正文 (4906)-新光-高雄券商分點個股進出

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:13:35(已收盤)

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

正文 (4906)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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	7.1	33.26	2	33.40	33.25	5.1	7,018	0.07%
2024/04/29	1	33.15	0	0.00	33.25	1	7,071	0.01%
2024/04/26	1	32.65	1	32.80	32.80	0	7,230	0.00%
2024/04/25	6.1	32.60	0	0.00	32.50	6.1	7,275	0.08%
2024/04/24	11	32.92	0	0.00	33.00	11	7,337	0.15%
2024/04/23	1.1	32.13	3.1	32.53	32.55	-2	7,404	-0.03%
2024/04/22	8	32.14	0.1	32.05	32.25	7.9	7,631	0.10%
2024/04/19	7.1	32.51	2	32.70	32.20	5.1	7,766	0.07%
2024/04/18	13.2	32.84	2.1	32.95	33.15	11.1	7,725	0.14%
2024/04/17	5	33.02	1	33.10	32.95	4	7,742	0.05%
2024/04/16	38.4	33.13	10	33.10	32.70	28.4	7,740	0.37%
2024/04/15	1.1	34.15	45	34.14	34.10	-43.9	7,693	-0.57%
2024/04/12	5	34.57	40	34.55	34.55	-35	7,674	-0.46%
2024/04/11	1	34.50	0	0.00	34.65	1	7,676	0.01%
2024/04/10	1.1	34.71	12	34.60	34.70	-10.9	7,709	-0.14%
2024/04/09	2.1	34.32	6	34.37	34.05	-4	7,659	-0.05%
2024/04/08	0.2	34.02	5.5	34.08	34.05	-5.4	7,608	-0.07%
2024/04/03	3.1	33.90	4	34.00	33.95	-0.9	7,608	-0.01%
2024/04/02	9.3	34.15	5	34.25	34.10	4.3	7,621	0.06%
2024/04/01	6.6	34.56	1	34.55	34.55	5.6	7,594	0.07%
2024/03/29	2.1	34.05	2	34.10	34.10	0.1	7,575	0.00%
2024/03/28	4.1	34.31	2.1	34.40	34.20	1.9	7,639	0.03%
2024/03/27	2	34.48	8	34.50	34.40	-6	7,680	-0.08%
2024/03/26	7.3	34.68	6	34.33	34.40	1.3	7,678	0.02%
2024/03/25	8	35.33	0	0.00	35.30	8	7,627	0.10%
2024/03/22	4	35.18	12	35.28	35.10	-8	7,653	-0.10%
2024/03/21	11	34.85	5	34.85	34.80	6	7,663	0.08%
2024/03/20	12.1	35.23	2	35.18	34.90	10.1	7,731	0.13%
2024/03/19	14.1	35.04	5	35.12	35.00	9.1	7,974	0.11%
2024/03/18	14	34.97	6.6	34.73	35.10	7.4	8,333	0.09%
2024/03/15	16.1	34.45	7.5	34.69	34.30	8.6	8,602	0.10%
2024/03/14	17.3	35.04	5.6	35.13	34.90	11.7	8,679	0.13%
2024/03/13	10.1	36.07	1	35.60	35.65	9.1	8,912	0.10%
2024/03/12	29.8	36.34	31	36.22	36.15	-1.3	8,880	-0.01%
2024/03/11	41	36.17	6	36.33	36.15	35	8,786	0.40%
2024/03/08	9.6	36.61	10	36.42	35.95	-0.5	8,713	-0.01%
2024/03/07	76.8	37.44	36	37.61	36.80	40.8	8,577	0.48%
2024/03/06	48.4	38.39	32	38.60	38.35	16.4	8,253	0.20%
2024/03/05	158.4	39.76	223.5	39.61	39.50	-65.1	7,969	-0.82%	大買/大賣/
2024/03/04	160	37.62	126	37.86	38.70	34	6,493	0.52%	大買/大賣/
2024/03/01	3	35.28	1	35.25	35.20	2	5,983	0.03%
2024/02/29	2	35.35	4	35.30	35.40	-2	5,991	-0.03%
2024/02/27	8	35.69	0	0.00	35.25	8	5,974	0.13%
2024/02/26	6	36.22	19	36.24	36.00	-13	5,965	-0.22%
2024/02/23	3	36.07	17	36.76	35.90	-14	5,955	-0.24%
2024/02/22	17	36.40	11.1	36.38	36.35	5.9	6,002	0.10%
2024/02/21	2	36.05	9	35.92	36.05	-7	5,965	-0.12%
2024/02/20	5	35.91	10.2	35.84	35.65	-5.2	5,938	-0.09%
2024/02/19	4	35.89	7.1	35.88	35.95	-3.1	5,940	-0.05%
2024/02/16	2	35.63	0	35.80	35.65	2	5,922	0.03%
2024/02/15	4	35.79	40	35.68	35.70	-36	5,925	-0.61%
2024/02/05	27	35.35	4.1	35.28	35.10	22.9	5,887	0.39%
2024/02/02	13	36.38	29.1	36.45	36.00	-16.1	5,862	-0.27%
2024/02/01	91.1	36.18	74.1	36.28	36.20	17	5,732	0.30%
2024/01/31	3	35.40	0	0.00	35.60	3	5,626	0.05%
2024/01/30	8	35.68	3	35.53	35.75	5	5,649	0.09%
2024/01/29	14.2	35.24	18.1	35.45	35.80	-3.9	5,636	-0.07%
2024/01/26	3	35.12	1	35.15	35.00	2	5,682	0.04%
2024/01/25	7	35.59	0	0.00	35.60	7	5,729	0.12%
2024/01/24	16.1	35.96	14	36.11	35.80	2.1	5,703	0.04%
2024/01/23	9	35.71	9	35.89	35.90	0	5,671	0.00%
2024/01/22	25	35.74	17	35.81	35.85	8	5,625	0.14%
2024/01/19	6	34.73	0	0.00	34.80	6	5,467	0.11%
2024/01/18	4	34.99	7	35.20	35.20	-3	5,445	-0.06%
2024/01/17	26	35.39	20.1	35.30	35.35	5.9	5,398	0.11%
2024/01/16	1.1	35.18	13	35.48	36.00	-11.9	5,340	-0.22%
2024/01/15	69.1	34.41	73	34.76	35.00	-3.9	5,112	-0.08%
2024/01/12	6	33.53	0	0.00	33.50	6	5,002	0.12%
2024/01/11	5	33.80	1	33.75	33.75	4	5,018	0.08%
2024/01/10	10	33.30	0	0.00	33.45	10	5,067	0.20%
2024/01/09	9.1	33.22	1	33.30	33.25	8.1	5,131	0.16%
2024/01/08	2.1	33.73	0	0.00	33.75	2.1	5,171	0.04%
2024/01/05	5	33.73	1	34.05	33.65	4	5,213	0.08%
2024/01/04	7.1	33.87	1	33.75	33.85	6.1	5,268	0.12%
2024/01/03	11	34.25	0	0.00	34.15	11	5,289	0.21%
2024/01/02	1	34.70	1	34.80	34.70	0	5,278	0.00%
2023/12/28	1	34.75	4	34.81	34.80	-3	5,364	-0.06%
2023/12/27	11	34.61	2	34.55	34.55	9	5,396	0.17%
2023/12/26	0	0.00	5	34.65	34.85	-5	5,538	-0.09%
2023/12/25	14.1	34.88	0	0.00	34.60	14.1	5,548	0.25%
2023/12/22	10.2	35.48	10.7	35.94	35.55	-0.5	5,530	-0.01%
2023/12/21	7	35.64	4	35.60	35.60	3	5,535	0.05%
2023/12/20	2.1	35.94	4	36.01	35.95	-1.9	5,661	-0.03%
2023/12/19	4	35.39	0	0.00	35.60	4	5,672	0.07%
2023/12/18	3.1	36.20	24	36.39	35.80	-20.9	5,740	-0.36%
2023/12/15	19	36.49	5.1	36.22	36.20	13.9	5,810	0.24%
2023/12/14	6	36.94	42.2	36.84	36.90	-36.2	5,830	-0.62%
2023/12/13	65.2	36.66	64.1	36.27	36.35	1.1	5,593	0.02%
2023/12/12	24.2	35.59	23	35.54	35.75	1.2	5,399	0.02%
2023/12/11	19.1	34.33	8.1	34.45	34.30	11	5,452	0.20%
2023/12/08	30.2	35.50	25	35.24	35.70	5.2	5,430	0.09%
2023/12/07	0	34.50	15	34.65	34.50	-15	5,303	-0.28%
2023/12/05	8	33.99	1	34.00	33.95	7	5,485	0.13%
2023/12/04	2	34.28	0	0.00	34.25	2	5,826	0.03%
2023/12/01	4	34.25	2.1	34.20	34.10	1.9	6,234	0.03%
2023/11/30	3	34.03	0	0.00	34.05	3	6,330	0.05%
2023/11/29	4	34.20	0	0.00	34.20	4	6,567	0.06%
2023/11/28	0	0.00	1	34.00	34.40	-1	6,905	-0.01%
2023/11/27	1	33.55	0	0.00	33.55	1	7,100	0.01%
2023/11/24	1.1	34.20	0	0.00	34.10	1.1	7,301	0.01%
2023/11/22	10.7	34.48	0	0.00	34.65	10.7	8,732	0.12%
2023/11/21	26.1	34.86	32	34.84	34.60	-5.9	9,605	-0.06%
2023/11/20	11.1	34.18	5	34.19	34.30	6.1	9,947	0.06%
2023/11/17	17.3	33.50	0	0.00	33.45	17.3	10,412	0.17%
2023/11/16	8	33.43	8	33.45	33.40	0	10,727	0.00%
2023/11/15	0	0.00	4	33.21	33.10	-4	11,172	-0.04%
2023/11/14	6	33.09	0	0.00	33.15	6	11,272	0.05%
2023/11/10	4	32.61	1	32.75	32.70	3	11,360	0.03%
2023/11/09	29.1	33.18	1	33.00	32.90	28.1	11,392	0.25%
2023/11/07	3	33.43	3	33.45	33.45	0	11,416	0.00%
2023/11/06	1	33.85	1	34.00	33.90	0	11,542	0.00%
2023/11/03	10.1	34.46	18	34.42	34.25	-7.9	11,956	-0.07%
2023/11/02	14	33.84	4	33.84	33.85	10	11,934	0.08%
2023/11/01	1.1	32.66	1	33.00	32.60	0.1	12,043	0.00%
2023/10/31	1	33.70	0	0.00	32.60	1	12,232	0.01%
2023/10/30	3	33.20	0	0.00	33.30	3	12,328	0.02%
2023/10/24	0.1	34.00	1	33.25	34.00	-0.9	12,726	-0.01%
2023/10/20	4	33.22	6	33.33	33.40	-2	12,926	-0.02%
2023/10/19	2	33.50	2	33.65	33.65	0	12,976	0.00%
2023/10/18	0.1	33.32	0	0.00	33.45	0.1	13,018	0.00%
2023/10/17	3	33.88	0	0.00	33.85	3	13,017	0.02%
2023/10/16	0.2	34.33	1	34.50	34.60	-0.8	13,098	-0.01%
2023/10/13	0.2	35.55	1	35.65	35.35	-0.8	13,160	-0.01%
2023/10/12	6.1	35.59	3	35.83	35.90	3.1	13,254	0.02%
2023/10/11	6.1	36.47	164	36.15	36.00	-157.9	13,271	-1.19%	大賣/鉅額交易
2023/10/06	2	36.78	0.4	37.03	36.70	1.7	13,344	0.01%
2023/10/05	2	37.08	4	37.45	37.00	-2	13,382	-0.01%
2023/10/04	1	36.80	6	36.59	36.60	-5	13,391	-0.04%
2023/10/03	27.1	37.78	17	37.71	37.15	10	13,538	0.07%
2023/10/02	4	37.26	13.1	37.67	37.85	-9.1	13,683	-0.07%
2023/09/28	11.1	36.50	1	36.45	36.45	10.1	13,866	0.07%
2023/09/27	17	36.58	1	36.40	36.70	16	14,035	0.11%
2023/09/26	20	37.38	4	37.49	37.25	16	14,314	0.11%
2023/09/25	2	37.40	5	37.39	37.60	-3	14,810	-0.02%
2023/09/22	1	35.27	12	35.42	36.05	-11	15,164	-0.07%
2023/09/21	1.2	35.85	5.1	36.34	35.65	-3.9	15,371	-0.03%
2023/09/20	16	36.60	14	36.96	36.60	2	15,626	0.01%
2023/09/19	2.1	37.68	2	37.65	37.35	0.1	15,530	0.00%
2023/09/18	20.1	37.07	13	37.23	37.10	7.1	15,394	0.05%
2023/09/15	34.1	37.36	10	38.03	37.05	24.1	15,333	0.16%
2023/09/14	71.1	38.10	66	38.52	38.05	5.1	15,132	0.03%
2023/09/13	12	37.65	4.1	37.41	37.70	7.9	14,807	0.05%
2023/09/12	17.1	37.17	33	37.09	37.45	-16	14,717	-0.11%
2023/09/11	28.1	36.43	13	36.62	36.25	15.1	14,568	0.10%
2023/09/08	1.1	36.73	24.2	36.76	37.00	-23.1	14,723	-0.16%
2023/09/07	44.2	37.13	26.6	37.14	37.05	17.6	14,692	0.12%
2023/09/06	161.7	37.83	186.4	37.90	37.95	-24.7	14,398	-0.17%	大買/大賣/
2023/09/05	36	36.57	67.2	36.64	36.50	-31.2	13,995	-0.22%
2023/09/04	90.4	36.36	73	36.19	36.20	17.4	13,935	0.13%
2023/09/01	58.5	37.59	102	37.94	37.05	-43.5	13,756	-0.32%	大賣/
2023/08/31	36.4	37.10	20	37.16	37.30	16.4	13,628	0.12%
2023/08/30	42.5	36.46	36	36.83	36.95	6.5	13,760	0.05%
2023/08/29	61.1	35.84	87	36.08	36.25	-25.9	13,590	-0.19%
2023/08/28	218.9	37.83	125	37.65	35.90	93.9	13,326	0.70%	大買/大賣/
2023/08/25	174.2	37.19	244.1	36.60	37.50	-69.9	12,166	-0.57%	大買/大賣/
2023/08/24	57.1	35.95	69	35.61	35.40	-11.9	11,315	-0.10%
2023/08/23	113.2	35.27	138.3	35.26	35.55	-25.1	10,998	-0.23%	大買/大賣/
2023/08/22	72	34.50	54	34.29	34.30	18	10,496	0.17%
2023/08/21	288	34.43	247.3	34.40	34.50	40.7	10,182	0.40%	大買/大賣/
2023/08/18	40	33.64	41	33.03	32.95	-1	9,725	-0.01%
2023/08/17	21	32.76	19	33.37	33.65	2	9,639	0.02%
2023/08/16	39	32.83	35	32.87	33.05	4	9,566	0.04%
2023/08/15	14	33.22	9.5	33.18	33.25	4.5	9,564	0.05%
2023/08/14	13.5	32.65	2.1	32.79	32.65	11.4	9,629	0.12%
2023/08/11	27	33.06	16	32.70	32.65	11	9,575	0.11%
2023/08/10	30	33.36	35.5	33.36	33.35	-5.5	9,491	-0.06%
2023/08/09	153	34.11	105	33.88	33.55	48	9,344	0.51%	大買/大賣/
2023/08/08	42	33.21	27	33.10	33.15	15	8,915	0.17%
2023/08/07	64	32.96	37.5	33.12	33.45	26.5	8,858	0.30%
2023/08/04	37	32.59	39.1	32.74	32.90	-2.1	8,737	-0.02%
2023/08/02	55	32.07	25	31.54	31.40	30	8,557	0.35%
2023/08/01	34	32.34	36	32.09	32.05	-2	8,426	-0.02%
2023/07/31	45	32.53	37	32.14	32.10	8	8,343	0.10%
2023/07/28	27	31.65	29	31.51	31.50	-2	8,268	-0.02%
2023/07/27	31	31.92	33	31.97	31.80	-2	8,260	-0.02%
2023/07/26	37.4	31.76	30	31.39	31.35	7.4	8,211	0.09%
2023/07/25	22	31.93	24	31.91	31.90	-2	8,170	-0.02%
2023/07/24	24	31.28	25	31.67	31.55	-1	8,024	-0.01%
2023/07/21	29	31.61	21	31.40	31.40	8	7,964	0.10%
2023/07/20	16	31.58	21	32.04	32.05	-5	7,937	-0.06%
2023/07/19	33	32.62	52.1	31.69	31.60	-19.1	7,881	-0.24%
2023/07/18	38	33.11	46	32.42	32.25	-8	7,838	-0.10%
2023/07/17	41	33.23	44.4	33.32	33.35	-3.4	7,735	-0.04%
2023/07/14	47	32.82	26	32.83	32.75	21	7,654	0.27%
2023/07/13	40	32.88	35.4	32.74	32.55	4.6	7,621	0.06%
2023/07/12	30	32.38	59	32.12	32.10	-29	7,580	-0.38%
2023/07/11	29	32.55	1.1	32.37	32.40	27.9	7,560	0.37%
2023/07/10	50	32.87	43	32.79	32.80	7	7,535	0.09%
2023/07/07	39	33.39	29	33.67	33.55	10	7,398	0.14%
2023/07/06	84.1	33.86	108.1	33.85	33.65	-24	7,318	-0.33%	大賣/
2023/07/05	70	33.37	38.5	33.26	33.15	31.5	6,999	0.45%
2023/07/04	67.1	33.32	67	33.32	33.40	0.1	6,832	0.00%
2023/07/03	96	34.25	110.5	34.38	34.45	-14.5	6,528	-0.22%	大賣/
2023/06/30	90	32.61	89	32.83	33.05	1	5,960	0.02%
2023/06/29	64	31.33	62.2	31.65	31.50	1.8	5,502	0.03%
2023/06/28	80	31.61	89	31.43	31.25	-9	5,288	-0.17%
2023/06/27	33	30.07	32	29.82	29.80	1	4,964	0.02%
2023/06/26	34	30.07	34	30.05	30.05	0	5,017	0.00%
2023/06/21	33	30.23	46	30.28	30.25	-13	5,082	-0.26%
2023/06/20	42.1	30.15	34	30.16	30.15	8.1	5,100	0.16%
2023/06/19	35	30.31	43	30.07	30.05	-8	5,111	-0.16%
2023/06/16	39	30.90	33	30.50	30.50	6	5,096	0.12%
2023/06/15	42	31.05	35	30.91	30.90	7	5,072	0.14%
2023/06/14	80.1	30.66	96	31.04	31.40	-15.9	4,996	-0.32%
2023/06/13	18	31.48	6	31.38	31.50	12	4,718	0.25%
2023/06/12	1	31.25	9	31.37	31.30	-8	4,671	-0.17%
2023/06/09	3	31.90	6	31.60	31.80	-3	4,657	-0.06%
2023/06/08	10	31.30	5	31.33	31.15	5	4,632	0.11%
2023/06/07	18	31.66	8	31.88	31.65	10	4,632	0.22%
2023/06/06	33.1	32.22	3	32.32	32.00	30.1	4,564	0.66%
2023/06/05	24	33.12	31	32.91	33.45	-7	4,354	-0.16%
2023/06/02	2	31.28	5	31.48	31.55	-3	4,016	-0.07%
2023/05/31	1	31.65	2	31.45	31.40	-1	3,966	-0.03%
2023/05/30	7	31.23	0.1	31.25	31.15	6.9	3,928	0.18%
2023/05/29	6	30.81	5	31.18	31.40	1	3,868	0.03%
2023/05/26	1	30.50	2	30.50	30.30	-1	3,712	-0.03%
2023/05/25	0	0.00	1	30.70	30.50	-1	3,701	-0.03%
2023/05/24	7	30.57	3	30.57	30.65	4	3,684	0.11%
2023/05/23	0	0.00	2	30.85	30.65	-2	3,670	-0.05%
2023/05/22	0	0.00	6	30.53	30.50	-6	3,637	-0.16%
2023/05/19	80	30.32	91	30.02	30.05	-11	3,618	-0.30%
2023/05/18	85	30.10	102	30.24	30.40	-17	3,581	-0.47%	大賣/
2023/05/17	2	29.60	8	29.69	29.65	-6	3,442	-0.17%
2023/05/16	4	29.73	3	29.65	29.70	1	3,412	0.03%
2023/05/15	9	29.78	3	29.80	29.75	6	3,397	0.18%
2023/05/12	1.1	29.74	1	29.95	30.15	0.1	3,387	0.00%
2023/05/11	8	29.82	6	30.07	29.70	2	3,364	0.06%
2023/05/10	10	30.62	0	0.00	30.25	10	3,319	0.30%
2023/05/05	5	29.43	0	0.00	29.40	5	3,221	0.16%
2023/05/04	12.1	29.60	17.1	29.33	29.65	-5	3,183	-0.16%
2023/05/03	6	30.93	0	0.00	30.80	6	3,100	0.19%
2023/05/02	5	30.93	4.2	31.10	31.00	0.8	3,067	0.03%
2023/04/28	0	0.00	3	31.05	31.00	-3	3,047	-0.10%
2023/04/27	0.1	31.20	5	31.11	30.95	-4.9	3,025	-0.16%
2023/04/26	0	0.00	2.1	30.63	30.90	-2.1	3,003	-0.07%
2023/04/25	6.1	30.81	0	0.00	30.80	6.1	2,993	0.20%
2023/04/24	0	0.00	1	31.50	31.50	-1	2,948	-0.03%
2023/04/21	7	31.02	33.4	30.98	30.80	-26.4	2,923	-0.90%
2023/04/20	13.2	32.41	2	32.03	32.10	11.2	2,812	0.40%
2023/04/19	13.2	32.49	5.2	32.50	32.50	8	2,764	0.29%
2023/04/18	5	32.20	1.1	32.03	32.25	3.9	2,692	0.15%
2023/04/17	2.4	32.21	9	32.27	32.35	-6.6	2,630	-0.25%
2023/04/14	8	31.88	23	31.75	31.65	-15	2,536	-0.59%
2023/04/13	5	31.54	4	31.80	31.60	1	2,479	0.04%
2023/04/12	4.5	31.22	18	31.59	31.80	-13.5	2,441	-0.55%
2023/04/11	12.4	31.64	30	31.58	31.35	-17.6	2,377	-0.74%
2023/04/10	1	30.40	11.6	30.74	30.65	-10.6	2,219	-0.48%
2023/04/07	1.5	31.23	4	31.40	31.30	-2.5	2,166	-0.11%
2023/04/06	2.9	31.10	8.1	31.31	31.40	-5.2	2,130	-0.25%
2023/03/31	3.3	30.95	2	30.88	30.90	1.3	2,069	0.06%
2023/03/30	1.2	30.94	6	30.91	30.85	-4.8	2,026	-0.24%
2023/03/29	2.1	30.55	7	30.69	30.50	-4.9	1,954	-0.25%
2023/03/28	5.1	30.35	14.1	30.24	30.25	-8.9	1,916	-0.47%
2023/03/27	4.1	30.10	1	30.15	30.20	3.1	1,860	0.17%
2023/03/24	2.3	29.73	25	29.75	29.85	-22.7	1,797	-1.27%
2023/03/23	0	29.45	1	29.44	29.45	-1	1,721	-0.06%
2023/03/22	22	29.06	0	0.00	29.30	22	1,695	1.30%
2023/03/21	2	29.25	11	29.24	29.25	-9	1,674	-0.53%
2023/03/20	3.1	28.95	47	28.96	29.15	-43.9	1,639	-2.68%
2023/03/17	5	28.40	10	28.41	28.40	-5	1,656	-0.30%
2023/03/16	43	28.29	4	28.08	28.00	39	1,636	2.38%
2023/03/15	7	28.61	7.2	29.02	28.65	-0.2	1,612	-0.01%
2023/03/14	18	28.64	40.1	28.69	28.75	-22.1	1,571	-1.41%
2023/03/13	8	28.24	10.3	28.21	28.25	-2.3	1,521	-0.15%
2023/03/10	5	28.48	2	28.60	28.50	3	1,517	0.20%
2023/03/09	19	28.32	7	28.56	28.25	12	1,486	0.81%
2023/03/08	22	28.39	17	28.47	28.65	5	1,476	0.34%
2023/03/07	17	28.49	17	28.51	28.45	0	1,491	0.00%
2023/03/06	0.1	28.40	53	28.34	28.35	-52.9	1,459	-3.63%
2023/03/03	2	28.05	5	28.10	28.10	-3	1,447	-0.21%
2023/03/02	2	27.98	7	28.00	28.05	-5	1,457	-0.34%
2023/03/01	2	27.65	0	0.00	27.65	2	1,483	0.14%
2023/02/24	23	27.70	0	0.00	27.70	23	1,587	1.45%
2023/02/23	11.1	27.76	0	0.00	27.80	11.1	1,601	0.69%
2023/02/22	2	27.68	0	0.00	27.75	2	1,610	0.12%
2023/02/20	1.2	28.06	0	0.00	28.15	1.2	1,645	0.07%
2023/02/17	2.1	27.95	11	27.90	28.05	-9	1,656	-0.54%
2023/02/16	1	27.75	0	0.00	27.75	1	1,677	0.06%
2023/02/15	10	27.65	1	27.65	27.60	9	1,723	0.52%
2023/02/14	1.1	27.75	2	28.00	27.70	-0.9	1,789	-0.05%
2023/02/13	2	27.40	1	27.65	27.80	1	1,843	0.05%
2023/02/10	10	27.63	0	0.00	27.55	10	1,908	0.52%
2023/02/03	0	0.00	1	28.05	28.00	-1	1,882	-0.05%
2023/02/02	6	27.89	7	27.87	28.10	-1	1,875	-0.05%
2023/02/01	6.2	27.96	4.5	27.98	27.95	1.6	1,856	0.09%
2023/01/31	1	27.40	0	0.00	27.60	1	1,815	0.06%
2023/01/30	0.1	27.10	3	27.30	27.20	-3	1,819	-0.16%
2023/01/17	1	26.85	0	0.00	26.85	1	1,823	0.06%
2023/01/16	0.1	27.00	1	26.95	26.95	-0.9	1,821	-0.05%
2023/01/13	3	26.85	0	0.00	26.85	3	1,860	0.16%
2023/01/11	2	27.62	0	0.00	27.60	2	1,877	0.11%
2023/01/04	2	27.90	1	27.95	28.00	1	2,002	0.05%
2023/01/03	0	0.00	1	27.55	27.50	-1	2,027	-0.05%
2022/12/30	4.2	27.73	7	27.55	27.40	-2.8	2,049	-0.14%
2022/12/29	5	26.95	0	0.00	26.95	5	2,046	0.25%
2022/12/28	2.2	27.12	0	0.00	27.10	2.2	2,140	0.10%
2022/12/27	0	0.00	5	27.55	27.60	-5	2,188	-0.23%
2022/12/23	0.2	27.19	23	27.21	27.35	-22.8	2,258	-1.01%
2022/12/22	0	0.00	10	27.40	27.30	-10	2,303	-0.43%
2022/12/21	5	27.00	4	27.14	26.90	1	2,412	0.04%
2022/12/20	1.2	26.81	9	27.45	26.75	-7.8	2,501	-0.31%
2022/12/19	3	27.27	0	0.00	27.30	3	2,631	0.11%
2022/12/16	8.2	27.72	0	0.00	27.55	8.2	2,883	0.28%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/14	1.2	28.22	0	0.00	28.20	1.2	3,875	0.03%
2022/12/13	0.8	28.48	0	0.00	28.10	0.8	3,879	0.02%
2022/12/12	2	28.33	0	0.00	28.35	2	3,893	0.05%
2022/12/09	8	28.69	5	29.05	28.60	3	3,901	0.08%
2022/12/07	0	0.00	1	28.10	28.00	-1	3,876	-0.03%
2022/12/06	11	28.17	7	28.15	28.15	4	3,943	0.10%
2022/12/05	23	28.75	3	28.73	28.65	20	3,999	0.50%
2022/12/02	2	28.83	0	0.00	28.75	2	4,012	0.05%
2022/12/01	0.1	28.85	17	28.77	28.75	-17	4,042	-0.42%
2022/11/29	0	0.00	48	28.64	28.80	-48	4,494	-1.07%
2022/11/28	0	0.00	20	28.10	28.15	-20	4,551	-0.44%
2022/11/25	44.2	28.19	33	28.64	28.00	11.2	4,605	0.24%
2022/11/24	67	28.48	7	28.61	28.40	60	4,640	1.29%
2022/11/23	7	28.69	3	28.62	28.60	4	4,647	0.09%
2022/11/22	77	28.26	93	28.54	28.75	-16	4,647	-0.34%
2022/11/21	0	0.00	27	28.40	28.15	-27	4,669	-0.58%
2022/11/18	59	28.17	1	28.10	28.00	58	4,728	1.23%
2022/11/17	0	0.00	53	28.14	28.15	-53	4,766	-1.11%
2022/11/16	33	27.73	0	0.00	27.70	33	4,845	0.68%
2022/11/15	6	27.80	0	0.00	27.95	6	4,927	0.12%
2022/11/14	0	0.00	35	27.93	28.15	-35	5,099	-0.69%
2022/11/11	26	27.75	26	28.35	27.75	0	5,232	0.00%
2022/11/10	40	27.91	25.7	28.04	27.80	14.3	5,229	0.27%
2022/11/09	36	27.75	0.1	27.95	27.85	35.9	5,185	0.69%
2022/11/08	18	27.50	36.2	27.58	27.60	-18.2	5,145	-0.35%
2022/11/07	27	26.77	0	0.00	26.90	27	5,092	0.53%
2022/11/04	13	26.60	0	0.00	26.70	13	5,118	0.25%
2022/11/03	6	26.55	0	0.00	26.55	6	5,138	0.12%
2022/11/02	0	26.60	0	0.00	26.75	0	5,167	0.00%
2022/11/01	0	0.00	1	26.45	26.40	-1	5,223	-0.02%
2022/10/31	0	26.25	0	0.00	26.15	0	5,274	0.00%
2022/10/28	1	25.75	0	0.00	25.70	1	5,298	0.02%
2022/10/27	0	0.00	3	26.30	26.30	-3	5,324	-0.06%
2022/10/26	1	25.65	0	0.00	25.65	1	5,352	0.02%
2022/10/25	8	26.30	0	0.00	26.05	8	5,343	0.15%
2022/10/24	6	26.90	12	27.15	26.70	-6	5,366	-0.11%
2022/10/21	28	26.68	10	26.75	26.60	18	5,405	0.33%
2022/10/20	0	0.00	12	27.23	27.65	-12	5,439	-0.22%
2022/10/19	12	27.35	6	27.70	27.20	6	5,450	0.11%
2022/10/18	3	27.30	3	27.60	27.45	0	5,496	0.00%
2022/10/17	21	26.89	15	26.97	27.15	6	5,502	0.11%
2022/10/14	0	0.00	11	27.52	27.65	-11	5,498	-0.20%
2022/10/13	9	27.27	2	27.65	26.50	7	5,516	0.13%
2022/10/12	7.1	27.57	0	0.00	27.85	7.1	5,529	0.13%
2022/10/11	29.1	28.08	0	0.00	27.85	29.1	5,552	0.52%
2022/10/07	0	0.00	3	28.40	28.50	-3	5,567	-0.05%
2022/10/06	0	0.00	12	27.98	28.25	-12	5,636	-0.21%
2022/10/05	32	28.29	27	28.12	28.10	5	5,670	0.09%
2022/10/04	12	27.44	14.1	27.34	27.95	-2.1	5,623	-0.04%
2022/09/30	1.1	26.07	1	26.10	26.70	0.1	5,819	0.00%
2022/09/29	7	26.72	2	26.80	26.75	5	5,829	0.09%
2022/09/28	12	26.70	8	26.63	26.05	4	5,836	0.07%
2022/09/27	6	26.83	5	27.05	27.60	1	5,759	0.02%
2022/09/26	17	27.86	18	28.04	27.50	-1	5,709	-0.02%
2022/09/23	32	29.85	42	30.06	29.30	-10	5,662	-0.18%
2022/09/22	136.1	32.00	112	31.55	30.40	24.1	5,462	0.44%	大買/大賣/
2022/09/21	12	31.17	14	30.93	31.05	-2	4,633	-0.04%
2022/09/20	0	0.00	1	30.00	30.00	-1	4,514	-0.02%
2022/09/19	2	30.30	0	0.00	30.10	2	4,559	0.04%
2022/09/16	4	30.80	0	0.00	30.70	4	4,572	0.09%
2022/09/15	3	31.03	16	31.07	30.85	-13	4,632	-0.28%
2022/09/14	0	0.00	15	30.67	30.95	-15	4,716	-0.32%
2022/09/13	33	31.99	44	31.18	31.10	-11	4,764	-0.23%
2022/09/12	9	31.95	195	32.02	31.95	-186	4,767	-3.90%	大賣/鉅額交易
2022/09/08	0	0.00	2	31.75	31.90	-2	4,791	-0.04%
2022/09/07	2.2	31.51	0	0.00	31.65	2.2	4,920	0.05%
2022/09/06	50.4	31.68	2	31.65	31.55	48.4	5,563	0.87%
2022/09/05	21.2	32.29	18	32.28	32.25	3.2	5,576	0.06%
2022/09/02	18.2	32.01	3	32.10	31.95	15.2	5,255	0.29%
2022/09/01	5	31.71	6	31.62	31.85	-1	5,214	-0.02%
2022/08/31	18	31.71	0	0.00	31.70	18	5,184	0.35%
2022/08/30	0	0.00	3	31.45	31.45	-3	5,187	-0.06%
2022/08/29	14	31.12	0	0.00	31.30	14	5,267	0.27%
2022/08/26	2	31.88	8	31.79	31.70	-6	5,373	-0.11%
2022/08/25	0	0.00	6	31.43	31.55	-6	5,370	-0.11%
2022/08/24	9	31.23	6	31.23	31.10	3	5,343	0.06%
2022/08/23	4	31.04	5	31.27	31.50	-1	5,328	-0.02%
2022/08/22	9	30.98	9	31.25	31.10	0	5,227	0.00%
2022/08/19	3	30.85	21	30.99	31.10	-18	5,150	-0.35%
2022/08/18	25	30.33	23.1	30.09	30.25	1.9	4,994	0.04%
2022/08/17	36	29.55	12	29.68	29.60	24	4,855	0.49%
2022/08/16	11	29.34	2	29.40	29.35	9	4,857	0.19%
2022/08/15	11	29.09	0	0.00	29.20	11	4,859	0.23%
2022/08/12	4	29.01	0	0.00	29.15	4	4,912	0.08%
2022/08/11	60	29.47	45	29.10	29.10	15	4,919	0.30%
2022/08/10	1	29.40	2	29.40	29.50	-1	4,931	-0.02%
2022/08/09	13.1	28.86	7	28.91	29.35	6.1	4,915	0.12%
2022/08/08	6	28.79	0	0.00	28.90	6	4,904	0.12%
2022/08/05	28	29.27	4	29.15	29.15	24	4,875	0.49%
2022/08/04	8	29.17	1	29.40	29.50	7	4,845	0.14%
2022/08/03	7	29.31	0	0.00	29.30	7	4,843	0.14%
2022/08/02	23	29.74	0	0.00	29.65	23	4,845	0.47%
2022/08/01	3	30.23	0	30.30	30.25	3	4,897	0.06%
2022/07/29	4	30.15	0	0.00	30.25	4	4,926	0.08%
2022/07/28	7	30.49	3	30.80	30.35	4	4,922	0.08%
2022/07/27	3	30.55	2	30.55	30.70	1	4,935	0.02%
2022/07/26	9	30.16	2	30.00	30.10	7	4,931	0.14%
2022/07/25	2	30.38	3	30.42	30.30	-1	4,995	-0.02%
2022/07/22	5	30.13	0	0.00	30.00	5	4,991	0.10%
2022/07/21	5	29.95	1	30.44	30.30	4	5,032	0.08%
2022/07/20	2	30.28	0	0.00	30.30	2	5,057	0.04%
2022/07/19	0	0.00	2	30.40	30.40	-2	5,114	-0.04%
2022/07/18	6	29.92	2	30.20	30.05	4	5,147	0.08%
2022/07/15	22	30.01	9	30.23	30.35	13	5,455	0.24%
2022/07/14	0	0.00	3	29.88	30.15	-3	5,444	-0.06%
2022/07/13	1	29.55	1	29.30	29.25	0	5,385	0.00%
2022/07/12	0	0.00	2	29.35	29.00	-2	5,397	-0.04%
2022/07/11	9	29.46	13	29.50	29.35	-4	5,413	-0.07%
2022/07/08	26	29.13	26	29.08	29.30	0	5,411	0.00%
2022/07/07	8	27.64	0	0.00	27.85	8	5,260	0.15%
2022/07/05	7	26.90	9	26.74	26.85	-2	5,355	-0.04%
2022/07/01	4	27.91	2	27.35	27.10	2	5,576	0.04%
2022/06/30	1	29.00	1	29.00	29.00	0	5,657	0.00%
2022/06/29	8	30.03	0	0.00	30.00	8	5,752	0.14%
2022/06/28	2	30.50	0	0.00	30.55	2	5,889	0.03%
2022/06/27	0	0.00	3	31.05	30.95	-3	5,961	-0.05%
2022/06/24	5	30.93	4	30.70	30.60	1	6,030	0.02%
2022/06/23	18	30.76	9	31.09	30.65	9	6,109	0.15%
2022/06/22	11	30.85	7	30.91	30.80	4	6,324	0.06%
2022/06/21	2	29.70	24	30.59	30.65	-22	6,295	-0.35%
2022/06/20	7	29.72	0	0.00	29.25	7	6,334	0.11%
2022/06/17	15	30.35	4	30.23	30.25	11	6,421	0.17%
2022/06/16	11	31.35	8	31.44	30.55	3	6,429	0.05%
2022/06/15	63	32.32	57	32.22	31.10	6	6,541	0.09%
2022/06/14	15	31.08	21	31.07	31.50	-6	5,909	-0.10%
2022/06/13	6	31.00	24	30.83	31.00	-18	5,796	-0.31%
2022/06/10	7	31.11	6	31.21	31.35	1	5,799	0.02%
2022/06/09	15	31.27	8	31.21	31.30	7	5,766	0.12%
2022/06/08	4	31.09	4	31.25	31.10	0	5,761	0.00%
2022/06/07	2	31.45	1	31.40	31.20	1	5,757	0.02%
2022/06/06	8.4	30.90	64	30.69	31.05	-55.6	5,689	-0.98%
2022/06/02	6.1	30.35	18	30.13	30.20	-12	5,660	-0.21%
2022/06/01	15	29.54	10	29.76	29.85	5	5,665	0.09%
2022/05/27	0	0.00	1	28.45	28.45	-1	5,857	-0.02%
2022/05/26	1	28.70	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.70	0	0.00	28.75	1	6,010	0.02%
2022/05/24	4	29.05	0	0.00	28.95	4	6,142	0.07%
2022/05/20	54	29.74	8	29.71	29.45	46	6,452	0.71%
2022/05/19	0	0.00	2	28.80	29.15	-2	6,613	-0.03%
2022/05/18	2	29.15	0	0.00	29.00	2	7,061	0.03%
2022/05/13	2	28.55	7	29.02	29.35	-5	7,442	-0.07%
2022/05/11	1	28.70	0	0.00	28.90	1	7,550	0.01%
2022/05/10	0	0.00	1	28.75	28.85	-1	7,890	-0.01%
2022/05/09	1.1	28.45	5	28.67	28.20	-3.9	8,037	-0.05%
2022/05/05	14	30.12	4	30.20	29.80	10	8,969	0.11%
2022/05/04	0	0.00	2	29.65	29.75	-2	9,179	-0.02%
2022/05/03	1	30.10	0	0.00	29.80	1	9,301	0.01%
2022/04/29	10	31.02	0	0.00	30.55	10	9,289	0.11%
2022/04/28	0	0.00	9	30.68	30.65	-9	9,246	-0.10%
2022/04/27	6	29.98	5	29.46	30.20	1	9,288	0.01%
2022/04/25	8	30.19	3	30.25	30.05	5	9,469	0.05%
2022/04/22	9	31.56	10	31.44	31.55	-1	9,499	-0.01%
2022/04/21	54	31.88	68	31.99	31.85	-14	9,446	-0.15%
2022/04/20	3	30.80	1	30.90	30.80	2	9,101	0.02%
2022/04/19	2	30.33	1	30.40	30.30	1	9,116	0.01%
2022/04/18	3	29.78	0	0.00	30.00	3	9,149	0.03%
2022/04/15	2.1	30.13	0	0.00	30.00	2.1	9,124	0.02%
2022/04/14	3	30.55	1	30.40	30.35	2	9,132	0.02%
2022/04/13	3	30.80	1.3	30.89	30.85	1.7	9,138	0.02%
2022/04/12	9	31.06	14	31.08	30.95	-5	9,159	-0.05%
2022/04/11	19	31.65	0	31.70	31.60	19	9,186	0.21%
2022/04/08	6	32.91	21	32.81	32.70	-15	9,265	-0.16%
2022/04/07	21	32.94	49	32.89	32.40	-28	9,523	-0.29%
2022/04/06	19	33.46	26	33.66	33.75	-7	9,491	-0.07%
2022/04/01	28	33.26	18.1	33.08	33.30	9.9	9,924	0.10%
2022/03/31	2	32.85	11	32.97	33.00	-9	10,327	-0.09%
2022/03/30	1	32.50	14	32.72	32.60	-13	10,185	-0.13%
2022/03/29	12	32.93	15	32.68	32.60	-3	10,126	-0.03%
2022/03/28	27	32.21	31	32.22	32.45	-4	10,036	-0.04%
2022/03/25	23	32.66	29	32.48	32.20	-6	9,981	-0.06%
2022/03/24	8	32.04	5	32.10	31.85	3	9,841	0.03%
2022/03/23	6	31.75	13	31.86	31.90	-7	9,949	-0.07%
2022/03/22	0	0.00	84	31.37	32.00	-84	10,247	-0.82%
2022/03/21	77	31.17	31	31.18	31.20	46	10,407	0.44%
2022/03/18	47	30.90	38	30.82	30.85	9	10,359	0.09%
2022/03/17	8	29.54	11	29.58	29.80	-3	10,138	-0.03%
2022/03/16	3	28.82	5	28.70	28.95	-2	10,389	-0.02%
2022/03/15	4	29.00	1	29.10	29.05	3	10,541	0.03%
2022/03/14	5	29.57	1	29.35	29.55	4	10,550	0.04%
2022/03/11	0	0.00	1.1	29.50	29.45	-1.1	10,706	-0.01%
2022/03/10	0	0.00	4	29.91	29.90	-4	10,718	-0.04%
2022/03/09	2	29.13	0	0.00	29.50	2	10,676	0.02%
2022/03/08	19.1	29.23	50	29.51	29.05	-31	10,664	-0.29%
2022/03/07	3	30.17	1	29.95	30.00	2	10,564	0.02%
2022/03/04	8	32.21	14	31.82	31.50	-6	10,458	-0.06%
2022/03/03	8	32.03	5	32.10	32.05	3	10,361	0.03%
2022/03/02	7	31.80	0	0.00	31.80	7	10,324	0.07%
2022/03/01	6	32.22	1	32.10	32.25	5	10,259	0.05%
2022/02/25	40	31.95	1	31.70	31.95	39	10,188	0.38%
2022/02/24	35	31.85	6	31.45	31.55	29	10,140	0.29%
2022/02/23	17	32.27	6	31.99	32.20	11	10,039	0.11%
2022/02/22	17	31.81	27	31.85	31.85	-10	10,012	-0.10%
2022/02/21	20.1	32.82	17	32.69	33.00	3.1	9,946	0.03%
2022/02/18	51.5	32.50	60	32.78	33.10	-8.5	10,211	-0.08%
2022/02/17	9	32.13	20.1	32.24	31.95	-11.1	10,036	-0.11%
2022/02/16	4	31.35	3	31.42	31.30	1	9,751	0.01%
2022/02/15	1.1	30.91	1	31.10	30.95	0.1	9,720	0.00%
2022/02/14	7	30.91	10	30.85	30.95	-3	9,705	-0.03%
2022/02/11	36	31.14	42	31.13	31.15	-6	9,663	-0.06%
2022/02/10	45.1	31.55	82.2	31.61	31.15	-37.1	9,600	-0.39%
2022/02/09	53.2	32.52	35	32.61	32.65	18.2	9,261	0.20%
2022/02/08	66	32.73	58	32.72	32.60	8	9,108	0.09%
2022/02/07	95	32.56	76.2	32.58	32.60	18.8	8,730	0.22%
2022/01/26	30.3	31.11	103	30.96	31.00	-72.8	8,149	-0.89%	大賣/
2022/01/25	25	30.54	23	30.83	30.10	2	7,974	0.03%
2022/01/24	3	29.85	7	29.45	30.45	-4	7,858	-0.05%
2022/01/21	4.2	30.62	2	30.43	30.45	2.2	7,872	0.03%
2022/01/20	3	30.53	4	30.83	30.80	-1	7,963	-0.01%
2022/01/19	17	30.27	8	30.45	30.55	9	8,241	0.11%
2022/01/18	29	30.41	42	30.13	29.95	-13	8,136	-0.16%
2022/01/17	11	30.00	11	29.87	30.20	0	7,981	0.00%
2022/01/14	15	28.83	5	28.84	28.80	10	7,850	0.13%
2022/01/13	0	29.70	0	0.00	29.50	0	7,834	0.00%
2022/01/12	7	29.91	6	29.30	29.40	1	7,811	0.01%
2022/01/11	10	30.25	0	0.00	29.95	10	7,749	0.13%
2022/01/10	5	30.66	6	30.86	30.75	-1	7,689	-0.01%
2022/01/07	6	30.59	6	30.58	30.55	0	7,667	0.00%
2022/01/06	5.1	30.87	33.1	30.90	31.40	-28	7,594	-0.37%
2022/01/05	8	31.56	9	31.59	31.40	-1	7,529	-0.01%
2022/01/04	8	31.79	28	31.80	31.65	-20	7,477	-0.27%
2022/01/03	16	32.58	2.1	32.68	32.10	13.9	7,389	0.19%
2021/12/30	53.2	32.53	39	32.46	32.30	14.2	7,195	0.20%
2021/12/29	12	31.51	17	31.48	31.85	-5	6,836	-0.07%
2021/12/28	104	32.11	137	32.08	31.20	-33	6,683	-0.49%	大買/大賣/
2021/12/27	77	31.19	49	31.15	31.50	28	6,090	0.46%
2021/12/24	7	29.82	13	29.88	29.90	-6	5,566	-0.11%
2021/12/23	2	29.83	2	30.00	29.75	0	5,555	0.00%
2021/12/22	0	0.00	4	29.68	29.65	-4	5,532	-0.07%
2021/12/21	5	29.76	11	29.69	29.75	-6	5,510	-0.11%
2021/12/20	15	30.33	8	30.28	30.10	7	5,459	0.13%
2021/12/17	30	30.24	75	30.11	29.95	-45	5,372	-0.84%
2021/12/16	66	30.41	91.1	30.48	30.60	-25.1	5,231	-0.48%
2021/12/15	64	30.02	29	29.91	30.30	35	4,845	0.72%
2021/12/14	1	28.60	2	28.83	28.50	-1	4,519	-0.02%
2021/12/13	17	28.82	11	28.84	28.70	6	4,463	0.13%
2021/12/10	24	29.52	37	29.42	29.20	-13	4,412	-0.29%
2021/12/09	6	29.35	14	29.11	29.50	-8	4,100	-0.20%
2021/12/08	4	28.54	10	28.55	28.50	-6	3,915	-0.15%
2021/12/07	11	28.75	6	28.92	28.70	5	3,874	0.13%
2021/12/06	1	27.95	1	28.15	28.20	0	3,713	0.00%
2021/12/02	3	27.40	0	0.00	27.25	3	3,734	0.08%
2021/12/01	10	27.70	0	0.00	27.60	10	3,723	0.27%
2021/11/30	0	0.00	3	27.60	27.25	-3	3,715	-0.08%
2021/11/29	0	0.00	2	26.70	27.05	-2	3,714	-0.05%
2021/11/26	3	27.30	2	27.13	27.10	1	3,692	0.03%
2021/11/25	0	0.00	1	27.65	27.75	-1	3,671	-0.03%
2021/11/24	0	0.00	4	27.75	27.85	-4	3,661	-0.11%
2021/11/23	8	28.03	2	28.10	27.65	6	3,677	0.16%
2021/11/22	4	28.59	2	28.35	28.25	2	3,665	0.05%
2021/11/19	16	28.27	5	28.32	28.20	11	3,632	0.30%
2021/11/18	14	29.10	11	29.04	28.85	3	3,548	0.08%
2021/11/17	59	29.64	100	29.75	30.00	-41	3,389	-1.21%
2021/11/16	104	28.96	25	29.08	29.00	79	2,923	2.70%	大買/
2021/11/12	0	0.00	2	28.30	28.05	-2	2,645	-0.08%
2021/11/11	11	28.05	7	28.03	27.95	4	2,625	0.15%
2021/11/10	3	27.85	1	27.95	27.90	2	2,619	0.08%
2021/11/09	0	0.00	1	27.75	27.75	-1	2,609	-0.04%
2021/11/08	1	28.00	0	0.00	27.80	1	2,615	0.04%
2021/11/05	3	27.90	1	27.90	27.90	2	2,633	0.08%
2021/11/04	4	27.86	6	27.81	27.85	-2	2,645	-0.08%
2021/11/03	3	27.57	5	27.53	27.50	-2	2,682	-0.07%
2021/11/02	11	27.77	0	0.00	27.25	11	2,696	0.41%
2021/11/01	19	27.79	14	27.87	27.90	5	2,702	0.19%
2021/10/29	3	27.57	7	27.59	27.40	-4	2,719	-0.15%
2021/10/28	42	28.04	30	27.96	28.10	12	2,735	0.44%
2021/10/27	65	27.82	59	28.37	28.65	6	2,639	0.23%
2021/10/21	5	25.56	0	0.00	25.95	5	2,475	0.20%
2021/10/19	0	0.00	8	25.63	25.45	-8	2,858	-0.28%
2021/10/15	2	25.53	2	25.45	25.45	0	2,990	0.00%
2021/10/14	1	25.55	0	0.00	25.60	1	3,030	0.03%
2021/10/12	0	0.00	4	25.85	25.70	-4	3,137	-0.13%
2021/10/06	0	0.00	4	25.58	25.45	-4	3,409	-0.12%
2021/10/04	0	0.00	2	25.70	25.35	-2	3,833	-0.05%
2021/10/01	0	0.00	3	26.33	26.00	-3	3,847	-0.08%
2021/09/30	4	26.85	0	0.00	26.85	4	3,853	0.10%
2021/09/28	1	26.30	0	0.00	26.10	1	3,897	0.03%
2021/09/24	1	26.25	1	26.20	26.20	0	4,278	0.00%
2021/09/22	5	25.62	1	25.70	25.50	4	4,368	0.09%
2021/09/14	1	25.65	0	0.00	25.65	1	4,769	0.02%
2021/09/13	0	0.00	3	25.45	25.55	-3	4,779	-0.06%
2021/09/10	3	25.33	0	0.00	25.35	3	4,813	0.06%
2021/09/09	4	24.75	2	24.80	25.25	2	4,840	0.04%
2021/09/07	2	25.30	0	0.00	25.25	2	4,839	0.04%
2021/09/02	0	0.00	2	26.60	26.10	-2	4,894	-0.04%
2021/08/26	2	26.00	5	26.04	26.15	-3	4,865	-0.06%
2021/08/25	10	26.30	5	26.35	26.30	5	4,845	0.10%
2021/08/20	11	25.80	0	0.00	25.75	11	4,853	0.23%
2021/08/19	0	0.00	1	26.05	26.10	-1	4,840	-0.02%
2021/08/17	1	26.00	0	0.00	25.85	1	4,862	0.02%
2021/08/16	5	26.09	0	0.00	26.15	5	4,841	0.10%
2021/08/13	5	27.01	0	0.00	26.80	5	4,820	0.10%
2021/08/11	3	27.77	0	0.00	27.75	3	4,834	0.06%
2021/08/10	10	27.94	3	27.65	27.65	7	4,856	0.14%
2021/08/09	30	28.73	63	28.84	28.40	-33	4,896	-0.67%
2021/08/06	7	29.95	0	0.00	30.15	7	4,847	0.14%
2021/08/05	7	29.97	0	30.10	29.85	7	4,892	0.14%
2021/08/04	14	30.89	2	30.75	30.55	12	4,982	0.24%
2021/08/03	14.1	32.81	16	33.00	32.85	-2	4,997	-0.04%
2021/08/02	16	32.93	2	32.85	32.75	14	4,961	0.28%
2021/07/30	15	33.02	5	32.90	32.80	10	4,976	0.20%
2021/07/28	1	33.65	2	33.00	33.60	-1	4,943	-0.02%
2021/07/27	16	34.43	32	34.63	34.15	-16	4,973	-0.32%
2021/07/26	4	34.38	7	34.58	34.45	-3	5,017	-0.06%
2021/07/23	46	34.68	82	34.70	34.60	-36	5,000	-0.72%
2021/07/22	0	0.00	3	33.60	33.70	-3	4,766	-0.06%
2021/07/21	22	32.80	14	32.46	32.30	8	4,734	0.17%
2021/07/20	14	33.36	13	33.25	33.10	1	4,720	0.02%
2021/07/19	46	33.95	0	0.00	33.80	46	4,716	0.98%
2021/07/16	25	34.22	65	34.43	34.30	-40	4,840	-0.83%
2021/07/15	17	34.15	1	34.00	33.95	16	4,860	0.33%
2021/07/14	12	34.13	26	34.36	34.30	-14	4,878	-0.29%
2021/07/13	45	33.94	9	33.50	33.40	36	4,912	0.73%
2021/07/12	44	34.31	20	34.47	34.35	24	5,099	0.47%
2021/07/09	0	0.00	12	33.69	33.75	-12	5,007	-0.24%
2021/07/07	7	33.06	5	32.83	32.95	2	5,359	0.04%
2021/07/06	8	32.91	1	33.00	33.00	7	5,880	0.12%
2021/07/05	1	32.85	5	32.95	33.00	-4	6,207	-0.06%
2021/07/02	6	32.74	3	32.82	32.80	3	6,566	0.05%
2021/07/01	12	33.66	14.4	33.44	33.25	-2.4	6,693	-0.04%
2021/06/30	13	32.98	22	33.02	33.00	-9	6,463	-0.14%
2021/06/29	9	32.74	3	32.55	32.50	6	6,427	0.09%
2021/06/28	41	32.92	40	32.79	33.20	1	6,428	0.02%
2021/06/25	0	0.00	3	31.92	31.85	-3	6,265	-0.05%
2021/06/24	0	0.00	3	31.25	31.25	-3	6,285	-0.05%
2021/06/23	5	30.75	1	30.70	30.90	4	6,476	0.06%
2021/06/21	1	30.10	0	0.00	30.15	1	6,542	0.02%
2021/06/17	0	0.00	1	30.75	30.80	-1	6,827	-0.01%
2021/06/10	4	30.93	0	0.00	30.85	4	7,261	0.06%
2021/06/08	1	29.85	0	0.00	29.95	1	7,311	0.01%
2021/06/07	0	0.00	2	29.50	29.85	-2	7,561	-0.03%
2021/06/04	1	29.95	1	29.90	29.95	0	7,688	0.00%
2021/06/03	2	30.20	0	0.00	30.20	2	7,766	0.03%
2021/05/26	1	29.30	0	29.75	29.30	1	8,487	0.01%
2021/05/25	0	0.00	8	29.07	29.00	-8	8,526	-0.09%
2021/05/24	2	28.80	0	0.00	29.00	2	8,556	0.02%
2021/05/20	2	28.55	0	0.00	28.40	2	8,887	0.02%
2021/05/19	2	28.50	2	28.65	28.75	0	8,966	0.00%
2021/05/18	0	28.50	2	28.30	28.60	-2	8,974	-0.02%
2021/05/17	2	26.08	0	0.00	26.00	2	8,963	0.02%
2021/05/14	2.4	28.47	10	27.85	27.90	-7.6	8,903	-0.09%
2021/05/13	3	27.35	5	27.48	27.60	-2	8,870	-0.02%
2021/05/12	19	28.86	16	28.69	28.15	3	8,810	0.03%
2021/05/11	28	31.30	1	30.75	30.70	27	8,661	0.31%
2021/05/10	1	32.10	0	0.00	32.20	1	8,595	0.01%
2021/05/07	4	32.08	4	32.31	32.80	0	8,598	0.00%
2021/05/06	0	0.00	4	31.86	31.55	-4	8,552	-0.05%
2021/05/05	2	31.58	1	32.15	31.50	1	8,546	0.01%
2021/05/04	5.1	32.37	22	31.33	31.95	-16.9	8,551	-0.20%
2021/05/03	11	33.60	13	33.65	33.10	-2	8,504	-0.02%
2021/04/29	2	34.68	2	34.85	34.55	0	8,434	0.00%
2021/04/28	4	35.10	3	35.17	34.90	1	8,421	0.01%
2021/04/27	4	34.95	7	34.74	34.70	-3	8,426	-0.04%
2021/04/26	5	34.93	0	0.00	35.00	5	8,465	0.06%
2021/04/23	0	0.00	4	34.50	34.70	-4	8,461	-0.05%
2021/04/22	21	34.94	7	35.00	34.35	14	8,508	0.16%
2021/04/21	9	35.18	4	35.23	35.15	5	8,401	0.06%
2021/04/20	34	35.48	21	35.43	35.50	13	8,360	0.16%
2021/04/19	19	35.88	4	36.01	35.80	15	8,381	0.18%
2021/04/16	24	36.28	44	36.52	36.40	-20	8,271	-0.24%
2021/04/15	6	35.73	13	35.69	35.50	-7	8,043	-0.09%
2021/04/14	11.1	34.40	25	34.38	34.95	-13.9	7,935	-0.18%
2021/04/13	46	35.78	22	35.67	35.35	24	8,112	0.30%
2021/04/12	64	36.64	99	36.63	36.30	-35	8,481	-0.41%
2021/04/09	92	35.44	24	35.41	35.75	68	8,026	0.85%
2021/04/08	48	34.88	36.1	34.70	34.75	11.9	7,714	0.15%
2021/04/07	17	33.51	7.4	33.47	33.50	9.6	7,415	0.13%
2021/04/06	2	32.63	5	32.62	32.70	-3	7,471	-0.04%
2021/04/01	1	32.20	7	32.49	32.50	-6	7,490	-0.08%
2021/03/31	2	31.83	12	32.00	32.15	-10	7,466	-0.13%
2021/03/30	15	32.16	36	31.95	32.15	-21	7,427	-0.28%
2021/03/29	7	32.41	13	32.45	32.55	-6	7,353	-0.08%
2021/03/26	14	32.73	20	32.83	32.55	-6	7,299	-0.08%
2021/03/25	19	32.60	1	32.75	32.65	18	7,110	0.25%
2021/03/24	4	32.98	6	32.71	32.90	-2	7,130	-0.03%
2021/03/23	17	32.51	18	32.58	32.50	-1	7,143	-0.01%
2021/03/22	18	33.34	20	33.12	33.10	-2	7,072	-0.03%
2021/03/19	24	32.61	37	32.60	33.10	-13	6,919	-0.19%
2021/03/18	17	32.14	12	32.27	32.30	5	6,776	0.07%
2021/03/17	4	31.70	11	31.80	31.75	-7	6,814	-0.10%
2021/03/16	7	31.50	3	31.77	31.45	4	6,874	0.06%
2021/03/15	5	31.58	9.1	31.75	31.55	-4.1	6,885	-0.06%
2021/03/12	4	31.98	5	31.77	31.85	-1	6,983	-0.01%
2021/03/11	28	31.98	33	32.12	32.00	-5	7,013	-0.07%
2021/03/10	9	31.74	1	31.70	31.50	8	6,863	0.12%
2021/03/09	3	30.52	13	30.85	31.15	-10	6,879	-0.15%
2021/03/08	85	31.58	56	31.27	30.95	29	6,870	0.42%
2021/03/05	12	30.94	12	31.17	31.20	0	6,740	0.00%
2021/03/04	11	31.00	21	30.99	31.05	-10	6,719	-0.15%
2021/03/03	5	30.76	23	30.90	30.90	-18	6,724	-0.27%
2021/03/02	15.4	31.32	7	31.34	30.80	8.4	6,706	0.12%
2021/02/26	9	30.76	10	30.83	31.00	-1	6,577	-0.02%
2021/02/25	3	30.78	13	30.75	30.60	-10	6,565	-0.15%
2021/02/24	13	30.66	30	30.64	30.55	-17	6,625	-0.26%
2021/02/23	17	31.04	12	30.87	31.00	5	6,618	0.08%
2021/02/22	8	30.49	19	30.49	30.75	-11	6,583	-0.17%
2021/02/19	25.1	29.75	18.4	29.80	30.05	6.7	6,855	0.10%
2021/02/18	2	29.15	0	0.00	29.40	2	6,968	0.03%
2021/02/17	5	28.65	3	28.77	28.85	2	7,301	0.03%
2021/02/05	1	28.15	3	28.10	28.05	-2	7,608	-0.03%
2021/02/01	1	27.55	3.2	27.63	27.75	-2.2	8,195	-0.03%
2021/01/29	1	28.00	0	0.00	28.15	1	8,357	0.01%
2021/01/27	1	27.95	0	0.00	28.00	1	8,800	0.01%
2021/01/26	10	28.15	0	0.00	27.75	10	9,746	0.10%
2021/01/25	5	27.76	3	27.80	28.10	2	10,818	0.02%
2021/01/22	5	28.00	10	27.92	28.05	-5	10,897	-0.05%
2021/01/21	12	28.01	13	28.44	27.90	-1	10,893	-0.01%
2021/01/20	5	28.64	2	28.65	28.30	3	10,967	0.03%
2021/01/19	12	29.21	18	29.46	29.30	-6	10,903	-0.06%
2021/01/18	18	28.73	23	28.95	28.95	-5	10,850	-0.05%
2021/01/15	20.1	29.27	15	29.25	29.05	5.1	10,821	0.05%
2021/01/13	0.2	29.60	6	29.63	29.60	-5.8	10,786	-0.05%
2021/01/12	7	29.76	2	29.50	29.50	5	10,775	0.05%
2021/01/11	5	30.17	11	30.24	30.15	-6	10,733	-0.06%
2021/01/08	16	30.16	4	30.38	30.15	12	10,704	0.11%
2021/01/07	12	30.57	7	30.57	30.25	5	10,648	0.05%
2021/01/06	59	31.40	121	31.01	30.55	-62	10,586	-0.59%	大賣/
2021/01/05	125	31.89	134.2	32.13	32.50	-9.2	10,188	-0.09%	大買/大賣/
2021/01/04	5	30.68	26	30.79	30.70	-21	9,599	-0.22%
2020/12/31	12	30.36	9	30.51	30.45	3	9,604	0.03%
2020/12/30	16	30.90	3	30.95	30.55	13	9,554	0.14%
2020/12/29	30	30.71	32	30.73	30.85	-2	9,462	-0.02%
2020/12/28	20	30.16	14	30.17	30.30	6	9,198	0.07%
2020/12/25	8	29.54	5	29.67	29.65	3	9,099	0.03%
2020/12/24	7	29.56	14	29.76	29.35	-7	9,071	-0.08%
2020/12/23	1	28.85	0	0.00	29.35	1	9,027	0.01%
2020/12/22	11	29.13	98	29.19	28.85	-87	9,032	-0.96%
2020/12/21	9	29.43	35	29.52	29.45	-26	9,079	-0.29%
2020/12/18	6	29.53	8	29.59	29.65	-2	9,089	-0.02%
2020/12/17	2	28.90	33	29.03	29.40	-31	9,124	-0.34%
2020/12/16	3.1	28.98	41.2	28.99	28.95	-38.1	9,109	-0.42%
2020/12/15	22.1	29.05	5	28.83	28.70	17.1	9,413	0.18%
2020/12/14	4	29.40	12	29.47	29.40	-8	9,393	-0.09%
2020/12/11	36.1	29.39	16	29.66	29.25	20.1	9,501	0.21%
2020/12/10	22	30.39	7	30.40	30.10	15	9,310	0.16%
2020/12/09	3	30.47	48	30.46	30.55	-45	9,190	-0.49%
2020/12/08	61	30.88	23	30.98	30.50	38	9,173	0.41%
2020/12/07	16	30.63	41	30.73	30.60	-25	9,050	-0.28%
2020/12/04	10	30.51	21	30.57	30.50	-11	9,006	-0.12%
2020/12/03	51	30.59	43	30.48	30.35	8	8,973	0.09%
2020/12/02	26	30.21	2	30.15	30.10	24	8,881	0.27%
2020/12/01	1	30.00	3	30.10	30.40	-2	8,891	-0.02%
2020/11/30	13	30.35	2	30.33	30.20	11	8,914	0.12%
2020/11/27	14	30.09	20	30.10	30.15	-6	8,957	-0.07%
2020/11/26	2	29.88	33	29.95	29.95	-31	8,987	-0.34%
2020/11/25	17	29.96	0	0.00	29.90	17	9,000	0.19%
2020/11/24	26	30.03	34	30.13	29.80	-8	8,959	-0.09%
2020/11/23	16	30.06	33	30.11	30.20	-17	8,953	-0.19%
2020/11/20	12	30.09	27	30.19	30.10	-15	8,909	-0.17%
2020/11/19	11	30.07	22	30.19	29.95	-11	8,962	-0.12%
2020/11/18	58	30.87	33	30.78	30.50	25	9,001	0.28%
2020/11/17	45	30.64	28	30.66	30.65	17	9,020	0.19%
2020/11/16	62	30.62	49	30.54	30.85	13	9,131	0.14%
2020/11/13	18	30.04	85	29.69	30.25	-67	8,925	-0.75%
2020/11/12	1	29.40	0	0.00	28.95	1	8,660	0.01%
2020/11/11	4	29.24	24	29.60	29.65	-20	8,567	-0.23%
2020/11/10	28	29.08	2	29.03	29.05	26	8,443	0.31%
2020/11/09	32	29.43	22	29.45	29.30	10	8,492	0.12%
2020/11/06	15.2	29.06	15	29.09	29.00	0.2	8,475	0.00%
2020/11/05	8	28.89	16	28.56	28.50	-8	8,567	-0.09%
2020/11/04	93	28.89	76	28.83	28.85	17	8,474	0.20%
2020/11/03	180.1	30.16	116.1	29.87	29.20	64	8,350	0.77%	大買/大賣/
2020/11/02	115.1	30.18	98	30.35	30.50	17.1	7,719	0.22%	大買/
2020/10/30	26	28.12	9	28.17	27.75	17	6,659	0.26%
2020/10/29	11	27.20	2	27.35	27.60	9	6,636	0.14%
2020/10/28	165	28.03	30	27.79	27.55	135	6,670	2.02%	大買/鉅額交易
2020/10/27	80	27.69	0	0.00	27.80	80	6,553	1.22%
2020/10/26	45	27.78	25	27.56	27.50	20	6,536	0.31%
2020/10/22	2	27.98	4	28.00	27.55	-2	6,573	-0.03%
2020/10/21	5	27.85	8	27.87	27.85	-3	6,609	-0.05%
2020/10/20	1	27.55	5	27.40	27.50	-4	6,581	-0.06%
2020/10/19	13	27.33	12	27.25	27.30	1	6,562	0.02%
2020/10/16	0	0.00	2	26.83	26.75	-2	6,554	-0.03%
2020/10/15	1	27.00	0	0.00	27.10	1	6,582	0.02%
2020/10/14	2	27.28	3	27.27	27.10	-1	6,646	-0.02%
2020/10/13	22	26.70	21	26.85	27.25	1	6,666	0.01%
2020/10/08	15	26.85	117	26.84	27.05	-102	6,641	-1.54%	大賣/鉅額交易
2020/10/07	0	0.00	1	25.95	26.15	-1	6,555	-0.02%
2020/10/06	1	25.95	1	26.15	26.00	0	6,579	0.00%
2020/09/29	3	25.58	2	26.05	25.45	1	6,745	0.01%
2020/09/28	10	25.45	13	25.61	25.65	-3	6,822	-0.04%
2020/09/25	34	25.78	17	25.75	25.25	17	6,946	0.24%
2020/09/24	61	26.11	29	26.45	25.60	32	6,962	0.46%
2020/09/23	39	26.74	9	26.73	26.65	30	6,916	0.43%
2020/09/22	31	26.86	26	26.97	26.80	5	6,990	0.07%
2020/09/21	3	27.85	4	27.65	27.70	-1	7,069	-0.01%
2020/09/18	41	28.36	24	28.24	27.55	17	7,041	0.24%
2020/09/17	5	28.00	7	27.89	28.10	-2	6,712	-0.03%
2020/09/16	12	27.79	75	27.62	27.85	-63	6,659	-0.95%
2020/09/15	1	27.00	4	27.18	27.00	-3	6,526	-0.05%
2020/09/14	10	26.86	40	27.05	27.15	-30	6,636	-0.45%
2020/09/11	51	26.84	27	26.66	26.55	24	6,766	0.35%
2020/09/10	44	27.39	30	27.50	27.25	14	6,718	0.21%
2020/09/09	37	27.31	128	27.51	27.35	-91	6,700	-1.36%	大賣/
2020/09/08	33	26.93	11	26.82	27.30	22	6,638	0.33%
2020/09/07	65	27.37	38	27.18	26.80	27	6,593	0.41%
2020/09/04	61	27.01	82	27.21	27.20	-21	6,566	-0.32%
2020/09/03	67	28.02	7	28.18	27.80	60	6,495	0.92%
2020/09/02	36	27.84	23	28.05	28.20	13	6,405	0.20%
2020/09/01	28	27.86	9	28.02	27.90	19	6,316	0.30%
2020/08/31	12	27.76	9	27.86	27.75	3	6,232	0.05%
2020/08/28	12	27.25	10	27.23	27.50	2	6,174	0.03%
2020/08/27	21	27.50	5	27.63	27.30	16	6,148	0.26%
2020/08/26	3	28.13	13	27.78	27.70	-10	6,041	-0.17%
2020/08/25	4	27.71	4	27.70	27.60	0	5,980	0.00%
2020/08/24	31	27.94	8	27.89	28.15	23	5,854	0.39%
2020/08/21	63	27.92	35	27.72	27.85	28	5,652	0.50%
2020/08/20	40	27.40	34	27.00	26.65	6	5,236	0.11%
2020/08/19	2	27.25	4	27.54	27.30	-2	4,917	-0.04%
2020/08/18	0	0.00	14	26.73	27.20	-14	4,736	-0.30%
2020/08/17	1	26.85	3	26.70	26.80	-2	4,657	-0.04%
2020/08/14	4	26.76	13	26.90	26.80	-9	4,604	-0.20%
2020/08/13	12	27.24	7	27.06	27.10	5	4,536	0.11%
2020/08/12	8	27.04	3	27.05	27.65	5	4,356	0.11%
2020/08/11	7	26.84	9	26.88	26.75	-2	4,191	-0.05%
2020/08/10	8	26.52	2	26.55	26.45	6	3,949	0.15%
2020/08/07	13	26.25	6	26.21	26.50	7	3,920	0.18%
2020/08/06	20	26.00	32	26.01	25.90	-12	3,811	-0.31%
2020/08/05	3	25.08	11	25.05	25.10	-8	3,491	-0.23%
2020/08/04	20	25.30	9	25.16	25.15	11	3,478	0.32%
2020/08/03	7	24.74	6	24.36	24.90	1	3,466	0.03%
2020/07/29	0	0.00	3	23.02	23.70	-3	3,488	-0.09%
2020/07/28	2	23.45	2	23.90	23.10	0	3,514	0.00%
2020/07/27	1	24.30	7	24.10	23.85	-6	3,490	-0.17%
2020/07/24	0	0.00	1	24.60	24.50	-1	3,453	-0.03%
2020/07/23	8	24.74	1	25.10	24.70	7	3,447	0.20%
2020/07/22	6	25.03	1	25.15	24.85	5	3,440	0.15%
2020/07/21	6	24.76	3	24.72	25.00	3	3,404	0.09%
2020/07/20	20	24.66	18	24.64	24.65	2	3,384	0.06%
2020/07/17	5	24.10	2	24.45	23.40	3	3,312	0.09%
2020/07/16	3	24.43	1	24.35	24.35	2	3,282	0.06%
2020/07/15	0	0.00	1	24.55	24.10	-1	3,271	-0.03%
2020/07/14	1	24.60	2	24.60	24.60	-1	3,280	-0.03%
2020/07/13	2	25.13	13	25.05	25.00	-11	3,281	-0.34%
2020/07/10	1	24.75	3	24.70	24.60	-2	3,289	-0.06%
2020/07/09	19	25.22	38	25.23	24.90	-19	3,389	-0.56%
2020/07/08	4	24.89	4	24.80	24.80	0	3,345	0.00%
2020/07/07	11	24.89	12	24.63	24.40	-1	3,289	-0.03%
2020/07/06	18	25.12	5	25.01	25.15	13	3,215	0.40%
2020/07/03	0	0.00	1	24.45	24.25	-1	3,102	-0.03%
2020/07/02	15	24.23	5	24.30	24.20	10	3,054	0.33%
2020/07/01	11	24.37	10	24.27	24.30	1	3,012	0.03%
2020/06/30	40	23.66	40	23.78	24.10	0	2,913	0.00%
2020/06/29	3	22.90	5	22.74	22.70	-2	2,777	-0.07%
2020/06/24	0	0.00	6	22.45	22.40	-6	2,784	-0.22%
2020/06/23	6	22.55	7	22.54	22.55	-1	2,790	-0.04%
2020/06/22	10	22.75	0	0.00	22.45	10	2,797	0.36%
2020/06/19	0	0.00	6	22.36	22.55	-6	2,808	-0.21%
2020/06/18	20	22.79	14	22.48	22.20	6	2,710	0.22%
2020/06/16	1	21.20	1	21.50	21.40	0	2,590	0.00%
2020/06/12	2	20.78	1	20.80	20.85	1	2,679	0.04%
2020/06/11	1	21.45	0	0.00	21.25	1	2,720	0.04%
2020/06/10	5	21.65	2	21.60	21.70	3	2,713	0.11%
2020/06/08	16	22.31	2	22.35	22.30	14	2,861	0.49%
2020/06/04	3	22.10	2	21.90	22.00	1	2,865	0.03%
2020/06/03	0	0.00	2	21.60	22.00	-2	2,871	-0.07%
2020/05/28	0	0.00	2	21.68	21.60	-2	2,841	-0.07%
2020/05/26	3	21.28	0	0.00	21.25	3	2,854	0.11%
2020/05/25	2	21.20	0	0.00	21.30	2	2,851	0.07%
2020/05/15	0	0.00	26	21.13	21.10	-26	2,984	-0.87%
2020/05/14	10	21.84	2	21.70	21.65	8	2,942	0.27%
2020/05/13	3	22.02	22	22.18	22.35	-19	2,868	-0.66%
2020/05/08	15	21.94	3	21.88	21.80	12	2,809	0.43%
2020/05/07	1	21.15	0	0.00	21.15	1	2,720	0.04%
2020/05/06	0	0.00	1	20.70	20.70	-1	2,704	-0.04%
2020/05/05	0	0.00	1	20.80	20.85	-1	2,714	-0.04%
2020/05/04	1	20.80	0	0.00	21.05	1	2,673	0.04%
2020/04/29	1	21.00	9	20.90	20.70	-8	2,660	-0.30%
2020/04/28	11	20.49	0	0.00	20.65	11	2,633	0.42%
2020/04/27	0	0.00	1	20.40	20.40	-1	2,677	-0.04%
2020/04/23	7	20.06	5	20.11	20.10	2	2,682	0.07%
2020/04/22	0	0.00	3	19.80	19.70	-3	2,710	-0.11%
2020/04/21	11	19.85	1	20.20	19.65	10	2,710	0.37%
2020/04/17	2	20.03	6	20.34	20.05	-4	2,785	-0.14%
2020/04/16	1	20.10	8	19.86	20.00	-7	2,780	-0.25%
2020/04/15	5	20.27	11	20.15	20.05	-6	2,762	-0.22%
2020/04/14	33	20.56	22	20.43	20.50	11	2,747	0.40%
2020/04/13	1	20.45	0	0.00	20.45	1	2,634	0.04%
2020/04/08	1	19.85	0	0.00	19.85	1	2,645	0.04%
2020/04/07	0	0.00	1	19.60	19.45	-1	2,639	-0.04%
2020/04/06	1	19.30	0	0.00	19.50	1	2,639	0.04%
2020/03/31	5	19.33	4	19.15	18.95	1	2,712	0.04%
2020/03/30	1	18.70	12	18.68	19.00	-11	2,699	-0.41%
2020/03/27	12	18.18	3	18.65	18.00	9	2,696	0.33%
2020/03/26	0	0.00	1	17.90	18.25	-1	2,705	-0.04%
2020/03/25	4	18.41	0	0.00	18.25	4	2,704	0.15%
2020/03/23	1	15.50	1	15.65	16.00	0	2,739	0.00%
2020/03/19	0	0.00	4	14.99	14.80	-4	2,906	-0.14%
2020/03/17	1	17.85	0	0.00	16.90	1	2,865	0.03%
2020/03/16	0	0.00	14	19.59	18.75	-14	2,816	-0.50%
2020/03/13	4	19.74	0	0.00	19.95	4	2,805	0.14%
2020/03/12	13	21.72	1	21.60	21.70	12	2,722	0.44%
2020/03/11	2	22.70	2	22.35	22.90	0	2,621	0.00%
2020/03/10	10	22.31	9	22.56	22.85	1	2,596	0.04%
2020/03/06	3	23.52	0	0.00	23.35	3	2,563	0.12%
2020/03/03	2	23.60	0	0.00	23.45	2	2,586	0.08%
2020/03/02	0	0.00	2	23.30	23.20	-2	2,598	-0.08%
2020/02/27	0	0.00	9	23.05	22.80	-9	2,593	-0.35%
2020/02/26	0	0.00	2	23.53	23.60	-2	2,581	-0.08%
2020/02/24	0	0.00	1	23.65	23.50	-1	2,608	-0.04%
2020/02/20	2	24.08	2	23.95	23.85	0	2,620	0.00%
2020/02/19	0	23.80	0	0.00	23.80	0	2,596	0.00%
2020/02/14	1	23.15	0	0.00	23.05	1	2,578	0.04%
2020/02/13	2	23.40	0	0.00	23.15	2	2,572	0.08%
2020/02/11	1	22.40	2	22.45	22.40	-1	2,543	-0.04%
2020/02/10	2	22.13	0	0.00	22.35	2	2,539	0.08%
2020/02/07	2	22.85	0	0.00	22.60	2	2,545	0.08%
2020/02/05	0	0.00	1	22.65	22.50	-1	2,601	-0.04%
2020/02/04	2	22.73	0	0.00	22.75	2	2,614	0.08%
2020/01/30	0	0.00	1	23.30	23.55	-1	2,653	-0.04%
2020/01/20	1	25.65	3	25.70	25.65	-2	2,655	-0.08%
2020/01/17	1	25.70	1	25.70	25.65	0	2,651	0.00%
2020/01/16	1	25.40	0	0.00	25.80	1	2,635	0.04%
2020/01/15	0	0.00	10	25.45	25.10	-10	2,593	-0.39%
2020/01/14	0	0.00	20	25.10	25.35	-20	2,601	-0.77%
2020/01/13	10	25.00	42	25.07	25.20	-32	2,573	-1.24%
2020/01/10	22	24.45	62	24.65	24.65	-40	2,532	-1.58%
2020/01/09	20	24.31	0	0.00	24.25	20	2,510	0.80%
2020/01/08	33	24.28	15	24.29	24.05	18	2,545	0.71%
2020/01/07	16	24.58	9	24.74	24.60	7	2,553	0.27%
2020/01/06	1	25.05	0	0.00	25.10	1	2,682	0.04%
2020/01/03	13	25.38	0	0.00	25.25	13	2,679	0.49%
2020/01/02	21	25.69	2	26.00	25.65	19	2,668	0.71%
2019/12/31	3	25.85	1	26.00	25.80	2	2,651	0.08%
2019/12/27	3	26.15	2	26.08	26.00	1	2,645	0.04%
2019/12/26	4	26.10	4	26.06	26.10	0	2,653	0.00%
2019/12/25	4	25.79	1	26.00	26.00	3	2,621	0.11%
2019/12/24	0	0.00	3	25.80	25.85	-3	2,640	-0.11%
2019/12/23	13	25.54	0	0.00	25.50	13	2,682	0.48%
2019/12/20	0	0.00	4	25.73	26.00	-4	2,689	-0.15%
2019/12/18	17	25.87	7	26.04	25.90	10	2,716	0.37%
2019/12/17	35	25.78	47	25.77	26.00	-12	2,712	-0.44%
2019/12/16	0	0.00	20	25.15	25.20	-20	2,542	-0.79%
2019/12/13	10	24.55	0	0.00	24.45	10	2,543	0.39%
2019/12/12	3	24.57	0	0.00	24.50	3	2,552	0.12%
2019/12/11	15	25.00	2	25.10	24.85	13	2,554	0.51%
2019/12/10	26	24.96	0	0.00	25.00	26	2,573	1.01%
2019/12/09	1	25.10	0	0.00	25.10	1	2,594	0.04%
2019/12/05	0	0.00	1	25.45	25.40	-1	2,668	-0.04%
2019/12/02	1	24.90	0	0.00	25.30	1	2,755	0.04%
2019/11/28	3	25.35	0	0.00	25.35	3	2,818	0.11%
2019/11/27	0	0.00	5	25.40	25.50	-5	2,859	-0.17%
2019/11/25	0	0.00	31	25.25	25.35	-31	2,975	-1.04%
2019/11/22	3	25.12	5	25.20	25.10	-2	3,021	-0.07%
2019/11/20	31	25.14	0	0.00	25.15	31	3,114	1.00%
2019/11/18	6	25.06	0	0.00	25.10	6	3,234	0.19%
2019/11/14	1	24.35	1	24.25	24.20	0	3,353	0.00%
2019/11/08	1	24.15	1	24.20	24.40	0	3,857	0.00%
2019/11/06	0	0.00	1	24.35	24.40	-1	4,191	-0.02%
2019/11/05	0	0.00	9	24.55	24.65	-9	4,378	-0.21%
2019/11/04	14	24.54	15	24.18	24.85	-1	4,522	-0.02%
2019/11/01	3	23.90	0	0.00	23.85	3	4,556	0.07%
2019/10/31	5	24.05	0	0.00	23.80	5	4,603	0.11%
2019/10/29	0	0.00	15	24.10	24.15	-15	4,688	-0.32%
2019/10/28	2	24.85	3	25.15	24.70	-1	4,713	-0.02%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/22	0	0.00	2	25.45	25.35	-2	5,113	-0.04%
2019/10/18	1	25.40	0	0.00	25.30	1	5,302	0.02%
2019/10/15	20	24.93	20	25.05	24.70	0	5,431	0.00%
2019/10/14	16	24.78	20	24.65	24.95	-4	5,453	-0.07%
2019/10/08	3	25.88	0	0.00	25.80	3	5,413	0.06%
2019/10/04	1	26.25	0	0.00	26.15	1	5,900	0.02%
2019/10/03	1	26.45	0	0.00	26.40	1	5,908	0.02%
2019/10/02	2	26.05	4	25.73	26.60	-2	5,923	-0.03%
2019/10/01	1	25.90	0	0.00	25.90	1	5,902	0.02%
2019/09/27	2	26.25	1	26.45	26.25	1	5,875	0.02%
2019/09/26	16	27.07	4	26.98	26.75	12	5,850	0.21%
2019/09/25	2	26.55	1	26.40	26.40	1	5,800	0.02%
2019/09/24	0	0.00	4	26.88	26.90	-4	5,796	-0.07%
2019/09/23	4	26.84	5	26.45	26.80	-1	5,827	-0.02%
2019/09/20	2	26.25	6	26.40	26.55	-4	5,942	-0.07%
2019/09/19	1	26.60	0	0.00	26.60	1	5,924	0.02%
2019/09/18	1	26.60	0	0.00	26.65	1	5,998	0.02%
2019/09/17	1	26.60	0	0.00	26.70	1	6,068	0.02%
2019/09/16	1	26.90	1	26.75	26.55	0	6,108	0.00%
2019/09/12	12	27.17	10	27.25	27.05	2	6,061	0.03%
2019/09/11	2	27.00	7	27.04	27.20	-5	6,057	-0.08%
2019/09/10	15	27.23	0	0.00	27.25	15	6,013	0.25%
2019/09/06	3	28.17	1	28.10	28.15	2	5,927	0.03%
2019/09/05	0	0.00	1	28.50	28.55	-1	5,869	-0.02%
2019/09/04	1	28.45	7	28.56	28.55	-6	5,848	-0.10%
2019/09/03	9	28.63	1	28.60	28.55	8	5,846	0.14%
2019/09/02	11	28.50	8	28.65	28.65	3	5,815	0.05%
2019/08/30	4	28.10	1	27.90	28.00	3	5,760	0.05%
2019/08/29	0	0.00	1	28.00	27.90	-1	5,720	-0.02%
2019/08/28	3	28.17	2	28.40	27.60	1	5,675	0.02%
2019/08/27	2	27.65	10	27.55	27.65	-8	5,580	-0.14%
2019/08/26	2	26.95	21	27.09	26.85	-19	5,536	-0.34%
2019/08/23	20	28.10	2	28.15	28.10	18	5,457	0.33%
2019/08/22	0	0.00	88	28.66	28.45	-88	5,445	-1.62%
2019/08/21	72	28.25	3	28.07	28.25	69	5,355	1.29%
2019/08/20	13	28.52	7	28.56	28.30	6	5,293	0.11%
2019/08/19	3	29.03	4	28.70	28.85	-1	5,210	-0.02%
2019/08/16	7	28.57	0	0.00	28.65	7	5,170	0.14%
2019/08/15	6	28.70	10	28.78	28.75	-4	5,126	-0.08%
2019/08/14	17	28.84	3	28.95	28.95	14	5,035	0.28%
2019/08/13	6	28.49	21	28.10	27.75	-15	4,835	-0.31%
2019/08/12	10	29.20	8	28.99	28.75	2	4,774	0.04%
2019/08/08	7	28.19	2	28.58	28.45	5	4,616	0.11%
2019/08/07	94	28.36	110	28.47	28.05	-16	4,537	-0.35%	大賣/
2019/08/06	17	27.82	67	27.79	28.30	-50	4,373	-1.14%
2019/08/05	4	27.45	2	27.33	27.40	2	4,279	0.05%
2019/08/02	16	27.37	11	27.27	27.15	5	4,223	0.12%
2019/08/01	1	27.55	7	27.70	27.70	-6	4,257	-0.14%
2019/07/31	0	0.00	58	26.75	27.05	-58	4,261	-1.36%
2019/07/30	12	26.63	24	26.66	26.45	-12	4,274	-0.28%
2019/07/29	0	0.00	3	27.37	27.20	-3	4,277	-0.07%
2019/07/26	53	27.46	1	27.45	27.40	52	4,281	1.21%
2019/07/25	101	28.17	69	27.89	27.60	32	4,335	0.74%	大買/
2019/07/24	1	26.85	3	27.05	27.20	-2	4,229	-0.05%
2019/07/23	22	27.07	7	27.11	26.85	15	4,220	0.36%
2019/07/22	7	26.82	16	26.64	26.85	-9	4,182	-0.22%
2019/07/19	6	26.46	10	26.23	26.25	-4	4,201	-0.10%
2019/07/18	3	26.28	5	26.42	26.20	-2	4,231	-0.05%
2019/07/17	8	26.47	7	26.49	26.80	1	4,239	0.02%
2019/07/16	2	26.28	2	26.35	26.15	0	4,296	0.00%
2019/07/15	1	25.90	0	0.00	26.15	1	4,274	0.02%
2019/07/12	4	25.90	1	26.30	26.00	3	4,254	0.07%
2019/07/11	8	25.59	8	25.46	25.70	0	4,226	0.00%
2019/07/10	71	26.54	56	26.19	25.60	15	4,243	0.35%
2019/07/08	2	25.50	20	25.57	25.75	-18	3,902	-0.46%
2019/07/05	6	25.51	0	0.00	25.40	6	3,920	0.15%
2019/07/04	0	0.00	74	25.42	25.25	-74	3,977	-1.86%
2019/07/03	0	0.00	1	25.25	25.20	-1	4,008	-0.02%
2019/07/02	5	25.42	1	25.70	25.70	4	4,028	0.10%
2019/07/01	29	25.49	4	25.50	25.45	25	4,028	0.62%
2019/06/28	72	25.09	23	25.18	25.05	49	4,038	1.21%
2019/06/27	33	26.09	18	25.67	25.25	15	4,034	0.37%
2019/06/26	2	25.35	22	25.32	25.70	-20	3,911	-0.51%
2019/06/25	27	25.53	56	25.37	25.35	-29	3,926	-0.74%
2019/06/24	26	25.22	28	25.29	25.30	-2	3,877	-0.05%
2019/06/21	3	24.72	1	24.30	24.50	2	3,881	0.05%
2019/06/20	16	24.25	10	24.25	24.20	6	3,937	0.15%
2019/06/19	35	23.95	1	24.10	24.10	34	4,187	0.81%
2019/06/14	1	23.85	0	0.00	23.80	1	4,476	0.02%
2019/06/13	2	23.75	0	0.00	23.70	2	4,689	0.04%
2019/06/10	0	0.00	16	23.35	23.50	-16	4,787	-0.33%
2019/06/05	4	23.15	7	23.23	23.10	-3	4,819	-0.06%
2019/06/04	0	0.00	8	23.17	22.80	-8	4,843	-0.17%
2019/06/03	3	23.00	0	0.00	23.00	3	4,929	0.06%
2019/05/31	24	23.41	1	23.05	23.45	23	5,027	0.46%
2019/05/30	5	22.82	1	22.80	23.20	4	5,063	0.08%
2019/05/29	1	22.70	5	22.64	22.60	-4	5,109	-0.08%
2019/05/23	1	23.50	2	23.60	23.30	-1	5,218	-0.02%
2019/05/22	1	24.35	0	0.00	24.15	1	5,200	0.02%
2019/05/21	1	24.25	1	24.30	24.45	0	5,226	0.00%
2019/05/20	3	24.75	3	24.70	24.75	0	5,249	0.00%
2019/05/17	0	0.00	105	24.41	24.25	-105	5,221	-2.01%	大賣/鉅額交易
2019/05/16	22	24.73	5	24.50	24.30	17	5,180	0.33%
2019/05/15	41	25.01	1	25.15	25.05	40	5,164	0.77%
2019/05/14	20	24.67	14	24.67	24.80	6	5,107	0.12%
2019/05/13	37	24.56	2	24.53	24.55	35	5,084	0.69%
2019/05/10	2	24.00	4	24.30	24.10	-2	5,034	-0.04%
2019/05/09	1	24.30	7	24.51	24.20	-6	4,995	-0.12%
2019/05/08	13	24.85	4	25.06	25.35	9	4,909	0.18%
2019/05/07	2	25.70	2	25.90	25.70	0	4,836	0.00%
2019/05/06	18	25.46	14	25.75	25.10	4	4,785	0.08%
2019/05/03	38	26.11	37	26.05	26.40	1	4,701	0.02%
2019/05/02	51	26.08	36	25.89	26.25	15	4,671	0.32%
2019/04/30	10	25.87	26	25.83	26.00	-16	4,622	-0.35%
2019/04/26	1	24.80	17	24.89	25.35	-16	4,409	-0.36%
2019/04/25	9	25.45	28	25.31	25.15	-19	4,519	-0.42%
2019/04/24	1	25.15	1	25.25	25.45	0	4,551	0.00%
2019/04/23	14	24.79	15	24.99	25.20	-1	4,545	-0.02%
2019/04/22	9	25.14	3	25.05	25.10	6	4,548	0.13%
2019/04/19	2	24.35	10	24.34	24.20	-8	4,467	-0.18%
2019/04/18	2	24.13	2	24.15	23.90	0	4,501	0.00%
2019/04/17	4	24.58	5	24.69	24.55	-1	4,630	-0.02%
2019/04/16	7	24.79	7	24.82	24.50	0	4,820	0.00%
2019/04/15	6	24.59	2	24.00	24.65	4	4,989	0.08%
2019/04/12	4	23.58	14	23.60	23.60	-10	4,914	-0.20%
2019/04/11	8	23.84	5	24.04	23.70	3	4,911	0.06%
2019/04/10	8	24.08	14	24.16	24.10	-6	4,887	-0.12%
2019/04/09	13	23.79	0	0.00	23.85	13	4,821	0.27%
2019/04/08	3	23.82	0	0.00	23.75	3	4,839	0.06%
2019/04/03	32	23.48	0	0.00	23.50	32	4,805	0.67%
2019/04/02	6	23.38	2	23.70	23.40	4	4,795	0.08%
2019/04/01	0	0.00	22	23.43	23.45	-22	4,776	-0.46%
2019/03/29	15	23.04	2	23.10	23.00	13	4,726	0.28%
2019/03/28	5	23.03	1	22.95	22.90	4	4,701	0.09%
2019/03/27	3	23.58	4	23.56	23.50	-1	4,650	-0.02%
2019/03/26	1	23.80	11	23.48	23.40	-10	4,622	-0.22%
2019/03/25	11	23.76	13	23.82	23.75	-2	4,553	-0.04%
2019/03/22	15	25.68	44	25.82	24.85	-29	4,557	-0.64%
2019/03/21	13	26.53	9	26.53	26.10	4	4,316	0.09%
2019/03/20	2	25.83	22	25.90	26.05	-20	4,214	-0.47%
2019/03/19	12	26.45	6	26.23	26.10	6	4,218	0.14%
2019/03/18	43	26.21	48	26.33	26.50	-5	4,208	-0.12%
2019/03/15	0	0.00	4	25.30	25.15	-4	4,001	-0.10%
2019/03/14	11	25.67	2	25.90	25.35	9	3,996	0.23%
2019/03/12	4	25.16	4	25.35	25.05	0	3,954	0.00%
2019/03/11	2	24.88	2	24.90	24.80	0	3,997	0.00%
2019/03/08	3	24.65	4	24.65	24.75	-1	4,017	-0.02%
2019/03/07	54	25.45	36	25.10	25.10	18	4,007	0.45%
2019/03/06	8	25.56	5	25.41	25.70	3	3,941	0.08%
2019/03/05	1	24.90	0	0.00	24.85	1	3,870	0.03%
2019/03/04	2	24.90	6	25.03	25.00	-4	3,847	-0.10%
2019/02/27	0	0.00	2	24.30	24.55	-2	3,807	-0.05%
2019/02/26	2	24.58	1	24.75	24.50	1	3,815	0.03%
2019/02/25	12	25.05	6	25.12	24.95	6	3,835	0.16%
2019/02/22	2	24.75	2	24.85	24.90	0	3,808	0.00%
2019/02/20	0	24.50	15	24.45	24.50	-15	3,817	-0.39%
2019/02/18	9	24.66	0	0.00	24.80	9	3,808	0.24%
2019/02/15	1	24.65	3	24.75	24.80	-2	3,812	-0.05%
2019/02/14	20	25.07	6	25.10	24.80	14	3,805	0.37%
2019/02/13	2	25.00	3	24.95	24.95	-1	3,803	-0.03%
2019/02/12	8	25.03	5	25.05	24.90	3	3,803	0.08%
2019/02/11	10	24.84	6	24.87	24.90	4	3,795	0.11%
2019/01/30	1	24.50	2	24.53	24.60	-1	3,776	-0.03%
2019/01/29	1	24.25	1	24.70	24.45	0	3,774	0.00%
2019/01/28	3	25.05	1	25.05	24.90	2	3,750	0.05%
2019/01/24	15	24.74	15	24.70	24.65	0	3,746	0.00%
2019/01/23	4	24.88	5	24.80	24.80	-1	3,737	-0.03%
2019/01/22	10	25.26	7	25.09	25.05	3	3,719	0.08%
2019/01/18	2	25.20	4	25.20	25.30	-2	3,642	-0.05%
2019/01/17	21	25.58	9	25.59	25.30	12	3,618	0.33%
2019/01/16	15	25.93	28	25.89	26.10	-13	3,458	-0.38%
2019/01/15	3	25.35	3	25.20	25.05	0	3,279	0.00%
2019/01/14	1	24.75	1	24.80	24.85	0	3,222	0.00%
2019/01/11	3	25.43	7	25.26	25.10	-4	3,158	-0.13%
2019/01/10	5	25.44	16	25.39	25.75	-11	3,087	-0.36%
2019/01/09	4	25.84	16	25.71	25.50	-12	3,015	-0.40%
2019/01/08	20	25.01	17	24.94	25.45	3	2,864	0.10%
2019/01/07	11	24.16	27	24.16	24.50	-16	2,643	-0.61%
2019/01/04	1	22.10	1	22.20	22.70	0	2,411	0.00%
2019/01/03	13	22.77	12	22.97	22.75	1	2,429	0.04%
2019/01/02	1	23.45	10	23.45	23.00	-9	2,447	-0.37%
2018/12/28	2	22.95	0	0.00	22.95	2	2,429	0.08%
2018/12/27	11	22.93	2	22.98	22.90	9	2,451	0.37%
2018/12/26	1	22.40	0	0.00	22.25	1	2,410	0.04%
2018/12/22	1	22.40	0	0.00	22.55	1	2,398	0.04%
2018/12/21	2	21.98	5	21.95	22.50	-3	2,488	-0.12%
2018/12/20	0	0.00	4	22.19	22.30	-4	2,499	-0.16%
2018/12/19	1	23.15	0	0.00	22.70	1	2,485	0.04%
2018/12/18	3	22.68	3	22.80	22.75	0	2,476	0.00%
2018/12/17	23	23.56	21	23.67	23.00	2	2,441	0.08%
2018/12/14	1	22.90	8	23.01	23.15	-7	2,315	-0.30%
2018/12/13	0	0.00	10	23.40	23.05	-10	2,299	-0.43%
2018/12/12	10	22.83	4	23.13	23.00	6	2,257	0.27%
2018/12/11	36	22.85	36	22.83	22.80	0	2,201	0.00%
2018/12/10	3	21.72	1	21.65	21.55	2	2,095	0.10%
2018/12/07	0	0.00	1	21.75	22.15	-1	2,086	-0.05%
2018/12/06	2	22.15	1	22.30	21.30	1	2,067	0.05%
2018/12/05	1	22.00	3	22.28	22.25	-2	2,033	-0.10%
2018/12/04	6	22.53	4	22.71	22.45	2	2,034	0.10%
2018/12/03	1	22.10	2	22.05	22.10	-1	1,968	-0.05%
2018/11/30	4	21.63	22	21.62	21.60	-18	1,946	-0.92%
2018/11/29	2	21.78	2	21.45	21.45	0	1,929	0.00%
2018/11/28	0	0.00	2	21.23	21.45	-2	1,902	-0.11%
2018/11/27	1	20.80	4	20.88	20.95	-3	1,876	-0.16%
2018/11/26	2	20.65	3	20.53	20.80	-1	1,855	-0.05%
2018/11/23	5	20.51	0	0.00	20.10	5	1,839	0.27%
2018/11/22	6	21.13	1	21.00	20.80	5	1,808	0.28%
2018/11/21	9	20.82	9	20.93	21.00	0	1,804	0.00%
2018/11/15	10	20.00	10	19.95	19.90	0	1,753	0.00%
2018/11/13	1	18.70	0	0.00	19.35	1	1,723	0.06%
2018/11/12	0	0.00	1	19.45	19.20	-1	1,750	-0.06%
2018/11/09	0	0.00	1	19.70	19.80	-1	1,791	-0.06%
2018/11/05	10	19.00	0	0.00	19.00	10	2,079	0.48%
2018/11/01	1	18.65	1	18.50	18.55	0	2,130	0.00%
2018/10/26	0	0.00	1	17.50	17.35	-1	2,456	-0.04%
2018/10/25	12	17.66	10	17.80	17.15	2	2,460	0.08%
2018/10/22	10	19.05	0	0.00	19.05	10	2,509	0.40%
2018/10/18	0	0.00	10	18.75	18.80	-10	2,543	-0.39%
2018/10/17	10	18.97	0	0.00	18.65	10	2,570	0.39%
2018/10/16	0	0.00	10	18.60	18.60	-10	2,626	-0.38%
2018/10/15	10	18.30	10	18.05	18.15	0	2,671	0.00%
2018/10/12	32	17.71	1	17.90	18.10	31	2,776	1.12%
2018/10/11	5	18.08	10	18.05	18.00	-5	3,116	-0.16%
2018/09/28	4	23.44	3	23.07	23.30	1	3,882	0.03%
2018/09/27	1	22.75	10	22.65	22.90	-9	3,888	-0.23%
2018/09/25	0	0.00	1	22.30	22.30	-1	4,258	-0.02%
2018/09/19	4	22.45	0	0.00	22.25	4	4,400	0.09%
2018/09/13	3	21.25	1	21.30	21.55	2	4,511	0.04%
2018/09/12	4	21.24	1	21.30	21.15	3	4,668	0.06%
2018/09/11	0	0.00	3	21.20	21.40	-3	4,709	-0.06%
2018/09/10	3	21.12	6	20.90	20.90	-3	4,725	-0.06%
2018/09/06	24	22.29	1	22.30	22.25	23	4,733	0.49%
2018/09/05	20	22.70	1	22.65	22.70	19	4,783	0.40%
2018/09/04	0	0.00	5	22.60	22.65	-5	4,893	-0.10%
2018/09/03	1	22.75	2	22.78	22.50	-1	4,948	-0.02%
2018/08/31	1	22.85	1	22.85	22.85	0	5,015	0.00%
2018/08/30	0	0.00	1	23.10	22.90	-1	5,186	-0.02%
2018/08/29	1	22.95	0	0.00	23.00	1	5,219	0.02%
2018/08/28	2	23.20	0	0.00	22.95	2	5,366	0.04%
2018/08/27	4	23.05	4	22.85	23.00	0	5,638	0.00%
2018/08/23	5	22.05	11	22.13	22.15	-6	5,848	-0.10%
2018/08/22	12	22.09	0	0.00	21.85	12	5,857	0.20%
2018/08/21	0	0.00	3	21.87	22.10	-3	5,885	-0.05%
2018/08/20	0	0.00	5	21.70	21.60	-5	5,914	-0.08%
2018/08/17	1	22.40	10	22.37	22.15	-9	5,887	-0.15%
2018/08/16	2	21.35	0	0.00	22.00	2	5,863	0.03%
2018/08/15	3	22.72	1	23.00	22.20	2	5,832	0.03%
2018/08/14	33	23.31	47	23.25	23.05	-14	5,802	-0.24%
2018/08/13	25	23.77	6	23.91	23.60	19	5,750	0.33%
2018/08/10	35	26.40	19	26.44	26.15	16	5,663	0.28%
2018/08/09	4	26.15	5	26.20	26.05	-1	5,778	-0.02%
2018/08/08	0	0.00	4	26.81	26.55	-4	5,753	-0.07%
2018/08/07	0	0.00	2	26.88	26.85	-2	5,736	-0.03%
2018/08/06	1	27.10	10	27.14	27.15	-9	5,724	-0.16%
2018/08/03	31	27.57	7	27.37	27.35	24	5,726	0.42%
2018/08/02	1	26.90	4	26.80	26.85	-3	5,497	-0.05%
2018/08/01	3	26.85	1	26.80	26.80	2	5,461	0.04%
2018/07/31	1	26.95	0	0.00	26.90	1	5,450	0.02%
2018/07/30	2	27.00	6	27.00	26.90	-4	5,434	-0.07%
2018/07/27	1	26.70	1	26.70	27.25	0	5,423	0.00%
2018/07/26	2	26.58	10	26.58	26.55	-8	5,382	-0.15%
2018/07/25	3	26.67	0	0.00	26.60	3	5,360	0.06%
2018/07/24	1	26.80	0	0.00	26.95	1	5,343	0.02%
2018/07/23	2	26.83	6	26.62	26.55	-4	5,329	-0.08%
2018/07/20	0	0.00	14	27.20	27.05	-14	5,289	-0.26%
2018/07/19	1	27.50	2	27.53	27.45	-1	5,251	-0.02%
2018/07/18	30	28.38	35	28.20	27.90	-5	5,190	-0.10%
2018/07/17	0	0.00	2	27.55	27.50	-2	4,869	-0.04%
2018/07/16	24	27.95	13	27.97	28.00	11	4,833	0.23%
2018/07/13	47	28.60	33	28.55	28.45	14	4,685	0.30%
2018/07/12	0	0.00	7	27.54	27.80	-7	4,325	-0.16%
2018/07/11	0	0.00	1	28.10	27.50	-1	4,306	-0.02%
2018/07/10	23	27.49	0	0.00	27.90	23	4,296	0.54%
2018/07/09	3	27.17	0	0.00	27.20	3	4,301	0.07%
2018/07/06	0	0.00	4	26.54	27.05	-4	4,281	-0.09%
2018/07/05	10	27.09	1	27.20	27.00	9	4,321	0.21%
2018/07/04	45	28.25	28	28.08	27.90	17	4,324	0.39%
2018/07/02	2	27.00	0	0.00	26.85	2	4,016	0.05%
2018/06/29	7	27.54	7	27.73	27.25	0	3,991	0.00%
2018/06/26	0	0.00	23	26.05	26.20	-23	3,973	-0.58%
2018/06/22	4	27.36	2	27.30	27.15	2	4,015	0.05%
2018/06/21	29	27.96	37	27.85	27.95	-8	3,998	-0.20%
2018/06/20	1	27.35	13	26.88	27.45	-12	3,963	-0.30%
2018/06/19	1	27.15	1	27.35	27.20	0	4,013	0.00%
2018/06/15	10	27.23	10	27.45	27.50	0	4,095	0.00%
2018/06/14	19	27.37	0	0.00	27.30	19	4,165	0.46%
2018/06/12	1	27.85	28	27.89	27.85	-27	4,166	-0.65%
2018/06/11	22	27.50	5	27.56	27.40	17	4,093	0.42%
2018/06/08	1	27.70	3	28.00	27.70	-2	4,127	-0.05%
2018/06/05	13	27.45	23	27.31	27.00	-10	4,531	-0.22%
2018/06/04	24	28.00	0	0.00	28.05	24	4,582	0.52%
2018/06/01	14	27.27	13	27.32	27.35	1	4,392	0.02%
2018/05/31	1	26.65	2	26.48	26.50	-1	4,412	-0.02%
2018/05/28	1	26.30	4	26.00	26.05	-3	4,630	-0.06%
2018/05/23	1	25.95	1	25.75	25.60	0	4,885	0.00%
2018/05/22	1	26.00	2	25.80	25.75	-1	4,910	-0.02%
2018/05/21	1	25.65	2	25.35	25.70	-1	5,034	-0.02%
2018/05/18	1	25.75	1	25.55	25.40	0	5,176	0.00%
2018/05/17	7	25.78	3	25.43	26.10	4	5,161	0.08%
2018/05/16	1	24.30	1	24.30	24.50	0	5,055	0.00%
2018/05/15	0	0.00	2	24.15	24.25	-2	5,119	-0.04%
2018/05/14	2	24.15	0	0.00	24.00	2	5,303	0.04%
2018/05/09	5	24.10	0	0.00	24.05	5	5,416	0.09%
2018/05/08	1	24.30	0	0.00	24.15	1	5,480	0.02%
2018/05/07	0	0.00	2	23.95	24.00	-2	5,554	-0.04%
2018/05/02	1	24.15	1	24.00	24.00	0	5,954	0.00%
2018/04/30	2	23.75	3	23.95	24.15	-1	6,075	-0.02%
2018/04/27	0	0.00	1	23.70	23.70	-1	6,376	-0.02%
2018/04/26	0	0.00	1	23.55	23.55	-1	6,682	-0.01%
2018/04/25	2	23.75	0	0.00	23.75	2	7,172	0.03%
2018/04/24	2	23.98	1	23.90	23.90	1	7,255	0.01%
2018/04/23	1	25.40	0	0.00	24.80	1	7,302	0.01%
2018/04/19	98	25.70	98	25.82	25.50	0	7,480	0.00%
2018/04/18	1	25.55	0	0.00	25.50	1	7,755	0.01%
2018/04/17	2	25.88	0	0.00	25.80	2	7,945	0.03%
2018/04/16	1	26.85	0	0.00	26.60	1	8,233	0.01%
2018/04/13	0	0.00	5	26.51	26.75	-5	8,566	-0.06%
2018/04/12	3	26.50	6	26.23	26.25	-3	9,242	-0.03%
2018/04/11	5	26.75	47	26.62	26.70	-42	10,411	-0.40%
2018/04/10	43	26.49	7	26.11	26.55	36	11,292	0.32%
2018/04/09	2	25.40	0	0.00	25.25	2	11,603	0.02%
2018/04/03	2	26.03	10	26.35	25.85	-8	11,754	-0.07%
2018/04/02	1	26.65	0	0.00	26.65	1	11,738	0.01%
2018/03/31	1	26.60	0	0.00	26.65	1	11,828	0.01%
2018/03/30	10	27.25	0	0.00	27.05	10	11,829	0.08%
2018/03/28	4	27.21	1	27.30	27.00	3	11,817	0.03%
2018/03/27	0	27.50	5	27.55	27.50	-5	11,825	-0.04%
2018/03/26	5	26.80	0	0.00	26.80	5	11,834	0.04%
2018/03/23	11	26.65	3	26.63	26.75	8	11,831	0.07%
2018/03/22	4	27.21	1	27.75	27.35	3	11,738	0.03%
2018/03/21	1	27.25	2	27.50	27.85	-1	11,692	-0.01%
2018/03/20	6	27.23	0	0.00	27.15	6	11,863	0.05%
2018/03/15	1	27.95	5	27.95	28.05	-4	11,917	-0.03%
2018/03/14	2	28.03	3	28.00	27.95	-1	11,906	-0.01%
2018/03/12	1	28.55	3	28.68	28.35	-2	11,841	-0.02%
2018/03/09	54	29.94	57	30.28	29.20	-3	11,816	-0.03%
2018/03/08	14	28.84	15	28.83	28.75	-1	11,452	-0.01%
2018/03/07	4	28.50	56	28.34	28.50	-52	11,450	-0.45%
2018/03/06	69	28.83	13	28.55	28.75	56	11,513	0.49%
2018/03/05	6	28.57	6	28.80	28.45	0	11,389	0.00%
2018/03/02	15	28.14	6	28.18	28.15	9	11,353	0.08%
2018/03/01	3	27.55	4	27.45	27.95	-1	11,737	-0.01%
2018/02/27	13	27.90	41	28.06	27.80	-28	11,967	-0.23%
2018/02/26	3	27.00	2	27.40	27.00	1	12,038	0.01%
2018/02/23	0	0.00	2	27.40	27.45	-2	12,002	-0.02%
2018/02/21	16	26.73	22	26.59	27.50	-6	11,995	-0.05%
2018/02/12	0	0.00	6	25.30	25.45	-6	11,913	-0.05%
2018/02/09	5	24.94	46	24.08	25.00	-41	11,890	-0.34%
2018/02/08	4	24.94	7	25.06	25.10	-3	11,927	-0.03%
2018/02/07	26	25.65	40	25.42	25.25	-14	11,965	-0.12%
2018/02/06	19	24.82	42	25.69	25.10	-23	12,043	-0.19%
2018/02/05	15	26.96	2	26.95	27.40	13	12,214	0.11%
2018/02/02	0	0.00	4	27.98	27.95	-4	12,207	-0.03%
2018/02/01	28	28.33	14	27.92	27.95	14	12,226	0.11%
2018/01/31	12	28.03	3	27.90	28.10	9	12,282	0.07%
2018/01/30	37	28.36	10	28.60	28.05	27	12,234	0.22%
2018/01/29	20	28.13	11	28.14	28.40	9	12,159	0.07%
2018/01/26	22	28.00	6	28.24	27.70	16	12,089	0.13%
2018/01/25	30	28.71	30	29.11	28.10	0	11,968	0.00%
2018/01/24	6	29.08	9	29.29	29.30	-3	11,793	-0.03%
2018/01/23	32	29.33	3	29.47	29.05	29	11,701	0.25%
2018/01/22	29	31.13	53	31.04	30.30	-24	11,422	-0.21%
2018/01/19	63	30.57	64	30.56	30.70	-1	11,212	-0.01%
2018/01/18	10	29.91	19	29.79	29.35	-9	10,752	-0.08%
2018/01/17	0	0.00	1	29.50	29.45	-1	10,698	-0.01%
2018/01/16	19	29.82	12	29.50	29.50	7	10,612	0.07%
2018/01/15	12	29.51	4	29.63	29.35	8	10,510	0.08%
2018/01/12	57	30.26	22	30.32	30.05	35	10,468	0.33%
2018/01/11	26	29.29	32	29.67	29.55	-6	10,156	-0.06%
2018/01/10	27	29.42	21	29.31	29.10	6	9,979	0.06%
2018/01/09	51	30.14	33	29.97	30.20	18	9,679	0.19%
2018/01/08	78	31.36	437	31.69	30.60	-359	9,315	-3.85%	大賣/鉅額交易
2018/01/05	183	31.03	172	30.74	31.20	11	8,612	0.13%	大買/大賣/
2018/01/04	523	28.83	155	28.50	28.95	368	7,454	4.94%	大買/大賣/鉅額交易
2018/01/03	20	26.57	36	26.54	26.35	-16	6,544	-0.24%
2018/01/02	7	25.89	65	25.69	25.95	-58	6,204	-0.93%