正文 (4906)-永豐金-台南券商分點個股進出

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
33.25
漲跌
--
漲幅
0.00%
成交量
1,510張
產業
上市通信網路類股
595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－永豐金-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	33.45	0	0.00	33.25	0	7,018	0.00%
2024/04/29	1.1	33.15	1	33.25	33.25	0.1	7,071	0.00%
2024/04/26	0	32.70	0	0.00	32.80	0	7,230	0.00%
2024/04/25	0	32.65	0	0.00	32.50	0	7,275	0.00%
2024/04/23	0	0.00	1	32.55	32.55	-1	7,404	-0.01%
2024/04/22	3.2	32.25	0	0.00	32.25	3.2	7,631	0.04%
2024/04/19	1	32.79	2	32.35	32.20	-1	7,766	-0.01%
2024/04/18	0	32.95	47	32.84	33.15	-47	7,725	-0.61%
2024/04/17	5	32.97	2	33.10	32.95	3	7,742	0.04%
2024/04/16	30.2	32.99	4	32.86	32.70	26.2	7,740	0.34%
2024/04/15	2	34.13	7	34.12	34.10	-5	7,693	-0.06%
2024/04/12	1	34.65	0	0.00	34.55	1	7,674	0.01%
2024/04/10	3	34.80	0	0.00	34.70	3	7,709	0.04%
2024/04/09	3.1	34.10	0	0.00	34.05	3.1	7,659	0.04%
2024/04/08	0	0.00	3	34.10	34.05	-3	7,608	-0.04%
2024/04/03	9	33.92	4	33.85	33.95	5	7,608	0.07%
2024/04/02	5	34.14	1	34.05	34.10	4	7,621	0.05%
2024/04/01	0	34.60	1	34.40	34.55	-1	7,594	-0.01%
2024/03/28	10	34.35	6	34.43	34.20	4	7,639	0.05%
2024/03/27	7	34.49	3	34.53	34.40	4	7,680	0.05%
2024/03/26	11	34.50	7	34.61	34.40	4	7,678	0.05%
2024/03/25	7	35.19	3.3	35.30	35.30	3.7	7,627	0.05%
2024/03/22	11	35.23	1	35.20	35.10	10	7,653	0.13%
2024/03/21	8.2	34.82	3	34.82	34.80	5.2	7,663	0.07%
2024/03/20	4	35.25	1	35.35	34.90	3	7,731	0.04%
2024/03/19	2	35.05	5	35.17	35.00	-3	7,974	-0.04%
2024/03/18	10	34.66	1	34.85	35.10	9	8,333	0.11%
2024/03/15	4.2	34.51	0	0.00	34.30	4.2	8,602	0.05%
2024/03/14	8	35.11	0.1	35.00	34.90	7.9	8,679	0.09%
2024/03/13	3	36.10	6	35.90	35.65	-3	8,912	-0.03%
2024/03/12	9	36.24	9	36.23	36.15	0	8,880	0.00%
2024/03/11	13	36.24	5	36.23	36.15	8	8,786	0.09%
2024/03/08	8.2	36.17	5	36.83	35.95	3.2	8,713	0.04%
2024/03/07	46.2	37.26	10	38.45	36.80	36.2	8,577	0.42%
2024/03/06	37.2	38.40	27	38.49	38.35	10.2	8,253	0.12%
2024/03/05	110.4	39.64	103	39.89	39.50	7.4	7,969	0.09%	大買/大賣/
2024/03/04	9	38.02	30.5	38.21	38.70	-21.5	6,493	-0.33%
2024/03/01	1	35.25	3	35.27	35.20	-2	5,983	-0.03%
2024/02/29	1	35.20	4	35.45	35.40	-3	5,991	-0.05%
2024/02/27	8	35.64	2	35.45	35.25	6	5,974	0.10%
2024/02/26	3	36.10	8	36.25	36.00	-5	5,965	-0.08%
2024/02/23	10	35.85	13	36.43	35.90	-3	5,955	-0.05%
2024/02/22	0	0.00	6	36.45	36.35	-6	6,002	-0.10%
2024/02/21	0	0.00	14.4	35.94	36.05	-14.4	5,965	-0.24%
2024/02/20	4	35.68	8	35.78	35.65	-4	5,938	-0.07%
2024/02/19	3	36.15	12	35.90	35.95	-9	5,940	-0.15%
2024/02/16	21	35.66	5	35.80	35.65	16	5,922	0.27%
2024/02/15	5.5	35.61	8.9	35.55	35.70	-3.4	5,925	-0.06%
2024/02/05	7	35.36	0	0.00	35.10	7	5,887	0.12%
2024/02/02	53	36.33	26.8	36.18	36.00	26.2	5,862	0.45%
2024/02/01	24.8	36.24	10.3	36.18	36.20	14.5	5,732	0.25%
2024/01/31	0	0.00	7	35.54	35.60	-7	5,626	-0.12%
2024/01/30	14	35.57	6	35.75	35.75	8	5,649	0.14%
2024/01/29	6	35.83	7	35.69	35.80	-1	5,636	-0.02%
2024/01/26	0	0.00	12	35.61	35.00	-12	5,682	-0.21%
2024/01/25	0	0.00	1	35.60	35.60	-1	5,729	-0.02%
2024/01/24	4	35.90	4	35.93	35.80	0	5,703	0.00%
2024/01/23	0.4	35.85	4	35.85	35.90	-3.6	5,671	-0.06%
2024/01/22	7	35.85	8	35.80	35.85	-1	5,625	-0.02%
2024/01/19	5	34.73	0	0.00	34.80	5	5,467	0.09%
2024/01/18	1	34.60	40	34.87	35.20	-39	5,445	-0.72%
2024/01/17	21	35.68	5	35.28	35.35	16	5,398	0.30%
2024/01/16	11	35.16	6	35.93	36.00	5	5,340	0.09%
2024/01/15	4	34.93	2	34.70	35.00	2	5,112	0.04%
2024/01/12	0	0.00	1	33.50	33.50	-1	5,002	-0.02%
2024/01/11	32	33.59	0	0.00	33.75	32	5,018	0.64%
2024/01/10	1.3	33.39	2	33.30	33.45	-0.7	5,067	-0.01%
2024/01/09	1	33.25	0	0.00	33.25	1	5,131	0.02%
2024/01/08	0	0.00	1	34.05	33.75	-1	5,171	-0.02%
2024/01/05	10	33.65	15	33.80	33.65	-5	5,213	-0.10%
2024/01/04	16	33.81	1	34.05	33.85	15	5,268	0.28%
2024/01/03	25	34.20	1	34.15	34.15	24	5,289	0.45%
2024/01/02	2	34.50	2	34.70	34.70	0	5,278	0.00%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	4	34.73	0	0.00	34.80	4	5,364	0.07%
2023/12/27	12	34.51	0	0.00	34.55	12	5,396	0.22%
2023/12/26	2	34.85	0	0.00	34.85	2	5,538	0.04%
2023/12/25	8.1	34.71	2	34.60	34.60	6.1	5,548	0.11%
2023/12/22	2.3	35.58	0	0.00	35.55	2.3	5,530	0.04%
2023/12/21	1.3	35.62	6.1	35.60	35.60	-4.8	5,535	-0.09%
2023/12/20	0	0.00	1.2	35.73	35.95	-1.2	5,661	-0.02%
2023/12/19	0	0.00	2	35.60	35.60	-2	5,672	-0.04%
2023/12/18	0	0.00	4	36.25	35.80	-4	5,740	-0.07%
2023/12/15	7	36.61	5	36.23	36.20	2	5,810	0.03%
2023/12/14	7.2	36.85	2.2	36.93	36.90	5	5,830	0.09%
2023/12/13	23	36.62	25	36.47	36.35	-2	5,593	-0.04%
2023/12/12	8	35.66	13	35.68	35.75	-5	5,399	-0.09%
2023/12/11	7	34.25	4.3	34.40	34.30	2.7	5,452	0.05%
2023/12/08	31	35.69	12	35.21	35.70	19	5,430	0.35%
2023/12/07	4	34.45	5	34.50	34.50	-1	5,303	-0.02%
2023/12/06	1	34.35	0	0.00	34.15	1	5,386	0.02%
2023/12/05	5	34.01	0	0.00	33.95	5	5,485	0.09%
2023/12/04	0.3	34.60	0	0.00	34.25	0.3	5,826	0.01%
2023/12/01	0	0.00	1	34.15	34.10	-1	6,234	-0.02%
2023/11/29	1	34.20	8	34.43	34.20	-7	6,567	-0.11%
2023/11/27	1	33.65	5	33.78	33.55	-4	7,100	-0.06%
2023/11/21	5	34.79	0	0.00	34.60	5	9,605	0.05%
2023/11/20	3	34.25	2	34.28	34.30	1	9,947	0.01%
2023/11/15	0	0.00	1	33.30	33.10	-1	11,172	-0.01%
2023/11/14	0	0.00	1	33.15	33.15	-1	11,272	-0.01%
2023/11/13	10	32.70	0	0.00	32.75	10	11,342	0.09%
2023/11/09	2	33.05	1	32.90	32.90	1	11,392	0.01%
2023/11/08	11	33.21	0	0.00	33.30	11	11,367	0.10%
2023/11/07	0	0.00	0.1	33.50	33.45	-0.1	11,416	0.00%
2023/11/03	7	34.60	0	0.00	34.25	7	11,956	0.06%
2023/11/02	4	33.95	2	33.45	33.85	2	11,934	0.02%
2023/11/01	11	32.74	0	0.00	32.60	11	12,043	0.09%
2023/10/31	0.1	32.60	1	33.80	32.60	-0.9	12,232	-0.01%
2023/10/27	0.2	33.30	2	33.15	33.15	-1.8	12,454	-0.01%
2023/10/26	0.1	33.25	0	0.00	33.05	0.1	12,636	0.00%
2023/10/25	0	0.00	1	33.85	33.70	-1	12,669	-0.01%
2023/10/24	0	0.00	2	33.70	34.00	-2	12,726	-0.02%
2023/10/20	1	32.95	1	32.95	33.40	0	12,926	0.00%
2023/10/18	1	33.35	0	0.00	33.45	1	13,018	0.01%
2023/10/17	0	0.00	1	35.00	33.85	-1	13,017	-0.01%
2023/10/16	1	34.65	3	34.55	34.60	-2	13,098	-0.02%
2023/10/13	0	0.00	2	35.50	35.35	-2	13,160	-0.02%
2023/10/11	0	0.00	3	36.25	36.00	-3	13,271	-0.02%
2023/10/06	0	0.00	6	36.97	36.70	-6	13,344	-0.04%
2023/10/05	2	37.13	2	37.05	37.00	0	13,382	0.00%
2023/10/04	11	36.69	2	36.60	36.60	9	13,391	0.07%
2023/10/03	7.2	37.52	1	38.10	37.15	6.2	13,538	0.05%
2023/10/02	7.1	37.56	18	36.90	37.85	-10.9	13,683	-0.08%
2023/09/28	9	36.45	0	0.00	36.45	9	13,866	0.06%
2023/09/27	3.3	36.74	0	0.00	36.70	3.3	14,035	0.02%
2023/09/26	2	37.63	6	37.38	37.25	-4	14,314	-0.03%
2023/09/25	1	37.50	9.1	37.57	37.60	-8.1	14,810	-0.05%
2023/09/22	1	36.00	1	35.45	36.05	0	15,164	0.00%
2023/09/21	2.1	35.80	6	35.81	35.65	-3.9	15,371	-0.03%
2023/09/20	3.2	36.66	20	36.75	36.60	-16.8	15,626	-0.11%
2023/09/19	3	37.63	3	37.67	37.35	0	15,530	0.00%
2023/09/18	21	37.13	15.1	36.96	37.10	5.9	15,394	0.04%
2023/09/15	3.4	37.57	12	37.55	37.05	-8.6	15,333	-0.06%
2023/09/14	22	38.31	73	38.32	38.05	-51	15,132	-0.34%
2023/09/13	8.2	37.53	4	37.54	37.70	4.2	14,807	0.03%
2023/09/12	5	37.32	26	37.41	37.45	-21	14,717	-0.14%
2023/09/11	3.4	36.85	0	0.00	36.25	3.4	14,568	0.02%
2023/09/08	0.2	36.70	7	36.92	37.00	-6.8	14,723	-0.05%
2023/09/07	36.2	37.14	44	37.19	37.05	-7.8	14,692	-0.05%
2023/09/06	34	37.80	44.4	37.89	37.95	-10.4	14,398	-0.07%
2023/09/05	10	36.20	23	36.70	36.50	-13	13,995	-0.09%
2023/09/04	23.5	36.15	11.7	36.35	36.20	11.9	13,935	0.09%
2023/09/01	45	37.47	33	37.84	37.05	12	13,756	0.09%
2023/08/31	10.2	37.14	11.1	36.80	37.30	-0.9	13,628	-0.01%
2023/08/30	25.4	36.88	17.9	36.63	36.95	7.4	13,760	0.05%
2023/08/29	33.6	36.38	25.2	36.24	36.25	8.4	13,590	0.06%
2023/08/28	78.6	37.74	70	37.68	35.90	8.5	13,326	0.06%
2023/08/25	50	37.45	80.3	37.44	37.50	-30.3	12,166	-0.25%
2023/08/24	57.3	35.77	47.1	35.83	35.40	10.1	11,315	0.09%
2023/08/23	60	35.32	40.5	35.37	35.55	19.6	10,998	0.18%
2023/08/22	49	34.43	38	34.63	34.30	11	10,496	0.10%
2023/08/21	16	34.45	28.3	34.41	34.50	-12.3	10,182	-0.12%
2023/08/18	64	33.69	0	0.00	32.95	64	9,725	0.66%
2023/08/16	1	32.75	1	32.75	33.05	0	9,566	0.00%
2023/08/15	0.5	33.30	1	33.15	33.25	-0.5	9,564	-0.01%
2023/08/14	1	32.70	1	32.90	32.65	0	9,629	0.00%
2023/08/11	1.1	33.00	0	0.00	32.65	1.1	9,575	0.01%
2023/08/10	33	33.17	35	33.49	33.35	-2	9,491	-0.02%
2023/08/09	22.4	34.24	18	34.11	33.55	4.4	9,344	0.05%
2023/08/08	1	32.95	2	33.00	33.15	-1	8,915	-0.01%
2023/08/07	1	32.75	5	33.19	33.45	-4	8,858	-0.05%
2023/08/04	5.1	32.73	5	32.90	32.90	0.1	8,737	0.00%
2023/08/02	2	31.40	3	32.08	31.40	-1	8,557	-0.01%
2023/08/01	1	32.30	2	32.33	32.05	-1	8,426	-0.01%
2023/07/31	8	32.58	4	32.38	32.10	4	8,343	0.05%
2023/07/28	3	31.50	1	31.45	31.50	2	8,268	0.02%
2023/07/27	1	32.00	0	0.00	31.80	1	8,260	0.01%
2023/07/26	52	31.68	1	31.60	31.35	51	8,211	0.62%
2023/07/25	2	31.93	3	32.03	31.90	-1	8,170	-0.01%
2023/07/24	0	0.00	3	31.15	31.55	-3	8,024	-0.04%
2023/07/21	11.1	31.36	0	0.00	31.40	11.1	7,964	0.14%
2023/07/20	11	31.61	1	32.05	32.05	10	7,937	0.13%
2023/07/19	50	32.06	67.9	31.70	31.60	-17.9	7,881	-0.23%
2023/07/18	69	32.26	5	32.92	32.25	64	7,838	0.82%
2023/07/17	1.3	33.54	6	33.46	33.35	-4.7	7,735	-0.06%
2023/07/14	9	32.77	10	32.70	32.75	-1	7,654	-0.01%
2023/07/13	3.2	32.88	10	32.79	32.55	-6.9	7,621	-0.09%
2023/07/12	12	32.10	10	32.15	32.10	2	7,580	0.03%
2023/07/11	11	32.35	1	32.55	32.40	10	7,560	0.13%
2023/07/10	15.6	32.60	7	32.58	32.80	8.6	7,535	0.11%
2023/07/07	9	33.57	9	33.49	33.55	0	7,398	0.00%
2023/07/06	16	33.95	31	34.01	33.65	-15	7,318	-0.20%
2023/07/05	7	33.59	8	33.52	33.15	-1	6,999	-0.01%
2023/07/04	13.1	33.16	14	33.16	33.40	-0.9	6,832	-0.01%
2023/07/03	25.7	34.43	32	34.29	34.45	-6.3	6,528	-0.10%
2023/06/30	13	33.06	80	32.92	33.05	-67	5,960	-1.12%
2023/06/29	20.1	31.61	18	31.68	31.50	2.1	5,502	0.04%
2023/06/28	53	31.61	66	31.61	31.25	-13	5,288	-0.25%
2023/06/27	10	30.00	0	0.00	29.80	10	4,964	0.20%
2023/06/26	23	30.05	0	0.00	30.05	23	5,017	0.46%
2023/06/21	3	30.25	0	0.00	30.25	3	5,082	0.06%
2023/06/19	13	30.06	15	30.20	30.05	-2	5,111	-0.04%
2023/06/16	25	30.53	15	30.53	30.50	10	5,096	0.20%
2023/06/15	5	30.94	44	30.90	30.90	-39	5,072	-0.77%
2023/06/14	30	31.32	9	31.17	31.40	21	4,996	0.42%
2023/06/13	8	31.49	2.2	31.50	31.50	5.9	4,718	0.12%
2023/06/12	28	31.27	5	31.87	31.30	23	4,671	0.49%
2023/06/09	2	31.80	1	31.45	31.80	1	4,657	0.02%
2023/06/08	17	31.29	0	0.00	31.15	17	4,632	0.37%
2023/06/07	2	31.55	8	31.70	31.65	-6	4,632	-0.13%
2023/06/06	81	32.78	2	32.60	32.00	79	4,564	1.73%
2023/06/05	21	32.97	4	33.24	33.45	17	4,354	0.39%
2023/06/02	0	0.00	3	31.45	31.55	-3	4,016	-0.07%
2023/06/01	6	31.50	3	31.57	31.60	3	3,984	0.08%
2023/05/31	0.1	31.60	0	0.00	31.40	0.1	3,966	0.00%
2023/05/30	3	31.22	9	31.00	31.15	-6	3,928	-0.15%
2023/05/29	8	31.49	4	31.20	31.40	4	3,868	0.10%
2023/05/26	0	0.00	36	30.49	30.30	-36	3,712	-0.97%
2023/05/25	1	30.50	1.9	30.60	30.50	-0.9	3,701	-0.02%
2023/05/24	2	30.60	0.1	30.75	30.65	1.9	3,684	0.05%
2023/05/23	2	30.65	0	0.00	30.65	2	3,670	0.05%
2023/05/22	0	0.00	6	30.48	30.50	-6	3,637	-0.16%
2023/05/19	9	30.06	10	29.95	30.05	-1	3,618	-0.03%
2023/05/18	7	30.45	4.3	30.17	30.40	2.7	3,581	0.08%
2023/05/17	0.3	29.55	0	0.00	29.65	0.3	3,442	0.01%
2023/05/16	2.6	29.62	0	0.00	29.70	2.6	3,412	0.08%
2023/05/15	0.2	29.80	0	0.00	29.75	0.2	3,397	0.01%
2023/05/12	0.2	29.50	0	0.00	30.15	0.2	3,387	0.00%
2023/05/11	3	29.85	0	0.00	29.70	3	3,364	0.09%
2023/05/10	0	0.00	3	30.50	30.25	-3	3,319	-0.09%
2023/05/09	1	29.75	9	29.79	29.90	-8	3,249	-0.25%
2023/05/08	1	29.40	0	0.00	29.50	1	3,230	0.03%
2023/05/05	5.8	29.47	3	29.40	29.40	2.8	3,221	0.09%
2023/05/04	10.7	29.69	0.1	29.90	29.65	10.6	3,183	0.33%
2023/05/03	0	0.00	2	30.98	30.80	-2	3,100	-0.06%
2023/04/28	2	31.13	0	0.00	31.00	2	3,047	0.07%
2023/04/26	1	30.70	1	30.65	30.90	0	3,003	0.00%
2023/04/25	1	30.65	0.5	30.90	30.80	0.5	2,993	0.02%
2023/04/24	1	31.45	1	31.30	31.50	0	2,948	0.00%
2023/04/21	6	30.94	2	31.78	30.80	4	2,923	0.14%
2023/04/20	1	32.05	0.1	32.55	32.10	1	2,812	0.03%
2023/04/19	1	32.60	1.4	32.55	32.50	-0.4	2,764	-0.01%
2023/04/18	0	0.00	1	32.60	32.25	-1	2,692	-0.04%
2023/04/17	3.2	32.22	10.4	32.34	32.35	-7.2	2,630	-0.27%
2023/04/14	0	0.00	1.2	31.90	31.65	-1.2	2,536	-0.05%
2023/04/13	1	31.50	0.4	31.65	31.60	0.6	2,479	0.02%
2023/04/12	1	31.50	7	31.70	31.80	-6	2,441	-0.25%
2023/04/11	3	31.55	26	31.34	31.35	-23	2,377	-0.97%
2023/04/10	1.5	30.62	1	30.40	30.65	0.5	2,219	0.02%
2023/04/07	2	31.33	1	31.40	31.30	1	2,166	0.05%
2023/04/06	3.1	31.30	19.5	31.36	31.40	-16.4	2,130	-0.77%
2023/03/31	1	30.90	2	31.00	30.90	-1	2,069	-0.05%
2023/03/30	4.1	30.93	15	30.89	30.85	-10.9	2,026	-0.54%
2023/03/29	1	30.55	1	30.45	30.50	0	1,954	0.00%
2023/03/28	0.1	30.25	14	30.41	30.25	-13.9	1,916	-0.73%
2023/03/27	3.1	30.55	5.2	30.52	30.20	-2.1	1,860	-0.11%
2023/03/24	6	29.83	2	29.73	29.85	4	1,797	0.22%
2023/03/23	3	29.38	0	0.00	29.45	3	1,721	0.17%
2023/03/22	1	29.30	0	0.00	29.30	1	1,695	0.06%
2023/03/21	5	29.14	0	0.00	29.25	5	1,674	0.30%
2023/03/20	0	28.90	8	28.75	29.15	-8	1,639	-0.49%
2023/03/17	2	28.40	8	28.43	28.40	-6	1,656	-0.36%
2023/03/16	3	28.15	4	27.95	28.00	-1	1,636	-0.06%
2023/03/15	21.1	28.92	4	28.90	28.65	17.1	1,612	1.06%
2023/03/10	5	28.40	8	28.60	28.50	-3	1,517	-0.20%
2023/03/09	1	28.30	1	28.25	28.25	0	1,486	0.00%
2023/03/08	0	0.00	2	28.60	28.65	-2	1,476	-0.14%
2023/03/07	10	28.48	3.1	28.54	28.45	6.9	1,491	0.46%
2023/03/06	1	28.35	0	0.00	28.35	1	1,459	0.07%
2023/03/01	2	27.65	0	0.00	27.65	2	1,483	0.14%
2023/02/24	0.4	27.75	0	0.00	27.70	0.4	1,587	0.03%
2023/02/23	0.6	27.84	0	0.00	27.80	0.6	1,601	0.03%
2023/02/22	3	27.65	0	0.00	27.75	3	1,610	0.19%
2023/02/21	0	28.15	1	28.05	28.00	-1	1,641	-0.06%
2023/02/20	0	28.15	0	0.00	28.15	0	1,645	0.00%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/13	5	27.60	11	27.61	27.80	-6	1,843	-0.33%
2023/02/09	0	28.00	0	0.00	27.90	0	1,904	0.00%
2023/02/08	10	28.03	0	0.00	28.00	10	1,903	0.53%
2023/02/02	6	27.93	0	0.00	28.10	6	1,875	0.32%
2023/02/01	3	27.90	5	28.00	27.95	-2	1,856	-0.11%
2023/01/31	0	0.00	5	27.60	27.60	-5	1,815	-0.28%
2023/01/13	5	26.85	0	0.00	26.85	5	1,860	0.27%
2023/01/11	0	0.00	5	27.55	27.60	-5	1,877	-0.27%
2023/01/09	0	0.00	1	28.00	27.95	-1	1,911	-0.05%
2023/01/05	1	28.05	2	27.90	27.90	-1	1,978	-0.05%
2022/12/30	2	27.50	2	27.40	27.40	0	2,049	0.00%
2022/12/28	0	0.00	2	27.30	27.10	-2	2,140	-0.09%
2022/12/20	0.1	26.85	0	0.00	26.75	0.1	2,501	0.00%
2022/12/19	3	27.20	0	0.00	27.30	3	2,631	0.11%
2022/12/16	5	27.70	0	0.00	27.55	5	2,883	0.17%
2022/12/14	0	0.00	15	28.30	28.20	-15	3,875	-0.39%
2022/12/02	0	28.85	0	0.00	28.75	0	4,012	0.00%
2022/12/01	0	0.00	2	28.83	28.75	-2	4,042	-0.05%
2022/11/30	0	0.00	10	28.75	28.60	-10	4,149	-0.24%
2022/11/29	15	28.81	4	28.69	28.80	11	4,494	0.24%
2022/11/28	0.3	28.10	0	0.00	28.15	0.3	4,551	0.01%
2022/11/25	2	28.25	3	28.30	28.00	-1	4,605	-0.02%
2022/11/24	6	28.44	10	28.55	28.40	-4	4,640	-0.09%
2022/11/23	0	0.00	0.2	28.60	28.60	-0.2	4,647	0.00%
2022/11/22	10	28.79	16	28.79	28.75	-6	4,647	-0.13%
2022/11/21	1	28.30	0	28.25	28.15	1	4,669	0.02%
2022/11/18	0	0.00	2	28.00	28.00	-2	4,728	-0.04%
2022/11/17	3	28.22	2	28.15	28.15	1	4,766	0.02%
2022/11/16	1.2	27.76	7	27.74	27.70	-5.8	4,845	-0.12%
2022/11/15	0	0.00	4	27.90	27.95	-4	4,927	-0.08%
2022/11/14	2	27.83	3	28.00	28.15	-1	5,099	-0.02%
2022/11/11	4	27.75	0	0.00	27.75	4	5,232	0.08%
2022/11/10	2	27.90	2	27.75	27.80	0	5,229	0.00%
2022/11/09	8	27.79	3	27.88	27.85	5	5,185	0.10%
2022/11/03	2	26.60	0	0.00	26.55	2	5,138	0.04%
2022/11/01	0	0.00	1	26.35	26.40	-1	5,223	-0.02%
2022/10/28	0.1	25.85	0	0.00	25.70	0.1	5,298	0.00%
2022/10/27	0	0.00	20	25.86	26.30	-20	5,324	-0.38%
2022/10/21	1.1	26.66	0	0.00	26.60	1.1	5,405	0.02%
2022/10/20	0	0.00	1.1	26.90	27.65	-1.1	5,439	-0.02%
2022/10/18	0	0.00	6	27.30	27.45	-6	5,496	-0.11%
2022/10/17	1	26.60	4	26.90	27.15	-3	5,502	-0.05%
2022/10/13	0	26.95	20	26.85	26.50	-20	5,516	-0.36%
2022/10/11	0.1	27.60	0	0.00	27.85	0.1	5,552	0.00%
2022/10/06	1	28.20	0	0.00	28.25	1	5,636	0.02%
2022/10/05	21	28.33	2.3	28.28	28.10	18.7	5,670	0.33%
2022/10/04	1	27.85	1	27.30	27.95	0	5,623	0.00%
2022/09/30	0	0.00	2	26.20	26.70	-2	5,819	-0.03%
2022/09/29	3	26.70	2	26.70	26.75	1	5,829	0.02%
2022/09/28	10.3	27.02	6	26.36	26.05	4.3	5,836	0.07%
2022/09/26	5	28.06	0	0.00	27.50	5	5,709	0.09%
2022/09/23	20	29.63	16	29.92	29.30	4	5,662	0.07%
2022/09/22	73	32.08	74	32.17	30.40	-1	5,462	-0.02%
2022/09/21	5	30.86	9	31.08	31.05	-4	4,633	-0.09%
2022/09/19	5	30.22	0	0.00	30.10	5	4,559	0.11%
2022/09/15	11	31.06	4	30.85	30.85	7	4,632	0.15%
2022/09/14	4	30.79	0	0.00	30.95	4	4,716	0.08%
2022/09/13	3	31.35	2	31.20	31.10	1	4,764	0.02%
2022/09/12	20	31.98	0	0.00	31.95	20	4,767	0.42%
2022/09/08	0	0.00	1	31.70	31.90	-1	4,791	-0.02%
2022/09/07	0	0.00	1	31.65	31.65	-1	4,920	-0.02%
2022/09/06	0	0.00	4.1	31.51	31.55	-4.1	5,563	-0.07%
2022/09/05	27	32.81	27	32.42	32.25	0	5,576	0.00%
2022/09/02	4	31.98	7	32.04	31.95	-3	5,255	-0.06%
2022/09/01	0	0.00	3	31.87	31.85	-3	5,214	-0.06%
2022/08/31	0	0.00	1	31.65	31.70	-1	5,184	-0.02%
2022/08/30	0	0.00	2	31.60	31.45	-2	5,187	-0.04%
2022/08/29	1	31.30	0	0.00	31.30	1	5,267	0.02%
2022/08/26	7	31.90	13	31.83	31.70	-6	5,373	-0.11%
2022/08/25	2	31.40	15	31.35	31.55	-13	5,370	-0.24%
2022/08/24	1	31.10	0	0.00	31.10	1	5,343	0.02%
2022/08/23	0.1	31.20	22	31.49	31.50	-21.9	5,328	-0.41%
2022/08/22	7	31.02	11	31.13	31.10	-4	5,227	-0.08%
2022/08/19	25	30.70	30	31.09	31.10	-5	5,150	-0.10%
2022/08/18	2	30.25	12	30.32	30.25	-10	4,994	-0.20%
2022/08/17	5	29.57	6.2	29.42	29.60	-1.2	4,855	-0.02%
2022/08/16	0	0.00	1	29.25	29.35	-1	4,857	-0.02%
2022/08/15	0	0.00	3	29.18	29.20	-3	4,859	-0.06%
2022/08/12	5.2	29.05	0	0.00	29.15	5.2	4,912	0.11%
2022/08/11	1	29.15	1	29.10	29.10	0	4,919	0.00%
2022/08/10	4	29.40	5	29.50	29.50	-1	4,931	-0.02%
2022/08/09	2	29.20	3	29.08	29.35	-1	4,915	-0.02%
2022/08/08	1	28.90	0	0.00	28.90	1	4,904	0.02%
2022/08/05	5	29.37	1	29.40	29.15	4	4,875	0.08%
2022/08/04	0	0.00	1	29.45	29.50	-1	4,845	-0.02%
2022/08/03	6	29.14	2	29.13	29.30	4	4,843	0.08%
2022/08/02	0	0.00	3	29.60	29.65	-3	4,845	-0.06%
2022/07/29	0	0.00	21	30.20	30.25	-21	4,926	-0.43%
2022/07/28	4	30.70	1	30.30	30.35	3	4,922	0.06%
2022/07/27	11	30.39	6	30.70	30.70	5	4,935	0.10%
2022/07/26	3	30.18	0	0.00	30.10	3	4,931	0.06%
2022/07/25	9	30.31	0	0.00	30.30	9	4,995	0.18%
2022/07/22	0	0.00	14.3	30.20	30.00	-14.3	4,991	-0.29%
2022/07/21	1	30.10	3	30.12	30.30	-2	5,032	-0.04%
2022/07/20	7	30.51	1	30.75	30.30	6	5,057	0.12%
2022/07/19	7	30.45	6	30.38	30.40	1	5,114	0.02%
2022/07/18	3	29.93	1	29.90	30.05	2	5,147	0.04%
2022/07/15	2	30.00	6	30.00	30.35	-4	5,455	-0.07%
2022/07/14	2	29.40	6.1	30.03	30.15	-4.1	5,444	-0.08%
2022/07/13	3	29.43	1.1	29.35	29.25	1.9	5,385	0.04%
2022/07/11	1	29.30	2	29.35	29.35	-1	5,413	-0.02%
2022/07/08	38	28.88	16	29.11	29.30	22	5,411	0.41%
2022/07/07	5	27.84	5	27.85	27.85	0	5,260	0.00%
2022/07/06	15	26.72	14	26.74	26.30	1	5,281	0.02%
2022/07/05	9	26.84	0	0.00	26.85	9	5,355	0.17%
2022/07/04	1.2	26.06	0	0.00	26.10	1.2	5,427	0.02%
2022/07/01	5.1	28.57	15	27.75	27.10	-10	5,576	-0.18%
2022/06/30	1.1	29.04	2	29.25	29.00	-0.9	5,657	-0.02%
2022/06/29	1.1	29.85	1	29.90	30.00	0.1	5,752	0.00%
2022/06/22	1	31.35	7.5	30.85	30.80	-6.5	6,324	-0.10%
2022/06/21	2	29.50	0	0.00	30.65	2	6,295	0.03%
2022/06/20	3.5	29.83	7	29.41	29.25	-3.5	6,334	-0.06%
2022/06/17	6	30.38	0.5	30.35	30.25	5.5	6,421	0.09%
2022/06/16	9	31.19	8.5	31.08	30.55	0.5	6,429	0.01%
2022/06/15	147	32.82	147	32.78	31.10	0	6,541	0.00%	大買/大賣/
2022/06/14	10	31.04	5	31.03	31.50	5	5,909	0.08%
2022/06/13	2	31.20	1	31.00	31.00	1	5,796	0.02%
2022/06/10	6	31.50	5	31.04	31.35	1	5,799	0.02%
2022/06/09	1	31.20	2	31.30	31.30	-1	5,766	-0.02%
2022/06/08	0	0.00	2	31.08	31.10	-2	5,761	-0.03%
2022/06/07	2	31.35	3	31.27	31.20	-1	5,757	-0.02%
2022/06/06	2	31.10	3	30.77	31.05	-1	5,689	-0.02%
2022/06/02	4	30.25	5	30.25	30.20	-1	5,660	-0.02%
2022/06/01	4	29.73	16.1	29.51	29.85	-12.1	5,665	-0.21%
2022/05/31	10	29.20	1	29.05	29.15	9	5,750	0.16%
2022/05/30	0	0.00	2.5	28.67	28.90	-2.5	5,781	-0.04%
2022/05/27	7.1	28.55	0	0.00	28.45	7.1	5,857	0.12%
2022/05/26	2	28.75	0	0.00	28.30	2	5,932	0.03%
2022/05/25	0	28.90	0	0.00	28.75	0	6,010	0.00%
2022/05/23	1	29.25	0	0.00	29.20	1	6,233	0.02%
2022/05/20	1	29.80	0	0.00	29.45	1	6,452	0.02%
2022/05/19	0	0.00	2	28.90	29.15	-2	6,613	-0.03%
2022/05/18	0	0.00	0.5	29.05	29.00	-0.5	7,061	-0.01%
2022/05/13	0	0.00	3.3	29.12	29.35	-3.3	7,442	-0.04%
2022/05/12	0	0.00	3	28.55	28.15	-3	7,495	-0.04%
2022/05/11	4.4	28.83	1	28.95	28.90	3.4	7,550	0.05%
2022/05/10	6	28.29	1	28.10	28.85	5	7,890	0.06%
2022/05/09	33	28.62	15	28.30	28.20	18	8,037	0.22%
2022/05/06	2.1	29.47	5	29.40	29.45	-2.9	8,404	-0.03%
2022/05/05	0	0.00	2	30.08	29.80	-2	8,969	-0.02%
2022/05/04	8	29.74	1	29.80	29.75	7	9,179	0.08%
2022/05/03	0.3	29.85	0	0.00	29.80	0.3	9,301	0.00%
2022/04/29	22	30.89	23	31.03	30.55	-1	9,289	-0.01%
2022/04/28	3	30.62	22	30.54	30.65	-19	9,246	-0.21%
2022/04/27	1	29.90	1	29.50	30.20	0	9,288	0.00%
2022/04/26	7	30.11	28	30.10	30.10	-21	9,351	-0.22%
2022/04/25	3.1	30.41	4	30.28	30.05	-0.9	9,469	-0.01%
2022/04/22	24	31.52	15	31.55	31.55	9	9,499	0.09%
2022/04/21	49.1	31.66	28	31.86	31.85	21.1	9,446	0.22%
2022/04/20	22	30.56	0.6	30.69	30.80	21.4	9,101	0.23%
2022/04/19	4	30.50	3	30.45	30.30	1	9,116	0.01%
2022/04/18	3	29.87	7.1	30.14	30.00	-4.1	9,149	-0.05%
2022/04/15	5.2	30.11	6	30.05	30.00	-0.8	9,124	-0.01%
2022/04/14	2.4	30.57	1	30.35	30.35	1.4	9,132	0.02%
2022/04/13	1.2	30.94	15	30.90	30.85	-13.8	9,138	-0.15%
2022/04/12	0	0.00	7	31.17	30.95	-7	9,159	-0.08%
2022/04/11	10	31.90	50	31.78	31.60	-40	9,186	-0.44%
2022/04/08	2	32.98	3	32.70	32.70	-1	9,265	-0.01%
2022/04/07	9.5	32.79	19	32.62	32.40	-9.5	9,523	-0.10%
2022/04/06	2	33.43	6	33.51	33.75	-4	9,491	-0.04%
2022/04/01	22	33.20	14	33.42	33.30	8	9,924	0.08%
2022/03/31	2	32.95	14	32.99	33.00	-12	10,327	-0.12%
2022/03/30	0	0.00	2.7	32.63	32.60	-2.7	10,185	-0.03%
2022/03/29	1	32.75	5	32.74	32.60	-4	10,126	-0.04%
2022/03/28	0	32.35	4	32.20	32.45	-4	10,036	-0.04%
2022/03/25	4	32.29	3	32.23	32.20	1	9,981	0.01%
2022/03/24	4	31.85	6	31.95	31.85	-2	9,841	-0.02%
2022/03/23	8	31.89	2	32.05	31.90	6	9,949	0.06%
2022/03/22	27	31.38	22	31.65	32.00	5	10,247	0.05%
2022/03/21	4	30.99	8	31.09	31.20	-4	10,407	-0.04%
2022/03/18	38	30.83	21	31.00	30.85	17	10,359	0.16%
2022/03/17	2	29.40	24	29.52	29.80	-22	10,138	-0.22%
2022/03/16	0.1	28.85	4	29.08	28.95	-3.9	10,389	-0.04%
2022/03/15	0	0.00	5	29.12	29.05	-5	10,541	-0.05%
2022/03/11	1	29.50	10	29.50	29.45	-9	10,706	-0.08%
2022/03/10	9	29.87	5	29.80	29.90	4	10,718	0.04%
2022/03/09	9	29.27	7	29.20	29.50	2	10,676	0.02%
2022/03/08	9.1	29.71	11.1	29.41	29.05	-2	10,664	-0.02%
2022/03/07	7	30.05	16.2	30.22	30.00	-9.2	10,564	-0.09%
2022/03/04	8	31.98	0	0.00	31.50	8	10,458	0.08%
2022/03/03	4	32.05	5	32.06	32.05	-1	10,361	-0.01%
2022/03/02	4.1	31.86	2.1	31.52	31.80	2.1	10,324	0.02%
2022/03/01	10	32.12	10	32.00	32.25	0	10,259	0.00%
2022/02/25	2	31.92	5	31.90	31.95	-3	10,188	-0.03%
2022/02/24	8	31.65	9	31.70	31.55	-1	10,140	-0.01%
2022/02/23	7.2	32.27	10.5	32.18	32.20	-3.3	10,039	-0.03%
2022/02/22	5	31.87	43.1	32.21	31.85	-38.1	10,012	-0.38%
2022/02/21	12.2	32.65	13	32.55	33.00	-0.8	9,946	-0.01%
2022/02/18	25	32.63	14	32.77	33.10	11	10,211	0.11%
2022/02/17	16.2	32.00	11	32.13	31.95	5.2	10,036	0.05%
2022/02/16	4	31.48	0.5	31.31	31.30	3.5	9,751	0.04%
2022/02/15	3	30.93	5	30.87	30.95	-2	9,720	-0.02%
2022/02/14	6	31.03	1.2	31.00	30.95	4.8	9,705	0.05%
2022/02/11	10	31.13	1	31.10	31.15	9	9,663	0.09%
2022/02/10	3	31.18	47	31.73	31.15	-44	9,600	-0.46%
2022/02/09	54	32.64	43.3	32.74	32.65	10.7	9,261	0.12%
2022/02/08	28.2	32.89	25	32.61	32.60	3.2	9,108	0.04%
2022/02/07	97.1	32.44	99	32.57	32.60	-1.9	8,730	-0.02%
2022/01/26	23	31.13	28	30.94	31.00	-5	8,149	-0.06%
2022/01/25	57	30.79	20	30.63	30.10	37	7,974	0.46%
2022/01/24	5	30.06	7	29.54	30.45	-2	7,858	-0.03%
2022/01/21	8	30.57	5	30.42	30.45	3	7,872	0.04%
2022/01/20	10	30.75	14	30.64	30.80	-4	7,963	-0.05%
2022/01/19	3	30.55	2	30.30	30.55	1	8,241	0.01%
2022/01/18	0.1	30.20	11	30.18	29.95	-10.9	8,136	-0.13%
2022/01/17	2	29.30	0	29.05	30.20	2	7,981	0.03%
2022/01/14	0.1	28.80	0	0.00	28.80	0.1	7,850	0.00%
2022/01/13	6	29.49	3	29.63	29.50	3	7,834	0.04%
2022/01/12	6.1	29.67	2	29.40	29.40	4.1	7,811	0.05%
2022/01/11	1.2	30.09	29	29.94	29.95	-27.8	7,749	-0.36%
2022/01/10	3.1	30.71	3.4	30.70	30.75	-0.3	7,689	0.00%
2022/01/07	4.2	30.63	18	30.44	30.55	-13.8	7,667	-0.18%
2022/01/06	6.2	30.89	6	30.86	31.40	0.2	7,594	0.00%
2022/01/05	5	31.71	12	31.52	31.40	-7	7,529	-0.09%
2022/01/04	13	31.82	5	31.93	31.65	8	7,477	0.11%
2022/01/03	32	32.52	88	32.50	32.10	-56	7,389	-0.76%
2021/12/30	58	32.41	11	32.41	32.30	47	7,195	0.65%
2021/12/29	13	31.33	19.5	31.57	31.85	-6.5	6,836	-0.10%
2021/12/28	92	31.99	66	32.11	31.20	26	6,683	0.39%
2021/12/27	26	31.36	28	31.00	31.50	-2	6,090	-0.03%
2021/12/24	4	29.88	5	29.84	29.90	-1	5,566	-0.02%
2021/12/23	9	29.86	0	0.00	29.75	9	5,555	0.16%
2021/12/22	1	29.65	9	29.61	29.65	-8	5,532	-0.14%
2021/12/21	7	29.71	3	29.72	29.75	4	5,510	0.07%
2021/12/20	15	30.42	6	30.29	30.10	9	5,459	0.16%
2021/12/17	11	30.03	8	30.02	29.95	3	5,372	0.06%
2021/12/16	29	30.33	12.5	30.53	30.60	16.5	5,231	0.32%
2021/12/15	3	29.98	23	30.03	30.30	-20	4,845	-0.41%
2021/12/14	0	0.00	12	28.99	28.50	-12	4,519	-0.27%
2021/12/13	1	28.70	0	0.00	28.70	1	4,463	0.02%
2021/12/10	51	29.51	35	29.46	29.20	16	4,412	0.36%
2021/12/09	11	29.45	11	29.32	29.50	0	4,100	0.00%
2021/12/08	10	28.54	13	28.53	28.50	-3	3,915	-0.08%
2021/12/07	12.3	28.74	9	28.83	28.70	3.3	3,874	0.08%
2021/12/06	0	0.00	3	28.15	28.20	-3	3,713	-0.08%
2021/12/02	2	27.30	0	0.00	27.25	2	3,734	0.05%
2021/12/01	3	27.37	0	0.00	27.60	3	3,723	0.08%
2021/11/30	2	27.40	9	27.51	27.25	-7	3,715	-0.19%
2021/11/26	5	27.60	5	27.40	27.10	0	3,692	0.00%
2021/11/25	0	0.00	1	27.80	27.75	-1	3,671	-0.03%
2021/11/24	2	27.68	0	0.00	27.85	2	3,661	0.05%
2021/11/23	10	27.78	2	27.80	27.65	8	3,677	0.22%
2021/11/22	15	28.23	40	28.28	28.25	-25	3,665	-0.68%
2021/11/19	5	28.28	26	28.36	28.20	-21	3,632	-0.58%
2021/11/18	24	28.92	32.7	29.53	28.85	-8.7	3,548	-0.25%
2021/11/17	57	29.75	6.4	29.69	30.00	50.7	3,389	1.49%
2021/11/16	42	28.89	44.1	28.90	29.00	-2.1	2,923	-0.07%
2021/11/15	2	27.93	5	27.86	28.05	-3	2,646	-0.11%
2021/11/12	4	28.30	2	28.50	28.05	2	2,645	0.08%
2021/11/11	1	28.10	1.1	28.10	27.95	-0.1	2,625	0.00%
2021/11/10	4	28.35	1	28.20	27.90	3	2,619	0.11%
2021/11/09	1	27.75	0.1	27.96	27.75	0.9	2,609	0.03%
2021/11/08	0	0.00	2	27.70	27.80	-2	2,615	-0.08%
2021/11/04	7	28.11	6	27.93	27.85	1	2,645	0.04%
2021/11/03	1.2	27.54	2	27.65	27.50	-0.9	2,682	-0.03%
2021/11/02	29	27.78	17	28.01	27.25	12	2,696	0.45%
2021/11/01	35	28.01	4	28.20	27.90	31	2,702	1.15%
2021/10/29	7	27.51	0	0.00	27.40	7	2,719	0.26%
2021/10/28	33	28.01	27.1	27.87	28.10	6	2,735	0.22%
2021/10/27	23.1	28.06	40.1	27.72	28.65	-17	2,639	-0.64%
2021/10/26	0.1	26.25	3	26.35	26.15	-2.9	2,335	-0.12%
2021/10/25	0	0.00	5	25.90	26.05	-5	2,350	-0.21%
2021/10/19	13	25.51	0	0.00	25.45	13	2,858	0.45%
2021/10/18	9	25.47	0	0.00	25.40	9	2,930	0.31%
2021/10/15	1	25.40	0	0.00	25.45	1	2,990	0.03%
2021/10/14	1	25.70	0	0.00	25.60	1	3,030	0.03%
2021/10/12	7	25.76	0	0.00	25.70	7	3,137	0.22%
2021/10/08	0	0.00	3	26.40	26.25	-3	3,188	-0.09%
2021/10/07	0	0.00	1	26.20	26.15	-1	3,304	-0.03%
2021/10/06	1	25.90	0	0.00	25.45	1	3,409	0.03%
2021/10/04	4	25.74	1	26.00	25.35	3	3,833	0.08%
2021/10/01	2	26.05	0	0.00	26.00	2	3,847	0.05%
2021/09/30	1	26.90	3.5	26.73	26.85	-2.5	3,853	-0.06%
2021/09/28	1	26.25	5.4	26.07	26.10	-4.4	3,897	-0.11%
2021/09/27	1	26.15	8	26.20	26.20	-7	3,969	-0.18%
2021/09/24	22	26.46	3	26.70	26.20	19	4,278	0.44%
2021/09/23	5	25.50	3	26.20	26.35	2	4,324	0.05%
2021/09/22	15	25.50	1	25.65	25.50	14	4,368	0.32%
2021/09/15	1	25.40	0	0.00	25.35	1	4,742	0.02%
2021/09/14	1	25.60	0	0.00	25.65	1	4,769	0.02%
2021/09/13	10	25.40	0	0.00	25.55	10	4,779	0.21%
2021/09/10	3	25.38	3	25.40	25.35	0	4,813	0.00%
2021/09/09	1	25.35	0	0.00	25.25	1	4,840	0.02%
2021/09/08	3	24.75	0	0.00	24.65	3	4,840	0.06%
2021/09/07	3	25.55	0	0.00	25.25	3	4,839	0.06%
2021/09/06	1	25.90	0	0.00	25.85	1	4,817	0.02%
2021/09/03	0	0.00	1	26.20	26.35	-1	4,824	-0.02%
2021/09/02	1	26.35	0.1	26.55	26.10	1	4,894	0.02%
2021/09/01	0	0.00	0.1	26.78	26.65	-0.1	4,887	0.00%
2021/08/31	0	0.00	0.1	26.44	26.45	-0.1	4,878	0.00%
2021/08/30	0.1	26.55	1.1	26.55	26.55	-1	4,883	-0.02%
2021/08/27	0	0.00	16.1	26.18	26.30	-16.1	4,888	-0.33%
2021/08/26	2	26.03	2	26.30	26.15	0	4,865	0.00%
2021/08/25	0	0.00	0.2	26.40	26.30	-0.2	4,845	0.00%
2021/08/24	6.2	26.19	2	26.53	25.90	4.2	4,841	0.09%
2021/08/23	0	0.00	3	26.32	26.30	-3	4,839	-0.06%
2021/08/20	13	25.82	6	25.89	25.75	7	4,853	0.14%
2021/08/19	3	26.05	0	0.00	26.10	3	4,840	0.06%
2021/08/18	2	26.20	2.2	26.46	26.70	-0.2	4,837	0.00%
2021/08/17	3	26.10	1	26.10	25.85	2	4,862	0.04%
2021/08/16	5	26.27	8	26.11	26.15	-3	4,841	-0.06%
2021/08/13	4	27.11	0	0.00	26.80	4	4,820	0.08%
2021/08/12	7	27.74	1	27.35	27.65	6	4,811	0.12%
2021/08/11	0.1	27.70	0	0.00	27.75	0.1	4,834	0.00%
2021/08/10	9	27.70	1	28.30	27.65	8	4,856	0.16%
2021/08/09	10	28.64	0	0.00	28.40	10	4,896	0.20%
2021/08/06	4	30.01	0	0.00	30.15	4	4,847	0.08%
2021/08/05	15	30.02	23	30.00	29.85	-8	4,892	-0.16%
2021/08/04	10	30.83	2	31.30	30.55	8	4,982	0.16%
2021/08/03	5	32.81	31	32.85	32.85	-26	4,997	-0.52%
2021/08/02	6	32.70	0	0.00	32.75	6	4,961	0.12%
2021/07/30	13.1	33.01	6	33.03	32.80	7.1	4,976	0.14%
2021/07/29	12	33.51	9	33.55	33.65	3	4,945	0.06%
2021/07/28	2	32.85	2	33.65	33.60	0	4,943	0.00%
2021/07/23	39	34.80	66.1	34.27	34.60	-27	5,000	-0.54%
2021/07/22	0	0.00	10.1	33.45	33.70	-10.1	4,766	-0.21%
2021/07/21	15	32.34	0	0.00	32.30	15	4,734	0.32%
2021/07/20	1.2	33.23	3	33.25	33.10	-1.9	4,720	-0.04%
2021/07/19	10	33.90	0	0.00	33.80	10	4,716	0.21%
2021/07/16	0	0.00	5	34.31	34.30	-5	4,840	-0.10%
2021/07/15	10	34.07	1	34.00	33.95	9	4,860	0.19%
2021/07/14	5	34.16	28	34.26	34.30	-23	4,878	-0.47%
2021/07/13	22	34.02	19	33.42	33.40	3	4,912	0.06%
2021/07/12	36	34.59	58.1	34.56	34.35	-22.1	5,099	-0.43%
2021/07/09	2	33.28	15.1	33.40	33.75	-13.1	5,007	-0.26%
2021/07/08	0	0.00	17	33.09	33.10	-17	5,134	-0.33%
2021/07/07	11	32.86	0	0.00	32.95	11	5,359	0.21%
2021/07/06	3	32.95	1	33.00	33.00	2	5,880	0.03%
2021/07/05	0	0.00	21	32.90	33.00	-21	6,207	-0.34%
2021/07/02	5	32.76	0	0.00	32.80	5	6,566	0.08%
2021/07/01	59	33.69	66.2	33.62	33.25	-7.2	6,693	-0.11%
2021/06/30	10	32.25	1.1	32.22	33.00	8.9	6,463	0.14%
2021/06/29	16	32.48	1.1	32.77	32.50	14.9	6,427	0.23%
2021/06/28	68	32.82	28	32.91	33.20	40	6,428	0.62%
2021/06/25	1.1	31.88	2	31.83	31.85	-0.9	6,265	-0.01%
2021/06/24	0.1	31.08	0	0.00	31.25	0.1	6,285	0.00%
2021/06/23	5	30.95	0	0.00	30.90	5	6,476	0.08%
2021/06/18	0.1	30.75	0	0.00	30.65	0.1	6,620	0.00%
2021/06/17	1	30.75	20	30.75	30.80	-19	6,827	-0.28%
2021/06/16	10	30.65	0	0.00	30.60	10	7,005	0.14%
2021/06/15	10	30.75	0	0.00	30.85	10	7,156	0.14%
2021/06/11	2	30.85	3	30.85	30.60	-1	7,215	-0.01%
2021/06/10	0	0.00	7	31.00	30.85	-7	7,261	-0.10%
2021/06/09	0	0.00	5	30.06	30.00	-5	7,241	-0.07%
2021/06/08	3	29.90	1	30.00	29.95	2	7,311	0.03%
2021/06/07	1	29.30	1	29.60	29.85	0	7,561	0.00%
2021/06/04	22	29.95	0	0.00	29.95	22	7,688	0.29%
2021/06/03	0.1	29.80	0	0.00	30.20	0.1	7,766	0.00%
2021/06/02	10	30.05	0	0.00	30.25	10	7,978	0.13%
2021/06/01	3	30.20	13	30.25	30.25	-10	8,044	-0.12%
2021/05/31	1	29.95	12	30.08	30.05	-11	8,111	-0.14%
2021/05/28	1	29.70	11	29.80	29.80	-10	8,167	-0.12%
2021/05/27	1	29.10	0	0.00	29.35	1	8,371	0.01%
2021/05/26	0	0.00	10	29.40	29.30	-10	8,487	-0.12%
2021/05/25	6	29.17	3	29.32	29.00	3	8,526	0.04%
2021/05/24	0.1	29.00	0	0.00	29.00	0.1	8,556	0.00%
2021/05/21	13	28.79	0	0.00	28.75	13	8,767	0.15%
2021/05/20	2	28.70	1	28.40	28.40	1	8,887	0.01%
2021/05/19	5	28.80	2	28.65	28.75	3	8,966	0.03%
2021/05/18	0	28.50	29	28.16	28.60	-29	8,974	-0.32%
2021/05/17	10	26.50	0	0.00	26.00	10	8,963	0.11%
2021/05/14	1	28.35	6	28.68	27.90	-5	8,903	-0.06%
2021/05/13	9	27.19	2	28.38	27.60	7	8,870	0.08%
2021/05/12	47	28.26	0	0.00	28.15	47	8,810	0.53%
2021/05/11	26	31.14	2	30.65	30.70	24	8,661	0.28%
2021/05/10	7	32.47	0	0.00	32.20	7	8,595	0.08%
2021/05/07	2	32.25	3	32.22	32.80	-1	8,598	-0.01%
2021/05/06	4	31.56	1	31.90	31.55	3	8,552	0.04%
2021/05/05	2	31.55	0	0.00	31.50	2	8,546	0.02%
2021/05/04	13	32.13	18	31.84	31.95	-5	8,551	-0.06%
2021/05/03	9	33.84	0	0.00	33.10	9	8,504	0.11%
2021/04/29	10	34.69	22	34.55	34.55	-12	8,434	-0.14%
2021/04/28	15	35.40	12	34.94	34.90	3	8,421	0.04%
2021/04/27	1.5	34.66	24	34.70	34.70	-22.5	8,426	-0.27%
2021/04/26	2	34.83	0	0.00	35.00	2	8,465	0.02%
2021/04/23	2	34.35	11	34.52	34.70	-9	8,461	-0.11%
2021/04/22	16.5	34.60	2	34.70	34.35	14.5	8,508	0.17%
2021/04/21	6	35.27	5	35.20	35.15	1	8,401	0.01%
2021/04/20	102	35.70	4	35.40	35.50	98	8,360	1.17%	大買/
2021/04/19	11	35.96	13	36.02	35.80	-2	8,381	-0.02%
2021/04/16	10.1	36.22	15	36.35	36.40	-4.9	8,271	-0.06%
2021/04/15	23	35.79	38	36.03	35.50	-15	8,043	-0.19%
2021/04/14	41	34.67	107	34.91	34.95	-66	7,935	-0.83%	大賣/
2021/04/13	17	35.93	5.3	35.57	35.35	11.7	8,112	0.14%
2021/04/12	42	36.60	18.2	36.48	36.30	23.8	8,481	0.28%
2021/04/09	15	35.09	19.5	35.62	35.75	-4.5	8,026	-0.06%
2021/04/08	37	34.79	36	34.68	34.75	1	7,714	0.01%
2021/04/07	20	33.22	28	33.52	33.50	-8	7,415	-0.11%
2021/04/06	23	32.58	2	32.75	32.70	21	7,471	0.28%
2021/04/01	1	32.50	0	0.00	32.50	1	7,490	0.01%
2021/03/31	4	32.06	15	31.93	32.15	-11	7,466	-0.15%
2021/03/30	4	32.09	0	0.00	32.15	4	7,427	0.05%
2021/03/29	4	32.45	0	0.00	32.55	4	7,353	0.05%
2021/03/26	7	32.86	15	32.46	32.55	-8	7,299	-0.11%
2021/03/25	4	32.73	10	32.60	32.65	-6	7,110	-0.08%
2021/03/24	3	32.85	2	32.65	32.90	1	7,130	0.01%
2021/03/23	2	32.40	5	32.61	32.50	-3	7,143	-0.04%
2021/03/22	7	32.93	7	32.74	33.10	0	7,072	0.00%
2021/03/19	3.1	32.47	35	33.02	33.10	-31.9	6,919	-0.46%
2021/03/18	7.2	32.33	100	32.42	32.30	-92.8	6,776	-1.37%
2021/03/17	0	0.00	4	31.90	31.75	-4	6,814	-0.06%
2021/03/16	0	0.00	10	31.70	31.45	-10	6,874	-0.15%
2021/03/15	4	31.65	0	0.00	31.55	4	6,885	0.06%
2021/03/12	0	0.00	5	31.65	31.85	-5	6,983	-0.07%
2021/03/11	23	32.13	4	32.03	32.00	19	7,013	0.27%
2021/03/10	2	31.55	8	31.58	31.50	-6	6,863	-0.09%
2021/03/09	12	30.62	15	30.68	31.15	-3	6,879	-0.04%
2021/03/08	5	31.68	3	31.05	30.95	2	6,870	0.03%
2021/03/05	0	0.00	4	31.18	31.20	-4	6,740	-0.06%
2021/03/04	1	31.05	6	31.14	31.05	-5	6,719	-0.07%
2021/03/03	0	0.00	1	30.50	30.90	-1	6,724	-0.01%
2021/03/02	1	31.30	5	31.54	30.80	-4	6,706	-0.06%
2021/02/26	5	31.04	4	31.10	31.00	1	6,577	0.02%
2021/02/25	3	30.60	0	0.00	30.60	3	6,565	0.05%
2021/02/24	94	30.70	2	30.70	30.55	92	6,625	1.39%
2021/02/23	15	31.21	4	30.88	31.00	11	6,618	0.17%
2021/02/22	1	30.30	17	30.70	30.75	-16	6,583	-0.24%
2021/02/19	10	29.63	1	29.80	30.05	9	6,855	0.13%
2021/02/18	0	0.00	8	29.35	29.40	-8	6,968	-0.11%
2021/02/05	1	28.10	5	28.13	28.05	-4	7,608	-0.05%
2021/02/04	0	0.00	17	28.30	28.30	-17	7,741	-0.22%
2021/02/01	1	27.40	0	0.00	27.75	1	8,195	0.01%
2021/01/29	16	28.10	0	0.00	28.15	16	8,357	0.19%
2021/01/28	2	28.00	0	0.00	27.75	2	8,507	0.02%
2021/01/27	2	27.93	1	28.05	28.00	1	8,800	0.01%
2021/01/26	2	27.75	10	27.96	27.75	-8	9,746	-0.08%
2021/01/25	11	27.77	3	28.07	28.10	8	10,818	0.07%
2021/01/22	1.3	27.97	0	0.00	28.05	1.3	10,897	0.01%
2021/01/21	2	27.93	31	27.90	27.90	-29	10,893	-0.27%
2021/01/20	2	28.45	20	28.55	28.30	-18	10,967	-0.16%
2021/01/19	5	29.58	1	29.60	29.30	4	10,903	0.04%
2021/01/18	1	29.05	1	28.95	28.95	0	10,850	0.00%
2021/01/15	28.3	29.60	1	29.30	29.05	27.3	10,821	0.25%
2021/01/14	2	30.10	12	30.07	30.00	-10	10,774	-0.09%
2021/01/13	25.3	29.68	4	29.60	29.60	21.2	10,786	0.20%
2021/01/12	7.3	29.74	14	29.55	29.50	-6.8	10,775	-0.06%
2021/01/11	13	30.21	12	30.18	30.15	1	10,733	0.01%
2021/01/08	9	30.16	6	30.13	30.15	3	10,704	0.03%
2021/01/07	10	30.55	14	30.31	30.25	-4	10,648	-0.04%
2021/01/06	119	31.76	15	30.98	30.55	104	10,586	0.98%	大買/鉅額交易
2021/01/05	45	31.75	31	32.03	32.50	14	10,188	0.14%
2021/01/04	10	30.91	3	30.82	30.70	7	9,599	0.07%
2020/12/31	0	0.00	3	30.47	30.45	-3	9,604	-0.03%
2020/12/30	10	30.75	5	30.79	30.55	5	9,554	0.05%
2020/12/29	29	30.76	28	30.77	30.85	1	9,462	0.01%
2020/12/28	6	30.01	5	30.07	30.30	1	9,198	0.01%
2020/12/25	7	29.55	3	29.60	29.65	4	9,099	0.04%
2020/12/24	1	29.35	2	29.70	29.35	-1	9,071	-0.01%
2020/12/22	0	0.00	11	29.69	28.85	-11	9,032	-0.12%
2020/12/21	1	29.50	0	0.00	29.45	1	9,079	0.01%
2020/12/18	5	29.45	33	29.53	29.65	-28	9,089	-0.31%
2020/12/17	0	0.00	1	29.35	29.40	-1	9,124	-0.01%
2020/12/16	3	28.98	3	28.98	28.95	0	9,109	0.00%
2020/12/15	24	29.25	1	28.90	28.70	23	9,413	0.24%
2020/12/14	3	29.37	10	29.40	29.40	-7	9,393	-0.07%
2020/12/11	26	29.28	8	29.19	29.25	18	9,501	0.19%
2020/12/10	19	30.31	1	30.60	30.10	18	9,310	0.19%
2020/12/09	1	30.35	11	30.49	30.55	-10	9,190	-0.11%
2020/12/08	12	30.63	4	31.03	30.50	8	9,173	0.09%
2020/12/07	15	30.55	5	30.76	30.60	10	9,050	0.11%
2020/12/04	2	30.45	12	30.57	30.50	-10	9,006	-0.11%
2020/12/03	9	30.66	17	30.48	30.35	-8	8,973	-0.09%
2020/12/02	14	30.11	4	30.23	30.10	10	8,881	0.11%
2020/12/01	7	30.23	30	30.07	30.40	-23	8,891	-0.26%
2020/11/30	1	30.35	25	30.30	30.20	-24	8,914	-0.27%
2020/11/27	5	30.10	1	30.40	30.15	4	8,957	0.04%
2020/11/26	9	29.99	8	29.96	29.95	1	8,987	0.01%
2020/11/25	8	29.87	3	30.05	29.90	5	9,000	0.06%
2020/11/24	7	30.04	2	29.80	29.80	5	8,959	0.06%
2020/11/23	6	30.11	10	30.10	30.20	-4	8,953	-0.04%
2020/11/20	6	30.05	7	30.16	30.10	-1	8,909	-0.01%
2020/11/19	19	30.14	2	30.03	29.95	17	8,962	0.19%
2020/11/18	31	30.71	75.4	30.73	30.50	-44.4	9,001	-0.49%
2020/11/17	29	30.58	20	30.81	30.65	9	9,020	0.10%
2020/11/16	43	30.61	58	30.44	30.85	-15	9,131	-0.16%
2020/11/13	16	29.81	20.8	29.92	30.25	-4.8	8,925	-0.05%
2020/11/12	25.3	29.40	18	29.43	28.95	7.3	8,660	0.08%
2020/11/11	11	29.25	46	29.15	29.65	-35	8,567	-0.41%
2020/11/10	22.3	29.09	12	29.14	29.05	10.3	8,443	0.12%
2020/11/09	50	29.47	48	29.49	29.30	2	8,492	0.02%
2020/11/06	31	29.11	17	29.32	29.00	14	8,475	0.17%
2020/11/05	44.2	28.71	18	29.25	28.50	26.2	8,567	0.31%
2020/11/04	62	28.80	44	28.86	28.85	18	8,474	0.21%
2020/11/03	147	30.34	84	30.28	29.20	63	8,350	0.75%	大買/
2020/11/02	14	29.93	38	30.23	30.50	-24	7,719	-0.31%
2020/10/30	7	28.06	6	28.12	27.75	1	6,659	0.02%
2020/10/29	1	27.20	0	0.00	27.60	1	6,636	0.02%
2020/10/28	5	28.00	1	28.00	27.55	4	6,670	0.06%
2020/10/27	1	27.45	0	0.00	27.80	1	6,553	0.02%
2020/10/26	13	27.88	17	27.68	27.50	-4	6,536	-0.06%
2020/10/23	4	27.65	3	27.72	27.60	1	6,535	0.02%
2020/10/22	11	27.88	10	27.55	27.55	1	6,573	0.02%
2020/10/21	11	27.85	0	0.00	27.85	11	6,609	0.17%
2020/10/20	2	27.20	4	27.35	27.50	-2	6,581	-0.03%
2020/10/19	3	27.27	6	27.28	27.30	-3	6,562	-0.05%
2020/10/16	3	26.80	2	26.90	26.75	1	6,554	0.02%
2020/10/13	0	0.00	2	26.65	27.25	-2	6,666	-0.03%
2020/10/08	4	26.93	7	26.94	27.05	-3	6,641	-0.05%
2020/10/07	0	0.00	3	26.20	26.15	-3	6,555	-0.05%
2020/10/06	2	26.00	0	0.00	26.00	2	6,579	0.03%
2020/10/05	1	25.80	0	0.00	25.70	1	6,608	0.02%
2020/09/29	5	25.53	1	25.90	25.45	4	6,745	0.06%
2020/09/28	1	25.60	0	0.00	25.65	1	6,822	0.01%
2020/09/25	2	26.00	0	0.00	25.25	2	6,946	0.03%
2020/09/24	4	26.29	0	0.00	25.60	4	6,962	0.06%
2020/09/23	2	26.70	0	0.00	26.65	2	6,916	0.03%
2020/09/22	2	26.80	0	0.00	26.80	2	6,990	0.03%
2020/09/21	1	27.60	2	27.78	27.70	-1	7,069	-0.01%
2020/09/18	24	27.78	37.3	28.21	27.55	-13.3	7,041	-0.19%
2020/09/17	4	27.83	10	27.90	28.10	-6	6,712	-0.09%
2020/09/16	3	28.03	13	27.82	27.85	-10	6,659	-0.15%
2020/09/15	0	0.00	1	27.30	27.00	-1	6,526	-0.02%
2020/09/11	7	26.86	0	0.00	26.55	7	6,766	0.10%
2020/09/10	2	27.55	21	27.45	27.25	-19	6,718	-0.28%
2020/09/09	23	27.53	4	27.46	27.35	19	6,700	0.28%
2020/09/08	11	27.01	13	27.13	27.30	-2	6,638	-0.03%
2020/09/07	10	26.83	4	27.48	26.80	6	6,593	0.09%
2020/09/04	9	27.12	0	0.00	27.20	9	6,566	0.14%
2020/09/03	2	27.88	10	28.23	27.80	-8	6,495	-0.12%
2020/09/02	1	27.90	46	28.17	28.20	-45	6,405	-0.70%
2020/09/01	0	0.00	3	28.07	27.90	-3	6,316	-0.05%
2020/08/31	8	27.93	2	27.90	27.75	6	6,232	0.10%
2020/08/28	2	27.30	0	0.00	27.50	2	6,174	0.03%
2020/08/27	4	27.41	0	0.00	27.30	4	6,148	0.07%
2020/08/26	0	0.00	2	27.90	27.70	-2	6,041	-0.03%
2020/08/25	2	27.73	1	27.85	27.60	1	5,980	0.02%
2020/08/24	2	27.75	0	0.00	28.15	2	5,854	0.03%
2020/08/21	20	28.12	37	28.11	27.85	-17	5,652	-0.30%
2020/08/20	13	26.83	3	27.28	26.65	10	5,236	0.19%
2020/08/19	2	27.38	9	27.50	27.30	-7	4,917	-0.14%
2020/08/14	2	26.78	0	0.00	26.80	2	4,604	0.04%
2020/08/13	9	27.07	2	27.13	27.10	7	4,536	0.15%
2020/08/12	0	0.00	16	27.42	27.65	-16	4,356	-0.37%
2020/08/11	37	26.92	38	27.25	26.75	-1	4,191	-0.02%
2020/08/10	0	0.00	7	26.53	26.45	-7	3,949	-0.18%
2020/08/07	5	26.30	31	26.40	26.50	-26	3,920	-0.66%
2020/08/06	38	25.92	30	25.99	25.90	8	3,811	0.21%
2020/08/05	16	24.98	2	25.05	25.10	14	3,491	0.40%
2020/08/04	4	25.33	10	25.20	25.15	-6	3,478	-0.17%
2020/08/03	4	24.75	22	24.90	24.90	-18	3,466	-0.52%
2020/07/31	17	24.18	5	24.20	24.10	12	3,435	0.35%
2020/07/30	8	23.98	2	23.95	24.00	6	3,441	0.17%
2020/07/29	0	0.00	4	23.80	23.70	-4	3,488	-0.11%
2020/07/28	4	23.25	0	0.00	23.10	4	3,514	0.11%
2020/07/27	2	23.83	0	0.00	23.85	2	3,490	0.06%
2020/07/24	5	24.50	0	0.00	24.50	5	3,453	0.14%
2020/07/23	1	25.00	0	0.00	24.70	1	3,447	0.03%
2020/07/22	1	24.95	0	0.00	24.85	1	3,440	0.03%
2020/07/20	5	24.50	0	0.00	24.65	5	3,384	0.15%
2020/07/16	0	0.00	50	24.21	24.35	-50	3,282	-1.52%
2020/07/09	50	25.05	3	25.17	24.90	47	3,389	1.39%
2020/07/08	1	24.85	0	0.00	24.80	1	3,345	0.03%
2020/07/07	6	25.05	10	24.84	24.40	-4	3,289	-0.12%
2020/07/06	14	25.10	2	25.00	25.15	12	3,215	0.37%
2020/07/03	1	24.35	2	24.45	24.25	-1	3,102	-0.03%
2020/07/02	0	0.00	2	24.15	24.20	-2	3,054	-0.07%
2020/07/01	15	24.34	70	24.28	24.30	-55	3,012	-1.83%
2020/06/30	1	23.75	16	23.54	24.10	-15	2,913	-0.51%
2020/06/22	60	22.55	0	0.00	22.45	60	2,797	2.14%
2020/06/18	11	22.47	1	23.00	22.20	10	2,710	0.37%
2020/06/12	0	0.00	2	20.60	20.85	-2	2,679	-0.07%
2020/06/05	0	0.00	4	22.50	22.50	-4	2,868	-0.14%
2020/06/04	0	0.00	1	22.10	22.00	-1	2,865	-0.03%
2020/05/25	0	0.00	9	21.20	21.30	-9	2,851	-0.32%
2020/05/22	0	0.00	3	21.40	21.20	-3	2,867	-0.10%
2020/05/21	0	0.00	1	21.60	21.60	-1	2,865	-0.03%
2020/05/18	1	21.20	4	21.15	21.20	-3	2,990	-0.10%
2020/05/15	2	21.10	2	21.40	21.10	0	2,984	0.00%
2020/05/14	6	21.98	0	0.00	21.65	6	2,942	0.20%
2020/05/13	12	22.15	13	21.25	22.35	-1	2,868	-0.03%
2020/05/11	1	21.80	0	0.00	21.75	1	2,836	0.04%
2020/05/08	4	21.73	16	21.78	21.80	-12	2,809	-0.43%
2020/05/07	0	0.00	1	21.15	21.15	-1	2,720	-0.04%
2020/05/05	3	20.93	8	20.81	20.85	-5	2,714	-0.18%
2020/05/04	6	21.10	2	21.15	21.05	4	2,673	0.15%
2020/04/30	4	20.76	5	20.81	20.80	-1	2,632	-0.04%
2020/04/29	9	20.89	0	0.00	20.70	9	2,660	0.34%
2020/04/28	0	0.00	2	20.55	20.65	-2	2,633	-0.08%
2020/04/27	10	20.40	0	0.00	20.40	10	2,677	0.37%
2020/04/24	0	0.00	1	20.35	20.30	-1	2,674	-0.04%
2020/04/23	0	0.00	4	20.13	20.10	-4	2,682	-0.15%
2020/04/21	3	19.80	0	0.00	19.65	3	2,710	0.11%
2020/04/17	1	19.95	3	20.33	20.05	-2	2,785	-0.07%
2020/04/16	1	19.80	0	0.00	20.00	1	2,780	0.04%
2020/04/15	1	20.10	0	0.00	20.05	1	2,762	0.04%
2020/04/14	10	20.69	10	20.56	20.50	0	2,747	0.00%
2020/04/13	7	20.41	3	20.43	20.45	4	2,634	0.15%
2020/04/10	0	0.00	55	19.70	19.75	-55	2,617	-2.10%
2020/04/09	2	19.58	0	0.00	19.55	2	2,635	0.08%
2020/04/08	0	0.00	2	19.75	19.85	-2	2,645	-0.08%
2020/04/07	2	19.45	0	0.00	19.45	2	2,639	0.08%
2020/04/06	0	0.00	3	19.35	19.50	-3	2,639	-0.11%
2020/04/01	0	0.00	2	19.18	19.30	-2	2,655	-0.08%
2020/03/31	4	19.20	3	19.43	18.95	1	2,712	0.04%
2020/03/30	2	19.00	1	18.75	19.00	1	2,699	0.04%
2020/03/27	2	18.15	1	18.65	18.00	1	2,696	0.04%
2020/03/26	2	18.20	0	0.00	18.25	2	2,705	0.07%
2020/03/25	0	0.00	2	18.40	18.25	-2	2,704	-0.07%
2020/03/24	0	0.00	2	17.28	17.45	-2	2,694	-0.07%
2020/03/20	1	15.65	1	16.25	16.25	0	2,913	0.00%
2020/03/19	0	0.00	7	14.96	14.80	-7	2,906	-0.24%
2020/03/18	3	16.85	10	16.80	16.35	-7	2,846	-0.25%
2020/03/17	2	16.90	20	17.67	16.90	-18	2,865	-0.63%
2020/03/13	12	19.63	9	19.59	19.95	3	2,805	0.11%
2020/03/12	5	21.80	1	21.40	21.70	4	2,722	0.15%
2020/03/10	0	0.00	1	22.00	22.85	-1	2,596	-0.04%
2020/03/09	5	22.88	0	0.00	22.60	5	2,576	0.19%
2020/03/06	10	23.35	0	0.00	23.35	10	2,563	0.39%
2020/03/05	1	23.70	20	23.80	23.70	-19	2,578	-0.74%
2020/03/03	0	0.00	2	23.65	23.45	-2	2,586	-0.08%
2020/02/27	3	22.93	0	0.00	22.80	3	2,593	0.12%
2020/02/26	0	0.00	1	23.65	23.60	-1	2,581	-0.04%
2020/02/25	4	23.90	4	23.68	23.60	0	2,599	0.00%
2020/02/24	1	23.60	0	0.00	23.50	1	2,608	0.04%
2020/02/21	13	24.02	0	0.00	23.95	13	2,614	0.50%
2020/02/20	0	0.00	9	23.89	23.85	-9	2,620	-0.34%
2020/02/19	0	0.00	3	23.33	23.80	-3	2,596	-0.12%
2020/02/17	0	0.00	1	22.95	23.00	-1	2,572	-0.04%
2020/02/14	4	23.09	0	0.00	23.05	4	2,578	0.16%
2020/02/13	8	22.96	3	23.10	23.15	5	2,572	0.19%
2020/02/12	0	0.00	2	22.60	22.60	-2	2,548	-0.08%
2020/02/10	11	22.35	0	0.00	22.35	11	2,539	0.43%
2020/02/07	1	22.60	6	22.71	22.60	-5	2,545	-0.20%
2020/02/06	0	0.00	1	22.90	23.30	-1	2,554	-0.04%
2020/02/04	12	22.63	0	0.00	22.75	12	2,614	0.46%
2020/02/03	6	21.68	0	0.00	22.40	6	2,640	0.23%
2020/01/30	2	23.60	22	24.03	23.55	-20	2,653	-0.75%
2020/01/20	1	25.70	2	25.63	25.65	-1	2,655	-0.04%
2020/01/16	6	25.64	3	25.77	25.80	3	2,635	0.11%
2020/01/15	0	0.00	4	25.15	25.10	-4	2,593	-0.15%
2020/01/14	9	25.30	2	25.35	25.35	7	2,601	0.27%
2020/01/13	7	25.05	5	25.05	25.20	2	2,573	0.08%
2020/01/10	1	24.45	1	24.65	24.65	0	2,532	0.00%
2020/01/07	3	24.47	0	0.00	24.60	3	2,553	0.12%
2020/01/06	12	25.03	0	0.00	25.10	12	2,682	0.45%
2020/01/03	20	25.45	6	25.30	25.25	14	2,679	0.52%
2020/01/02	1	25.60	0	0.00	25.65	1	2,668	0.04%
2019/12/31	4	26.05	4	25.95	25.80	0	2,651	0.00%
2019/12/30	0	0.00	0.3	25.80	25.80	-0.3	2,649	-0.01%
2019/12/26	1	26.00	2	26.10	26.10	-1	2,653	-0.04%
2019/12/23	2	25.50	0	0.00	25.50	2	2,682	0.07%
2019/12/17	0	0.00	7	25.96	26.00	-7	2,712	-0.26%
2019/12/16	0	0.00	1	25.15	25.20	-1	2,542	-0.04%
2019/12/10	0	0.00	7	25.14	25.00	-7	2,573	-0.27%
2019/12/09	1	25.30	0	0.00	25.10	1	2,594	0.04%
2019/12/06	4	25.11	0	0.00	25.10	4	2,632	0.15%
2019/12/05	0	0.00	1	25.50	25.40	-1	2,668	-0.04%
2019/12/02	0	0.00	1	25.10	25.30	-1	2,755	-0.04%
2019/11/28	1	25.35	0	0.00	25.35	1	2,818	0.04%
2019/11/27	0	0.00	2	25.50	25.50	-2	2,859	-0.07%
2019/11/26	1	25.30	1	25.30	25.30	0	2,890	0.00%
2019/11/22	6	25.12	1	25.10	25.10	5	3,021	0.17%
2019/11/21	1	25.25	2	25.05	25.25	-1	3,095	-0.03%
2019/11/20	6	25.08	0	0.00	25.15	6	3,114	0.19%
2019/11/19	5	24.96	0	0.00	24.95	5	3,187	0.16%
2019/11/18	1	25.05	0	0.00	25.10	1	3,234	0.03%
2019/11/14	0	0.00	50	24.28	24.20	-50	3,353	-1.49%
2019/11/13	0	0.00	3	24.30	24.25	-3	3,420	-0.09%
2019/11/11	6	23.83	5	23.92	23.75	1	3,777	0.03%
2019/11/08	3	24.45	15	24.11	24.40	-12	3,857	-0.31%
2019/11/07	10	24.25	1	24.30	24.10	9	4,042	0.22%
2019/11/06	4	24.40	1	24.55	24.40	3	4,191	0.07%
2019/11/05	49	24.58	0	0.00	24.65	49	4,378	1.12%
2019/11/04	17	24.83	2	24.15	24.85	15	4,522	0.33%
2019/11/01	2	23.70	0	0.00	23.85	2	4,556	0.04%
2019/10/31	2	23.83	0	0.00	23.80	2	4,603	0.04%
2019/10/30	3	24.28	0	0.00	24.25	3	4,649	0.06%
2019/10/29	0	0.00	1	24.45	24.15	-1	4,688	-0.02%
2019/10/28	5	24.74	2	24.75	24.70	3	4,713	0.06%
2019/10/25	4	25.23	3	25.35	25.35	1	4,689	0.02%
2019/10/24	1	25.05	1	25.15	25.20	0	4,740	0.00%
2019/10/23	6	25.23	3	25.25	25.10	3	5,075	0.06%
2019/10/22	6	25.33	0	0.00	25.35	6	5,113	0.12%
2019/10/21	3	25.30	0	0.00	25.50	3	5,190	0.06%
2019/10/18	5	25.31	1	25.40	25.30	4	5,302	0.08%
2019/10/17	2	25.23	0	0.00	25.35	2	5,324	0.04%
2019/10/16	8	25.03	1	25.30	25.15	7	5,375	0.13%
2019/10/15	1	24.80	0	0.00	24.70	1	5,431	0.02%
2019/10/14	0	0.00	9	24.66	24.95	-9	5,453	-0.17%
2019/10/07	4	26.23	0	0.00	26.00	4	5,466	0.07%
2019/10/01	5	26.35	0	0.00	25.90	5	5,902	0.08%
2019/09/26	5	27.15	0	0.00	26.75	5	5,850	0.09%
2019/09/24	2	26.85	6	26.84	26.90	-4	5,796	-0.07%
2019/09/23	3	26.73	2	27.00	26.80	1	5,827	0.02%
2019/09/19	0	0.00	3	26.70	26.60	-3	5,924	-0.05%
2019/09/18	0	0.00	2	26.70	26.65	-2	5,998	-0.03%
2019/09/17	5	26.82	0	0.00	26.70	5	6,068	0.08%
2019/09/16	0	0.00	3	26.70	26.55	-3	6,108	-0.05%
2019/09/12	0	0.00	1	27.10	27.05	-1	6,061	-0.02%
2019/09/11	1	26.90	0	0.00	27.20	1	6,057	0.02%
2019/09/10	2	27.23	0	0.00	27.25	2	6,013	0.03%
2019/09/04	0	0.00	2	28.55	28.55	-2	5,848	-0.03%
2019/09/03	0	0.00	5	28.71	28.55	-5	5,846	-0.09%
2019/09/02	0	0.00	5	28.40	28.65	-5	5,815	-0.09%
2019/08/30	1	28.35	0	0.00	28.00	1	5,760	0.02%
2019/08/29	3	27.90	2	27.55	27.90	1	5,720	0.02%
2019/08/28	3	28.35	4	27.69	27.60	-1	5,675	-0.02%
2019/08/27	12	27.39	21	27.15	27.65	-9	5,580	-0.16%
2019/08/26	1	27.25	6	27.08	26.85	-5	5,536	-0.09%
2019/08/23	1	28.20	3	28.13	28.10	-2	5,457	-0.04%
2019/08/22	20	28.73	5	28.69	28.45	15	5,445	0.28%
2019/08/21	0	0.00	8	28.24	28.25	-8	5,355	-0.15%
2019/08/20	8	28.53	34	28.69	28.30	-26	5,293	-0.49%
2019/08/19	4	28.91	0	0.00	28.85	4	5,210	0.08%
2019/08/16	1	28.60	7	28.70	28.65	-6	5,170	-0.12%
2019/08/15	26	28.83	10	28.73	28.75	16	5,126	0.31%
2019/08/14	3	28.85	10	28.91	28.95	-7	5,035	-0.14%
2019/08/13	11	28.33	12	28.31	27.75	-1	4,835	-0.02%
2019/08/12	8	28.79	13	29.15	28.75	-5	4,774	-0.10%
2019/08/08	5	28.15	2	28.48	28.45	3	4,616	0.06%
2019/08/07	31	28.50	75	28.35	28.05	-44	4,537	-0.97%
2019/08/06	1	27.85	2	27.05	28.30	-1	4,373	-0.02%
2019/08/05	2	27.45	10	27.69	27.40	-8	4,279	-0.19%
2019/08/02	5	27.19	0	0.00	27.15	5	4,223	0.12%
2019/08/01	0	0.00	2	27.70	27.70	-2	4,257	-0.05%
2019/07/31	2	26.65	0	0.00	27.05	2	4,261	0.05%
2019/07/30	3	26.37	2	26.55	26.45	1	4,274	0.02%
2019/07/25	0	0.00	5	27.86	27.60	-5	4,335	-0.12%
2019/07/24	0	0.00	2.2	27.20	27.20	-2.2	4,229	-0.05%
2019/07/23	0	0.00	4	27.09	26.85	-4	4,220	-0.09%
2019/07/22	5	26.89	13	26.88	26.85	-8	4,182	-0.19%
2019/07/19	0	0.00	5	26.28	26.25	-5	4,201	-0.12%
2019/07/18	4	26.35	2	26.55	26.20	2	4,231	0.05%
2019/07/17	7	26.31	3	26.50	26.80	4	4,239	0.09%
2019/07/15	0	0.00	4	26.16	26.15	-4	4,274	-0.09%
2019/07/12	0	0.00	3	25.93	26.00	-3	4,254	-0.07%
2019/07/11	9	25.61	2	25.30	25.70	7	4,226	0.17%
2019/07/10	13	26.53	14	26.71	25.60	-1	4,243	-0.02%
2019/07/09	15	25.60	0	0.00	25.90	15	3,908	0.38%
2019/07/08	1	25.55	2.1	25.56	25.75	-1.1	3,902	-0.03%
2019/07/02	6	25.40	4	25.50	25.70	2	4,028	0.05%
2019/07/01	7	25.64	7	25.54	25.45	0	4,028	0.00%
2019/06/27	2	26.05	20	26.19	25.25	-18	4,034	-0.45%
2019/06/26	6	25.55	0	0.00	25.70	6	3,911	0.15%
2019/06/25	2	25.65	0	0.00	25.35	2	3,926	0.05%
2019/06/24	1	24.50	3	25.00	25.30	-2	3,877	-0.05%
2019/06/21	0	0.00	2	24.65	24.50	-2	3,881	-0.05%
2019/06/11	0	0.00	10	23.70	24.00	-10	4,791	-0.21%
2019/06/06	2	23.00	0	0.00	23.05	2	4,814	0.04%
2019/06/05	10	23.00	0	0.00	23.10	10	4,819	0.21%
2019/06/04	0	0.00	1	23.05	22.80	-1	4,843	-0.02%
2019/05/29	3	22.72	5	22.75	22.60	-2	5,109	-0.04%
2019/05/27	0	0.00	1	23.40	23.15	-1	5,149	-0.02%
2019/05/17	0	0.00	1	24.40	24.25	-1	5,221	-0.02%
2019/05/14	3	24.80	3	24.40	24.80	0	5,107	0.00%
2019/05/13	0	0.00	10	24.70	24.55	-10	5,084	-0.20%
2019/05/09	1	24.60	0	0.00	24.20	1	4,995	0.02%
2019/05/06	0	0.00	2	25.28	25.10	-2	4,785	-0.04%
2019/05/02	5	26.05	0	0.00	26.25	5	4,671	0.11%
2019/04/30	20	25.65	20	25.95	26.00	0	4,622	0.00%
2019/04/26	0	0.00	8	24.80	25.35	-8	4,409	-0.18%
2019/04/25	8	25.61	0	0.00	25.15	8	4,519	0.18%
2019/04/23	0.5	25.20	0	0.00	25.20	0.5	4,545	0.01%
2019/04/22	0	0.00	17	24.54	25.10	-17	4,548	-0.37%
2019/04/19	0	0.00	2	24.20	24.20	-2	4,467	-0.04%
2019/04/18	0	0.00	2	24.35	23.90	-2	4,501	-0.04%
2019/04/17	0	0.00	3	24.65	24.55	-3	4,630	-0.06%
2019/04/16	3	24.60	10	24.90	24.50	-7	4,820	-0.15%
2019/04/15	2	24.63	19	24.05	24.65	-17	4,989	-0.34%
2019/04/12	1	23.50	1	23.60	23.60	0	4,914	0.00%
2019/04/11	1	23.90	3	24.03	23.70	-2	4,911	-0.04%
2019/04/09	0	0.00	45	23.65	23.85	-45	4,821	-0.93%
2019/04/08	2	23.85	0	0.00	23.75	2	4,839	0.04%
2019/04/03	26	23.44	0	0.00	23.50	26	4,805	0.54%
2019/04/02	20	23.33	15	23.70	23.40	5	4,795	0.10%
2019/04/01	15	23.45	0	0.00	23.45	15	4,776	0.31%
2019/03/29	1	23.05	0	0.00	23.00	1	4,726	0.02%
2019/03/28	12	22.96	0	0.00	22.90	12	4,701	0.26%
2019/03/27	5	23.69	10	23.55	23.50	-5	4,650	-0.11%
2019/03/26	12	23.30	1	23.55	23.40	11	4,622	0.24%
2019/03/25	4	23.85	0	0.00	23.75	4	4,553	0.09%
2019/03/22	8	25.78	10	25.06	24.85	-2	4,557	-0.04%
2019/03/21	1	26.50	0	0.00	26.10	1	4,316	0.02%
2019/03/18	5	26.30	3	26.40	26.50	2	4,208	0.05%
2019/02/25	0	0.00	10	25.10	24.95	-10	3,835	-0.26%
2019/02/21	0	0.00	1	24.65	24.80	-1	3,830	-0.03%
2019/02/19	1	24.65	0	0.00	24.70	1	3,789	0.03%
2019/02/13	10	25.00	0	0.00	24.95	10	3,803	0.26%
2019/02/12	0	0.00	1	24.95	24.90	-1	3,803	-0.03%
2019/01/28	0	0.00	1	24.90	24.90	-1	3,750	-0.03%
2019/01/25	0	0.00	2	24.90	24.65	-2	3,756	-0.05%
2019/01/23	0	0.00	2	24.95	24.80	-2	3,737	-0.05%
2019/01/22	1	24.85	2	25.15	25.05	-1	3,719	-0.03%
2019/01/21	0	0.00	2	25.35	25.35	-2	3,653	-0.05%
2019/01/17	4	25.53	6	25.93	25.30	-2	3,618	-0.06%
2019/01/16	12	25.73	13	25.77	26.10	-1	3,458	-0.03%
2019/01/15	7	25.26	2	25.15	25.05	5	3,279	0.15%
2019/01/14	2	25.30	1	24.70	24.85	1	3,222	0.03%
2019/01/10	0	0.00	1	25.30	25.75	-1	3,087	-0.03%
2019/01/09	3	25.75	3	25.88	25.50	0	3,015	0.00%
2019/01/08	12	25.10	2	25.10	25.45	10	2,864	0.35%
2019/01/07	0	0.00	20	24.09	24.50	-20	2,643	-0.76%
2019/01/04	2	22.10	0	0.00	22.70	2	2,411	0.08%
2019/01/03	3	22.70	0	0.00	22.75	3	2,429	0.12%
2019/01/02	12	23.35	0	0.00	23.00	12	2,447	0.49%
2018/12/28	3	22.75	0	0.00	22.95	3	2,429	0.12%
2018/12/27	1	22.90	0	0.00	22.90	1	2,451	0.04%
2018/12/26	5	22.95	5	22.80	22.25	0	2,410	0.00%
2018/12/25	1	22.70	0	0.00	22.65	1	2,408	0.04%
2018/12/24	0	0.00	2	23.05	23.05	-2	2,406	-0.08%
2018/12/20	0	0.00	10	22.50	22.30	-10	2,499	-0.40%
2018/12/14	0	0.00	1	23.05	23.15	-1	2,315	-0.04%
2018/12/13	1	23.00	0	0.00	23.05	1	2,299	0.04%
2018/12/11	0	0.00	3	22.83	22.80	-3	2,201	-0.14%
2018/12/07	0	0.00	1	22.15	22.15	-1	2,086	-0.05%
2018/11/29	0	0.00	3	21.65	21.45	-3	1,929	-0.16%
2018/11/27	0	0.00	1	20.90	20.95	-1	1,876	-0.05%
2018/11/16	2	19.95	1	19.85	20.05	1	1,765	0.06%
2018/11/15	2	20.08	3	19.95	19.90	-1	1,753	-0.06%
2018/11/09	2	19.75	2	19.70	19.80	0	1,791	0.00%
2018/11/08	0	0.00	10	19.60	19.50	-10	1,833	-0.55%
2018/10/31	0	0.00	7	18.16	18.30	-7	2,151	-0.33%
2018/10/25	3	17.45	0	0.00	17.15	3	2,460	0.12%
2018/10/24	0	0.00	1	18.20	18.40	-1	2,454	-0.04%
2018/10/19	0	0.00	3	18.50	19.10	-3	2,525	-0.12%
2018/10/17	0	0.00	1	18.95	18.65	-1	2,570	-0.04%
2018/10/16	3	18.55	3	18.73	18.60	0	2,626	0.00%
2018/10/12	3	17.63	0	0.00	18.10	3	2,776	0.11%
2018/10/11	3	18.05	0	0.00	18.00	3	3,116	0.10%
2018/10/09	2	19.98	8	20.05	20.00	-6	3,134	-0.19%
2018/10/05	4	20.68	0	0.00	20.65	4	3,690	0.11%
2018/10/04	2	21.75	0	0.00	21.50	2	3,714	0.05%
2018/10/03	1	22.25	0	0.00	22.10	1	3,767	0.03%
2018/09/28	0	0.00	1	23.45	23.30	-1	3,882	-0.03%
2018/09/27	0	0.00	2	22.65	22.90	-2	3,888	-0.05%
2018/09/26	2	22.60	2	22.45	22.50	0	4,218	0.00%
2018/09/14	0	0.00	1	22.10	22.15	-1	4,472	-0.02%
2018/09/11	0	0.00	1	21.45	21.40	-1	4,709	-0.02%
2018/09/10	2	21.05	1	21.15	20.90	1	4,725	0.02%
2018/09/04	0	0.00	2	22.60	22.65	-2	4,893	-0.04%
2018/09/03	3	22.60	0	0.00	22.50	3	4,948	0.06%
2018/08/28	1	23.00	0	0.00	22.95	1	5,366	0.02%
2018/08/27	5	22.75	7	22.40	23.00	-2	5,638	-0.04%
2018/08/24	4	21.75	0	0.00	21.80	4	5,787	0.07%
2018/08/23	0	0.00	3	22.00	22.15	-3	5,848	-0.05%
2018/08/21	0	0.00	10	21.91	22.10	-10	5,885	-0.17%
2018/08/20	11	21.58	4	21.55	21.60	7	5,914	0.12%
2018/08/17	0	0.00	5	22.41	22.15	-5	5,887	-0.08%
2018/08/16	12	21.76	9	21.98	22.00	3	5,863	0.05%
2018/08/15	10	22.29	7	22.26	22.20	3	5,832	0.05%
2018/08/14	11	23.50	0	0.00	23.05	11	5,802	0.19%
2018/08/13	13	23.89	2	24.38	23.60	11	5,750	0.19%
2018/08/10	0	0.00	5	26.25	26.15	-5	5,663	-0.09%
2018/08/09	6	26.07	5	26.53	26.05	1	5,778	0.02%
2018/08/08	4	26.60	0	0.00	26.55	4	5,753	0.07%
2018/08/07	3	26.88	0	0.00	26.85	3	5,736	0.05%
2018/08/06	5	27.15	0	0.00	27.15	5	5,724	0.09%
2018/08/03	6	27.52	9	27.61	27.35	-3	5,726	-0.05%
2018/08/02	0	0.00	33	26.90	26.85	-33	5,497	-0.60%
2018/08/01	0	0.00	15	27.05	26.80	-15	5,461	-0.27%
2018/07/31	0	0.00	125	26.94	26.90	-125	5,450	-2.29%	大賣/鉅額交易
2018/07/30	30	27.05	0	0.00	26.90	30	5,434	0.55%
2018/07/27	120	26.78	0	0.00	27.25	120	5,423	2.21%	大買/鉅額交易
2018/07/26	1	26.60	0	0.00	26.55	1	5,382	0.02%
2018/07/25	15	26.59	0	0.00	26.60	15	5,360	0.28%
2018/07/24	0	0.00	25	26.81	26.95	-25	5,343	-0.47%
2018/07/23	18	26.68	10	27.15	26.55	8	5,329	0.15%
2018/07/20	0	0.00	46	27.22	27.05	-46	5,289	-0.87%
2018/07/19	55	27.53	0	0.00	27.45	55	5,251	1.05%
2018/07/18	20	27.80	20	28.52	27.90	0	5,190	0.00%
2018/07/17	7	27.73	0	0.00	27.50	7	4,869	0.14%
2018/07/16	41	27.85	40	28.10	28.00	1	4,833	0.02%
2018/07/13	18	28.60	28	28.46	28.45	-10	4,685	-0.21%
2018/07/12	10	27.62	0	0.00	27.80	10	4,325	0.23%
2018/07/11	0	0.00	1	27.90	27.50	-1	4,306	-0.02%
2018/07/10	0	0.00	4	27.51	27.90	-4	4,296	-0.09%
2018/07/09	2	27.05	40	27.33	27.20	-38	4,301	-0.88%
2018/07/06	28	26.70	2	26.60	27.05	26	4,281	0.61%
2018/07/05	36	27.13	21	27.19	27.00	15	4,321	0.35%
2018/07/04	7	27.94	1	28.15	27.90	6	4,324	0.14%
2018/07/03	2	27.10	78	27.34	27.15	-76	4,011	-1.89%
2018/07/02	61	26.98	0	0.00	26.85	61	4,016	1.52%
2018/06/29	19	27.17	38	27.05	27.25	-19	3,991	-0.48%
2018/06/28	12	26.27	29	26.47	26.25	-17	3,914	-0.43%
2018/06/27	27	26.25	75	26.52	26.10	-48	3,951	-1.21%
2018/06/26	71	26.15	0	0.00	26.20	71	3,973	1.79%
2018/06/25	17	26.84	0	0.00	26.70	17	3,974	0.43%
2018/06/22	19	27.30	10	27.40	27.15	9	4,015	0.22%
2018/06/21	0	0.00	154	28.10	27.95	-154	3,998	-3.85%	大賣/鉅額交易
2018/06/20	5	26.85	5	26.80	27.45	0	3,963	0.00%
2018/06/19	11	27.22	0	0.00	27.20	11	4,013	0.27%
2018/06/15	20	27.35	0	0.00	27.50	20	4,095	0.49%
2018/06/14	100	27.48	0	0.00	27.30	100	4,165	2.40%
2018/06/13	29	27.52	7	27.84	27.60	22	4,174	0.53%
2018/06/12	0	0.00	161	28.13	27.85	-161	4,166	-3.86%	大賣/鉅額交易
2018/06/11	15	27.40	9	27.77	27.40	6	4,093	0.15%
2018/06/08	9	28.01	1	27.85	27.70	8	4,127	0.19%
2018/06/07	16	27.86	98	27.87	27.65	-82	4,144	-1.98%
2018/06/06	0	0.00	1	27.20	27.35	-1	4,114	-0.02%
2018/06/05	15	27.67	0	0.00	27.00	15	4,531	0.33%
2018/06/04	3	28.33	2	28.40	28.05	1	4,582	0.02%
2018/06/01	3	27.00	1	27.10	27.35	2	4,392	0.05%
2018/05/31	2	26.45	2	26.75	26.50	0	4,412	0.00%
2018/05/30	4	25.95	0	0.00	25.90	4	4,538	0.09%
2018/05/29	2	25.85	0	0.00	26.25	2	4,596	0.04%
2018/05/28	0	0.00	8	26.13	26.05	-8	4,630	-0.17%
2018/05/24	6	25.65	0	0.00	25.35	6	4,822	0.12%
2018/05/23	83	25.80	60	25.93	25.60	23	4,885	0.47%
2018/05/22	72	25.82	0	0.00	25.75	72	4,910	1.47%
2018/05/21	30	25.44	0	0.00	25.70	30	5,034	0.60%
2018/05/18	60	25.59	15	25.53	25.40	45	5,176	0.87%
2018/05/17	36	25.04	97	25.90	26.10	-61	5,161	-1.18%
2018/05/16	17	24.08	0	0.00	24.50	17	5,055	0.34%
2018/05/15	84	24.12	16	24.20	24.25	68	5,119	1.33%
2018/05/14	2	23.90	0	0.00	24.00	2	5,303	0.04%
2018/05/11	0	0.00	3	24.45	24.10	-3	5,357	-0.06%
2018/05/08	0	0.00	2	24.13	24.15	-2	5,480	-0.04%
2018/05/04	13	24.20	0	0.00	24.10	13	5,637	0.23%
2018/05/03	0.3	23.80	0	0.00	23.80	0.3	5,763	0.00%
2018/04/30	2	23.40	0	0.00	24.15	2	6,075	0.03%
2018/04/27	0.3	23.75	0	0.00	23.70	0.3	6,376	0.00%
2018/04/26	9	23.91	0	0.00	23.55	9	6,682	0.13%
2018/04/25	14	23.43	10	23.75	23.75	4	7,172	0.06%
2018/04/24	5	24.00	0	0.00	23.90	5	7,255	0.07%
2018/04/23	0	0.00	100	25.00	24.80	-100	7,302	-1.37%
2018/04/20	2	25.20	1	25.20	25.20	1	7,393	0.01%
2018/04/19	0	0.00	1	25.50	25.50	-1	7,480	-0.01%
2018/04/18	5	25.45	0	0.00	25.50	5	7,755	0.06%
2018/04/17	30	26.17	0	0.00	25.80	30	7,945	0.38%
2018/04/16	76	26.95	8	26.81	26.60	68	8,233	0.83%
2018/04/11	3	26.75	5	26.94	26.70	-2	10,411	-0.02%
2018/04/09	1	25.45	0	0.00	25.25	1	11,603	0.01%
2018/04/03	0.1	25.90	2	26.20	25.85	-1.9	11,754	-0.02%
2018/03/30	1	27.00	0	0.00	27.05	1	11,829	0.01%
2018/03/29	0	0.00	0.1	27.00	27.00	-0.1	11,807	0.00%
2018/03/26	2	26.90	0	0.00	26.80	2	11,834	0.02%
2018/03/23	2	26.70	0	0.00	26.75	2	11,831	0.02%
2018/03/22	1	27.75	0	0.00	27.35	1	11,738	0.01%
2018/03/20	10	27.45	0	0.00	27.15	10	11,863	0.08%
2018/03/16	0	0.00	2	28.35	28.20	-2	11,875	-0.02%
2018/03/15	0	0.00	3	28.02	28.05	-3	11,917	-0.03%
2018/03/14	2	28.08	0	0.00	27.95	2	11,906	0.02%
2018/03/13	1	28.45	3	28.50	28.45	-2	11,883	-0.02%
2018/03/12	0	0.00	2	28.55	28.35	-2	11,841	-0.02%
2018/03/09	8	29.78	4	30.23	29.20	4	11,816	0.03%
2018/03/08	11	28.79	18	28.86	28.75	-7	11,452	-0.06%
2018/03/07	8	28.50	1	28.45	28.50	7	11,450	0.06%
2018/03/06	3	28.80	3	29.05	28.75	0	11,513	0.00%
2018/03/05	6	28.56	3	28.80	28.45	3	11,389	0.03%
2018/03/02	8	28.20	0	0.00	28.15	8	11,353	0.07%
2018/03/01	0	0.00	3	27.45	27.95	-3	11,737	-0.03%
2018/02/22	0	0.00	1	27.00	27.25	-1	11,994	-0.01%
2018/02/21	0	0.00	1	26.70	27.50	-1	11,995	-0.01%
2018/02/12	3	25.45	3	25.45	25.45	0	11,913	0.00%
2018/02/09	1	23.85	0	0.00	25.00	1	11,890	0.01%
2018/02/08	1	25.45	0	0.00	25.10	1	11,927	0.01%
2018/02/07	1	25.55	0	0.00	25.25	1	11,965	0.01%
2018/02/06	6	25.18	4	25.05	25.10	2	12,043	0.02%
2018/02/01	1	27.90	1	27.85	27.95	0	12,226	0.00%
2018/01/30	0.4	28.05	4	28.21	28.05	-3.7	12,234	-0.03%
2018/01/29	4	28.33	0	0.00	28.40	4	12,159	0.03%
2018/01/26	9	27.71	1	27.70	27.70	8	12,089	0.07%
2018/01/25	1	28.15	0	0.00	28.10	1	11,968	0.01%
2018/01/24	2	28.70	0	0.00	29.30	2	11,793	0.02%
2018/01/23	4	29.20	2	29.28	29.05	2	11,701	0.02%
2018/01/22	37	30.91	39	31.02	30.30	-2	11,422	-0.02%
2018/01/19	44	30.77	23	30.84	30.70	21	11,212	0.19%
2018/01/12	20	30.35	24	30.08	30.05	-4	10,468	-0.04%
2018/01/10	8	29.56	7	29.44	29.10	1	9,979	0.01%
2018/01/09	2	30.28	5	29.40	30.20	-3	9,679	-0.03%
2018/01/08	29	31.92	43	31.48	30.60	-14	9,315	-0.15%
2018/01/05	23	31.30	39	30.75	31.20	-16	8,612	-0.19%
2018/01/04	22	28.66	20	28.21	28.95	2	7,454	0.03%
2018/01/03	18	26.50	9	26.56	26.35	9	6,544	0.14%