%
2022/04/27	54	32.26	9	32.36	32.30	45	5,242	0.86%
2022/04/26	12	33.96	0	0.00	33.70	12	5,162	0.23%
2022/04/25	120	34.36	33	34.36	34.40	87	5,120	1.70%	大買/
2022/04/22	1	36.80	6	36.28	36.30	-5	5,041	-0.10%
2022/04/20	1	36.20	14	37.00	37.00	-13	4,922	-0.26%
2022/04/19	8	36.22	15	36.31	36.65	-7	4,840	-0.14%
2022/04/18	14.1	35.73	0	35.50	35.50	14.1	4,816	0.29%
2022/04/15	2	37.03	3	37.10	36.60	-1	4,780	-0.02%
2022/04/14	0	36.75	10	36.65	36.60	-10	4,730	-0.21%
2022/04/13	7	36.97	34.4	37.03	37.00	-27.4	4,668	-0.59%
2022/04/12	13	35.76	3	36.03	35.75	10	4,483	0.22%
2022/04/11	4	35.90	1	35.80	35.55	3	4,442	0.07%
2022/04/08	3	35.38	13	35.75	35.90	-10	4,375	-0.23%
2022/04/07	2	35.10	11	35.20	34.55	-9	4,318	-0.21%
2022/04/06	11	35.04	1	35.90	35.75	10	4,261	0.23%
2022/04/01	1	35.30	0	0.00	35.25	1	4,239	0.02%
2022/03/31	6	35.38	1	35.25	35.10	5	4,225	0.12%
2022/03/30	2	35.75	3	35.45	35.90	-1	4,197	-0.02%
2022/03/29	36	35.45	5	35.72	35.30	31	4,152	0.75%
2022/03/28	50	36.10	1	36.00	35.95	49	4,106	1.19%
2022/03/25	39	37.38	73	37.50	37.55	-34	4,016	-0.85%
2022/03/24	9	37.02	10	37.35	37.15	-1	3,857	-0.03%
2022/03/23	8	35.64	6	36.14	36.05	2	3,659	0.05%
2022/03/22	4	35.40	73	35.60	35.80	-69	3,539	-1.95%
2022/03/21	7	34.96	60	35.10	35.00	-53	3,392	-1.56%
2022/03/18	14	33.99	0	0.00	33.80	14	3,285	0.43%
2022/03/17	32	34.39	6	34.30	34.30	26	3,313	0.78%
2022/03/16	27	34.74	56	35.28	35.15	-29	3,211	-0.90%
2022/03/15	2	34.03	11	34.34	34.00	-9	2,959	-0.30%
2022/03/14	0	0.00	6	33.94	33.95	-6	2,891	-0.21%
2022/03/11	3	33.65	3	33.65	33.75	0	2,910	0.00%
2022/03/10	1.1	33.57	0	0.00	33.95	1.1	2,881	0.04%
2022/03/09	45	33.71	5	33.47	34.50	40	2,824	1.42%
2022/03/08	46	34.59	17	33.94	32.80	29	2,734	1.06%
2022/03/07	0	0.00	30	33.99	33.80	-30	2,428	-1.24%
2022/03/04	1	33.80	1	34.10	33.70	0	2,335	0.00%
2022/03/03	1	33.65	25	33.60	33.65	-24	2,314	-1.04%
2022/03/02	2	34.00	13	34.06	33.75	-11	2,291	-0.48%
2022/03/01	18	33.93	21	34.64	33.45	-3	2,264	-0.13%
2022/02/25	4	32.91	12	32.88	33.00	-8	2,142	-0.37%
2022/02/23	1	32.35	2	32.63	32.80	-1	2,090	-0.05%
2022/02/22	23	32.69	13	33.21	32.25	10	2,067	0.48%
2022/02/21	86.6	33.08	7	33.01	32.75	79.6	1,970	4.04%
2022/02/18	0.2	31.53	27	31.31	31.70	-26.9	1,829	-1.47%
2022/02/17	0.2	31.17	0	0.00	31.30	0.2	1,830	0.01%
2022/02/16	0.1	31.05	0	0.00	31.10	0.1	1,851	0.01%
2022/02/15	1	31.00	1	30.85	30.95	0	1,874	0.00%
2022/02/11	1.1	31.26	23	31.37	31.40	-21.9	1,974	-1.11%
2022/02/10	26.1	31.13	0	0.00	31.20	26.1	2,003	1.30%
2022/02/08	0	0.00	2	30.95	30.95	-2	2,137	-0.09%
2022/02/07	3	30.20	10.1	30.22	30.50	-7.1	2,136	-0.33%
2022/01/26	4	29.88	0	0.00	29.85	4	2,130	0.19%
2022/01/25	17	29.91	5	29.88	29.90	12	2,141	0.56%
2022/01/24	0	0.00	1.2	30.02	30.15	-1.2	2,145	-0.06%
2022/01/21	1	30.15	33	30.33	30.15	-32	2,144	-1.49%
2022/01/20	2	30.40	0	0.00	30.65	2	2,127	0.09%
2022/01/19	1.1	30.06	0	0.00	30.05	1.1	2,122	0.05%
2022/01/18	1	30.15	1	30.30	30.20	0	2,142	0.00%
2022/01/14	2	30.10	0	0.00	30.25	2	2,228	0.09%
2022/01/13	30	30.80	1	30.90	30.65	29	2,264	1.28%
2022/01/12	43	30.15	30	30.25	30.25	13	2,261	0.57%
2022/01/11	9	30.19	0	0.00	30.10	9	2,257	0.40%
2022/01/10	6	31.00	6	31.17	30.95	0	2,213	0.00%
2022/01/07	7.2	31.31	0	0.00	31.35	7.2	2,196	0.33%
2022/01/06	4	31.90	0	0.00	31.90	4	2,189	0.18%
2022/01/05	1	32.00	0	0.00	32.00	1	2,223	0.04%
2022/01/04	5	32.00	15	32.05	32.05	-10	2,271	-0.44%
2022/01/03	0	0.00	3	32.15	32.20	-3	2,322	-0.13%
2021/12/27	0	0.00	39	32.25	32.20	-39	2,605	-1.50%
2021/12/24	10	32.50	0	0.00	32.30	10	2,703	0.37%
2021/12/23	1	32.65	0	0.00	32.60	1	2,826	0.04%
2021/12/22	0	0.00	1	32.70	32.70	-1	2,864	-0.03%
2021/12/20	3	32.90	5	33.17	33.15	-2	2,886	-0.07%
2021/12/17	5	32.65	6.4	32.39	32.85	-1.4	2,856	-0.05%
2021/12/16	0	0.00	1	32.00	31.95	-1	2,836	-0.04%
2021/12/15	1	32.10	0	0.00	32.15	1	2,891	0.03%
2021/12/14	8	32.16	0	0.00	32.05	8	2,924	0.27%
2021/12/13	1	32.70	5.1	32.84	32.85	-4.1	2,928	-0.14%
2021/12/09	3	31.90	3	32.03	31.80	0	3,029	0.00%
2021/12/08	2.2	32.45	3	32.95	32.25	-0.8	3,152	-0.03%
2021/12/07	3	32.37	0	0.00	32.45	3	3,185	0.09%
2021/12/06	0	0.00	1	32.05	31.70	-1	3,235	-0.03%
2021/12/03	1	31.65	2	31.85	31.65	-1	3,292	-0.03%
2021/12/01	2.6	31.51	0	0.00	31.55	2.6	3,434	0.07%
2021/11/30	0	0.00	1	31.55	31.40	-1	3,520	-0.03%
2021/11/29	5.5	31.50	1	31.45	31.40	4.5	3,568	0.13%
2021/11/26	5.4	32.69	6	32.58	32.30	-0.6	3,679	-0.02%
2021/11/25	5	32.90	2	32.95	32.70	3	3,836	0.08%
2021/11/24	11	32.72	10	32.65	32.60	1	3,867	0.03%
2021/11/23	0	0.00	2.1	32.05	31.65	-2.1	3,887	-0.05%
2021/11/22	2	31.30	0	0.00	31.40	2	4,212	0.05%
2021/11/19	1.1	31.15	1	31.45	31.10	0.1	4,277	0.00%
2021/11/18	8	31.43	2	31.30	31.30	6	4,390	0.14%
2021/11/17	0.2	31.75	5	31.60	31.55	-4.8	4,493	-0.11%
2021/11/16	2	31.83	21	31.83	31.85	-19	4,570	-0.42%
2021/11/15	3	32.15	0	0.00	32.05	3	4,667	0.06%
2021/11/12	2.2	32.41	1	32.80	32.60	1.2	4,829	0.02%
2021/11/11	4	33.20	5	32.59	32.65	-1	5,042	-0.02%
2021/11/10	6	32.65	6	33.08	32.60	0	5,145	0.00%
2021/11/09	0	0.00	2	33.10	32.80	-2	5,219	-0.04%
2021/11/08	48.1	33.39	9.3	33.40	33.05	38.8	5,328	0.73%
2021/11/05	2	31.70	12	31.68	31.80	-10	5,390	-0.19%
2021/11/04	0.1	32.15	0	0.00	31.90	0.1	5,543	0.00%
2021/10/28	0	0.00	12	31.63	31.65	-12	6,538	-0.18%
2021/10/27	3	31.53	0	0.00	31.50	3	6,805	0.04%
2021/10/26	0	0.00	2	31.85	31.85	-2	7,562	-0.03%
2021/10/25	0	0.00	26	31.51	31.60	-26	8,155	-0.32%
2021/10/22	43	31.12	5	31.45	30.95	38	9,368	0.41%
2021/10/21	4	32.15	37	31.85	32.30	-33	9,616	-0.34%
2021/10/20	2.2	31.25	2	31.90	31.15	0.2	9,846	0.00%
2021/10/18	2	31.40	0	0.00	30.90	2	10,812	0.02%
2021/10/15	11	31.25	10	31.31	31.30	1	11,880	0.01%
2021/10/13	1	30.60	0	0.00	30.50	1	14,662	0.01%
2021/10/12	5	31.33	0	0.00	30.85	5	15,037	0.03%
2021/10/08	0	0.00	13	31.38	31.40	-13	15,397	-0.08%
2021/10/07	2	31.80	0	0.00	32.05	2	15,688	0.01%
2021/10/06	10.7	31.63	0	0.00	31.50	10.7	16,020	0.07%
2021/10/05	12.5	31.94	1	32.85	32.70	11.5	16,721	0.07%
2021/10/04	28.5	35.12	1	34.20	34.20	27.5	17,013	0.16%
2021/10/01	12	36.16	0	0.00	35.90	12	17,460	0.07%
2021/09/30	12	36.19	33.1	36.75	37.30	-21.1	17,745	-0.12%
2021/09/29	1.5	35.55	10	35.63	35.40	-8.5	18,052	-0.05%
2021/09/24	4.5	35.68	36	35.82	35.65	-31.5	20,708	-0.15%
2021/09/23	37.2	35.80	34	35.56	35.50	3.2	23,034	0.01%
2021/09/22	34.1	35.84	8	35.60	35.75	26.1	24,254	0.11%
2021/09/17	19	36.61	10	36.45	36.90	9	24,927	0.04%
2021/09/16	43	36.84	13	36.70	36.70	30	25,772	0.12%
2021/09/15	35	36.69	15	37.20	37.35	20	25,845	0.08%
2021/09/14	78	36.80	12	36.68	36.80	66	25,948	0.25%
2021/09/13	4	37.98	17	37.51	37.90	-13	26,030	-0.05%
2021/09/10	16	36.98	3	37.30	36.80	13	25,962	0.05%
2021/09/09	5	35.35	28	35.77	36.75	-23	25,934	-0.09%
2021/09/08	8	36.21	20	36.57	35.90	-12	25,897	-0.05%
2021/09/07	3	36.60	7	37.15	36.45	-4	25,887	-0.02%
2021/09/06	9	36.69	4	36.93	36.90	5	25,875	0.02%
2021/09/03	11	36.61	23.2	37.30	36.35	-12.2	25,799	-0.05%
2021/09/02	7.1	36.37	11	36.25	36.25	-3.9	25,783	-0.02%
2021/09/01	79.4	37.28	26	37.81	37.10	53.4	25,758	0.21%
2021/08/31	66	36.70	93	37.44	37.15	-27	25,661	-0.11%
2021/08/30	72	36.49	45	36.86	36.25	27	25,607	0.11%
2021/08/27	5	36.01	4	36.40	36.45	1	25,669	0.00%
2021/08/26	50	37.04	46	37.68	36.35	4	25,731	0.02%
2021/08/25	18	35.63	1	35.55	35.80	17	25,618	0.07%
2021/08/24	3	35.23	4	35.41	35.70	-1	25,661	0.00%
2021/08/23	12.2	36.05	1	35.75	35.35	11.2	25,959	0.04%
2021/08/20	10	34.90	11	34.53	34.85	-1	26,140	0.00%
2021/08/19	7.1	34.94	8	35.58	34.65	-0.9	26,172	0.00%
2021/08/18	25	35.12	8	35.23	36.45	17	26,109	0.07%
2021/08/17	33	35.48	28	36.03	34.70	5	25,982	0.02%
2021/08/16	18	37.37	3	37.85	36.70	15	25,820	0.06%
2021/08/13	4	38.86	0	0.00	38.55	4	25,750	0.02%
2021/08/12	16	39.21	8	38.63	39.80	8	25,781	0.03%
2021/08/11	52.3	38.59	8	38.52	38.00	44.3	25,969	0.17%
2021/08/10	21.8	38.97	14	39.51	38.55	7.8	25,933	0.03%
2021/08/09	13.1	40.45	1	41.25	39.75	12.1	25,992	0.05%
2021/08/06	6.3	40.39	5	40.52	40.00	1.3	26,067	0.00%
2021/08/05	35.6	40.96	8	40.81	40.50	27.6	26,225	0.11%
2021/08/04	7.4	42.86	3	42.55	42.65	4.4	26,340	0.02%
2021/08/03	2	43.60	5	43.90	43.70	-3	27,730	-0.01%
2021/08/02	8	43.63	37	44.06	44.20	-29	28,021	-0.10%
2021/07/30	51	44.75	135	45.65	43.35	-84	28,144	-0.30%	大賣/
2021/07/29	81	43.29	366.7	43.48	44.35	-285.7	27,534	-1.04%	大賣/鉅額交易
2021/07/28	235.2	43.89	314.1	43.69	42.20	-78.9	27,075	-0.29%	大買/大賣/
2021/07/27	51.5	41.51	42	41.55	41.20	9.5	26,056	0.04%
2021/07/26	21.3	42.78	13	43.74	42.30	8.3	26,116	0.03%
2021/07/23	63.2	43.20	436.3	43.75	43.35	-373.1	26,337	-1.42%	大賣/鉅額交易
2021/07/22	32.2	42.32	31	43.16	41.75	1.2	25,857	0.00%
2021/07/21	125	44.56	45	45.76	42.40	80	25,485	0.31%	大買/
2021/07/20	141	44.87	110.9	44.69	44.35	30.1	24,466	0.12%	大買/大賣/
2021/07/19	1	44.15	172.8	44.73	44.95	-171.8	22,479	-0.76%	大賣/鉅額交易
2021/07/16	26	40.61	30	40.51	40.90	-4	22,115	-0.02%
2021/07/15	32	38.25	26.4	39.10	40.00	5.6	21,834	0.03%
2021/07/14	17.8	37.53	9	37.50	37.10	8.8	21,628	0.04%
2021/07/13	51.3	40.16	25	41.94	39.20	26.3	21,783	0.12%
2021/07/12	14	43.76	29.1	44.08	42.90	-15.1	21,936	-0.07%
2021/07/09	9	41.79	11	42.12	41.65	-2	21,268	-0.01%
2021/07/08	21	41.27	31.2	41.45	41.65	-10.2	21,017	-0.05%
2021/07/07	35.2	40.62	16	40.53	39.95	19.2	20,511	0.09%
2021/07/06	30.5	42.67	4	42.95	41.70	26.5	20,219	0.13%
2021/07/05	65.3	43.50	43.5	43.26	43.50	21.8	19,851	0.11%
2021/07/02	48.3	41.44	45.6	41.90	43.10	2.7	19,256	0.01%
2021/07/01	139.4	42.18	73	42.24	41.30	66.4	18,476	0.36%	大買/
2021/06/30	51.1	45.05	317.7	45.53	43.00	-266.6	17,484	-1.52%	大賣/鉅額交易
2021/06/29	36	40.26	159.7	41.04	41.55	-123.7	15,148	-0.82%	大賣/鉅額交易
2021/06/28	11	36.03	113.7	37.46	37.80	-102.7	13,918	-0.74%	大賣/鉅額交易
2021/06/25	178	34.12	282.8	34.08	34.40	-104.8	13,210	-0.79%	大買/大賣/鉅額交易
2021/06/24	10	31.31	20.3	31.35	31.30	-10.3	12,428	-0.08%
2021/06/23	11	31.04	10	31.60	30.60	1	12,329	0.01%
2021/06/22	18	30.98	8	31.47	30.90	10	12,196	0.08%
2021/06/21	20	29.52	20	29.85	29.50	0	12,003	0.00%
2021/06/18	35.4	30.43	41	30.33	30.30	-5.6	11,934	-0.05%
2021/06/17	1	30.50	2	31.15	30.65	-1	11,890	-0.01%
2021/06/16	2.5	31.00	2	31.10	30.75	0.5	11,855	0.00%
2021/06/15	0	0.00	6.3	31.30	31.55	-6.3	11,813	-0.05%
2021/06/11	1	30.65	0	0.00	30.40	1	11,766	0.01%
2021/06/10	6.5	30.37	4	30.35	30.50	2.5	11,751	0.02%
2021/06/09	11.5	30.45	2.3	30.65	30.45	9.2	11,685	0.08%
2021/06/08	0	0.00	0.1	31.45	30.90	-0.1	11,651	0.00%
2021/06/07	10.9	29.84	80	30.70	30.75	-69.1	11,619	-0.59%
2021/06/04	96.5	31.87	65.2	31.43	31.25	31.3	11,513	0.27%
2021/06/03	16	31.88	4	31.75	31.80	12	11,489	0.10%
2021/06/02	5.5	32.01	7	32.49	32.45	-1.5	11,342	-0.01%
2021/06/01	72.4	31.96	16	32.34	32.30	56.4	11,104	0.51%
2021/05/31	42	33.61	140	33.38	32.20	-98	11,023	-0.89%	大賣/
2021/05/28	23	31.59	48	31.67	32.40	-25	10,609	-0.24%
2021/05/27	99	30.35	9	30.44	29.70	90	10,323	0.87%
2021/05/26	6	29.13	58.2	29.64	29.80	-52.2	10,223	-0.51%
2021/05/25	1	29.10	21	29.03	28.90	-20	10,221	-0.20%
2021/05/24	14	29.26	14	29.45	29.35	0	10,216	0.00%
2021/05/21	36	29.30	49	29.11	29.80	-13	10,315	-0.13%
2021/05/20	28.3	29.34	14	29.39	28.60	14.3	10,243	0.14%
2021/05/19	44	30.33	103.5	30.48	30.40	-59.5	10,129	-0.59%	大賣/
2021/05/18	17	28.60	47	28.91	29.25	-30	9,808	-0.31%
2021/05/17	74	26.96	48	27.14	26.60	26	9,654	0.27%
2021/05/14	133	28.84	21	28.79	29.25	112	9,444	1.19%	大買/鉅額交易
2021/05/13	442.3	29.95	29	30.87	29.75	413.3	9,156	4.51%	大買/鉅額交易
2021/05/12	125.5	34.46	49.1	34.00	32.95	76.4	8,784	0.87%	大買/
2021/05/11	235.5	36.20	257.6	35.91	36.60	-22.1	8,381	-0.26%	大買/大賣/
2021/05/10	46	35.14	46.1	35.36	35.50	-0.1	6,804	0.00%
2021/05/07	40	30.57	108	31.53	32.30	-68	6,335	-1.07%	大賣/
2021/05/06	26	30.57	15	30.36	30.00	11	5,951	0.18%
2021/05/05	10.9	29.08	19	29.73	29.40	-8.1	5,795	-0.14%
2021/05/04	42.5	28.51	20	28.12	28.15	22.5	5,656	0.40%
2021/05/03	37.9	31.00	35.1	30.86	30.30	2.8	5,487	0.05%
2021/04/29	62.1	30.29	143	30.80	30.65	-80.9	5,135	-1.58%	大賣/
2021/04/28	8	29.88	22	29.65	29.45	-14	4,641	-0.30%
2021/04/27	2	29.15	0	0.00	29.40	2	4,598	0.04%
2021/04/26	104	28.93	6.1	29.10	29.15	97.9	4,546	2.15%	大買/
2021/04/23	22	28.45	40.4	28.38	28.65	-18.4	4,497	-0.41%
2021/04/22	147	30.09	242	29.98	29.10	-95	4,452	-2.13%	大買/大賣/
2021/04/21	17	29.24	4	29.39	29.20	13	4,098	0.32%
2021/04/20	180.6	29.36	22.6	29.66	29.75	158.1	4,011	3.94%	大買/鉅額交易
2021/04/19	62	30.71	104	30.84	30.75	-42	3,924	-1.07%	大賣/
2021/04/16	43	29.70	133.6	29.85	29.80	-90.6	3,519	-2.57%	大賣/
2021/04/15	13	28.16	14	28.38	28.25	-1	3,046	-0.03%
2021/04/14	7	28.05	25	28.22	27.70	-18	3,046	-0.59%
2021/04/13	62	28.01	17	28.40	27.75	45	3,156	1.43%
2021/04/12	16	28.17	32.7	28.08	28.20	-16.7	3,653	-0.46%
2021/04/09	5	27.73	3	27.87	27.60	2	3,636	0.06%
2021/04/08	9	28.50	42	28.44	28.30	-33	3,706	-0.89%
2021/04/07	2	27.60	4	27.61	27.55	-2	3,731	-0.05%
2021/04/06	1	27.10	2	27.15	27.10	-1	3,751	-0.03%
2021/04/01	0	0.00	2	26.95	27.00	-2	3,882	-0.05%
2021/03/31	45	26.76	0	0.00	26.85	45	4,117	1.09%
2021/03/30	4	27.03	10	27.05	27.00	-6	4,354	-0.14%
2021/03/29	3	27.17	12.1	27.24	27.25	-9.1	4,433	-0.21%
2021/03/26	77	26.68	0	0.00	26.80	77	4,641	1.66%
2021/03/25	1	27.15	0	0.00	26.60	1	4,888	0.02%
2021/03/24	4	26.50	4	26.50	26.50	0	4,886	0.00%
2021/03/23	0	0.00	9	26.45	26.25	-9	4,902	-0.18%
2021/03/22	4	26.11	0	0.00	26.35	4	4,962	0.08%
2021/03/19	2	26.10	0.1	26.15	26.10	1.9	5,031	0.04%
2021/03/18	5	26.11	0	0.00	26.20	5	5,096	0.10%
2021/03/17	4	26.23	0	0.00	26.20	4	5,148	0.08%
2021/03/16	1	26.35	0	0.00	26.40	1	5,255	0.02%
2021/03/15	1	26.50	14	26.51	26.50	-13	5,262	-0.25%
2021/03/12	2	26.70	6	26.60	26.55	-4	5,294	-0.08%
2021/03/11	3	26.70	0	0.00	26.70	3	5,315	0.06%
2021/03/10	4	26.79	1	26.80	26.80	3	5,316	0.06%
2021/03/09	16	27.33	10	27.38	27.10	6	5,313	0.11%
2021/03/08	0.2	26.70	0	0.00	26.55	0.2	5,207	0.00%
2021/03/05	22	26.50	0	0.00	26.45	22	5,246	0.42%
2021/03/04	2	26.93	4.3	27.08	26.85	-2.3	5,286	-0.04%
2021/03/03	1	27.05	0	0.00	26.90	1	5,261	0.02%
2021/03/02	3	27.23	10	26.94	26.90	-7	5,288	-0.13%
2021/02/26	1	27.40	22.4	27.35	27.40	-21.4	5,302	-0.40%
2021/02/25	0	0.00	16	27.43	27.55	-16	5,270	-0.30%
2021/02/24	2	27.30	0	0.00	27.60	2	5,219	0.04%
2021/02/23	42	28.20	90.1	28.13	27.95	-48.1	5,159	-0.93%
2021/02/22	1	26.90	6	27.12	26.95	-5	4,977	-0.10%
2021/02/19	5	26.60	2	26.50	26.65	3	4,929	0.06%
2021/02/18	0	0.00	25.2	26.44	26.45	-25.2	4,912	-0.51%
2021/02/17	1	25.75	1	25.90	25.80	0	4,876	0.00%
2021/02/04	2	25.20	0	0.00	25.15	2	4,830	0.04%
2021/02/03	0	0.00	1	25.25	25.25	-1	4,831	-0.02%
2021/02/02	2	25.20	2	25.25	25.35	0	4,820	0.00%
2021/02/01	0	0.00	4	24.90	25.10	-4	4,806	-0.08%
2021/01/29	2	25.00	3.2	25.32	25.00	-1.2	4,789	-0.02%
2021/01/27	21	24.95	0	0.00	25.05	21	4,745	0.44%
2021/01/26	7	25.04	0	0.00	24.90	7	4,737	0.15%
2021/01/25	1	25.65	17	25.20	25.50	-16	4,712	-0.34%
2021/01/22	93.4	24.62	7	24.71	25.00	86.4	4,657	1.85%
2021/01/21	12	24.87	4	24.80	24.80	8	4,626	0.17%
2021/01/20	11.6	24.92	11	24.98	24.65	0.6	4,606	0.01%
2021/01/19	20.3	25.65	5	25.51	25.50	15.3	4,556	0.34%
2021/01/18	31	25.42	2	25.40	25.60	29	4,527	0.64%
2021/01/15	22.1	25.53	26	25.52	25.45	-3.9	4,498	-0.09%
2021/01/14	2	26.53	2	26.30	26.15	0	4,464	0.00%
2021/01/13	22	26.10	3	26.23	26.15	19	4,438	0.43%
2021/01/12	65.3	26.46	8.2	26.31	26.05	57.1	4,387	1.30%
2021/01/11	16.3	27.64	3.2	27.72	27.30	13.1	4,264	0.31%
2021/01/08	15	28.23	0	0.00	28.25	15	4,164	0.36%
2021/01/07	10	28.64	4	28.80	28.75	6	4,080	0.15%
2021/01/06	3	29.10	71.1	29.43	29.10	-68.1	3,992	-1.71%
2021/01/05	51.1	29.25	80.7	29.20	29.30	-29.6	3,766	-0.79%
2021/01/04	26.9	28.36	11	28.35	28.20	15.9	3,209	0.50%
2020/12/31	19.9	28.61	126.2	28.59	28.55	-106.2	3,121	-3.40%	大賣/鉅額交易
2020/12/30	107	29.13	31	28.90	28.50	76	2,972	2.56%	大買/
2020/12/29	25	28.23	96	28.33	28.20	-71	2,716	-2.61%
2020/12/28	7	27.89	35.1	28.12	28.00	-28.1	2,580	-1.09%
2020/12/25	19	28.04	20	28.15	27.90	-1	2,394	-0.04%
2020/12/24	1.3	27.77	79.9	27.97	28.20	-78.6	2,131	-3.69%
2020/12/23	54	26.68	30	27.08	27.35	24	1,857	1.29%
2020/12/22	20	27.09	47	28.25	26.30	-27	1,752	-1.54%
2020/12/21	50	27.52	55	27.69	27.80	-5	1,443	-0.35%
2020/12/18	50	26.96	1	26.90	26.75	49	1,182	4.14%
2020/12/17	0	0.00	76	26.89	26.90	-76	1,149	-6.61%
2020/12/16	0	0.00	4	27.46	27.20	-4	1,116	-0.36%
2020/12/15	23	27.42	30	27.18	26.85	-7	1,045	-0.67%
2020/12/14	11	27.10	4	27.08	26.90	7	956	0.73%
2020/12/11	0	0.00	81	27.15	26.65	-81	872	-9.28%
2020/12/10	82	26.64	45	26.63	26.70	37	806	4.59%
2020/12/09	1	25.85	3	25.85	25.90	-2	678	-0.29%
2020/12/08	8	26.13	14	25.92	25.95	-6	659	-0.91%
2020/12/07	0	0.00	15	25.70	25.75	-15	618	-2.42%
2020/12/04	3	25.50	2	25.45	25.50	1	587	0.17%
2020/12/03	12	25.34	10	25.47	25.35	2	576	0.35%
2020/12/02	1	25.20	1	25.15	25.20	0	576	0.00%
2020/12/01	4	25.48	3	25.32	25.30	1	563	0.18%
2020/11/30	117	25.06	39	25.11	25.65	78	521	14.96%	大買/
2020/11/27	0	0.00	2	25.20	24.95	-2	460	-0.43%
2020/11/26	1	24.70	33	24.85	25.00	-32	446	-7.16%
2020/11/25	44	24.77	16	24.68	24.50	28	404	6.92%
2020/11/23	3	23.90	1	23.95	24.00	2	366	0.55%
2020/11/19	0	0.00	1.1	23.85	23.90	-1.1	357	-0.31%
2020/11/18	0	0.00	2	23.90	23.90	-2	355	-0.56%
2020/11/17	2	23.78	41	23.75	23.80	-39	356	-10.95%
2020/11/16	2	23.65	1	23.70	23.70	1	357	0.28%
2020/11/12	0.6	23.65	0	0.00	23.60	0.6	362	0.16%
2020/11/11	11	23.55	9	23.51	23.75	2	365	0.55%
2020/11/10	0	0.00	7	23.30	23.30	-7	360	-1.94%
2020/11/03	2	23.15	0	0.00	23.10	2	364	0.55%
2020/11/02	6	22.93	0	0.00	22.95	6	363	1.65%
2020/10/29	1	22.90	0	0.00	22.95	1	361	0.28%
2020/10/28	0	0.00	0.8	23.10	23.05	-0.8	366	-0.23%
2020/10/27	10	23.00	0	0.00	23.05	10	363	2.75%
2020/10/26	6	23.00	0.7	23.00	23.00	5.3	363	1.45%
2020/10/23	20	23.05	1	23.05	23.00	19	365	5.20%
2020/10/22	81	22.92	0	0.00	23.10	81	367	22.06%
2020/10/21	50	23.10	0	0.00	23.25	50	343	14.56%
2020/10/20	20	23.10	0	0.00	23.10	20	347	5.76%
2020/10/19	50	23.00	0	0.00	23.30	50	348	14.34%
2020/10/16	97	22.99	0	0.00	23.00	97	347	27.93%
2020/10/15	1	22.95	0	0.00	23.00	1	376	0.27%
2020/10/14	34	23.15	3	23.05	23.05	31	381	8.12%
2020/10/13	3	23.15	0	0.00	23.15	3	392	0.76%
2020/10/12	27	23.36	0	0.00	23.45	27	398	6.77%
2020/10/08	53	23.31	2	23.35	23.35	51	426	11.96%
2020/10/07	117	23.30	0	0.00	23.45	117	462	25.32%	大買/鉅額交易
2020/10/05	21	23.09	1	23.10	23.10	20	489	4.08%
2020/09/30	0	0.00	2	22.95	22.90	-2	513	-0.39%
2020/09/25	1	22.80	0	0.00	22.80	1	539	0.19%
2020/09/24	2	23.00	0	0.00	22.95	2	537	0.37%
2020/09/23	1	23.40	0	0.00	23.30	1	535	0.19%
2020/09/22	0	0.00	19	23.56	23.50	-19	532	-3.57%
2020/09/21	0	0.00	20	23.71	23.70	-20	532	-3.75%
2020/09/16	1	23.55	0	0.00	23.65	1	533	0.19%
2020/09/14	1	23.65	0	0.00	23.55	1	544	0.18%
2020/09/11	0	0.00	10	23.90	23.65	-10	545	-1.83%
2020/09/10	6	23.79	40	23.80	23.75	-34	545	-6.24%
2020/09/09	1	23.90	0	0.00	24.05	1	542	0.18%
2020/09/08	1	24.15	3	24.20	24.20	-2	539	-0.37%
2020/09/07	62	24.10	20	24.13	24.05	42	540	7.76%
2020/09/04	0	0.00	5	23.50	23.55	-5	526	-0.95%
2020/09/02	1	23.65	0	0.00	23.70	1	529	0.19%
2020/08/31	0	0.00	1	23.70	23.80	-1	529	-0.19%
2020/08/28	0	0.00	6	23.61	23.65	-6	529	-1.13%
2020/08/25	1	23.20	5.6	23.21	23.25	-4.6	534	-0.85%
2020/08/24	2	23.18	0	0.00	23.15	2	537	0.37%
2020/08/21	0	0.00	6	23.47	23.50	-6	542	-1.11%
2020/08/20	5	23.05	0	0.00	23.20	5	541	0.92%
2020/08/19	1	23.50	0	0.00	23.55	1	536	0.19%
2020/08/17	0	0.00	1	23.60	23.65	-1	532	-0.19%
2020/08/14	3	23.20	6	23.20	23.55	-3	530	-0.57%
2020/08/11	17	23.46	0	0.00	23.50	17	531	3.20%
2020/08/07	0	0.00	3	23.08	23.10	-3	533	-0.56%
2020/08/03	3	22.93	10	23.00	22.90	-7	549	-1.27%
2020/07/28	5	22.92	0	0.00	22.90	5	558	0.90%
2020/07/27	3	23.03	5	23.10	23.00	-2	568	-0.35%
2020/07/24	3	23.23	0	0.00	23.20	3	565	0.53%
2020/07/22	10	23.50	15	23.40	23.55	-5	570	-0.88%
2020/07/21	3	23.10	2	23.15	23.25	1	570	0.18%
2020/07/20	5	23.64	0	0.00	23.50	5	539	0.93%
2020/07/17	6	24.00	5	23.90	23.90	1	536	0.19%
2020/07/16	0	0.00	0.2	24.30	24.15	-0.2	539	-0.04%
2020/07/15	2	24.30	27.2	24.25	24.30	-25.2	540	-4.66%
2020/07/14	3	25.52	79	25.55	25.50	-76	518	-14.67%
2020/07/13	16	25.50	23	25.61	25.60	-7	488	-1.43%
2020/07/10	0	0.00	22	25.50	25.45	-22	483	-4.55%
2020/07/09	0	0.00	25	25.74	25.65	-25	480	-5.21%
2020/07/08	0	0.00	2	25.40	25.45	-2	462	-0.43%
2020/07/07	0	0.00	1	25.40	25.40	-1	463	-0.22%
2020/07/06	0	0.00	2	25.10	25.30	-2	467	-0.43%
2020/07/02	0	0.00	1.5	24.98	25.00	-1.5	487	-0.31%
2020/06/29	2	24.75	0	0.00	24.75	2	496	0.40%
2020/06/24	1	24.80	0	0.00	24.80	1	501	0.20%
2020/06/23	1	24.70	0	0.00	24.80	1	519	0.19%
2020/06/22	5	24.65	0	0.00	24.85	5	526	0.95%
2020/06/16	2	24.88	2	24.85	24.90	0	582	0.00%
2020/06/15	5	24.50	0	0.00	24.50	5	613	0.81%
2020/06/12	6	24.32	0	0.00	24.55	6	624	0.96%
2020/06/11	0	0.00	2	24.95	24.85	-2	641	-0.31%
2020/06/09	0	0.00	43	24.95	25.00	-43	689	-6.23%
2020/06/08	0	0.00	41	24.75	24.80	-41	701	-5.85%
2020/06/04	0	0.00	3	24.65	24.60	-3	705	-0.43%
2020/06/03	4	24.50	25	24.42	24.55	-21	709	-2.96%
2020/06/02	0	0.00	24	24.13	24.15	-24	706	-3.40%
2020/06/01	4	24.00	40	24.04	24.05	-36	706	-5.10%
2020/05/29	0	0.00	20	24.00	24.00	-20	705	-2.84%
2020/05/28	0	0.00	10	24.05	23.90	-10	709	-1.41%
2020/05/27	0	0.00	18	23.95	23.90	-18	711	-2.53%
2020/05/26	1	23.85	19	23.88	23.90	-18	712	-2.53%
2020/05/25	1	23.60	26	23.73	23.80	-25	712	-3.51%
2020/05/22	0	0.00	19	23.70	23.70	-19	716	-2.65%
2020/05/21	4	23.76	37	23.81	23.75	-33	718	-4.60%
2020/05/20	0	0.00	27	23.70	23.60	-27	716	-3.77%
2020/05/15	4	23.55	0	0.00	23.35	4	711	0.56%
2020/05/14	7	23.52	0	0.00	23.40	7	710	0.98%
2020/05/12	13	23.68	0	0.00	23.65	13	704	1.84%
2020/05/11	0	0.00	2	23.90	23.80	-2	702	-0.28%
2020/05/06	2	23.95	0	0.00	23.75	2	694	0.29%
2020/05/05	5	23.64	0	0.00	23.95	5	695	0.72%
2020/05/04	5	23.65	2	23.60	23.60	3	695	0.43%
2020/04/30	3	23.78	22	23.62	23.90	-19	690	-2.75%
2020/04/29	12	23.41	15	23.51	23.50	-3	683	-0.44%
2020/04/28	1	23.00	0	0.00	23.40	1	683	0.15%
2020/04/22	2	22.25	0	0.00	22.40	2	691	0.29%
2020/04/21	17	22.53	0	0.00	22.40	17	693	2.45%
2020/04/17	5	23.22	0	0.00	23.10	5	674	0.74%
2020/04/16	5	23.05	0	0.00	23.00	5	669	0.75%
2020/04/15	0	0.00	4	23.20	23.30	-4	664	-0.60%
2020/04/14	1	22.85	0	0.00	22.95	1	654	0.15%
2020/04/13	8	22.40	0	0.00	22.55	8	645	1.24%
2020/04/10	23	22.16	2	22.38	22.40	21	642	3.27%
2020/04/09	0	0.00	3	22.25	22.05	-3	633	-0.47%
2020/04/08	0	0.00	1	21.90	22.10	-1	623	-0.16%
2020/04/06	2	21.50	0	0.00	21.70	2	593	0.34%
2020/04/01	1	21.85	50	21.80	21.90	-49	588	-8.33%
2020/03/31	0	0.00	15	21.90	21.90	-15	584	-2.57%
2020/03/30	11	21.67	0	0.00	21.80	11	578	1.90%
2020/03/27	0	0.00	5	22.04	21.95	-5	572	-0.87%
2020/03/26	23	21.47	15	21.50	21.55	8	559	1.43%
2020/03/25	19	21.84	7	21.82	21.50	12	561	2.14%
2020/03/24	3	20.50	10	20.40	20.80	-7	545	-1.28%
2020/03/23	33	20.30	0	0.00	20.20	33	530	6.22%
2020/03/20	55	21.02	16	21.22	21.35	39	518	7.52%
2020/03/19	78	20.54	11	20.36	20.35	67	498	13.44%
2020/03/18	3	22.92	11	22.80	22.60	-8	464	-1.72%
2020/03/17	36	23.02	46	23.01	22.95	-10	455	-2.19%
2020/03/16	5	23.70	21	23.68	23.60	-16	432	-3.70%
2020/03/13	90	23.69	15	24.09	24.05	75	421	17.79%
2020/03/12	17	25.21	4	25.14	25.15	13	380	3.41%
2020/03/11	1	25.80	0	0.00	25.60	1	361	0.28%
2020/03/10	1	25.55	0	0.00	25.55	1	358	0.28%
2020/03/02	1	25.50	0	0.00	25.55	1	334	0.30%
2020/02/27	5	25.60	6	25.54	25.75	-1	327	-0.31%
2020/02/26	0	0.00	1	25.60	25.55	-1	324	-0.31%
2020/02/24	0	0.00	7	25.60	25.50	-7	320	-2.19%
2020/02/13	1	25.50	0	0.00	25.55	1	359	0.28%
2020/02/11	7	25.35	0	0.00	25.45	7	364	1.92%
2020/02/10	2	25.30	0	0.00	25.35	2	367	0.54%
2020/02/07	22	25.50	0	0.00	25.45	22	366	6.00%
2020/02/06	5	25.80	0	0.00	25.80	5	366	1.36%
2020/02/04	0.7	25.50	0	0.00	25.40	0.7	372	0.19%
2020/02/03	5	25.30	10.1	25.25	25.35	-5.1	375	-1.36%
2020/01/31	10	25.45	10	25.60	25.55	0	376	0.00%
2020/01/30	16	25.43	0	0.00	25.30	16	384	4.16%
2020/01/20	1	25.95	0	0.00	25.95	1	368	0.27%
2020/01/16	3	25.95	0	0.00	26.00	3	376	0.80%
2020/01/15	1	25.95	1	25.95	26.00	0	382	0.00%
2020/01/14	4	26.00	30	26.00	26.05	-26	385	-6.75%
2020/01/13	0	0.00	40	25.99	26.05	-40	398	-10.05%
2020/01/10	7	25.80	35	25.90	25.85	-28	422	-6.63%
2020/01/08	5	25.80	0	0.00	25.80	5	449	1.11%
2020/01/06	1	25.90	0	0.00	25.90	1	470	0.21%
2020/01/03	2	25.95	0	0.00	26.00	2	473	0.42%
2020/01/02	0	0.00	20	26.05	26.00	-20	477	-4.19%
2019/12/30	0	0.00	20	26.05	26.05	-20	482	-4.15%
2019/12/27	9	25.95	0	0.00	26.00	9	478	1.88%
2019/12/26	0	0.00	9	25.94	25.90	-9	479	-1.88%
2019/12/24	6	25.78	0	0.00	25.85	6	500	1.20%
2019/12/23	1	25.80	0	0.00	25.80	1	504	0.20%
2019/12/20	1	25.45	0	0.00	25.45	1	500	0.20%
2019/12/17	0	0.00	12	25.90	25.95	-12	493	-2.43%
2019/12/13	4	25.81	0	0.00	25.90	4	499	0.80%
2019/12/12	2	25.80	0	0.00	25.80	2	532	0.38%
2019/12/11	4	25.83	0	0.00	25.85	4	535	0.75%
2019/12/10	2	25.83	0	0.00	25.85	2	536	0.37%
2019/12/09	12	25.90	0	0.00	25.85	12	539	2.22%
2019/12/06	1	25.90	0	0.00	25.90	1	544	0.18%
2019/12/05	7	25.89	1.2	25.93	25.95	5.8	548	1.06%
2019/12/04	21	25.92	0	0.00	26.00	21	570	3.68%
2019/12/02	31	25.93	0	0.00	25.95	31	667	4.64%
2019/11/26	2	26.10	0	0.00	26.10	2	809	0.25%
2019/11/22	0	0.00	5	25.95	26.00	-5	810	-0.62%
2019/11/20	6	25.95	0	0.00	26.00	6	855	0.70%
2019/11/18	8	26.00	0	0.00	26.00	8	865	0.92%
2019/11/15	39	25.96	0	0.00	26.00	39	869	4.49%
2019/11/14	4	25.95	0	0.00	26.00	4	859	0.47%
2019/11/13	2	25.98	0	0.00	26.00	2	857	0.23%
2019/11/12	3	25.98	0	0.00	26.05	3	851	0.35%
2019/11/04	12	26.15	0	0.00	26.15	12	847	1.42%
2019/11/01	0	0.00	3	26.20	26.25	-3	840	-0.36%
2019/10/31	2	26.20	0	0.00	26.15	2	845	0.24%
2019/10/30	0	0.00	1	26.60	26.20	-1	852	-0.12%
2019/10/29	0	0.00	2	26.55	26.50	-2	844	-0.24%
2019/10/28	7	26.16	0	0.00	26.15	7	830	0.84%
2019/10/23	1	26.35	0	0.00	26.25	1	829	0.12%
2019/10/22	1	26.50	0	0.00	26.35	1	839	0.12%
2019/10/21	1	26.75	3	26.75	26.70	-2	849	-0.24%
2019/10/18	0	0.00	3	26.60	27.20	-3	871	-0.34%
2019/10/16	5	26.52	0	0.00	26.30	5	930	0.54%
2019/10/14	8	26.04	0	0.00	26.10	8	909	0.88%
2019/10/03	0	0.00	1	26.20	26.20	-1	906	-0.11%
2019/10/02	28	26.20	1	26.15	26.20	27	913	2.95%
2019/09/27	3	26.17	0	0.00	26.20	3	921	0.33%
2019/09/26	36	26.21	0	0.00	26.25	36	915	3.93%
2019/09/19	1	26.15	0	0.00	26.20	1	1,026	0.10%
2019/09/18	30	26.25	0	0.00	26.25	30	1,034	2.90%
2019/09/17	10	26.19	0	0.00	26.35	10	1,035	0.97%
2019/09/11	2	26.95	0	0.00	26.60	2	1,009	0.20%
2019/09/10	0	0.00	5	26.89	26.80	-5	1,006	-0.50%
2019/09/06	1	26.75	7	26.87	26.70	-6	994	-0.60%
2019/09/05	0	0.00	7	27.44	27.15	-7	972	-0.72%
2019/09/04	10	27.60	48	27.50	27.35	-38	948	-4.01%
2019/09/03	3	27.10	43	27.01	27.25	-40	876	-4.56%
2019/09/02	2	26.78	11	26.86	26.65	-9	792	-1.14%
2019/08/30	14	25.97	4	25.95	26.05	10	739	1.35%
2019/08/28	0	0.00	1	25.85	25.80	-1	737	-0.14%
2019/08/23	112	25.55	0	0.00	25.50	112	739	15.14%	大買/鉅額交易
2019/08/22	7	25.90	0	0.00	26.00	7	700	1.00%
2019/08/21	1	26.25	0.2	26.05	26.20	0.8	701	0.11%
2019/08/20	0	0.00	0	26.20	26.25	0	699	0.00%
2019/08/16	0	0.00	4	26.31	26.35	-4	712	-0.56%
2019/08/15	3	26.15	0	0.00	26.30	3	715	0.42%
2019/08/08	1	26.25	11.1	26.34	26.45	-10.1	713	-1.41%
2019/08/07	0	26.00	19	26.02	26.15	-19	713	-2.66%
2019/08/06	11	25.54	2	25.90	26.00	9	711	1.26%
2019/08/05	26	26.01	1	26.00	25.95	25	710	3.52%
2019/08/02	11	26.11	6	26.23	26.25	5	709	0.70%
2019/07/30	1	26.25	0	0.00	26.30	1	699	0.14%
2019/07/29	3	26.30	0	0.00	26.40	3	699	0.43%
2019/07/25	2.9	26.22	0	0.00	26.30	2.9	694	0.41%
2019/07/24	34	26.35	0	0.00	26.25	34	694	4.89%
2019/07/23	1	26.70	0	0.00	26.85	1	681	0.15%
2019/07/22	0	0.00	5.3	26.93	27.00	-5.3	666	-0.79%
2019/07/19	0	0.00	165	27.03	26.95	-165	632	-26.10%	大賣/鉅額交易
2019/07/18	40	26.30	2	26.35	26.40	38	555	6.84%
2019/07/15	0	0.00	1	25.80	25.90	-1	534	-0.19%
2019/07/09	0	0.00	7.2	25.70	25.75	-7.2	525	-1.36%
2019/07/08	0	0.00	43	25.80	25.85	-43	522	-8.24%
2019/07/04	2	25.70	30	25.80	25.80	-28	514	-5.45%
2019/07/03	2	25.90	5	25.85	26.00	-3	511	-0.59%
2019/07/02	4	25.61	13	25.61	25.75	-9	500	-1.80%
2019/07/01	0	0.00	2	27.08	27.05	-2	461	-0.43%
2019/06/28	0	0.00	81	26.95	26.95	-81	424	-19.10%
2019/06/27	10	27.00	0	0.00	26.90	10	413	2.42%
2019/06/26	0	0.00	30	26.90	26.90	-30	403	-7.44%
2019/06/25	0	0.00	30	26.90	26.95	-30	391	-7.65%
2019/06/24	1	26.85	0	0.00	26.95	1	379	0.26%
2019/06/21	2	26.90	1	26.90	26.90	1	374	0.27%
2019/06/20	22	26.85	1	26.90	26.90	21	373	5.62%
2019/06/19	3	26.80	1	26.80	26.80	2	370	0.54%
2019/06/18	6	26.77	0	0.00	26.75	6	370	1.62%
2019/06/17	8	26.73	1	26.70	26.75	7	373	1.88%
2019/06/14	3	26.75	5	26.70	26.70	-2	376	-0.53%
2019/06/11	0	0.00	0.9	26.50	26.55	-0.9	385	-0.23%
2019/06/10	4	26.55	0	0.00	26.60	4	383	1.04%
2019/06/05	0	0.00	3	26.60	26.60	-3	379	-0.79%
2019/06/04	1	26.55	0	0.00	26.60	1	382	0.26%
2019/05/31	0	0.00	5	26.90	26.85	-5	389	-1.28%
2019/05/29	0	0.00	2	26.85	26.95	-2	395	-0.51%
2019/05/28	0	0.00	42	26.95	26.95	-42	395	-10.61%
2019/05/27	1	26.80	27	26.86	26.85	-26	394	-6.59%
2019/05/24	5	26.72	5	26.70	26.70	0	395	0.00%
2019/05/23	0	0.00	1	26.65	26.50	-1	389	-0.26%
2019/05/22	10	26.55	16	26.55	26.60	-6	380	-1.58%
2019/05/21	2	26.40	3	26.40	26.55	-1	380	-0.26%
2019/05/20	0	0.00	5	26.45	26.35	-5	374	-1.33%
2019/05/16	1	26.25	1	26.30	26.25	0	377	0.00%
2019/05/15	0	0.00	5	26.25	26.25	-5	380	-1.31%
2019/05/14	1	26.10	0	0.00	26.20	1	376	0.27%
2019/05/10	3	26.05	20	26.10	26.15	-17	375	-4.53%
2019/05/09	1	26.05	15	26.05	26.10	-14	375	-3.73%
2019/05/07	2	26.10	0	0.00	26.10	2	371	0.54%
2019/05/06	0	0.00	20	26.10	26.10	-20	369	-5.41%
2019/05/02	9	26.11	0	0.00	26.15	9	364	2.47%
2019/04/30	5	26.10	0	0.00	26.15	5	365	1.37%
2019/04/29	12	26.14	0	0.00	26.15	12	363	3.30%
2019/04/26	0	0.00	1	26.25	26.25	-1	360	-0.28%
2019/04/25	3	26.25	9	26.28	26.30	-6	361	-1.66%
2019/04/19	42	26.15	53	26.18	26.15	-11	359	-3.06%
2019/04/18	0.1	26.20	1	26.20	26.20	-0.9	357	-0.24%
2019/04/17	2	26.20	0	0.00	26.15	2	354	0.56%
2019/04/16	2	26.20	0	0.00	26.25	2	350	0.57%
2019/04/15	7	26.21	0	0.00	26.25	7	347	2.01%
2019/04/12	1	26.20	0	0.00	26.25	1	346	0.29%
2019/04/10	0	0.00	2	26.30	26.35	-2	338	-0.59%
2019/04/09	8	26.30	7	26.26	26.35	1	333	0.30%
2019/04/08	3	26.30	0	0.00	26.25	3	328	0.91%
2019/04/03	2	26.15	0	0.00	26.15	2	328	0.61%
2019/04/01	0	0.00	10.1	26.40	26.30	-10.1	320	-3.16%
2019/03/29	1	26.30	0	0.00	26.25	1	313	0.32%
2019/03/28	0	0.00	1	26.35	26.20	-1	309	-0.32%
2019/03/26	1	26.25	0	0.00	26.25	1	309	0.32%
2019/03/25	4	26.10	0	0.00	26.20	4	308	1.30%
2019/03/20	6	26.25	0	0.00	26.30	6	296	2.02%
2019/03/19	5	26.25	6	26.30	26.25	-1	292	-0.34%
2019/03/18	0	0.00	3	26.15	26.20	-3	286	-1.05%
2019/03/14	6	26.01	15	25.95	26.00	-9	275	-3.26%
2019/03/13	0	0.00	13	26.05	26.05	-13	275	-4.71%
2019/03/12	15	26.06	2	26.05	26.10	13	278	4.67%
2019/03/11	1	26.20	0	0.00	26.05	1	280	0.36%
2019/03/08	10	25.98	10	26.00	26.15	0	283	0.00%
2019/03/07	35	26.11	0	0.00	26.00	35	279	12.52%
2019/03/04	0	0.00	30	26.01	26.25	-30	258	-11.62%
2019/02/27	1	25.95	1	25.95	26.00	0	253	0.00%
2019/02/26	2	26.00	0	0.00	25.90	2	252	0.79%
2019/02/25	0	0.00	5	25.75	25.95	-5	244	-2.05%
2019/02/21	0	0.00	2	25.60	25.60	-2	232	-0.86%
2019/02/19	1	25.60	0	0.00	25.55	1	226	0.44%
2019/02/14	2	25.25	0	0.00	25.30	2	227	0.88%
2019/02/13	21	25.25	6	25.28	25.30	15	227	6.61%
2019/02/12	20	25.30	0	0.00	25.20	20	231	8.62%
2019/02/11	32	25.26	0	0.00	25.20	32	235	13.60%
2019/01/30	17	25.00	0	0.00	25.10	17	236	7.20%
2019/01/29	20	24.90	0	0.00	24.90	20	233	8.55%
2019/01/28	0	0.00	2	24.90	24.90	-2	236	-0.85%
2019/01/25	20	24.95	0	0.00	24.90	20	237	8.42%
2019/01/24	37	24.99	0	0.00	24.95	37	239	15.48%
2019/01/23	61	24.95	0	0.00	24.95	61	244	24.95%
2019/01/22	1	24.95	1	25.00	25.00	0	247	0.00%
2019/01/21	1.5	24.77	0	0.00	24.80	1.5	251	0.60%
2019/01/17	1	24.65	0	0.00	24.60	1	278	0.36%
2019/01/16	0	0.00	1	24.60	24.70	-1	313	-0.32%
2019/01/09	0	0.00	1	24.80	24.80	-1	355	-0.28%
2019/01/08	0	0.00	3	24.55	24.55	-3	360	-0.83%
2019/01/07	1	24.55	0	0.00	24.50	1	367	0.27%
2019/01/04	2	24.30	5	24.40	24.40	-3	375	-0.80%
2019/01/03	1	24.40	0	0.00	24.35	1	419	0.24%
2018/12/26	0	0.00	5	24.25	24.25	-5	445	-1.12%
2018/12/25	5	24.40	0	0.00	24.35	5	450	1.11%
2018/12/24	22	24.30	0	0.00	24.45	22	451	4.88%
2018/12/21	6	24.34	0	0.00	24.30	6	485	1.24%
2018/12/14	5	24.60	0	0.00	24.70	5	530	0.94%
2018/12/05	1	24.80	5	24.88	24.75	-4	533	-0.75%
2018/12/04	13	24.92	1	25.00	24.90	12	537	2.23%
2018/12/03	5	24.90	1	24.90	24.80	4	537	0.74%
2018/11/27	1	24.60	0	0.00	24.60	1	551	0.18%
2018/11/23	5	24.60	0	0.00	24.55	5	559	0.89%
2018/11/20	0	0.00	1	24.90	24.70	-1	564	-0.18%
2018/11/09	2	24.90	0	0.00	24.85	2	579	0.34%
2018/11/08	0	0.00	2	25.18	25.25	-2	586	-0.34%
2018/11/07	5	24.95	0	0.00	24.90	5	585	0.85%
2018/11/06	3	24.80	5	24.90	24.80	-2	591	-0.34%
2018/11/05	5	24.70	0	0.00	24.80	5	596	0.84%
2018/11/02	0	0.00	2	24.70	24.70	-2	594	-0.34%
2018/10/31	0	0.00	7	24.30	24.70	-7	598	-1.17%
2018/10/30	0	0.00	3	24.10	24.00	-3	609	-0.49%
2018/10/26	0	0.00	1	24.00	24.05	-1	605	-0.17%
2018/10/25	11	23.80	0	0.00	23.85	11	605	1.82%
2018/10/24	9	24.52	0	0.00	24.30	9	590	1.53%
2018/10/23	1	25.00	0	0.00	25.05	1	555	0.18%
2018/10/22	0	0.00	2	25.30	25.20	-2	553	-0.36%
2018/10/19	29	24.96	0	0.00	25.30	29	556	5.21%
2018/10/18	3	25.25	0	0.00	25.35	3	526	0.57%
2018/10/17	5	25.45	1	25.50	25.40	4	528	0.76%
2018/10/16	5	25.00	0	0.00	25.45	5	531	0.94%
2018/10/12	5	25.35	1	25.50	25.30	4	531	0.75%
2018/10/11	18	25.06	2	25.03	24.95	16	530	3.02%
2018/10/09	0	0.00	8	25.90	25.80	-8	498	-1.61%
2018/10/05	3	25.70	4	25.70	25.65	-1	558	-0.18%
2018/10/03	0	0.00	1	26.35	26.15	-1	567	-0.18%
2018/10/02	1	26.35	0	0.00	26.30	1	566	0.18%
2018/10/01	0	0.00	13	26.51	26.50	-13	569	-2.28%
2018/09/28	3	26.45	7	26.57	26.35	-4	568	-0.70%
2018/09/27	6	26.32	0	0.00	26.35	6	550	1.09%
2018/09/26	0	0.00	6	26.33	26.35	-6	552	-1.09%
2018/09/25	51	26.20	6	26.19	26.15	45	559	8.04%
2018/09/21	3	26.00	11	26.10	25.85	-8	558	-1.43%
2018/09/11	10	25.20	0	0.00	25.65	10	578	1.73%
2018/09/10	3	25.27	2	25.30	25.45	1	581	0.17%
2018/09/06	1	25.65	0	0.00	25.75	1	588	0.17%
2018/09/05	2	25.80	5	25.85	25.85	-3	595	-0.50%
2018/09/04	2	25.78	0	0.00	25.85	2	602	0.33%
2018/09/03	7	25.71	0	0.00	25.70	7	605	1.16%
2018/08/31	5	26.05	1	26.25	26.10	4	601	0.67%
2018/08/29	0	0.00	4	26.15	26.15	-4	618	-0.65%
2018/08/28	0	0.00	10	26.25	26.25	-10	633	-1.58%
2018/08/27	3	26.27	2	26.25	26.20	1	648	0.15%
2018/08/24	0	0.00	1	26.20	26.20	-1	656	-0.15%
2018/08/23	1	26.45	0	0.00	26.40	1	663	0.15%
2018/08/20	0	0.00	5	26.15	26.10	-5	666	-0.75%
2018/08/17	0	0.00	8	26.30	26.05	-8	665	-1.20%
2018/08/16	0	0.00	5	26.30	26.30	-5	665	-0.75%
2018/08/15	0	0.00	23	26.36	26.30	-23	660	-3.48%
2018/08/14	1	25.90	11	25.90	26.05	-10	652	-1.53%
2018/08/13	8	25.99	0	0.00	25.95	8	654	1.22%
2018/08/10	0	0.00	2	26.35	26.30	-2	651	-0.31%
2018/08/08	0	0.00	2	26.25	26.20	-2	663	-0.30%
2018/08/07	3	26.10	3	26.10	26.25	0	683	0.00%
2018/08/06	3	26.25	13	26.16	26.20	-10	687	-1.45%
2018/08/03	2	25.50	0	0.00	25.65	2	680	0.29%
2018/08/01	36	25.60	0	0.00	25.55	36	682	5.28%
2018/07/30	1	25.40	3	25.58	25.55	-2	677	-0.30%
2018/07/27	5	25.45	0	0.00	25.45	5	676	0.74%
2018/07/26	1	25.50	0	0.00	25.55	1	677	0.15%
2018/07/25	5	25.40	1	25.50	25.35	4	675	0.59%
2018/07/24	6	25.36	5	25.40	25.45	1	674	0.15%
2018/07/23	0	0.00	60	25.35	25.25	-60	673	-8.90%
2018/07/20	0	0.00	5	25.45	25.45	-5	675	-0.74%
2018/07/19	0	0.00	3	25.43	25.35	-3	680	-0.44%
2018/07/18	3	25.30	2	25.38	25.30	1	691	0.14%
2018/07/17	1	25.10	7	25.27	25.25	-6	708	-0.85%
2018/07/16	17	25.19	1	25.20	25.05	16	723	2.21%
2018/07/13	42	26.55	20	26.60	26.60	22	735	2.99%
2018/07/12	13	26.60	5	26.55	26.65	8	709	1.13%
2018/07/11	0	0.00	0.2	26.35	26.45	-0.2	700	-0.03%
2018/07/10	1	26.30	0	0.00	26.25	1	706	0.14%
2018/07/09	7	26.24	1	26.30	26.20	6	708	0.85%
2018/07/06	21	26.01	0	0.00	26.05	21	712	2.95%
2018/07/05	2	26.15	20.2	26.10	26.15	-18.2	706	-2.58%
2018/07/04	12	26.21	0	0.00	26.25	12	713	1.68%
2018/07/03	11	26.34	0	0.00	26.25	11	717	1.53%
2018/07/02	5	26.60	0	0.00	26.55	5	710	0.70%
2018/06/29	18	26.62	0	0.00	26.60	18	711	2.53%
2018/06/28	1	26.60	0	0.00	26.60	1	720	0.14%
2018/06/26	2	26.60	3	26.57	26.60	-1	744	-0.13%
2018/06/25	5	27.00	0	0.00	26.95	5	736	0.68%
2018/06/22	0	0.00	8	27.08	27.05	-8	747	-1.07%
2018/06/21	2	27.10	0	0.00	27.10	2	758	0.26%
2018/06/19	0	0.00	1	27.35	27.30	-1	794	-0.13%
2018/06/15	70.2	27.17	0	0.00	27.35	70.2	808	8.69%
2018/06/14	62	27.25	0	0.00	27.25	62	809	7.66%
2018/06/13	0	0.00	3	27.30	27.30	-3	811	-0.37%
2018/06/12	0	0.00	2	27.03	27.15	-2	807	-0.25%
2018/06/11	0	0.00	6.9	26.89	26.90	-6.9	802	-0.86%
2018/06/08	0	0.00	11	27.00	27.00	-11	805	-1.37%
2018/06/07	19	27.10	4	27.15	27.15	15	808	1.86%
2018/06/06	23	27.20	7	27.30	27.20	16	804	1.99%
2018/06/05	12	27.20	13.6	27.21	27.15	-1.6	796	-0.20%
2018/06/04	33	26.99	0	0.00	27.20	33	792	4.17%
2018/06/01	0	0.00	4	26.88	26.90	-4	780	-0.51%
2018/05/31	1	26.55	0	0.00	26.85	1	780	0.13%
2018/05/30	1	26.50	0	0.00	26.60	1	797	0.13%
2018/05/29	0	0.00	1	26.75	26.70	-1	807	-0.12%
2018/05/28	0	0.00	19	26.83	26.75	-19	849	-2.24%
2018/05/25	0	0.00	10	26.80	26.75	-10	859	-1.16%
2018/05/24	0	0.00	14	26.80	26.80	-14	861	-1.63%
2018/05/23	1	26.80	9	26.87	26.70	-8	872	-0.92%
2018/05/22	2	26.80	6	26.75	26.85	-4	874	-0.46%
2018/05/21	68	26.80	4	26.84	26.85	64	881	7.26%
2018/05/17	2	26.60	4	26.70	26.70	-2	886	-0.23%
2018/05/16	3	26.47	3	26.40	26.55	0	882	0.00%
2018/05/15	15	26.64	1	26.50	26.50	14	890	1.57%
2018/05/14	6	26.33	84	26.35	26.35	-78	900	-8.66%
2018/05/11	3	26.35	0	0.00	26.40	3	903	0.33%
2018/05/10	6	26.47	0	0.00	26.40	6	897	0.67%
2018/05/09	1	26.50	6	26.65	26.50	-5	897	-0.56%
2018/05/08	4	26.53	5.6	26.48	26.60	-1.6	903	-0.17%
2018/05/07	10	26.60	25	26.58	26.50	-15	912	-1.64%
2018/05/03	6	26.54	1	26.60	26.65	5	928	0.54%
2018/05/02	2	26.65	0	0.00	26.70	2	960	0.21%
2018/04/30	1	26.50	1	26.45	26.60	0	966	0.00%
2018/04/27	2	26.40	0	0.00	26.30	2	975	0.21%
2018/04/26	8	26.26	0	0.00	26.25	8	994	0.80%
2018/04/25	0	0.00	3	26.38	26.40	-3	997	-0.30%
2018/04/24	9	26.53	8	26.68	26.55	1	1,008	0.10%
2018/04/23	22	26.92	7	26.97	27.00	15	1,003	1.49%
2018/04/20	49	26.74	0	0.00	26.60	49	995	4.92%
2018/04/19	18	27.04	21	27.20	26.85	-3	1,000	-0.30%
2018/04/18	5	26.18	6	26.27	26.15	-1	964	-0.10%
2018/04/17	7	26.14	0	0.00	26.15	7	992	0.71%
2018/04/16	3	26.00	2	26.10	26.10	1	1,031	0.10%
2018/04/13	71	26.30	0	0.00	26.30	71	1,045	6.79%
2018/04/12	25	26.50	10	26.60	26.45	15	1,120	1.34%
2018/04/11	8	26.55	3	26.60	26.60	5	1,163	0.43%
2018/04/10	2	26.55	2	26.65	26.45	0	1,187	0.00%
2018/04/09	98	26.59	10	26.55	26.70	88	1,201	7.32%
2018/04/03	7	26.31	0	0.00	26.35	7	1,240	0.56%
2018/04/02	0	0.00	2	26.60	26.45	-2	1,245	-0.16%
2018/03/31	10	26.48	6	26.45	26.35	4	1,251	0.32%
2018/03/30	7	26.18	1	26.30	26.20	6	1,264	0.47%
2018/03/29	24	25.90	0	0.00	25.95	24	1,255	1.91%
2018/03/27	56	25.85	30	26.00	25.95	26	1,257	2.07%
2018/03/26	41	25.65	0	0.00	25.75	41	1,248	3.28%
2018/03/23	130	25.77	2	25.80	25.85	128	1,241	10.31%	大買/鉅額交易
2018/03/22	98	26.15	0	0.00	26.10	98	1,218	8.04%
2018/03/21	12	26.14	0	0.00	26.15	12	1,211	0.99%
2018/03/20	1	26.45	11	26.55	26.40	-10	1,198	-0.83%
2018/03/19	1	26.50	13	26.60	26.45	-12	1,190	-1.01%
2018/03/15	58	26.15	1	26.25	26.25	57	1,181	4.82%
2018/03/14	41	26.20	0	0.00	26.15	41	1,186	3.46%
2018/03/13	14	26.15	0	0.00	26.25	14	1,183	1.18%
2018/03/12	132.9	26.15	5	26.20	26.25	127.9	1,183	10.81%	大買/鉅額交易
2018/03/09	95	26.09	0	0.00	26.20	95	1,202	7.90%
2018/03/08	102	26.10	0	0.00	26.10	102	1,198	8.51%	大買/鉅額交易
2018/03/07	1	26.10	0	0.00	26.05	1	1,202	0.08%
2018/03/06	0	0.00	9	26.10	26.15	-9	1,202	-0.75%
2018/03/05	16	26.36	0	0.00	26.00	16	1,201	1.33%
2018/03/02	0	0.00	3	27.00	26.90	-3	1,183	-0.25%
2018/03/01	28	27.00	4	27.05	27.00	24	1,174	2.04%
2018/02/27	1	26.65	0	0.00	26.55	1	1,134	0.09%
2018/02/26	5	26.65	0	0.00	26.65	5	1,126	0.44%
2018/02/23	0	0.00	2	26.83	26.55	-2	1,125	-0.18%
2018/02/22	0	0.00	1.2	26.47	26.35	-1.2	1,122	-0.11%
2018/02/21	0	0.00	3	26.20	26.30	-3	1,121	-0.27%
2018/02/12	6	25.80	0	0.00	25.80	6	1,118	0.54%
2018/02/09	2	25.30	0	0.00	25.75	2	1,115	0.18%
2018/02/08	0	0.00	5	25.97	25.90	-5	1,110	-0.45%
2018/02/07	13	26.07	6	25.99	25.85	7	1,133	0.62%
2018/02/06	14	25.96	1	25.85	25.80	13	1,131	1.15%
2018/02/05	4	26.20	2	26.50	26.60	2	1,107	0.18%
2018/01/30	7	26.69	0	0.00	26.60	7	1,150	0.61%
2018/01/29	0	0.00	9	27.00	26.90	-9	1,160	-0.78%
2018/01/25	2	26.85	8.5	27.11	26.80	-6.5	1,438	-0.45%
2018/01/24	0	0.00	30	26.50	26.40	-30	1,461	-2.05%
2018/01/23	12	26.37	10	26.20	26.20	2	1,454	0.14%
2018/01/22	0	0.00	2	26.48	26.40	-2	1,446	-0.14%
2018/01/19	5	26.55	0	0.00	26.40	5	1,433	0.35%
2018/01/18	18	26.48	0	0.00	26.25	18	1,437	1.25%
2018/01/17	23	26.56	10	26.55	26.60	13	1,429	0.91%
2018/01/16	52	26.70	0	0.00	26.80	52	1,427	3.64%
2018/01/15	56	26.70	2	26.85	26.70	54	1,436	3.76%
2018/01/12	1	27.30	0	0.00	27.25	1	1,472	0.07%
2018/01/11	0	0.00	20	27.35	27.35	-20	1,467	-1.36%
2018/01/10	1	27.00	17	27.33	27.25	-16	1,457	-1.10%
2018/01/09	7	27.01	6	27.11	27.05	1	1,440	0.07%
2018/01/08	2	27.55	99	27.63	27.25	-97	1,443	-6.72%
2018/01/05	0	0.00	13	27.10	27.15	-13	1,370	-0.95%
2018/01/03	5	26.80	25	26.80	26.85	-20	1,314	-1.52%
2018/01/02	14	27.30	24	27.13	27.10	-10	1,298	-0.77%