正文 (4906)-大昌券商分點個股進出

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
▲0.45
漲幅
+1.37%
成交量
2,000張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/19	2	32.60	11	32.38	32.20	-9	7,766	-0.12%
2024/04/16	10	33.05	128	32.81	32.70	-118	7,740	-1.52%	大賣/鉅額交易
2024/04/15	66	34.15	8	34.09	34.10	58	7,693	0.75%
2024/04/12	5	34.70	3	34.70	34.55	2	7,674	0.03%
2024/04/11	0	0.00	1	34.55	34.65	-1	7,676	-0.01%
2024/04/10	7	34.72	62	34.76	34.70	-55	7,709	-0.71%
2024/04/09	1	34.30	0	0.00	34.05	1	7,659	0.01%
2024/04/08	6	34.00	2	34.05	34.05	4	7,608	0.05%
2024/04/03	0	0.00	8.2	33.96	33.95	-8.2	7,608	-0.11%
2024/04/02	61	34.05	0	0.00	34.10	61	7,621	0.80%
2024/04/01	0	0.00	60	34.63	34.55	-60	7,594	-0.79%
2024/03/29	60	34.05	4	34.10	34.10	56	7,575	0.74%
2024/03/27	1	34.60	0	0.00	34.40	1	7,680	0.01%
2024/03/26	2	34.60	16	34.56	34.40	-14	7,678	-0.18%
2024/03/25	0	0.00	4	35.11	35.30	-4	7,627	-0.05%
2024/03/22	0	0.00	4	35.00	35.10	-4	7,653	-0.05%
2024/03/21	2	34.80	0	0.00	34.80	2	7,663	0.03%
2024/03/20	1	35.20	15	35.33	34.90	-14	7,731	-0.18%
2024/03/19	11	35.09	5	35.10	35.00	6	7,974	0.08%
2024/03/18	0	0.00	65	35.09	35.10	-65	8,333	-0.78%
2024/03/15	64	34.54	2	34.45	34.30	62	8,602	0.72%
2024/03/14	8	35.31	6	34.86	34.90	2	8,679	0.02%
2024/03/13	1	35.65	25	35.72	35.65	-24	8,912	-0.27%
2024/03/12	12	36.46	0	0.00	36.15	12	8,880	0.14%
2024/03/11	30	36.41	3	36.25	36.15	27	8,786	0.31%
2024/03/08	15	36.95	13.5	36.27	35.95	1.5	8,713	0.02%
2024/03/07	16	38.03	29	37.20	36.80	-13	8,577	-0.15%
2024/03/06	23	38.45	48	38.44	38.35	-25	8,253	-0.30%
2024/03/05	216.2	39.98	80	39.66	39.50	136.2	7,969	1.71%	大買/鉅額交易
2024/03/04	23	37.89	20	38.40	38.70	3	6,493	0.05%
2024/02/29	3	35.50	3	35.35	35.40	0	5,991	0.00%
2024/02/27	1	35.40	10	35.34	35.25	-9	5,974	-0.15%
2024/02/26	5	36.10	33	36.22	36.00	-28	5,965	-0.47%
2024/02/23	2	36.10	8.7	36.05	35.90	-6.7	5,955	-0.11%
2024/02/22	7	36.35	17	36.35	36.35	-10	6,002	-0.17%
2024/02/21	5	36.24	2	36.18	36.05	3	5,965	0.05%
2024/02/20	3	35.97	0	0.00	35.65	3	5,938	0.05%
2024/02/19	8	35.83	0	0.00	35.95	8	5,940	0.13%
2024/02/16	0.3	35.75	22	35.57	35.65	-21.7	5,922	-0.37%
2024/02/15	1.3	35.66	3	35.45	35.70	-1.7	5,925	-0.03%
2024/02/05	6	35.33	2	35.13	35.10	4	5,887	0.07%
2024/02/02	31	36.43	28	36.26	36.00	3	5,862	0.05%
2024/02/01	1	36.35	22	36.25	36.20	-21	5,732	-0.37%
2024/01/31	6.1	35.52	0	0.00	35.60	6.1	5,626	0.11%
2024/01/30	6.1	35.55	7	35.69	35.75	-1	5,649	-0.02%
2024/01/29	3.1	35.51	3	35.80	35.80	0.1	5,636	0.00%
2024/01/26	6	35.17	0	0.00	35.00	6	5,682	0.11%
2024/01/25	17	35.63	6	35.64	35.60	11	5,729	0.19%
2024/01/24	11.1	36.05	2	35.80	35.80	9.1	5,703	0.16%
2024/01/23	0	0.00	9	35.88	35.90	-9	5,671	-0.16%
2024/01/22	10.1	35.77	6	35.77	35.85	4.1	5,625	0.07%
2024/01/19	4	34.74	2	35.20	34.80	2	5,467	0.04%
2024/01/18	4	35.05	2	34.95	35.20	2	5,445	0.04%
2024/01/17	2.1	35.79	2	35.33	35.35	0.1	5,398	0.00%
2024/01/16	8.1	35.47	5	35.94	36.00	3.1	5,340	0.06%
2024/01/15	8.2	34.96	11	34.87	35.00	-2.9	5,112	-0.06%
2024/01/11	5	33.60	0	33.70	33.75	5	5,018	0.10%
2024/01/09	2	33.25	2	33.35	33.25	0	5,131	0.00%
2024/01/05	0	0.00	2	33.75	33.65	-2	5,213	-0.04%
2024/01/03	8	34.20	0	0.00	34.15	8	5,289	0.15%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	0	0.00	3	34.45	34.80	-3	5,364	-0.06%
2023/12/22	0	0.00	5	35.75	35.55	-5	5,530	-0.09%
2023/12/21	1	35.75	1	35.90	35.60	0	5,535	0.00%
2023/12/20	1	35.80	2	35.95	35.95	-1	5,661	-0.02%
2023/12/18	0	0.00	5	35.85	35.80	-5	5,740	-0.09%
2023/12/15	0	0.00	2	36.30	36.20	-2	5,810	-0.03%
2023/12/14	2	37.03	6	36.98	36.90	-4	5,830	-0.07%
2023/12/13	24	36.42	25	36.57	36.35	-1	5,593	-0.02%
2023/12/12	24	35.48	20	35.23	35.75	4	5,399	0.07%
2023/12/11	1	34.45	2	34.30	34.30	-1	5,452	-0.02%
2023/12/08	18	35.44	7	35.27	35.70	11	5,430	0.20%
2023/12/04	0	0.00	0	34.35	34.25	0	5,826	0.00%
2023/12/01	2	34.15	0	34.20	34.10	2	6,234	0.03%
2023/11/24	3	34.10	0	0.00	34.10	3	7,301	0.04%
2023/11/22	2.2	34.66	0	0.00	34.65	2.2	8,732	0.03%
2023/11/21	10	34.85	0	0.00	34.60	10	9,605	0.10%
2023/11/20	0	0.00	5	34.10	34.30	-5	9,947	-0.05%
2023/11/17	5	33.50	0	33.50	33.45	5	10,412	0.05%
2023/11/16	0	0.00	0	33.25	33.40	0	10,727	0.00%
2023/11/15	1	33.20	0	33.25	33.10	1	11,172	0.01%
2023/11/14	2	33.05	0	0.00	33.15	2	11,272	0.02%
2023/11/06	1	33.85	1	33.90	33.90	0	11,542	0.00%
2023/11/03	1	34.40	1	34.25	34.25	0	11,956	0.00%
2023/10/27	1	33.20	1	33.05	33.15	0	12,454	0.00%
2023/10/24	1	33.80	0	0.00	34.00	1	12,726	0.01%
2023/10/23	4	33.38	0	0.00	33.25	4	12,772	0.03%
2023/10/19	0	0.00	22	33.51	33.65	-22	12,976	-0.17%
2023/10/18	2	33.40	0	0.00	33.45	2	13,018	0.02%
2023/10/17	0	0.00	24	34.54	33.85	-24	13,017	-0.18%
2023/10/16	2	34.63	5	34.40	34.60	-3	13,098	-0.02%
2023/10/13	15	35.48	0	0.00	35.35	15	13,160	0.11%
2023/10/12	4	35.99	3	35.53	35.90	1	13,254	0.01%
2023/10/11	1	37.00	1	36.20	36.00	0	13,271	0.00%
2023/10/05	10	37.50	10	37.30	37.00	0	13,382	0.00%
2023/10/04	1	36.60	1.5	36.55	36.60	-0.5	13,391	0.00%
2023/10/03	1	37.35	1	37.25	37.15	0	13,538	0.00%
2023/10/02	2	37.78	4	37.70	37.85	-2	13,683	-0.01%
2023/09/28	1	36.70	10	36.50	36.45	-9	13,866	-0.06%
2023/09/27	4	36.58	4	36.50	36.70	0	14,035	0.00%
2023/09/26	1	37.65	48	37.29	37.25	-47	14,314	-0.33%
2023/09/25	5	37.53	13	37.57	37.60	-8	14,810	-0.05%
2023/09/22	3	36.07	1	36.00	36.05	2	15,164	0.01%
2023/09/21	3	35.78	3	35.88	35.65	0	15,371	0.00%
2023/09/20	5	36.75	1	37.45	36.60	4	15,626	0.03%
2023/09/19	3	37.55	6	37.82	37.35	-3	15,530	-0.02%
2023/09/18	0	0.00	3	37.03	37.10	-3	15,394	-0.02%
2023/09/15	16	37.25	6	37.31	37.05	10	15,333	0.07%
2023/09/14	12.2	38.15	7	38.38	38.05	5.2	15,132	0.03%
2023/09/13	2	37.18	5	37.70	37.70	-3	14,807	-0.02%
2023/09/12	0	0.00	10	37.21	37.45	-10	14,717	-0.07%
2023/09/11	2	36.10	0	0.00	36.25	2	14,568	0.01%
2023/09/08	0	0.00	2	37.00	37.00	-2	14,723	-0.01%
2023/09/07	17	37.23	22.1	37.10	37.05	-5.1	14,692	-0.03%
2023/09/06	22	37.80	34	37.85	37.95	-12	14,398	-0.08%
2023/09/05	4	36.50	7	36.56	36.50	-3	13,995	-0.02%
2023/09/04	19	36.33	5	36.30	36.20	14	13,935	0.10%
2023/09/01	12.5	37.67	21	37.83	37.05	-8.5	13,756	-0.06%
2023/08/31	42	36.94	8	37.19	37.30	34	13,628	0.25%
2023/08/30	12	36.74	14	36.71	36.95	-2	13,760	-0.01%
2023/08/29	44.2	36.06	45	36.16	36.25	-0.8	13,590	-0.01%
2023/08/28	185	38.30	165	37.02	35.90	20	13,326	0.15%	大買/大賣/
2023/08/25	34	37.01	54	37.53	37.50	-20	12,166	-0.16%
2023/08/24	50	35.88	31	35.96	35.40	19	11,315	0.17%
2023/08/23	16	35.14	28.1	35.37	35.55	-12.1	10,998	-0.11%
2023/08/22	20	34.64	12	34.63	34.30	8	10,496	0.08%
2023/08/21	13	34.33	10	34.32	34.50	3	10,182	0.03%
2023/08/18	1	33.75	0	0.00	32.95	1	9,725	0.01%
2023/08/17	0	0.00	9	33.43	33.65	-9	9,639	-0.09%
2023/08/16	0	0.00	1	33.00	33.05	-1	9,566	-0.01%
2023/08/15	0	0.00	2	33.25	33.25	-2	9,564	-0.02%
2023/08/14	1	32.95	0	0.00	32.65	1	9,629	0.01%
2023/08/10	0	0.00	10	33.35	33.35	-10	9,491	-0.11%
2023/08/09	8	34.15	15	33.98	33.55	-7	9,344	-0.07%
2023/08/08	6	33.28	2	33.20	33.15	4	8,915	0.04%
2023/08/07	3	32.63	11	32.98	33.45	-8	8,858	-0.09%
2023/08/04	2	32.75	6	32.72	32.90	-4	8,737	-0.05%
2023/08/02	5	32.14	0	0.00	31.40	5	8,557	0.06%
2023/08/01	2	32.15	1	32.55	32.05	1	8,426	0.01%
2023/07/31	11	32.75	0	0.00	32.10	11	8,343	0.13%
2023/07/26	0	0.00	0	31.75	31.35	0	8,211	0.00%
2023/07/24	3	31.72	12	31.68	31.55	-9	8,024	-0.11%
2023/07/21	1	31.35	16	31.40	31.40	-15	7,964	-0.19%
2023/07/20	3	31.87	1	31.95	32.05	2	7,937	0.03%
2023/07/19	0	0.00	12	32.00	31.60	-12	7,881	-0.15%
2023/07/18	20	32.52	0	32.40	32.25	20	7,838	0.26%
2023/07/17	20	33.36	12	33.60	33.35	8	7,735	0.10%
2023/07/13	6	33.35	6	32.81	32.55	0	7,621	0.00%
2023/07/12	0	0.00	2	32.10	32.10	-2	7,580	-0.03%
2023/07/11	2	32.30	0	0.00	32.40	2	7,560	0.03%
2023/07/10	3	33.02	44	32.76	32.80	-41	7,535	-0.54%
2023/07/07	9	33.50	9	33.69	33.55	0	7,398	0.00%
2023/07/06	13	33.87	13	34.12	33.65	0	7,318	0.00%
2023/07/05	15	33.48	10	33.67	33.15	5	6,999	0.07%
2023/07/04	17	33.35	4	33.18	33.40	13	6,832	0.19%
2023/07/03	31	34.07	33	34.27	34.45	-2	6,528	-0.03%
2023/06/30	8	32.73	20	32.60	33.05	-12	5,960	-0.20%
2023/06/29	34	31.58	46	31.75	31.50	-12	5,502	-0.22%
2023/06/28	8	31.41	18	31.50	31.25	-10	5,288	-0.19%
2023/06/27	3	30.07	0	0.00	29.80	3	4,964	0.06%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/21	1	30.20	11	30.34	30.25	-10	5,082	-0.20%
2023/06/20	19	30.18	7	30.16	30.15	12	5,100	0.24%
2023/06/16	5	30.65	1	30.60	30.50	4	5,096	0.08%
2023/06/14	88	30.82	54	31.17	31.40	34	4,996	0.68%
2023/06/13	0	0.00	1	31.55	31.50	-1	4,718	-0.02%
2023/06/12	2	31.50	0	0.00	31.30	2	4,671	0.04%
2023/06/09	11	31.44	1	31.80	31.80	10	4,657	0.21%
2023/06/08	0	0.00	2	31.30	31.15	-2	4,632	-0.04%
2023/06/07	1	31.50	2	31.68	31.65	-1	4,632	-0.02%
2023/06/06	11	32.61	6	32.61	32.00	5	4,564	0.11%
2023/06/05	71	32.30	67	33.05	33.45	4	4,354	0.09%
2023/06/02	0	0.00	0.1	31.45	31.55	-0.1	4,016	0.00%
2023/06/01	2	31.60	3	31.50	31.60	-1	3,984	-0.03%
2023/05/31	1	31.40	1	31.60	31.40	0	3,966	0.00%
2023/05/30	5	31.36	5	31.07	31.15	0	3,928	0.00%
2023/05/29	32	31.17	46	31.35	31.40	-14	3,868	-0.36%
2023/05/24	0	0.00	9	30.53	30.65	-9	3,684	-0.24%
2023/05/23	0	0.00	2	30.70	30.65	-2	3,670	-0.05%
2023/05/22	1	30.50	3	30.40	30.50	-2	3,637	-0.05%
2023/05/19	6	30.02	2	30.05	30.05	4	3,618	0.11%
2023/05/18	3	30.32	5	30.04	30.40	-2	3,581	-0.06%
2023/05/17	0	0.00	49	29.48	29.65	-49	3,442	-1.42%
2023/05/16	3	29.60	0	0.00	29.70	3	3,412	0.09%
2023/05/15	12	29.96	4	29.90	29.75	8	3,397	0.24%
2023/05/11	7	29.77	2	30.15	29.70	5	3,364	0.15%
2023/05/10	4	30.38	7	30.71	30.25	-3	3,319	-0.09%
2023/05/09	11	29.91	4	29.84	29.90	7	3,249	0.22%
2023/05/08	1	29.50	0	0.00	29.50	1	3,230	0.03%
2023/05/05	6	29.43	7	29.67	29.40	-1	3,221	-0.03%
2023/05/04	11	29.48	3	29.53	29.65	8	3,183	0.25%
2023/05/03	1	30.80	4	31.00	30.80	-3	3,100	-0.10%
2023/05/02	1	30.95	0	31.20	31.00	1	3,067	0.03%
2023/04/28	6	31.18	0	0.00	31.00	6	3,047	0.20%
2023/04/27	7	30.95	5	30.91	30.95	2	3,025	0.07%
2023/04/26	5	30.78	0	0.00	30.90	5	3,003	0.17%
2023/04/25	1	30.90	0	0.00	30.80	1	2,993	0.03%
2023/04/24	0	0.00	1	31.20	31.50	-1	2,948	-0.03%
2023/04/21	16	31.26	6	31.08	30.80	10	2,923	0.34%
2023/04/20	5	32.08	1	32.10	32.10	4	2,812	0.14%
2023/04/19	1	32.45	6	32.51	32.50	-5	2,764	-0.18%
2023/04/18	1	32.15	3	32.38	32.25	-2	2,692	-0.07%
2023/04/17	52	31.98	1	32.40	32.35	51	2,630	1.94%
2023/04/13	1	31.40	0	0.00	31.60	1	2,479	0.04%
2023/04/12	2	31.45	1	31.35	31.80	1	2,441	0.04%
2023/04/11	0	0.00	1	31.35	31.35	-1	2,377	-0.04%
2023/04/07	0	0.00	7	31.35	31.30	-7	2,166	-0.32%
2023/04/06	1	31.35	0	0.00	31.40	1	2,130	0.05%
2023/03/31	1	30.90	6	30.98	30.90	-5	2,069	-0.24%
2023/03/30	0	0.00	3	30.95	30.85	-3	2,026	-0.15%
2023/03/29	0	0.00	3	30.67	30.50	-3	1,954	-0.15%
2023/03/28	1	30.25	0	0.00	30.25	1	1,916	0.05%
2023/03/27	5	30.42	0	0.00	30.20	5	1,860	0.27%
2023/03/24	0	0.00	5	29.90	29.85	-5	1,797	-0.28%
2023/03/23	0	0.00	11	29.37	29.45	-11	1,721	-0.64%
2023/03/22	0	0.00	1	29.30	29.30	-1	1,695	-0.06%
2023/03/21	0	29.30	0	0.00	29.25	0	1,674	0.00%
2023/03/20	5	28.90	1	29.15	29.15	4	1,639	0.24%
2023/03/17	1	28.40	4	28.43	28.40	-3	1,656	-0.18%
2023/03/16	2	28.15	0	0.00	28.00	2	1,636	0.12%
2023/03/15	15	29.01	14	28.71	28.65	1	1,612	0.06%
2023/03/14	11	28.83	3	28.75	28.75	8	1,571	0.51%
2023/03/13	2	28.15	2	28.40	28.25	0	1,521	0.00%
2023/03/10	4	28.41	2	28.55	28.50	2	1,517	0.13%
2023/03/09	6	28.59	6	28.58	28.25	0	1,486	0.00%
2023/03/08	1	28.40	1	28.60	28.65	0	1,476	0.00%
2023/03/07	5	28.50	0	0.00	28.45	5	1,491	0.34%
2023/03/06	2	28.15	1	28.20	28.35	1	1,459	0.07%
2023/03/03	1	28.00	1	28.10	28.10	0	1,447	0.00%
2023/03/02	1	28.00	2	28.05	28.05	-1	1,457	-0.07%
2023/03/01	0	27.80	1	27.75	27.65	-1	1,483	-0.07%
2023/02/24	1	27.70	1	27.70	27.70	0	1,587	0.00%
2023/02/21	0	0.00	1	28.00	28.00	-1	1,641	-0.06%
2023/02/16	0	0.00	5	27.80	27.75	-5	1,677	-0.30%
2023/02/14	0	0.00	30.3	27.70	27.70	-30.3	1,789	-1.69%
2023/02/13	0	0.00	1	27.80	27.80	-1	1,843	-0.05%
2023/02/10	3	27.70	0	0.00	27.55	3	1,908	0.16%
2023/02/08	0	0.00	26	28.00	28.00	-26	1,903	-1.37%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/03	8	28.08	1	28.05	28.00	7	1,882	0.37%
2023/02/02	1	28.05	1	28.10	28.10	0	1,875	0.00%
2023/02/01	3	28.07	2	27.95	27.95	1	1,856	0.05%
2023/01/31	1	27.55	0	0.00	27.60	1	1,815	0.06%
2023/01/30	32	27.16	0	0.00	27.20	32	1,819	1.76%
2023/01/13	1	26.90	0	0.00	26.85	1	1,860	0.05%
2023/01/05	0	0.00	2.1	28.05	27.90	-2.1	1,978	-0.10%
2023/01/03	1	27.45	0	0.00	27.50	1	2,027	0.05%
2022/12/30	0	0.00	3	27.40	27.40	-3	2,049	-0.15%
2022/12/27	0	0.00	3	27.57	27.60	-3	2,188	-0.14%
2022/12/23	0	0.00	1	27.25	27.35	-1	2,258	-0.04%
2022/12/21	1	26.90	1	27.00	26.90	0	2,412	0.00%
2022/12/12	0	0.00	5	28.35	28.35	-5	3,893	-0.13%
2022/12/09	0	0.00	2	28.80	28.60	-2	3,901	-0.05%
2022/12/07	0	0.00	1	28.30	28.00	-1	3,876	-0.03%
2022/12/06	1	28.15	1	28.45	28.15	0	3,943	0.00%
2022/12/02	1	28.75	0	0.00	28.75	1	4,012	0.02%
2022/12/01	0	0.00	2	28.70	28.75	-2	4,042	-0.05%
2022/11/30	12	28.81	2	28.90	28.60	10	4,149	0.24%
2022/11/29	0	0.00	10	28.50	28.80	-10	4,494	-0.22%
2022/11/22	0	0.00	11	28.80	28.75	-11	4,647	-0.24%
2022/11/21	1	28.25	2	28.23	28.15	-1	4,669	-0.02%
2022/11/17	0	0.00	2	28.15	28.15	-2	4,766	-0.04%
2022/11/16	0	0.00	1	27.85	27.70	-1	4,845	-0.02%
2022/11/14	0	0.00	13	27.93	28.15	-13	5,099	-0.25%
2022/11/10	13	28.08	14	27.98	27.80	-1	5,229	-0.02%
2022/11/09	12	27.90	18	27.80	27.85	-6	5,185	-0.12%
2022/11/08	8	27.58	10	27.61	27.60	-2	5,145	-0.04%
2022/11/02	2	26.68	0	0.00	26.75	2	5,167	0.04%
2022/11/01	0	0.00	7	26.37	26.40	-7	5,223	-0.13%
2022/10/31	0	0.00	5	26.15	26.15	-5	5,274	-0.09%
2022/10/28	3	25.72	1	26.05	25.70	2	5,298	0.04%
2022/10/27	1	26.00	0	0.00	26.30	1	5,324	0.02%
2022/10/26	1	25.60	0	0.00	25.65	1	5,352	0.02%
2022/10/25	2	26.13	0	0.00	26.05	2	5,343	0.04%
2022/10/24	3	26.70	1	27.00	26.70	2	5,366	0.04%
2022/10/21	9	26.79	0	0.00	26.60	9	5,405	0.17%
2022/10/20	2	27.05	0	0.00	27.65	2	5,439	0.04%
2022/10/19	2	27.75	5	27.60	27.20	-3	5,450	-0.06%
2022/10/18	0	0.00	5	27.35	27.45	-5	5,496	-0.09%
2022/10/17	5	26.65	0	0.00	27.15	5	5,502	0.09%
2022/10/14	0	0.00	6	27.57	27.65	-6	5,498	-0.11%
2022/10/13	6	27.53	1	26.75	26.50	5	5,516	0.09%
2022/10/12	0	0.00	2	27.60	27.85	-2	5,529	-0.04%
2022/10/11	1	27.80	11	28.10	27.85	-10	5,552	-0.18%
2022/10/07	0	0.00	3	28.48	28.50	-3	5,567	-0.05%
2022/10/05	6	28.28	10	28.37	28.10	-4	5,670	-0.07%
2022/10/04	5	27.57	11	27.61	27.95	-6	5,623	-0.11%
2022/10/03	6	26.88	4	27.05	27.10	2	5,647	0.04%
2022/09/30	1	26.05	2	26.48	26.70	-1	5,819	-0.02%
2022/09/29	3	26.60	10	26.72	26.75	-7	5,829	-0.12%
2022/09/28	8	26.58	0	0.00	26.05	8	5,836	0.14%
2022/09/27	13	27.31	0	0.00	27.60	13	5,759	0.23%
2022/09/26	17	27.78	13	27.84	27.50	4	5,709	0.07%
2022/09/23	26	29.95	59	30.36	29.30	-33	5,662	-0.58%
2022/09/22	121	31.21	24	31.69	30.40	97	5,462	1.78%	大買/
2022/09/21	0	0.00	5	30.70	31.05	-5	4,633	-0.11%
2022/09/20	0	0.00	4	30.00	30.00	-4	4,514	-0.09%
2022/09/19	3	30.35	5	30.31	30.10	-2	4,559	-0.04%
2022/09/16	3	30.78	0	0.00	30.70	3	4,572	0.07%
2022/09/14	5	30.62	1	30.70	30.95	4	4,716	0.08%
2022/09/13	15	31.21	8	31.40	31.10	7	4,764	0.15%
2022/09/12	18	32.06	0	0.00	31.95	18	4,767	0.38%
2022/09/07	3	31.55	4	31.28	31.65	-1	4,920	-0.02%
2022/09/06	4	31.73	2	31.55	31.55	2	5,563	0.04%
2022/09/05	5	32.39	22.1	32.13	32.25	-17.1	5,576	-0.31%
2022/09/02	0	0.00	5	32.05	31.95	-5	5,255	-0.10%
2022/09/01	1	31.65	5	31.74	31.85	-4	5,214	-0.08%
2022/08/31	0	0.00	1	31.65	31.70	-1	5,184	-0.02%
2022/08/30	5	31.49	9	31.45	31.45	-4	5,187	-0.08%
2022/08/29	5	31.03	6	31.29	31.30	-1	5,267	-0.02%
2022/08/26	8	31.94	2	31.70	31.70	6	5,373	0.11%
2022/08/25	1	31.40	2	31.58	31.55	-1	5,370	-0.02%
2022/08/24	7	31.31	5	31.20	31.10	2	5,343	0.04%
2022/08/23	2	31.30	5	31.35	31.50	-3	5,328	-0.06%
2022/08/22	1	31.10	2	31.18	31.10	-1	5,227	-0.02%
2022/08/19	1	30.90	7	30.94	31.10	-6	5,150	-0.12%
2022/08/18	15	30.28	9	30.29	30.25	6	4,994	0.12%
2022/08/17	6	29.45	1	29.40	29.60	5	4,855	0.10%
2022/08/16	1	29.35	2	29.40	29.35	-1	4,857	-0.02%
2022/08/15	3	29.17	0	0.00	29.20	3	4,859	0.06%
2022/08/12	1	29.15	1	29.10	29.15	0	4,912	0.00%
2022/08/11	2	29.65	1	29.15	29.10	1	4,919	0.02%
2022/08/10	1	29.35	6	29.49	29.50	-5	4,931	-0.10%
2022/08/09	2	29.35	0	0.00	29.35	2	4,915	0.04%
2022/08/08	1	28.90	0	0.00	28.90	1	4,904	0.02%
2022/08/05	4	29.54	10	29.25	29.15	-6	4,875	-0.12%
2022/08/04	2	29.00	2	29.48	29.50	0	4,845	0.00%
2022/08/03	3	29.05	0	0.00	29.30	3	4,843	0.06%
2022/08/02	2	29.85	0	0.00	29.65	2	4,845	0.04%
2022/07/28	0	0.00	3	30.62	30.35	-3	4,922	-0.06%
2022/07/27	4	30.38	3.1	30.50	30.70	0.9	4,935	0.02%
2022/07/26	4	30.06	1	30.25	30.10	3	4,931	0.06%
2022/07/25	2	30.25	0	30.30	30.30	2	4,995	0.04%
2022/07/21	2	29.90	10	30.30	30.30	-8	5,032	-0.16%
2022/07/20	2	30.35	1	30.35	30.30	1	5,057	0.02%
2022/07/19	4	30.51	0	0.00	30.40	4	5,114	0.08%
2022/07/18	1	29.90	0	0.00	30.05	1	5,147	0.02%
2022/07/15	3	30.02	3	30.15	30.35	0	5,455	0.00%
2022/07/14	5	30.10	5	30.05	30.15	0	5,444	0.00%
2022/07/12	0	0.00	4	29.01	29.00	-4	5,397	-0.07%
2022/07/08	0	0.00	6	29.37	29.30	-6	5,411	-0.11%
2022/07/07	6	26.83	18	27.35	27.85	-12	5,260	-0.23%
2022/07/06	2	26.55	0	0.00	26.30	2	5,281	0.04%
2022/07/05	4	26.59	17	26.81	26.85	-13	5,355	-0.24%
2022/07/04	3	26.03	7	26.05	26.10	-4	5,427	-0.07%
2022/07/01	21	28.07	2	28.15	27.10	19	5,576	0.34%
2022/06/30	2	29.28	2	29.40	29.00	0	5,657	0.00%
2022/06/29	5	30.01	8	29.90	30.00	-3	5,752	-0.05%
2022/06/28	7	30.69	1	30.95	30.55	6	5,889	0.10%
2022/06/27	1	30.85	1	30.75	30.95	0	5,961	0.00%
2022/06/24	1	30.70	11	30.60	30.60	-10	6,030	-0.17%
2022/06/23	6	30.83	2	30.58	30.65	4	6,109	0.07%
2022/06/22	16	30.89	18	30.81	30.80	-2	6,324	-0.03%
2022/06/21	0	0.00	12	30.78	30.65	-12	6,295	-0.19%
2022/06/20	24	29.59	9	29.78	29.25	15	6,334	0.24%
2022/06/17	1	30.50	5	30.36	30.25	-4	6,421	-0.06%
2022/06/16	16	31.34	11	31.25	30.55	5	6,429	0.08%
2022/06/15	19.1	32.23	6	32.39	31.10	13.1	6,541	0.20%
2022/06/14	8	31.24	9	31.18	31.50	-1	5,909	-0.02%
2022/06/13	2	30.75	0	0.00	31.00	2	5,796	0.03%
2022/06/10	0	0.00	3	31.42	31.35	-3	5,799	-0.05%
2022/06/08	2	31.28	1	31.10	31.10	1	5,761	0.02%
2022/06/07	1	31.50	5	31.40	31.20	-4	5,757	-0.07%
2022/06/06	2	31.35	5	31.08	31.05	-3	5,689	-0.05%
2022/06/02	3	30.15	21	30.19	30.20	-18	5,660	-0.32%
2022/06/01	17	29.85	2	29.73	29.85	15	5,665	0.26%
2022/05/27	0	0.00	0	28.50	28.45	0	5,857	0.00%
2022/05/26	5	28.50	2	28.78	28.30	3	5,932	0.05%
2022/05/25	0	0.00	1	28.85	28.75	-1	6,010	-0.02%
2022/05/24	4	29.19	1	29.40	28.95	3	6,142	0.05%
2022/05/23	3	29.47	1	29.35	29.20	2	6,233	0.03%
2022/05/20	3	29.67	0	0.00	29.45	3	6,452	0.05%
2022/05/19	1	28.65	1	29.20	29.15	0	6,613	0.00%
2022/05/18	1	28.95	5	29.20	29.00	-4	7,061	-0.06%
2022/05/13	0	0.00	1	29.35	29.35	-1	7,442	-0.01%
2022/05/10	0	0.00	2	28.78	28.85	-2	7,890	-0.03%
2022/05/09	5	28.20	0	0.00	28.20	5	8,037	0.06%
2022/05/06	2	29.48	1	29.50	29.45	1	8,404	0.01%
2022/05/05	1	29.80	9	30.12	29.80	-8	8,969	-0.09%
2022/05/04	3	29.73	5	29.90	29.75	-2	9,179	-0.02%
2022/05/03	1	30.05	3	29.82	29.80	-2	9,301	-0.02%
2022/04/29	6	31.08	1	30.60	30.55	5	9,289	0.05%
2022/04/28	5	30.51	4	30.63	30.65	1	9,246	0.01%
2022/04/27	4	30.19	33	29.67	30.20	-29	9,288	-0.31%
2022/04/26	1	29.85	1	30.10	30.10	0	9,351	0.00%
2022/04/25	5	30.42	22	30.23	30.05	-17	9,469	-0.18%
2022/04/22	27	31.46	1	31.45	31.55	26	9,499	0.27%
2022/04/21	125	32.52	131	31.47	31.85	-6	9,446	-0.06%	大買/大賣/
2022/04/20	0	0.00	12	30.82	30.80	-12	9,101	-0.13%
2022/04/19	0	0.00	1	30.40	30.30	-1	9,116	-0.01%
2022/04/18	4	29.90	0	0.00	30.00	4	9,149	0.04%
2022/04/15	2	30.30	0	0.00	30.00	2	9,124	0.02%
2022/04/14	5	30.57	0	0.00	30.35	5	9,132	0.05%
2022/04/13	0	0.00	7	30.86	30.85	-7	9,138	-0.08%
2022/04/12	0	0.00	8	30.80	30.95	-8	9,159	-0.09%
2022/04/11	9	31.77	0	0.00	31.60	9	9,186	0.10%
2022/04/08	2	32.63	4	32.78	32.70	-2	9,265	-0.02%
2022/04/07	18	32.85	11	32.92	32.40	7	9,523	0.07%
2022/04/06	6	33.58	9	33.54	33.75	-3	9,491	-0.03%
2022/04/01	6	33.23	15	33.30	33.30	-9	9,924	-0.09%
2022/03/31	5	33.15	13	32.94	33.00	-8	10,327	-0.08%
2022/03/29	3	32.77	8	32.66	32.60	-5	10,126	-0.05%
2022/03/28	7	32.25	7	32.29	32.45	0	10,036	0.00%
2022/03/25	20	32.36	23	32.54	32.20	-3	9,981	-0.03%
2022/03/24	3	31.95	3	31.92	31.85	0	9,841	0.00%
2022/03/23	12	31.90	14	31.76	31.90	-2	9,949	-0.02%
2022/03/22	4	31.55	9	31.65	32.00	-5	10,247	-0.05%
2022/03/21	1	30.95	6	31.13	31.20	-5	10,407	-0.05%
2022/03/18	15	30.85	15	30.86	30.85	0	10,359	0.00%
2022/03/17	2	29.43	3	29.78	29.80	-1	10,138	-0.01%
2022/03/16	3	29.03	0	0.00	28.95	3	10,389	0.03%
2022/03/09	5	29.16	3	29.45	29.50	2	10,676	0.02%
2022/03/07	16	30.11	0	0.00	30.00	16	10,564	0.15%
2022/03/04	2	31.80	3	31.40	31.50	-1	10,458	-0.01%
2022/03/03	0	0.00	1	32.05	32.05	-1	10,361	-0.01%
2022/03/02	3	31.68	12	31.59	31.80	-9	10,324	-0.09%
2022/03/01	1	32.15	0	0.00	32.25	1	10,259	0.01%
2022/02/25	15	31.97	10	31.86	31.95	5	10,188	0.05%
2022/02/24	6	31.83	3	31.60	31.55	3	10,140	0.03%
2022/02/23	13	32.21	15	32.24	32.20	-2	10,039	-0.02%
2022/02/22	13	32.09	1	32.15	31.85	12	10,012	0.12%
2022/02/21	12	32.87	11	32.87	33.00	1	9,946	0.01%
2022/02/18	54	32.68	71	32.82	33.10	-17	10,211	-0.17%
2022/02/17	8	32.34	9	32.18	31.95	-1	10,036	-0.01%
2022/02/16	2	31.33	11	31.48	31.30	-9	9,751	-0.09%
2022/02/15	10	30.85	2	30.85	30.95	8	9,720	0.08%
2022/02/14	6	30.99	6	30.92	30.95	0	9,705	0.00%
2022/02/11	1	31.20	2	31.15	31.15	-1	9,663	-0.01%
2022/02/10	20	31.21	3	31.70	31.15	17	9,600	0.18%
2022/02/09	10	32.56	3	32.77	32.65	7	9,261	0.08%
2022/02/08	8	32.69	9	32.62	32.60	-1	9,108	-0.01%
2022/02/07	17	32.75	32	32.74	32.60	-15	8,730	-0.17%
2022/01/26	5	31.19	10	30.99	31.00	-5	8,149	-0.06%
2022/01/25	11	30.82	1	30.80	30.10	10	7,974	0.13%
2022/01/24	0	0.00	2	30.40	30.45	-2	7,858	-0.03%
2022/01/21	10	30.55	0	0.00	30.45	10	7,872	0.13%
2022/01/20	30	30.71	11	30.66	30.80	19	7,963	0.24%
2022/01/19	6	30.45	8	30.47	30.55	-2	8,241	-0.02%
2022/01/18	1	30.50	21	30.40	29.95	-20	8,136	-0.25%
2022/01/17	20	30.00	1	29.85	30.20	19	7,981	0.24%
2022/01/14	12	28.81	0	0.00	28.80	12	7,850	0.15%
2022/01/13	0	0.00	1	29.50	29.50	-1	7,834	-0.01%
2022/01/12	10	29.76	5	29.45	29.40	5	7,811	0.06%
2022/01/11	1	30.10	0	30.20	29.95	1	7,749	0.01%
2022/01/10	5	30.50	16	30.78	30.75	-11	7,689	-0.14%
2022/01/07	7	30.61	3	30.65	30.55	4	7,667	0.05%
2022/01/06	0	0.00	2	30.83	31.40	-2	7,594	-0.03%
2022/01/05	3	31.52	5	31.43	31.40	-2	7,529	-0.03%
2022/01/04	1	31.60	3	31.82	31.65	-2	7,477	-0.03%
2022/01/03	19	32.57	12	32.38	32.10	7	7,389	0.09%
2021/12/30	42	32.56	19	32.35	32.30	23	7,195	0.32%
2021/12/29	22	31.57	5	31.32	31.85	17	6,836	0.25%
2021/12/28	23	32.04	44	32.08	31.20	-21	6,683	-0.31%
2021/12/27	53	31.27	30	31.31	31.50	23	6,090	0.38%
2021/12/24	0	0.00	1	29.80	29.90	-1	5,566	-0.02%
2021/12/23	0	0.00	2	30.20	29.75	-2	5,555	-0.04%
2021/12/22	5	29.62	0	0.00	29.65	5	5,532	0.09%
2021/12/21	2	29.55	2	29.80	29.75	0	5,510	0.00%
2021/12/20	15	30.33	26	30.20	30.10	-11	5,459	-0.20%
2021/12/17	6	29.98	16	30.27	29.95	-10	5,372	-0.19%
2021/12/16	29	30.52	71	30.56	30.60	-42	5,231	-0.80%
2021/12/15	58	29.98	7	29.29	30.30	51	4,845	1.05%
2021/12/14	1	28.60	1	28.80	28.50	0	4,519	0.00%
2021/12/13	1	28.80	4	28.88	28.70	-3	4,463	-0.07%
2021/12/10	19	29.29	11	29.21	29.20	8	4,412	0.18%
2021/12/09	1	28.90	18	29.10	29.50	-17	4,100	-0.41%
2021/12/07	5.4	28.85	3	28.77	28.70	2.4	3,874	0.06%
2021/12/06	0.3	28.00	3	28.13	28.20	-2.7	3,713	-0.07%
2021/12/03	2	27.60	3	27.60	27.70	-1	3,702	-0.03%
2021/11/30	2	27.40	0	0.00	27.25	2	3,715	0.05%
2021/11/26	4.1	27.30	0	0.00	27.10	4.1	3,692	0.11%
2021/11/25	0.2	28.10	0	0.00	27.75	0.2	3,671	0.00%
2021/11/24	0.1	27.90	2	27.75	27.85	-1.9	3,661	-0.05%
2021/11/23	2	27.90	27	27.87	27.65	-25	3,677	-0.68%
2021/11/22	7	28.35	0	0.00	28.25	7	3,665	0.19%
2021/11/19	4	28.36	18	28.34	28.20	-14	3,632	-0.39%
2021/11/18	23	29.23	5	29.39	28.85	18	3,548	0.51%
2021/11/17	20	29.68	4	29.86	30.00	16	3,389	0.47%
2021/11/16	1	28.50	6	29.17	29.00	-5	2,923	-0.17%
2021/11/11	4	28.11	3	28.10	27.95	1	2,625	0.04%
2021/11/10	1	28.15	1	28.05	27.90	0	2,619	0.00%
2021/11/08	0	0.00	1	28.10	27.80	-1	2,615	-0.04%
2021/11/05	2	27.95	3	27.87	27.90	-1	2,633	-0.04%
2021/11/04	2.2	27.85	34	28.00	27.85	-31.8	2,645	-1.20%
2021/11/03	1.2	27.52	4	27.55	27.50	-2.8	2,682	-0.11%
2021/11/02	4	27.58	0	0.00	27.25	4	2,696	0.15%
2021/11/01	7	27.79	2	27.78	27.90	5	2,702	0.19%
2021/10/29	39	27.53	7	27.56	27.40	32	2,719	1.18%
2021/10/28	9	27.89	4	27.89	28.10	5	2,735	0.18%
2021/10/27	33.2	28.12	13	27.99	28.65	20.2	2,639	0.77%
2021/10/26	0	0.00	1	26.15	26.15	-1	2,335	-0.04%
2021/10/22	2	25.58	0	0.00	25.60	2	2,410	0.08%
2021/10/15	2	25.53	0	0.00	25.45	2	2,990	0.07%
2021/10/14	2	25.60	0	0.00	25.60	2	3,030	0.07%
2021/10/12	0	0.00	10	25.66	25.70	-10	3,137	-0.32%
2021/10/06	0	0.00	1	26.05	25.45	-1	3,409	-0.03%
2021/10/05	1	25.40	0	0.00	25.75	1	3,701	0.03%
2021/10/01	1	26.20	0	0.00	26.00	1	3,847	0.03%
2021/09/30	0.2	26.70	1	26.85	26.85	-0.8	3,853	-0.02%
2021/09/28	0	0.00	4	26.21	26.10	-4	3,897	-0.10%
2021/09/27	0	0.00	5.6	26.24	26.20	-5.6	3,969	-0.14%
2021/09/24	1	26.50	23	26.58	26.20	-22	4,278	-0.51%
2021/09/23	0	0.00	1	26.35	26.35	-1	4,324	-0.02%
2021/09/22	0	0.00	2	25.75	25.50	-2	4,368	-0.05%
2021/09/16	0	0.00	0.5	25.35	25.30	-0.5	4,715	-0.01%
2021/09/14	3	25.65	0	0.00	25.65	3	4,769	0.06%
2021/09/13	1	25.55	0	0.00	25.55	1	4,779	0.02%
2021/09/09	1	25.20	1	25.20	25.25	0	4,840	0.00%
2021/09/07	1	25.35	0	0.00	25.25	1	4,839	0.02%
2021/09/06	2	25.85	0	0.00	25.85	2	4,817	0.04%
2021/09/02	20	26.20	11	26.58	26.10	9	4,894	0.18%
2021/09/01	0	0.00	1	26.50	26.65	-1	4,887	-0.02%
2021/08/31	1	26.35	1	26.65	26.45	0	4,878	0.00%
2021/08/30	10.7	26.41	2	26.58	26.55	8.7	4,883	0.18%
2021/08/27	3	26.20	1	26.40	26.30	2	4,888	0.04%
2021/08/26	7	26.03	4	26.28	26.15	3	4,865	0.06%
2021/08/25	2	26.20	1	26.35	26.30	1	4,845	0.02%
2021/08/24	0	0.00	16	25.98	25.90	-16	4,841	-0.33%
2021/08/23	11	26.16	1	26.20	26.30	10	4,839	0.21%
2021/08/20	1.5	25.82	3	25.75	25.75	-1.5	4,853	-0.03%
2021/08/19	0	0.00	6	26.10	26.10	-6	4,840	-0.12%
2021/08/18	3	26.28	0	0.00	26.70	3	4,837	0.06%
2021/08/17	6	26.14	6	25.92	25.85	0	4,862	0.00%
2021/08/16	6	26.08	0	0.00	26.15	6	4,841	0.12%
2021/08/13	8	27.03	9	26.96	26.80	-1	4,820	-0.02%
2021/08/12	2	27.50	2	27.65	27.65	0	4,811	0.00%
2021/08/11	15	27.52	0	0.00	27.75	15	4,834	0.31%
2021/08/09	5.5	28.75	3	28.72	28.40	2.5	4,896	0.05%
2021/08/06	4	29.96	3	30.03	30.15	1	4,847	0.02%
2021/08/05	3	30.03	6	30.08	29.85	-3	4,892	-0.06%
2021/08/04	4	30.96	2	31.20	30.55	2	4,982	0.04%
2021/08/03	8	32.80	2	32.83	32.85	6	4,997	0.12%
2021/07/30	9	32.98	1	33.45	32.80	8	4,976	0.16%
2021/07/29	1	33.65	8	33.69	33.65	-7	4,945	-0.14%
2021/07/28	1	33.60	0	0.00	33.60	1	4,943	0.02%
2021/07/27	1	34.10	3	34.60	34.15	-2	4,973	-0.04%
2021/07/26	3	34.20	4	34.63	34.45	-1	5,017	-0.02%
2021/07/23	8	34.28	11	34.50	34.60	-3	5,000	-0.06%
2021/07/22	0	0.00	6	32.93	33.70	-6	4,766	-0.13%
2021/07/21	8	32.49	16	32.81	32.30	-8	4,734	-0.17%
2021/07/20	10	33.37	9	33.34	33.10	1	4,720	0.02%
2021/07/19	5	33.97	8	34.10	33.80	-3	4,716	-0.06%
2021/07/16	2	34.35	6	34.23	34.30	-4	4,840	-0.08%
2021/07/15	8	34.02	1	34.30	33.95	7	4,860	0.14%
2021/07/14	1	34.30	0	0.00	34.30	1	4,878	0.02%
2021/07/13	1	33.35	5	33.92	33.40	-4	4,912	-0.08%
2021/07/12	45	34.43	5	34.53	34.35	40	5,099	0.78%
2021/07/09	1	33.75	4	33.29	33.75	-3	5,007	-0.06%
2021/07/08	0	0.00	4	33.00	33.10	-4	5,134	-0.08%
2021/07/07	0	0.00	4	33.00	32.95	-4	5,359	-0.07%
2021/07/06	2	33.00	0	0.00	33.00	2	5,880	0.03%
2021/07/05	6	32.83	5	32.90	33.00	1	6,207	0.02%
2021/07/02	4	32.81	42	32.92	32.80	-38	6,566	-0.58%
2021/07/01	17	33.95	28	33.67	33.25	-11	6,693	-0.16%
2021/06/30	8	32.86	13	32.83	33.00	-5	6,463	-0.08%
2021/06/29	2	32.23	3	32.77	32.50	-1	6,427	-0.02%
2021/06/28	6	32.83	0	0.00	33.20	6	6,428	0.09%
2021/06/25	1	31.85	15	31.73	31.85	-14	6,265	-0.22%
2021/06/24	0	0.00	3	31.18	31.25	-3	6,285	-0.05%
2021/06/23	0	0.00	9	30.83	30.90	-9	6,476	-0.14%
2021/06/22	0.1	30.40	6	30.30	30.25	-5.9	6,495	-0.09%
2021/06/21	0	0.00	1	30.25	30.15	-1	6,542	-0.02%
2021/06/18	0	0.00	2	30.78	30.65	-2	6,620	-0.03%
2021/06/16	10	30.65	10	30.65	30.60	0	7,005	0.00%
2021/06/15	1	30.95	0	30.80	30.85	1	7,156	0.01%
2021/06/11	0	0.00	6	30.83	30.60	-6	7,215	-0.08%
2021/06/10	13	30.83	2	30.85	30.85	11	7,261	0.15%
2021/06/09	1	29.95	1	30.20	30.00	0	7,241	0.00%
2021/06/08	1	29.90	2	30.05	29.95	-1	7,311	-0.01%
2021/06/04	3	29.98	11	30.00	29.95	-8	7,688	-0.10%
2021/06/03	0	0.00	1	30.20	30.20	-1	7,766	-0.01%
2021/06/02	6	30.45	5	30.45	30.25	1	7,978	0.01%
2021/06/01	1	30.30	5	30.20	30.25	-4	8,044	-0.05%
2021/05/31	8	29.96	1	29.95	30.05	7	8,111	0.09%
2021/05/28	2	29.73	5	29.54	29.80	-3	8,167	-0.04%
2021/05/27	1	29.30	0	0.00	29.35	1	8,371	0.01%
2021/05/26	4	29.24	1	29.25	29.30	3	8,487	0.04%
2021/05/25	1	29.00	0	0.00	29.00	1	8,526	0.01%
2021/05/21	1	28.95	1	28.95	28.75	0	8,767	0.00%
2021/05/19	5	28.90	2	28.48	28.75	3	8,966	0.03%
2021/05/18	1	27.85	2	26.90	28.60	-1	8,974	-0.01%
2021/05/17	2	26.00	3	26.10	26.00	-1	8,963	-0.01%
2021/05/14	0	0.00	13	28.21	27.90	-13	8,903	-0.15%
2021/05/13	10	28.00	2.1	26.46	27.60	7.9	8,870	0.09%
2021/05/12	3	28.52	15	28.14	28.15	-12	8,810	-0.14%
2021/05/11	0	31.25	31	30.71	30.70	-31	8,661	-0.36%
2021/05/10	12	32.08	4	32.10	32.20	8	8,595	0.09%
2021/05/07	2	32.60	14	32.46	32.80	-12	8,598	-0.14%
2021/05/06	0	0.00	2	31.75	31.55	-2	8,552	-0.02%
2021/05/05	5	31.65	0	0.00	31.50	5	8,546	0.06%
2021/05/04	2	31.78	0	0.00	31.95	2	8,551	0.02%
2021/05/03	24	33.38	2	33.10	33.10	22	8,504	0.26%
2021/04/29	1	34.55	2	34.60	34.55	-1	8,434	-0.01%
2021/04/28	25	35.16	1	35.00	34.90	24	8,421	0.28%
2021/04/27	2	34.60	11	34.79	34.70	-9	8,426	-0.11%
2021/04/26	0	0.00	14	34.89	35.00	-14	8,465	-0.17%
2021/04/23	3	34.83	0	0.00	34.70	3	8,461	0.04%
2021/04/22	3	34.52	64	34.97	34.35	-61	8,508	-0.72%
2021/04/21	0	0.00	27	35.23	35.15	-27	8,401	-0.32%
2021/04/20	0	0.00	7	35.58	35.50	-7	8,360	-0.08%
2021/04/19	16	35.85	3	35.80	35.80	13	8,381	0.16%
2021/04/16	7	36.37	32	36.36	36.40	-25	8,271	-0.30%
2021/04/15	20	35.61	13	35.86	35.50	7	8,043	0.09%
2021/04/14	11	34.11	24	35.26	34.95	-13	7,935	-0.16%
2021/04/13	9	35.54	42	35.87	35.35	-33	8,112	-0.41%
2021/04/12	67	36.63	18	36.66	36.30	49	8,481	0.58%
2021/04/09	22	35.58	17	35.37	35.75	5	8,026	0.06%
2021/04/08	44	35.02	27	34.75	34.75	17	7,714	0.22%
2021/04/07	7	32.84	7	33.24	33.50	0	7,415	0.00%
2021/04/06	8	32.59	1	32.55	32.70	7	7,471	0.09%
2021/04/01	2	32.23	5	32.40	32.50	-3	7,490	-0.04%
2021/03/31	8	31.99	6	32.00	32.15	2	7,466	0.03%
2021/03/30	10	32.13	0	0.00	32.15	10	7,427	0.13%
2021/03/29	16	32.40	1	32.45	32.55	15	7,353	0.20%
2021/03/26	7	32.89	1	32.65	32.55	6	7,299	0.08%
2021/03/25	2	32.55	18	32.62	32.65	-16	7,110	-0.23%
2021/03/24	0	32.90	32	32.75	32.90	-32	7,130	-0.45%
2021/03/23	7	32.33	4	32.64	32.50	3	7,143	0.04%
2021/03/22	34	32.97	1	32.75	33.10	33	7,072	0.47%
2021/03/19	1	32.40	1	32.70	33.10	0	6,919	0.00%
2021/03/18	6	32.07	8	32.31	32.30	-2	6,776	-0.03%
2021/03/17	1	31.50	6	31.98	31.75	-5	6,814	-0.07%
2021/03/15	18	31.64	3	31.55	31.55	15	6,885	0.22%
2021/03/12	5	31.75	1	31.85	31.85	4	6,983	0.06%
2021/03/11	38	32.01	16	31.86	32.00	22	7,013	0.31%
2021/03/10	13	31.60	12	31.69	31.50	1	6,863	0.01%
2021/03/09	6	30.63	7	31.13	31.15	-1	6,879	-0.01%
2021/03/08	6	31.95	11	31.59	30.95	-5	6,870	-0.07%
2021/03/05	2	31.40	0	0.00	31.20	2	6,740	0.03%
2021/03/04	0	0.00	5	30.98	31.05	-5	6,719	-0.07%
2021/03/03	3	30.90	4	30.95	30.90	-1	6,724	-0.01%
2021/03/02	19	31.70	8	31.00	30.80	11	6,706	0.16%
2021/02/26	6	31.08	1	31.05	31.00	5	6,577	0.08%
2021/02/25	0	0.00	10	30.83	30.60	-10	6,565	-0.15%
2021/02/24	0	0.00	8	30.69	30.55	-8	6,625	-0.12%
2021/02/23	71	31.13	57	30.83	31.00	14	6,618	0.21%
2021/02/22	6	30.77	3	30.77	30.75	3	6,583	0.05%
2021/02/19	0	0.00	7	29.75	30.05	-7	6,855	-0.10%
2021/02/18	1	29.25	1	29.40	29.40	0	6,968	0.00%
2021/02/17	1	28.75	1.1	28.80	28.85	-0.1	7,301	0.00%
2021/02/05	0	0.00	1	28.30	28.05	-1	7,608	-0.01%
2021/02/04	5	28.30	0	0.00	28.30	5	7,741	0.06%
2021/01/29	1	28.05	0	0.00	28.15	1	8,357	0.01%
2021/01/28	2	27.80	0	0.00	27.75	2	8,507	0.02%
2021/01/27	0	0.00	2	28.10	28.00	-2	8,800	-0.02%
2021/01/25	5	27.68	15	27.95	28.10	-10	10,818	-0.09%
2021/01/21	4	28.40	4	27.93	27.90	0	10,893	0.00%
2021/01/20	5	28.41	1	28.30	28.30	4	10,967	0.04%
2021/01/19	1	29.10	0	29.20	29.30	1	10,903	0.01%
2021/01/18	1	29.00	3	28.45	28.95	-2	10,850	-0.02%
2021/01/15	0	0.00	9	29.25	29.05	-9	10,821	-0.08%
2021/01/14	7	29.92	3	29.95	30.00	4	10,774	0.04%
2021/01/13	2	29.60	1	29.60	29.60	1	10,786	0.01%
2021/01/12	6	29.79	179	29.57	29.50	-173	10,775	-1.61%	大賣/鉅額交易
2021/01/11	2	30.10	9.1	30.17	30.15	-7.1	10,733	-0.07%
2021/01/08	25	30.11	4	30.19	30.15	21	10,704	0.20%
2021/01/07	6	30.66	7	30.41	30.25	-1	10,648	-0.01%
2021/01/06	39	31.34	17	31.31	30.55	22	10,586	0.21%
2021/01/05	21	32.01	25	32.12	32.50	-4	10,188	-0.04%
2021/01/04	6	30.93	5	30.74	30.70	1	9,599	0.01%
2020/12/31	3	30.40	3	30.37	30.45	0	9,604	0.00%
2020/12/30	20	30.74	4	30.76	30.55	16	9,554	0.17%
2020/12/29	13	30.85	32	30.71	30.85	-19	9,462	-0.20%
2020/12/28	6	30.22	4	30.11	30.30	2	9,198	0.02%
2020/12/25	4	29.58	3.3	29.49	29.65	0.7	9,099	0.01%
2020/12/24	11	29.85	11	29.35	29.35	0	9,071	0.00%
2020/12/23	1	28.90	6	29.10	29.35	-5	9,027	-0.06%
2020/12/22	1	28.85	10	29.15	28.85	-9	9,032	-0.10%
2020/12/21	9	29.47	0	0.00	29.45	9	9,079	0.10%
2020/12/18	3	29.48	1	29.60	29.65	2	9,089	0.02%
2020/12/17	4	28.96	6	29.23	29.40	-2	9,124	-0.02%
2020/12/16	2	29.00	4	29.00	28.95	-2	9,109	-0.02%
2020/12/15	1	28.90	4	28.70	28.70	-3	9,413	-0.03%
2020/12/11	6	29.30	2	29.90	29.25	4	9,501	0.04%
2020/12/10	1	30.10	3	30.10	30.10	-2	9,310	-0.02%
2020/12/09	1	30.55	1	30.40	30.55	0	9,190	0.00%
2020/12/08	6	31.11	1	30.50	30.50	5	9,173	0.05%
2020/12/07	4	30.68	10	30.90	30.60	-6	9,050	-0.07%
2020/12/04	26	30.57	2	30.65	30.50	24	9,006	0.27%
2020/12/03	20	30.35	3	30.40	30.35	17	8,973	0.19%
2020/12/02	2	30.38	9	30.13	30.10	-7	8,881	-0.08%
2020/12/01	0	0.00	1	29.95	30.40	-1	8,891	-0.01%
2020/11/30	1	30.45	4	30.45	30.20	-3	8,914	-0.03%
2020/11/27	7	30.29	6	30.38	30.15	1	8,957	0.01%
2020/11/26	4	29.85	0	0.00	29.95	4	8,987	0.04%
2020/11/25	17	29.84	0	0.00	29.90	17	9,000	0.19%
2020/11/24	3	30.03	6	30.10	29.80	-3	8,959	-0.03%
2020/11/23	3	30.13	9	30.16	30.20	-6	8,953	-0.07%
2020/11/20	4	30.05	2	30.18	30.10	2	8,909	0.02%
2020/11/19	6	30.20	9	29.97	29.95	-3	8,962	-0.03%
2020/11/18	21	30.90	12	30.91	30.50	9	9,001	0.10%
2020/11/17	21	30.41	10	30.67	30.65	11	9,020	0.12%
2020/11/16	8	30.70	9	30.75	30.85	-1	9,131	-0.01%
2020/11/13	17	29.91	30	30.00	30.25	-13	8,925	-0.15%
2020/11/12	2	29.00	1	29.85	28.95	1	8,660	0.01%
2020/11/11	2	28.73	6	29.11	29.65	-4	8,567	-0.05%
2020/11/10	1	29.00	2	29.35	29.05	-1	8,443	-0.01%
2020/11/09	14	29.35	12	29.54	29.30	2	8,492	0.02%
2020/11/06	3	28.85	5	29.10	29.00	-2	8,475	-0.02%
2020/11/05	9	28.62	7	28.59	28.50	2	8,567	0.02%
2020/11/04	29	28.92	2.1	28.95	28.85	26.9	8,474	0.32%
2020/11/03	131	29.99	108	29.60	29.20	23	8,350	0.28%	大買/大賣/
2020/11/02	34.1	30.19	61.1	30.29	30.50	-27	7,719	-0.35%
2020/10/30	1	27.80	4.1	28.11	27.75	-3.1	6,659	-0.05%
2020/10/29	0	0.00	16	27.46	27.60	-16	6,636	-0.24%
2020/10/28	23	27.76	0	0.00	27.55	23	6,670	0.34%
2020/10/27	0	0.00	1	27.65	27.80	-1	6,553	-0.02%
2020/10/26	5	27.70	0	0.00	27.50	5	6,536	0.08%
2020/10/23	11	27.75	1	27.55	27.60	10	6,535	0.15%
2020/10/22	70	27.95	1	28.00	27.55	69	6,573	1.05%
2020/10/21	51	27.79	1	27.90	27.85	50	6,609	0.76%
2020/10/20	1	27.70	6	27.53	27.50	-5	6,581	-0.08%
2020/10/19	2	27.35	2	27.25	27.30	0	6,562	0.00%
2020/10/16	1	26.75	0	0.00	26.75	1	6,554	0.02%
2020/10/08	1	27.05	1	26.80	27.05	0	6,641	0.00%
2020/10/07	0	0.00	71	26.22	26.15	-71	6,555	-1.08%
2020/10/06	0	0.00	0	26.00	26.00	0	6,579	0.00%
2020/10/05	30	25.78	0	25.70	25.70	30	6,608	0.45%
2020/09/30	15	25.62	2	25.60	25.70	13	6,682	0.19%
2020/09/29	9	25.54	0	0.00	25.45	9	6,745	0.13%
2020/09/28	15	25.73	0	0.00	25.65	15	6,822	0.22%
2020/09/25	21.1	25.88	0	0.00	25.25	21.1	6,946	0.30%
2020/09/24	0	0.00	3	26.17	25.60	-3	6,962	-0.04%
2020/09/23	1	26.70	0	0.00	26.65	1	6,916	0.01%
2020/09/22	3	27.13	1	26.85	26.80	2	6,990	0.03%
2020/09/21	0	0.00	0	27.65	27.70	0	7,069	0.00%
2020/09/18	9	28.29	10	28.77	27.55	-1	7,041	-0.01%
2020/09/17	1	27.80	1	28.10	28.10	0	6,712	0.00%
2020/09/16	18	27.93	14	27.94	27.85	4	6,659	0.06%
2020/09/11	2	26.88	5	26.66	26.55	-3	6,766	-0.04%
2020/09/10	1	27.50	0	0.00	27.25	1	6,718	0.01%
2020/09/09	5	27.40	2	27.48	27.35	3	6,700	0.04%
2020/09/08	1	27.05	2	27.23	27.30	-1	6,638	-0.02%
2020/09/07	1	27.05	0	0.00	26.80	1	6,593	0.02%
2020/09/04	4	27.18	3	27.23	27.20	1	6,566	0.02%
2020/09/03	3	27.87	4	27.89	27.80	-1	6,495	-0.02%
2020/09/02	1	28.05	18	28.09	28.20	-17	6,405	-0.27%
2020/09/01	2	27.75	1	28.15	27.90	1	6,316	0.02%
2020/08/31	0	0.00	3	27.80	27.75	-3	6,232	-0.05%
2020/08/28	0	0.00	2	27.65	27.50	-2	6,174	-0.03%
2020/08/27	3	27.92	2	27.45	27.30	1	6,148	0.02%
2020/08/26	1	27.70	9	27.76	27.70	-8	6,041	-0.13%
2020/08/25	5	27.67	7	27.60	27.60	-2	5,980	-0.03%
2020/08/24	9.2	27.94	10	28.10	28.15	-0.8	5,854	-0.01%
2020/08/21	21	27.97	19	27.88	27.85	2	5,652	0.04%
2020/08/20	9	26.87	0	0.00	26.65	9	5,236	0.17%
2020/08/19	1	27.95	3	27.43	27.30	-2	4,917	-0.04%
2020/08/18	1	27.15	3	26.88	27.20	-2	4,736	-0.04%
2020/08/14	0	0.00	1	26.85	26.80	-1	4,604	-0.02%
2020/08/13	20	27.42	15	27.00	27.10	5	4,536	0.11%
2020/08/12	6	26.99	6	27.28	27.65	0	4,356	0.00%
2020/08/11	1	26.95	2	26.98	26.75	-1	4,191	-0.02%
2020/08/10	0	0.00	1	26.35	26.45	-1	3,949	-0.03%
2020/08/07	3	26.10	12	26.29	26.50	-9	3,920	-0.23%
2020/08/06	14	26.29	7	26.07	25.90	7	3,811	0.18%
2020/08/05	2	25.10	1	25.10	25.10	1	3,491	0.03%
2020/08/04	3	25.07	2	25.25	25.15	1	3,478	0.03%
2020/08/03	1	24.95	0	0.00	24.90	1	3,466	0.03%
2020/07/31	1	24.20	1	24.15	24.10	0	3,435	0.00%
2020/07/30	1	23.75	1	23.90	24.00	0	3,441	0.00%
2020/07/29	0	0.00	2	23.83	23.70	-2	3,488	-0.06%
2020/07/28	2	23.73	0	0.00	23.10	2	3,514	0.06%
2020/07/27	1	23.90	1	23.85	23.85	0	3,490	0.00%
2020/07/23	3	24.65	3	24.75	24.70	0	3,447	0.00%
2020/07/22	0	0.00	1	25.25	24.85	-1	3,440	-0.03%
2020/07/21	1	24.90	30	24.85	25.00	-29	3,404	-0.85%
2020/07/20	32	24.47	34	24.57	24.65	-2	3,384	-0.06%
2020/07/17	1	23.55	1	23.40	23.40	0	3,312	0.00%
2020/07/14	2	24.70	0	0.00	24.60	2	3,280	0.06%
2020/07/10	0	0.00	10	24.55	24.60	-10	3,289	-0.30%
2020/07/09	10	25.40	2	24.95	24.90	8	3,389	0.24%
2020/07/07	30	24.60	1	24.45	24.40	29	3,289	0.88%
2020/07/06	22	25.01	22	25.18	25.15	0	3,215	0.00%
2020/07/03	2	24.45	1	24.05	24.25	1	3,102	0.03%
2020/07/02	0	0.00	2.5	24.28	24.20	-2.5	3,054	-0.08%
2020/07/01	2	24.45	0	0.00	24.30	2	3,012	0.07%
2020/06/30	1	24.30	10.1	23.81	24.10	-9.1	2,913	-0.31%
2020/06/29	2	22.68	0	0.00	22.70	2	2,777	0.07%
2020/06/24	0.5	22.30	0	0.00	22.40	0.5	2,784	0.02%
2020/06/22	1	22.65	0	0.00	22.45	1	2,797	0.04%
2020/06/19	0	0.00	2	22.40	22.55	-2	2,808	-0.07%
2020/06/18	16	22.46	15	22.57	22.20	1	2,710	0.04%
2020/06/17	1	21.40	0	0.00	21.75	1	2,571	0.04%
2020/06/16	0	0.00	2	21.30	21.40	-2	2,590	-0.08%
2020/06/15	0	0.00	0	20.85	20.85	0	2,652	0.00%
2020/06/12	1	20.70	3	20.70	20.85	-2	2,679	-0.07%
2020/06/10	1	21.60	0	0.00	21.70	1	2,713	0.04%
2020/06/08	2	22.30	0	0.00	22.30	2	2,861	0.07%
2020/06/05	9	22.46	2	22.40	22.50	7	2,868	0.24%
2020/06/04	0	0.00	2	22.05	22.00	-2	2,865	-0.07%
2020/06/03	2	22.05	0	0.00	22.00	2	2,871	0.07%
2020/06/02	2	21.85	0	0.00	21.60	2	2,840	0.07%
2020/05/28	0	0.00	1	21.95	21.60	-1	2,841	-0.04%
2020/05/27	1	21.40	1	21.45	21.50	0	2,837	0.00%
2020/05/25	1	21.20	5	21.25	21.30	-4	2,851	-0.14%
2020/05/19	4	21.28	0	21.35	21.35	4	2,968	0.13%
2020/05/15	0	0.00	11	21.56	21.10	-11	2,984	-0.37%
2020/05/14	13	22.03	1	22.10	21.65	12	2,942	0.41%
2020/05/13	8	22.15	14	22.30	22.35	-6	2,868	-0.21%
2020/05/11	2	21.78	0	0.00	21.75	2	2,836	0.07%
2020/05/08	0	0.00	41.8	21.98	21.80	-41.8	2,809	-1.49%
2020/05/07	0	0.00	1	21.20	21.15	-1	2,720	-0.04%
2020/05/05	4	20.94	11	20.95	20.85	-7	2,714	-0.26%
2020/04/30	0	0.00	5	20.75	20.80	-5	2,632	-0.19%
2020/04/29	5	20.90	1	20.95	20.70	4	2,660	0.15%
2020/04/28	0	0.00	5	20.55	20.65	-5	2,633	-0.19%
2020/04/27	1	20.45	5	20.45	20.40	-4	2,677	-0.15%
2020/04/21	5	19.85	5	19.65	19.65	0	2,710	0.00%
2020/04/17	0	0.00	0	20.00	20.05	0	2,785	0.00%
2020/04/16	0	0.00	1	20.15	20.00	-1	2,780	-0.04%
2020/04/15	2	20.15	0	0.00	20.05	2	2,762	0.07%
2020/04/14	16	20.94	6.4	20.34	20.50	9.6	2,747	0.35%
2020/04/13	2	19.70	6	20.03	20.45	-4	2,634	-0.15%
2020/04/09	0	19.55	0	0.00	19.55	0	2,635	0.00%
2020/04/06	0	0.00	5	19.30	19.50	-5	2,639	-0.19%
2020/04/01	0	0.00	0	19.45	19.30	0	2,655	0.00%
2020/03/31	0	19.00	0	0.00	18.95	0	2,712	0.00%
2020/03/30	0	0.00	0	19.30	19.00	0	2,699	0.00%
2020/03/27	0	18.20	0	18.20	18.00	0	2,696	0.00%
2020/03/26	0.3	18.25	0	0.00	18.25	0.3	2,705	0.01%
2020/03/25	0	18.35	0	0.00	18.25	0	2,704	0.00%
2020/03/23	0	16.25	0	0.00	16.00	0	2,739	0.00%
2020/03/19	1	14.75	0	0.00	14.80	1	2,906	0.03%
2020/03/18	0	16.65	0	0.00	16.35	0	2,846	0.00%
2020/03/13	21	19.57	5	19.55	19.95	16	2,805	0.57%
2020/03/12	20	21.75	0	21.80	21.70	20	2,722	0.73%
2020/03/11	0	0.00	0	22.90	22.90	0	2,621	0.00%
2020/03/10	0	22.70	0.1	22.70	22.85	-0.1	2,596	0.00%
2020/03/02	0	0.00	1	23.20	23.20	-1	2,598	-0.04%
2020/02/26	0	0.00	6	23.60	23.60	-6	2,581	-0.23%
2020/02/20	9	24.27	1	23.85	23.85	8	2,620	0.31%
2020/02/19	0	0.00	3	23.55	23.80	-3	2,596	-0.12%
2020/02/13	7	23.15	0	0.00	23.15	7	2,572	0.27%
2020/02/11	0.1	22.50	0	0.00	22.40	0.1	2,543	0.00%
2020/02/07	1	22.60	0	0.00	22.60	1	2,545	0.04%
2020/02/05	4	22.55	4	22.65	22.50	0	2,601	0.00%
2020/02/03	0	22.50	0	0.00	22.40	0	2,640	0.00%
2020/01/30	0	0.00	4	23.71	23.55	-4	2,653	-0.15%
2020/01/16	53	25.36	56	25.64	25.80	-3	2,635	-0.11%
2020/01/15	0	25.20	0	0.00	25.10	0	2,593	0.00%
2020/01/14	25	25.30	25	25.30	25.35	0	2,601	0.00%
2020/01/13	8	25.03	3	25.10	25.20	5	2,573	0.19%
2020/01/10	5	24.40	0	0.00	24.65	5	2,532	0.20%
2020/01/02	2	25.70	2	25.65	25.65	0	2,668	0.00%
2019/12/31	1	25.80	2	25.75	25.80	-1	2,651	-0.04%
2019/12/30	2	25.75	2	25.65	25.80	0	2,649	0.00%
2019/12/27	4	26.13	7	26.13	26.00	-3	2,645	-0.11%
2019/12/26	1	26.00	3	26.00	26.10	-2	2,653	-0.08%
2019/12/23	7	25.48	7	25.45	25.50	0	2,682	0.00%
2019/12/19	3	25.77	8	25.70	25.75	-5	2,690	-0.19%
2019/12/18	4	25.84	0	0.00	25.90	4	2,716	0.15%
2019/12/17	10	26.05	2	26.10	26.00	8	2,712	0.29%
2019/12/13	2	24.55	2	24.60	24.45	0	2,543	0.00%
2019/12/12	6	24.65	6	24.50	24.50	0	2,552	0.00%
2019/12/11	6	25.08	5	24.95	24.85	1	2,554	0.04%
2019/12/10	5.4	25.09	0	0.00	25.00	5.4	2,573	0.21%
2019/12/09	0	0.00	5	25.30	25.10	-5	2,594	-0.19%
2019/12/06	15	25.27	18	25.19	25.10	-3	2,632	-0.11%
2019/12/05	15	25.46	16	25.50	25.40	-1	2,668	-0.04%
2019/12/04	7	25.31	3	25.30	25.35	4	2,718	0.15%
2019/12/03	8	25.10	17	25.06	25.10	-9	2,740	-0.33%
2019/12/02	19	25.01	18	25.05	25.30	1	2,755	0.04%
2019/11/29	16	25.33	22	25.27	25.10	-6	2,781	-0.22%
2019/11/28	2	25.40	2	25.60	25.35	0	2,818	0.00%
2019/11/27	4	25.55	1	25.40	25.50	3	2,859	0.10%
2019/11/26	18	25.38	20	25.39	25.30	-2	2,890	-0.07%
2019/11/25	13	25.22	25	25.30	25.35	-12	2,975	-0.40%
2019/11/22	12	25.13	12	25.22	25.10	0	3,021	0.00%
2019/11/21	14	25.17	8	25.22	25.25	6	3,095	0.19%
2019/11/19	14	25.00	19	24.98	24.95	-5	3,187	-0.16%
2019/11/18	29	24.95	26	24.95	25.10	3	3,234	0.09%
2019/11/15	2	24.30	2	24.35	24.30	0	3,262	0.00%
2019/11/14	25	24.22	17	24.27	24.20	8	3,353	0.24%
2019/11/13	1	24.20	0	0.00	24.25	1	3,420	0.03%
2019/11/12	22	23.83	20	23.89	24.00	2	3,529	0.06%
2019/11/11	13	23.90	19	23.90	23.75	-6	3,777	-0.16%
2019/11/07	11	24.18	10	24.21	24.10	1	4,042	0.02%
2019/11/06	16	24.48	17	24.42	24.40	-1	4,191	-0.02%
2019/11/05	24	24.59	25	24.56	24.65	-1	4,378	-0.02%
2019/11/04	37	24.58	31	24.63	24.85	6	4,522	0.13%
2019/11/01	20	23.69	17	23.84	23.85	3	4,556	0.07%
2019/10/30	12	24.16	11	24.25	24.25	1	4,649	0.02%
2019/10/29	17	24.44	21	24.42	24.15	-4	4,688	-0.09%
2019/10/28	25	24.92	16	24.69	24.70	9	4,713	0.19%
2019/10/25	8	25.20	16	25.33	25.35	-8	4,689	-0.17%
2019/10/24	2	25.05	2	25.15	25.20	0	4,740	0.00%
2019/10/22	23	25.50	8	25.25	25.35	15	5,113	0.29%
2019/10/21	5	25.10	15	25.28	25.50	-10	5,190	-0.19%
2019/10/18	20	25.35	16	25.38	25.30	4	5,302	0.08%
2019/10/17	8	25.21	5	25.29	25.35	3	5,324	0.06%
2019/10/16	4	25.08	9	24.99	25.15	-5	5,375	-0.09%
2019/10/15	10	24.86	5	24.80	24.70	5	5,431	0.09%
2019/10/14	16	24.79	20	24.54	24.95	-4	5,453	-0.07%
2019/10/09	8	25.71	4	25.85	25.65	4	5,363	0.07%
2019/10/08	4	25.93	0	0.00	25.80	4	5,413	0.07%
2019/10/03	0	0.00	2	26.35	26.40	-2	5,908	-0.03%
2019/10/02	1	25.90	2	26.13	26.60	-1	5,923	-0.02%
2019/10/01	13	26.14	37	25.90	25.90	-24	5,902	-0.41%
2019/09/27	16	26.38	8	26.43	26.25	8	5,875	0.14%
2019/09/26	8	26.96	17	26.87	26.75	-9	5,850	-0.15%
2019/09/25	26	26.53	14	26.54	26.40	12	5,800	0.21%
2019/09/24	15	26.84	16	26.89	26.90	-1	5,796	-0.02%
2019/09/23	8	26.79	7	26.74	26.80	1	5,827	0.02%
2019/09/20	3	26.25	12	26.48	26.55	-9	5,942	-0.15%
2019/09/18	15	26.69	3	26.72	26.65	12	5,998	0.20%
2019/09/17	1	26.85	3	26.50	26.70	-2	6,068	-0.03%
2019/09/16	3	26.85	4	26.65	26.55	-1	6,108	-0.02%
2019/09/12	2	27.05	2	27.05	27.05	0	6,061	0.00%
2019/09/11	6	27.13	4	26.91	27.20	2	6,057	0.03%
2019/09/10	5	27.43	9	27.51	27.25	-4	6,013	-0.07%
2019/09/09	14	27.70	4	27.90	27.70	10	5,964	0.17%
2019/09/06	9	28.14	7	28.15	28.15	2	5,927	0.03%
2019/09/05	0	0.00	6	28.59	28.55	-6	5,869	-0.10%
2019/09/04	0	0.00	2	28.55	28.55	-2	5,848	-0.03%
2019/09/03	3	28.60	3	28.60	28.55	0	5,846	0.00%
2019/09/02	0	0.00	4	28.45	28.65	-4	5,815	-0.07%
2019/08/30	3	28.07	0	0.00	28.00	3	5,760	0.05%
2019/08/29	4	27.58	4	27.46	27.90	0	5,720	0.00%
2019/08/28	6	27.88	3	27.88	27.60	3	5,675	0.05%
2019/08/27	3	27.45	3	27.57	27.65	0	5,580	0.00%
2019/08/26	0	0.00	8	26.87	26.85	-8	5,536	-0.14%
2019/08/23	2	28.20	0	0.00	28.10	2	5,457	0.04%
2019/08/22	13	28.58	2	28.45	28.45	11	5,445	0.20%
2019/08/21	6	28.18	7	28.24	28.25	-1	5,355	-0.02%
2019/08/20	13	28.92	6.3	28.84	28.30	6.7	5,293	0.13%
2019/08/19	0	0.00	6	29.00	28.85	-6	5,210	-0.12%
2019/08/16	4	28.60	0	0.00	28.65	4	5,170	0.08%
2019/08/15	9	28.77	11	28.72	28.75	-2	5,126	-0.04%
2019/08/14	6	28.68	11	28.70	28.95	-5	5,035	-0.10%
2019/08/13	9	28.03	8	28.15	27.75	1	4,835	0.02%
2019/08/12	8	28.94	2	29.00	28.75	6	4,774	0.13%
2019/08/08	14.5	28.56	6	28.55	28.45	8.5	4,616	0.18%
2019/08/07	5	28.63	9	28.50	28.05	-4	4,537	-0.09%
2019/08/06	7	27.63	0	0.00	28.30	7	4,373	0.16%
2019/08/05	2.5	27.56	2	27.40	27.40	0.5	4,279	0.01%
2019/08/02	3.3	27.30	11	27.15	27.15	-7.7	4,223	-0.18%
2019/08/01	9	27.23	7	27.55	27.70	2	4,257	0.05%
2019/07/31	4	26.94	3	26.92	27.05	1	4,261	0.02%
2019/07/30	20	26.47	15	26.47	26.45	5	4,274	0.12%
2019/07/29	7	27.65	0	0.00	27.20	7	4,277	0.16%
2019/07/26	15	27.33	28	27.45	27.40	-13	4,281	-0.30%
2019/07/25	47	27.81	53	27.58	27.60	-6	4,335	-0.14%
2019/07/24	1	27.05	18	27.00	27.20	-17	4,229	-0.40%
2019/07/23	19	26.73	6	26.90	26.85	13	4,220	0.31%
2019/07/22	49	26.74	61	26.82	26.85	-12	4,182	-0.29%
2019/07/19	16	26.14	8	26.25	26.25	8	4,201	0.19%
2019/07/18	5	26.37	4	26.35	26.20	1	4,231	0.02%
2019/07/17	6	26.35	19	26.51	26.80	-13	4,239	-0.31%
2019/07/16	17	26.41	7	26.37	26.15	10	4,296	0.23%
2019/07/15	10	25.87	18	26.03	26.15	-8	4,274	-0.19%
2019/07/12	33	26.10	37	26.01	26.00	-4	4,254	-0.09%
2019/07/11	21	25.53	31	25.76	25.70	-10	4,226	-0.24%
2019/07/10	161	26.40	137	25.95	25.60	24	4,243	0.57%	大買/大賣/
2019/07/09	0	0.00	1	25.90	25.90	-1	3,908	-0.03%
2019/07/08	3	25.63	1	25.75	25.75	2	3,902	0.05%
2019/07/05	13	25.54	18	25.50	25.40	-5	3,920	-0.13%
2019/07/04	25	25.45	18	25.47	25.25	7	3,977	0.18%
2019/07/03	13	25.53	14	25.49	25.20	-1	4,008	-0.02%
2019/07/02	8	25.31	18	25.56	25.70	-10	4,028	-0.25%
2019/07/01	13	25.48	9	25.59	25.45	4	4,028	0.10%
2019/06/28	8	25.11	3	25.20	25.05	5	4,038	0.12%
2019/06/27	4	25.71	1	26.25	25.25	3	4,034	0.07%
2019/06/26	0	0.00	3	25.70	25.70	-3	3,911	-0.08%
2019/06/25	5	25.80	11	25.72	25.35	-6	3,926	-0.15%
2019/06/24	6	25.08	18	24.81	25.30	-12	3,877	-0.31%
2019/06/21	27	24.37	32	24.47	24.50	-5	3,881	-0.13%
2019/06/20	20	24.30	7	24.30	24.20	13	3,937	0.33%
2019/06/19	10	23.86	16	24.03	24.10	-6	4,187	-0.14%
2019/06/18	16	23.68	9	23.70	23.55	7	4,303	0.16%
2019/06/17	10	23.80	16	23.83	23.85	-6	4,349	-0.14%
2019/06/14	22	23.86	10	23.86	23.80	12	4,476	0.27%
2019/06/13	17	23.76	22	23.73	23.70	-5	4,689	-0.11%
2019/06/12	32	23.72	30	23.72	23.60	2	4,717	0.04%
2019/06/11	16	23.78	28	23.84	24.00	-12	4,791	-0.25%
2019/06/10	31	23.45	26	23.32	23.50	5	4,787	0.10%
2019/06/06	30	23.07	25	23.13	23.05	5	4,814	0.10%
2019/06/05	22	23.14	24	23.17	23.10	-2	4,819	-0.04%
2019/06/04	14	22.88	5	23.10	22.80	9	4,843	0.19%
2019/06/03	5	22.95	5	23.04	23.00	0	4,929	0.00%
2019/05/31	24	23.46	16	23.42	23.45	8	5,027	0.16%
2019/05/30	18	22.73	24	22.92	23.20	-6	5,063	-0.12%
2019/05/29	15	22.74	9	22.78	22.60	6	5,109	0.12%
2019/05/28	10	23.25	10	23.15	23.15	0	5,107	0.00%
2019/05/24	2	23.45	4	23.39	23.25	-2	5,207	-0.04%
2019/05/23	26	23.67	19	23.63	23.30	7	5,218	0.13%
2019/05/22	3	24.48	24	24.40	24.15	-21	5,200	-0.40%
2019/05/21	28	24.44	5	24.39	24.45	23	5,226	0.44%
2019/05/20	17	24.28	18	24.09	24.75	-1	5,249	-0.02%
2019/05/17	3	24.50	7	24.66	24.25	-4	5,221	-0.08%
2019/05/16	14	24.60	7	24.76	24.30	7	5,180	0.14%
2019/05/15	15	25.03	15	25.02	25.05	0	5,164	0.00%
2019/05/14	4	24.45	6	24.58	24.80	-2	5,107	-0.04%
2019/05/13	0	0.00	6	24.38	24.55	-6	5,084	-0.12%
2019/05/10	18	24.13	51	24.02	24.10	-33	5,034	-0.66%
2019/05/09	58	24.49	22	24.58	24.20	36	4,995	0.72%
2019/05/08	40	25.01	36	25.11	25.35	4	4,909	0.08%
2019/05/07	23	25.47	21	25.63	25.70	2	4,836	0.04%
2019/05/06	31	25.56	46	25.55	25.10	-15	4,785	-0.31%
2019/05/03	25	26.21	16	26.21	26.40	9	4,701	0.19%
2019/05/02	17	26.07	78	26.10	26.25	-61	4,671	-1.31%
2019/04/30	29	25.30	53	25.36	26.00	-24	4,622	-0.52%
2019/04/29	71	25.25	58	25.38	25.00	13	4,407	0.29%
2019/04/26	24	25.01	25	25.01	25.35	-1	4,409	-0.02%
2019/04/25	58	25.32	29	25.40	25.15	29	4,519	0.64%
2019/04/24	30	25.28	33	25.28	25.45	-3	4,551	-0.07%
2019/04/23	31	24.80	46	24.98	25.20	-15	4,545	-0.33%
2019/04/22	32	25.08	27	25.12	25.10	5	4,548	0.11%
2019/04/19	11	24.29	15	24.29	24.20	-4	4,467	-0.09%
2019/04/18	19	24.24	11	24.50	23.90	8	4,501	0.18%
2019/04/17	12.3	24.55	25	24.63	24.55	-12.7	4,630	-0.27%
2019/04/16	74	24.72	20	24.78	24.50	54	4,820	1.12%
2019/04/15	41	24.02	44	24.25	24.65	-3	4,989	-0.06%
2019/04/12	0	23.60	16	23.63	23.60	-16	4,914	-0.33%
2019/04/11	17	23.79	24	23.93	23.70	-7	4,911	-0.14%
2019/04/10	13	24.01	17	24.15	24.10	-4	4,887	-0.08%
2019/04/09	18	23.69	12	23.69	23.85	6	4,821	0.12%
2019/04/08	9	23.75	2	23.90	23.75	7	4,839	0.14%
2019/04/03	7	23.54	13	23.48	23.50	-6	4,805	-0.12%
2019/04/02	25	23.40	14	23.41	23.40	11	4,795	0.23%
2019/04/01	10	23.49	19	23.45	23.45	-9	4,776	-0.19%
2019/03/29	13	23.04	6	23.08	23.00	7	4,726	0.15%
2019/03/28	15	23.02	4	22.95	22.90	11	4,701	0.23%
2019/03/27	2	23.60	2	23.55	23.50	0	4,650	0.00%
2019/03/26	8	23.49	6	23.47	23.40	2	4,622	0.04%
2019/03/25	4	24.00	4	23.85	23.75	0	4,553	0.00%
2019/03/22	17	25.26	7	25.11	24.85	10	4,557	0.22%
2019/03/21	14	26.56	9	26.58	26.10	5	4,316	0.12%
2019/03/20	0	26.05	1	25.95	26.05	-1	4,214	-0.02%
2019/03/19	15	26.15	2	26.50	26.10	13	4,218	0.31%
2019/03/18	1	26.45	4	26.00	26.50	-3	4,208	-0.07%
2019/03/15	2	25.13	1	25.20	25.15	1	4,001	0.03%
2019/03/14	0	25.35	1	25.50	25.35	-1	3,996	-0.02%
2019/03/13	0	25.35	4	25.20	25.35	-4	3,949	-0.10%
2019/03/12	3	25.17	6	25.20	25.05	-3	3,954	-0.08%
2019/03/11	2	24.95	3	24.90	24.80	-1	3,997	-0.03%
2019/03/08	1	24.80	3	24.53	24.75	-2	4,017	-0.05%
2019/03/07	7	25.30	2	25.08	25.10	5	4,007	0.12%
2019/03/06	3	25.25	2.2	25.63	25.70	0.8	3,941	0.02%
2019/03/05	2	25.05	3	25.08	24.85	-1	3,870	-0.03%
2019/03/04	0	25.00	1	25.00	25.00	-1	3,847	-0.03%
2019/02/26	4	24.56	4	24.55	24.50	0	3,815	0.00%
2019/02/25	4	25.11	2	25.45	24.95	2	3,835	0.05%
2019/02/22	0	0.00	1	24.85	24.90	-1	3,808	-0.03%
2019/02/21	0	0.00	5	24.84	24.80	-5	3,830	-0.13%
2019/02/20	2	24.55	0	0.00	24.50	2	3,817	0.05%
2019/02/19	3	24.62	19	24.55	24.70	-16	3,789	-0.42%
2019/02/14	3	25.02	1	24.90	24.80	2	3,805	0.05%
2019/02/13	0	0.00	1	24.90	24.95	-1	3,803	-0.03%
2019/02/12	0	0.00	1	25.05	24.90	-1	3,803	-0.03%
2019/02/11	0	0.00	2	24.70	24.90	-2	3,795	-0.05%
2019/01/30	1	24.45	0	0.00	24.60	1	3,776	0.03%
2019/01/28	0	0.00	2	25.13	24.90	-2	3,750	-0.05%
2019/01/22	28	24.90	27	25.07	25.05	1	3,719	0.03%
2019/01/21	0	0.00	1	25.30	25.35	-1	3,653	-0.03%
2019/01/18	3	25.18	0	0.00	25.30	3	3,642	0.08%
2019/01/17	1	25.65	0	0.00	25.30	1	3,618	0.03%
2019/01/16	24	25.69	6	26.00	26.10	18	3,458	0.52%
2019/01/15	1	25.30	6	24.93	25.05	-5	3,279	-0.15%
2019/01/14	5	24.80	5	24.90	24.85	0	3,222	0.00%
2019/01/11	1	25.60	2	25.40	25.10	-1	3,158	-0.03%
2019/01/10	7	25.62	7	25.38	25.75	0	3,087	0.00%
2019/01/09	5	25.69	8	25.59	25.50	-3	3,015	-0.10%
2019/01/08	10	24.96	5	24.82	25.45	5	2,864	0.17%
2019/01/07	1	24.05	8	24.09	24.50	-7	2,643	-0.26%
2019/01/04	12	22.20	27	22.56	22.70	-15	2,411	-0.62%
2019/01/03	10	22.75	0	0.00	22.75	10	2,429	0.41%
2019/01/02	0	0.00	16	23.39	23.00	-16	2,447	-0.65%
2018/12/27	1	23.30	5	23.19	22.90	-4	2,451	-0.16%
2018/12/25	3	22.67	4	22.69	22.65	-1	2,408	-0.04%
2018/12/24	1	22.75	4	22.91	23.05	-3	2,406	-0.12%
2018/12/22	0	0.00	1	22.50	22.55	-1	2,398	-0.04%
2018/12/21	1	22.40	4	22.38	22.50	-3	2,488	-0.12%
2018/12/20	4	22.39	0	0.00	22.30	4	2,499	0.16%
2018/12/19	4	23.13	4	23.13	22.70	0	2,485	0.00%
2018/12/18	2	22.65	24	22.76	22.75	-22	2,476	-0.89%
2018/12/17	29	23.98	7	24.01	23.00	22	2,441	0.90%
2018/12/14	7	22.95	6	23.10	23.15	1	2,315	0.04%
2018/12/13	22	23.02	15	23.05	23.05	7	2,299	0.30%
2018/12/12	1	22.95	3	23.13	23.00	-2	2,257	-0.09%
2018/12/11	15	22.96	4	22.73	22.80	11	2,201	0.50%
2018/12/07	0	0.00	5	21.80	22.15	-5	2,086	-0.24%
2018/12/06	5	21.82	2	22.50	21.30	3	2,067	0.15%
2018/12/05	4	22.13	32	22.37	22.25	-28	2,033	-1.38%
2018/12/04	1	23.20	2	22.60	22.45	-1	2,034	-0.05%
2018/12/03	2	22.10	1	22.10	22.10	1	1,968	0.05%
2018/11/30	0	0.00	0	21.70	21.60	0	1,946	0.00%
2018/11/29	3	21.53	3	21.95	21.45	0	1,929	0.00%
2018/11/28	0	0.00	3	21.27	21.45	-3	1,902	-0.16%
2018/11/27	5	20.90	7	21.00	20.95	-2	1,876	-0.11%
2018/11/26	0	0.00	4	20.73	20.80	-4	1,855	-0.22%
2018/11/23	4	20.55	0	0.00	20.10	4	1,839	0.22%
2018/11/22	1	20.95	1	21.40	20.80	0	1,808	0.00%
2018/11/21	0	0.00	3	20.95	21.00	-3	1,804	-0.17%
2018/11/16	1	20.00	0	19.95	20.05	1	1,765	0.06%
2018/11/15	0	0.00	1	20.00	19.90	-1	1,753	-0.06%
2018/11/14	1	19.70	0	0.00	19.85	1	1,708	0.06%
2018/11/07	0	0.00	1	19.45	19.45	-1	1,896	-0.05%
2018/11/02	0	0.00	2	18.95	18.95	-2	2,120	-0.09%
2018/11/01	2	18.50	0	0.00	18.55	2	2,130	0.09%
2018/10/31	1	18.05	1	18.20	18.30	0	2,151	0.00%
2018/10/25	1	17.25	0	0.00	17.15	1	2,460	0.04%
2018/10/24	0	18.40	0	0.00	18.40	0	2,454	0.00%
2018/10/23	0	18.75	0	0.00	18.45	0	2,473	0.00%
2018/10/22	2	18.98	2	19.15	19.05	0	2,509	0.00%
2018/10/19	1	19.10	1	18.45	19.10	0	2,525	0.00%
2018/10/17	2	18.85	0	0.00	18.65	2	2,570	0.08%
2018/10/12	1	17.60	0	0.00	18.10	1	2,776	0.04%
2018/10/11	2	18.08	0	0.00	18.00	2	3,116	0.06%
2018/10/09	3	20.17	0	0.00	20.00	3	3,134	0.10%
2018/10/08	3	20.68	0	0.00	20.60	3	3,300	0.09%
2018/10/05	2	20.70	0	0.00	20.65	2	3,690	0.05%
2018/09/28	8	23.36	8	23.25	23.30	0	3,882	0.00%
2018/09/26	0	0.00	1	22.60	22.50	-1	4,218	-0.02%
2018/09/25	1	22.15	0	0.00	22.30	1	4,258	0.02%
2018/09/21	0	0.00	1	22.10	21.90	-1	4,288	-0.02%
2018/09/12	1	21.15	0	0.00	21.15	1	4,668	0.02%
2018/09/03	1	22.60	0	0.00	22.50	1	4,948	0.02%
2018/08/31	1	22.85	0	0.00	22.85	1	5,015	0.02%
2018/08/29	2	22.95	0	0.00	23.00	2	5,219	0.04%
2018/08/28	1	23.00	0	0.00	22.95	1	5,366	0.02%
2018/08/27	0	0.00	4	23.05	23.00	-4	5,638	-0.07%
2018/08/24	2	21.80	0	0.00	21.80	2	5,787	0.03%
2018/08/21	3	22.10	0	0.00	22.10	3	5,885	0.05%
2018/08/16	1	21.35	1	21.70	22.00	0	5,863	0.00%
2018/08/15	1	22.35	2	22.85	22.20	-1	5,832	-0.02%
2018/08/14	4	23.20	0	0.00	23.05	4	5,802	0.07%
2018/08/13	16	23.73	1	24.40	23.60	15	5,750	0.26%
2018/08/09	4	26.21	1	26.20	26.05	3	5,778	0.05%
2018/08/08	2	26.60	0	0.00	26.55	2	5,753	0.03%
2018/08/07	4	26.98	0	0.00	26.85	4	5,736	0.07%
2018/08/06	2	27.10	13	27.10	27.15	-11	5,724	-0.19%
2018/08/03	8	27.50	14	27.53	27.35	-6	5,726	-0.10%
2018/07/30	0	0.00	1	26.85	26.90	-1	5,434	-0.02%
2018/07/27	3	26.80	0	0.00	27.25	3	5,423	0.06%
2018/07/26	0	0.00	1	26.60	26.55	-1	5,382	-0.02%
2018/07/25	1	26.75	1	26.60	26.60	0	5,360	0.00%
2018/07/23	1	26.80	5	26.68	26.55	-4	5,329	-0.08%
2018/07/20	4	27.16	1	27.55	27.05	3	5,289	0.06%
2018/07/19	0	0.00	3	27.53	27.45	-3	5,251	-0.06%
2018/07/18	56	28.66	58	28.03	27.90	-2	5,190	-0.04%
2018/07/17	2	27.63	15	27.69	27.50	-13	4,869	-0.27%
2018/07/16	72	28.00	66	27.68	28.00	6	4,833	0.12%
2018/07/13	28	28.38	21	28.50	28.45	7	4,685	0.15%
2018/07/11	18	28.22	20	27.87	27.50	-2	4,306	-0.05%
2018/07/10	4	27.70	2	27.80	27.90	2	4,296	0.05%
2018/07/09	1	27.20	0	0.00	27.20	1	4,301	0.02%
2018/07/06	3	26.65	3	27.07	27.05	0	4,281	0.00%
2018/07/05	1	26.80	1	27.00	27.00	0	4,321	0.00%
2018/07/04	59	27.68	62	28.10	27.90	-3	4,324	-0.07%
2018/07/02	2	27.10	0.3	26.90	26.85	1.7	4,016	0.04%
2018/06/29	0.3	27.10	4	27.49	27.25	-3.7	3,991	-0.09%
2018/06/28	0	0.00	1	26.25	26.25	-1	3,914	-0.03%
2018/06/27	1	26.35	8	26.35	26.10	-7	3,951	-0.18%
2018/06/26	0	0.00	0	26.30	26.20	0	3,973	0.00%
2018/06/22	3	27.28	0	0.00	27.15	3	4,015	0.07%
2018/06/21	22	27.99	4	27.93	27.95	18	3,998	0.45%
2018/06/20	5	27.22	11	26.83	27.45	-6	3,963	-0.15%
2018/06/19	8	27.35	0	0.00	27.20	8	4,013	0.20%
2018/06/14	1	27.40	0	0.00	27.30	1	4,165	0.02%
2018/06/13	2	27.65	7	27.65	27.60	-5	4,174	-0.12%
2018/06/12	0	0.00	3	28.20	27.85	-3	4,166	-0.07%
2018/06/11	7	27.54	4	27.53	27.40	3	4,093	0.07%
2018/06/08	6	27.77	4	27.83	27.70	2	4,127	0.05%
2018/06/07	17	27.94	16	28.02	27.65	1	4,144	0.02%
2018/06/06	10	27.27	1	27.20	27.35	9	4,114	0.22%
2018/06/05	1	27.20	2	27.70	27.00	-1	4,531	-0.02%
2018/06/04	10	28.10	9	28.24	28.05	1	4,582	0.02%
2018/06/01	4	27.24	2	27.13	27.35	2	4,392	0.05%
2018/05/31	3	26.30	0	0.00	26.50	3	4,412	0.07%
2018/05/29	0	0.00	2	26.25	26.25	-2	4,596	-0.04%
2018/05/28	3	26.20	12	26.10	26.05	-9	4,630	-0.19%
2018/05/25	1	25.40	0	0.00	25.35	1	4,770	0.02%
2018/05/22	3	26.00	6	25.88	25.75	-3	4,910	-0.06%
2018/05/21	3	25.35	4	25.53	25.70	-1	5,034	-0.02%
2018/05/18	13	25.67	10	25.48	25.40	3	5,176	0.06%
2018/05/17	0	0.00	9	25.58	26.10	-9	5,161	-0.17%
2018/05/16	0	0.00	2	24.50	24.50	-2	5,055	-0.04%
2018/05/15	1	24.10	0	0.00	24.25	1	5,119	0.02%
2018/05/14	2	24.00	0	0.00	24.00	2	5,303	0.04%
2018/05/11	0	0.00	4	24.55	24.10	-4	5,357	-0.07%
2018/05/10	2	24.05	0	0.00	23.95	2	5,360	0.04%
2018/05/09	4	24.15	0	0.00	24.05	4	5,416	0.07%
2018/05/02	0	0.00	2	24.10	24.00	-2	5,954	-0.03%
2018/04/26	4	23.95	0	0.00	23.55	4	6,682	0.06%
2018/04/25	5	23.50	0	0.00	23.75	5	7,172	0.07%
2018/04/24	5	24.06	0	0.00	23.90	5	7,255	0.07%
2018/04/23	17	24.86	0	0.00	24.80	17	7,302	0.23%
2018/04/20	2	25.35	0	0.00	25.20	2	7,393	0.03%
2018/04/19	0	0.00	15	25.72	25.50	-15	7,480	-0.20%
2018/04/18	2	25.50	3	25.50	25.50	-1	7,755	-0.01%
2018/04/17	4	25.95	0	0.00	25.80	4	7,945	0.05%
2018/04/13	0	0.00	4	26.73	26.75	-4	8,566	-0.05%
2018/04/12	6	26.25	0	0.00	26.25	6	9,242	0.06%
2018/04/11	11	26.83	4	26.93	26.70	7	10,411	0.07%
2018/04/10	2	26.58	5	26.38	26.55	-3	11,292	-0.03%
2018/04/09	2	25.80	21	25.40	25.25	-19	11,603	-0.16%
2018/04/03	2	25.90	0	0.00	25.85	2	11,754	0.02%
2018/04/02	0	26.65	0	0.00	26.65	0	11,738	0.00%
2018/03/31	0	0.00	1	26.90	26.65	-1	11,828	-0.01%
2018/03/30	4	27.19	2	27.25	27.05	2	11,829	0.02%
2018/03/28	3	27.00	1	27.05	27.00	2	11,817	0.02%
2018/03/27	3	27.42	5	27.41	27.50	-2	11,825	-0.02%
2018/03/26	2	26.90	2	26.90	26.80	0	11,834	0.00%
2018/03/23	6	26.50	0	0.00	26.75	6	11,831	0.05%
2018/03/22	2	27.20	5	27.35	27.35	-3	11,738	-0.03%
2018/03/21	2	27.70	2	27.65	27.85	0	11,692	0.00%
2018/03/20	2	27.25	0	0.00	27.15	2	11,863	0.02%
2018/03/19	1	28.05	0	0.00	27.90	1	11,893	0.01%
2018/03/16	0	28.25	5	28.21	28.20	-5	11,875	-0.04%
2018/03/15	3	27.87	0	0.00	28.05	3	11,917	0.03%
2018/03/14	1	28.00	0	0.00	27.95	1	11,906	0.01%
2018/03/13	4	28.44	1	28.35	28.45	3	11,883	0.03%
2018/03/12	1	28.50	1	28.75	28.35	0	11,841	0.00%
2018/03/09	62	30.19	79	29.71	29.20	-17	11,816	-0.14%
2018/03/08	9	28.86	2	28.85	28.75	7	11,452	0.06%
2018/03/07	2	28.50	2	28.28	28.50	0	11,450	0.00%
2018/03/06	5	28.72	22	28.77	28.75	-17	11,513	-0.15%
2018/03/05	2	28.58	21	28.39	28.45	-19	11,389	-0.17%
2018/03/02	6	28.16	2	28.05	28.15	4	11,353	0.04%
2018/03/01	2	27.95	2	27.90	27.95	0	11,737	0.00%
2018/02/27	7	28.22	17	27.84	27.80	-10	11,967	-0.08%
2018/02/26	0	27.05	0	0.00	27.00	0	12,038	0.00%
2018/02/22	0	0.00	11	27.11	27.25	-11	11,994	-0.09%
2018/02/21	0	27.50	11	26.87	27.50	-11	11,995	-0.09%
2018/02/12	12	25.65	7	25.54	25.45	5	11,913	0.04%
2018/02/09	3	24.02	13	24.30	25.00	-10	11,890	-0.08%
2018/02/08	3	25.10	2	25.05	25.10	1	11,927	0.01%
2018/02/07	5	25.76	1	25.60	25.25	4	11,965	0.03%
2018/02/06	37	25.26	26	25.10	25.10	11	12,043	0.09%
2018/02/05	6	27.10	6	27.20	27.40	0	12,214	0.00%
2018/02/02	0	0.00	1	27.95	27.95	-1	12,207	-0.01%
2018/02/01	12	27.91	5	28.52	27.95	7	12,226	0.06%
2018/01/31	4	27.93	2	28.05	28.10	2	12,282	0.02%
2018/01/30	5	28.49	2	28.48	28.05	3	12,234	0.02%
2018/01/29	14	28.24	0	0.00	28.40	14	12,159	0.12%
2018/01/26	2	27.85	3	27.60	27.70	-1	12,089	-0.01%
2018/01/25	15	28.92	0	0.00	28.10	15	11,968	0.13%
2018/01/24	16	29.18	2	29.25	29.30	14	11,793	0.12%
2018/01/23	18	29.46	16	29.19	29.05	2	11,701	0.02%
2018/01/22	8	31.01	24	31.09	30.30	-16	11,422	-0.14%
2018/01/19	43	30.75	27	30.70	30.70	16	11,212	0.14%
2018/01/18	8	29.72	5	29.55	29.35	3	10,752	0.03%
2018/01/17	0	0.00	1	29.50	29.45	-1	10,698	-0.01%
2018/01/16	11	29.75	5	29.85	29.50	6	10,612	0.06%
2018/01/15	10	29.61	23	29.52	29.35	-13	10,510	-0.12%
2018/01/12	18	30.34	9	30.38	30.05	9	10,468	0.09%
2018/01/11	19	29.61	10	29.59	29.55	9	10,156	0.09%
2018/01/10	25	29.57	20	29.39	29.10	5	9,979	0.05%
2018/01/09	26	29.93	40	29.50	30.20	-14	9,679	-0.14%
2018/01/08	77	31.50	87	31.39	30.60	-10	9,315	-0.11%
2018/01/05	254	30.65	209	30.66	31.20	45	8,612	0.52%	大買/大賣/
2018/01/04	67	28.02	55	28.35	28.95	12	7,454	0.16%
2018/01/03	80	26.53	94	26.66	26.35	-14	6,544	-0.21%
2018/01/02	17	25.76	7	25.95	25.95	10	6,204	0.16%