正文 (4906)-富邦-板橋券商分點個股進出

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
33.55
漲跌
▲0.25
漲幅
+0.75%
成交量
1,431張
產業
上市通信網路類股▲0.95%
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	2	33.50	33.55	-2	6,878	-0.03%
2024/05/03	1	33.40	2.3	33.41	33.30	-1.3	6,909	-0.02%
2024/05/02	0	0.00	2	33.15	33.20	-2	6,941	-0.03%
2024/04/30	2	33.40	7	33.29	33.25	-5	7,018	-0.07%
2024/04/29	1.7	33.16	0	0.00	33.25	1.7	7,071	0.02%
2024/04/26	2	32.60	0	0.00	32.80	2	7,230	0.03%
2024/04/25	2.5	32.57	0	0.00	32.50	2.5	7,275	0.03%
2024/04/24	2	32.90	6	32.88	33.00	-4	7,337	-0.05%
2024/04/23	1	32.50	9	32.36	32.55	-8	7,404	-0.11%
2024/04/22	0	0.00	12	32.32	32.25	-12	7,631	-0.16%
2024/04/19	4	32.33	2	32.15	32.20	2	7,766	0.03%
2024/04/18	1	32.85	24.6	32.87	33.15	-23.6	7,725	-0.31%
2024/04/17	12.6	33.10	0	0.00	32.95	12.6	7,742	0.16%
2024/04/16	24.5	33.19	12	32.85	32.70	12.5	7,740	0.16%
2024/04/15	21	34.08	10	34.21	34.10	11	7,693	0.14%
2024/04/12	8	34.65	5	34.63	34.55	3	7,674	0.04%
2024/04/11	4.3	34.54	52	34.47	34.65	-47.8	7,676	-0.62%
2024/04/10	3.5	34.54	30	34.70	34.70	-26.5	7,709	-0.34%
2024/04/09	1	34.20	2.1	34.07	34.05	-1.1	7,659	-0.01%
2024/04/08	4	34.05	1	34.05	34.05	3	7,608	0.04%
2024/04/03	1	33.85	2	33.90	33.95	-1	7,608	-0.01%
2024/04/02	56	34.11	10	34.11	34.10	46	7,621	0.60%
2024/04/01	2	34.55	10	34.60	34.55	-8	7,594	-0.11%
2024/03/29	1	34.05	10	34.20	34.10	-9	7,575	-0.12%
2024/03/28	11.5	34.35	1.1	34.33	34.20	10.4	7,639	0.14%
2024/03/27	7	34.56	0	0.00	34.40	7	7,680	0.09%
2024/03/26	15.3	34.67	28	35.00	34.40	-12.7	7,678	-0.17%
2024/03/25	1.3	35.23	2	35.20	35.30	-0.7	7,627	-0.01%
2024/03/22	8	35.25	9.8	35.23	35.10	-1.8	7,653	-0.02%
2024/03/21	14	34.80	2	34.80	34.80	12	7,663	0.16%
2024/03/20	5.3	35.38	1.8	35.16	34.90	3.5	7,731	0.04%
2024/03/19	4	35.16	3	35.03	35.00	1	7,974	0.01%
2024/03/18	46	34.56	49	35.08	35.10	-3	8,333	-0.04%
2024/03/15	33.3	34.49	11	34.43	34.30	22.3	8,602	0.26%
2024/03/14	18	35.13	7.1	34.98	34.90	10.9	8,679	0.13%
2024/03/13	13.9	36.06	17	35.97	35.65	-3.1	8,912	-0.03%
2024/03/12	21	36.23	22.7	36.16	36.15	-1.7	8,880	-0.02%
2024/03/11	17	36.39	6	36.24	36.15	11	8,786	0.13%
2024/03/08	23.4	36.28	32	36.32	35.95	-8.6	8,713	-0.10%
2024/03/07	48.4	37.34	25.2	37.21	36.80	23.2	8,577	0.27%
2024/03/06	76.1	38.56	65.1	38.50	38.35	11	8,253	0.13%
2024/03/05	258.1	39.84	163.2	39.72	39.50	94.9	7,969	1.19%	大買/大賣/
2024/03/04	46	37.86	74	37.90	38.70	-28	6,493	-0.43%
2024/03/01	2.1	35.20	0	0.00	35.20	2.1	5,983	0.04%
2024/02/29	8.1	35.21	2	35.50	35.40	6.1	5,991	0.10%
2024/02/27	8.3	35.47	13	35.68	35.25	-4.7	5,974	-0.08%
2024/02/26	1.4	36.06	2	36.25	36.00	-0.6	5,965	-0.01%
2024/02/23	6	36.16	22.2	36.12	35.90	-16.2	5,955	-0.27%
2024/02/22	8	36.41	47.2	36.35	36.35	-39.2	6,002	-0.65%
2024/02/21	8.2	36.11	15	36.08	36.05	-6.8	5,965	-0.11%
2024/02/20	5.3	35.77	17.2	35.75	35.65	-11.9	5,938	-0.20%
2024/02/19	1	35.85	0	0.00	35.95	1	5,940	0.02%
2024/02/16	2.3	35.60	2.5	35.71	35.65	-0.2	5,922	0.00%
2024/02/15	0	0.00	2.1	35.22	35.70	-2.1	5,925	-0.04%
2024/02/05	32.3	35.44	9	35.16	35.10	23.3	5,887	0.40%
2024/02/02	70	36.37	51	36.31	36.00	19	5,862	0.32%
2024/02/01	52.2	36.24	45	36.20	36.20	7.2	5,732	0.13%
2024/01/31	0.1	35.50	35	35.56	35.60	-34.9	5,626	-0.62%
2024/01/30	26.1	35.56	20	35.75	35.75	6.1	5,649	0.11%
2024/01/29	4	35.78	4.8	35.57	35.80	-0.8	5,636	-0.01%
2024/01/26	3.1	35.09	22.3	35.52	35.00	-19.2	5,682	-0.34%
2024/01/25	3	35.47	2	35.50	35.60	1	5,729	0.02%
2024/01/24	33	36.34	43	35.93	35.80	-10	5,703	-0.18%
2024/01/23	14	35.89	27	35.85	35.90	-13	5,671	-0.23%
2024/01/22	55.3	35.68	48.2	35.87	35.85	7.1	5,625	0.13%
2024/01/19	34.1	35.46	38	34.66	34.80	-3.9	5,467	-0.07%
2024/01/18	6.1	35.09	2	35.30	35.20	4.1	5,445	0.07%
2024/01/17	52.2	35.50	44	35.31	35.35	8.2	5,398	0.15%
2024/01/16	72.6	35.22	35.5	35.88	36.00	37.2	5,340	0.70%
2024/01/15	32.1	34.90	13	34.51	35.00	19.1	5,112	0.37%
2024/01/12	5	33.60	0	0.00	33.50	5	5,002	0.10%
2024/01/11	4	33.61	7	33.63	33.75	-3	5,018	-0.06%
2024/01/10	4.4	33.38	18	33.37	33.45	-13.6	5,067	-0.27%
2024/01/09	1	33.70	0	0.00	33.25	1	5,131	0.02%
2024/01/08	4.1	33.79	4	33.84	33.75	0.1	5,171	0.00%
2024/01/05	2.8	33.92	7	33.84	33.65	-4.2	5,213	-0.08%
2024/01/04	6.2	34.03	0	0.00	33.85	6.2	5,268	0.12%
2024/01/03	3	34.40	12	34.35	34.15	-9	5,289	-0.17%
2024/01/02	1	34.70	2	34.75	34.70	-1	5,278	-0.02%
2023/12/29	1	34.50	17	34.55	34.50	-16	5,341	-0.30%
2023/12/28	6.1	34.90	17	34.90	34.80	-10.9	5,364	-0.20%
2023/12/27	11.1	34.58	2	34.55	34.55	9.1	5,396	0.17%
2023/12/26	3.1	34.81	11	34.88	34.85	-7.9	5,538	-0.14%
2023/12/25	12.1	34.82	20.4	34.76	34.60	-8.3	5,548	-0.15%
2023/12/22	18	35.57	14	35.96	35.55	4	5,530	0.07%
2023/12/21	8	35.58	8	35.60	35.60	0	5,535	0.00%
2023/12/20	6	35.78	16	35.73	35.95	-10	5,661	-0.18%
2023/12/19	6	35.48	26	35.60	35.60	-20	5,672	-0.35%
2023/12/18	15.1	36.05	55	36.02	35.80	-39.9	5,740	-0.70%
2023/12/15	43	36.27	34	36.42	36.20	9	5,810	0.15%
2023/12/14	36.4	36.95	148	36.98	36.90	-111.6	5,830	-1.91%	大賣/鉅額交易
2023/12/13	65	36.33	66.3	36.44	36.35	-1.3	5,593	-0.02%
2023/12/12	21.3	35.24	48.5	35.42	35.75	-27.2	5,399	-0.50%
2023/12/11	59.1	34.38	38.3	34.40	34.30	20.9	5,452	0.38%
2023/12/08	80	35.52	40	35.33	35.70	40	5,430	0.74%
2023/12/07	10.2	34.56	10	34.69	34.50	0.2	5,303	0.00%
2023/12/06	6	34.21	0	0.00	34.15	6	5,386	0.11%
2023/12/05	1.2	34.18	12	34.00	33.95	-10.9	5,485	-0.20%
2023/12/04	14	34.46	12	34.33	34.25	2	5,826	0.03%
2023/12/01	2	34.10	0	0.00	34.10	2	6,234	0.03%
2023/11/30	9	34.14	2	34.15	34.05	7	6,330	0.11%
2023/11/29	2	34.18	4	34.19	34.20	-2	6,567	-0.03%
2023/11/28	4	34.25	1	34.30	34.40	3	6,905	0.04%
2023/11/27	2	33.83	7	33.70	33.55	-5	7,100	-0.07%
2023/11/24	7	34.16	2.2	34.20	34.10	4.8	7,301	0.07%
2023/11/22	6	34.62	9	34.68	34.65	-3	8,732	-0.03%
2023/11/21	48.1	34.81	32	34.96	34.60	16.1	9,605	0.17%
2023/11/20	16	34.02	12	34.14	34.30	4	9,947	0.04%
2023/11/17	0	0.00	4	33.55	33.45	-4	10,412	-0.04%
2023/11/16	2	33.55	11	33.45	33.40	-9	10,727	-0.08%
2023/11/15	6.1	33.24	0	0.00	33.10	6.1	11,172	0.05%
2023/11/14	7	32.89	1	33.10	33.15	6	11,272	0.05%
2023/11/13	3	32.68	1	32.70	32.75	2	11,342	0.02%
2023/11/10	21	32.69	0	0.00	32.70	21	11,360	0.18%
2023/11/09	11.3	32.93	0	0.00	32.90	11.3	11,392	0.10%
2023/11/08	5	33.33	2	33.65	33.30	3	11,367	0.03%
2023/11/07	9	33.43	0	0.00	33.45	9	11,416	0.08%
2023/11/06	14	33.90	5	33.85	33.90	9	11,542	0.08%
2023/11/03	21	34.48	11.1	34.70	34.25	9.9	11,956	0.08%
2023/11/02	5.1	34.00	4	33.96	33.85	1.1	11,934	0.01%
2023/11/01	3	32.67	3	32.63	32.60	0	12,043	0.00%
2023/10/31	6	33.07	7	33.53	32.60	-1	12,232	-0.01%
2023/10/30	5	33.27	11	33.19	33.30	-6	12,328	-0.05%
2023/10/27	2	33.18	0	0.00	33.15	2	12,454	0.02%
2023/10/26	13	33.36	7	33.11	33.05	6	12,636	0.05%
2023/10/25	2.1	34.07	2	34.08	33.70	0.1	12,669	0.00%
2023/10/24	8	33.68	4	33.79	34.00	4	12,726	0.03%
2023/10/20	4	33.25	4	33.40	33.40	0	12,926	0.00%
2023/10/19	9.1	33.59	1	33.70	33.65	8.1	12,976	0.06%
2023/10/18	5	33.28	2	33.20	33.45	3	13,018	0.02%
2023/10/17	28	34.09	0	0.00	33.85	28	13,017	0.22%
2023/10/16	6	34.54	1.2	34.51	34.60	4.9	13,098	0.04%
2023/10/13	3	35.35	14	35.45	35.35	-11	13,160	-0.08%
2023/10/12	18	35.73	12	35.45	35.90	6	13,254	0.05%
2023/10/11	4	36.00	12	36.14	36.00	-8	13,271	-0.06%
2023/10/06	0.2	36.85	1	36.75	36.70	-0.9	13,344	-0.01%
2023/10/05	2	37.05	8	37.15	37.00	-6	13,382	-0.04%
2023/10/04	15	36.78	4	36.50	36.60	11	13,391	0.08%
2023/10/03	23	37.48	3	37.47	37.15	20	13,538	0.15%
2023/10/02	1	37.90	18.3	37.56	37.85	-17.3	13,683	-0.13%
2023/09/28	3	36.57	1	36.95	36.45	2	13,866	0.01%
2023/09/27	4.1	36.51	0	36.60	36.70	4.1	14,035	0.03%
2023/09/26	8	37.39	7	37.49	37.25	1	14,314	0.01%
2023/09/25	7	37.61	32.2	37.54	37.60	-25.2	14,810	-0.17%
2023/09/22	1	35.30	1	35.95	36.05	0	15,164	0.00%
2023/09/21	21.2	36.00	39	36.06	35.65	-17.9	15,371	-0.12%
2023/09/20	7.1	36.65	18	36.73	36.60	-10.9	15,626	-0.07%
2023/09/19	37	37.94	64	37.72	37.35	-27	15,530	-0.17%
2023/09/18	36	37.26	13	37.18	37.10	23	15,394	0.15%
2023/09/15	11.3	37.57	24	37.82	37.05	-12.7	15,333	-0.08%
2023/09/14	56	38.24	38.3	38.11	38.05	17.8	15,132	0.12%
2023/09/13	46	37.56	43	37.51	37.70	3	14,807	0.02%
2023/09/12	10.2	37.23	23	36.86	37.45	-12.9	14,717	-0.09%
2023/09/11	21	36.70	11.2	36.47	36.25	9.8	14,568	0.07%
2023/09/08	2	36.90	2	36.98	37.00	0	14,723	0.00%
2023/09/07	83.2	37.08	67	36.95	37.05	16.2	14,692	0.11%
2023/09/06	113	37.85	121	37.85	37.95	-8	14,398	-0.06%	大買/大賣/
2023/09/05	14	36.44	21	36.56	36.50	-7	13,995	-0.05%
2023/09/04	111.1	36.35	120.5	36.16	36.20	-9.4	13,935	-0.07%	大買/大賣/
2023/09/01	65.9	37.62	119	37.64	37.05	-53.1	13,756	-0.39%	大賣/
2023/08/31	10.3	37.08	20	37.27	37.30	-9.7	13,628	-0.07%
2023/08/30	34	36.54	61	36.83	36.95	-27	13,760	-0.20%
2023/08/29	51	36.18	13	36.02	36.25	38	13,590	0.28%
2023/08/28	183.2	38.22	146	37.35	35.90	37.2	13,326	0.28%	大買/大賣/
2023/08/25	98	37.06	185.3	36.86	37.50	-87.3	12,166	-0.72%	大賣/
2023/08/24	116	36.07	140	35.62	35.40	-24	11,315	-0.21%	大買/大賣/
2023/08/23	127	35.31	152	35.54	35.55	-25	10,998	-0.23%	大買/大賣/
2023/08/22	122	34.70	77	34.42	34.30	45	10,496	0.43%	大買/
2023/08/21	53	34.24	84.3	34.17	34.50	-31.2	10,182	-0.31%
2023/08/18	6	33.63	23	33.47	32.95	-17	9,725	-0.17%
2023/08/17	11	32.84	2	33.18	33.65	9	9,639	0.09%
2023/08/16	14	32.75	13	32.78	33.05	1	9,566	0.01%
2023/08/15	10	33.05	16	33.15	33.25	-6	9,564	-0.06%
2023/08/14	23	32.92	57	32.71	32.65	-34	9,629	-0.35%
2023/08/11	27	33.17	2	32.80	32.65	25	9,575	0.26%
2023/08/10	46.5	33.29	49	33.33	33.35	-2.5	9,491	-0.03%
2023/08/09	52	34.31	21	34.14	33.55	31	9,344	0.33%
2023/08/08	7	33.18	10	33.05	33.15	-3	8,915	-0.03%
2023/08/07	9	32.77	18	33.20	33.45	-9	8,858	-0.10%
2023/08/04	43	32.80	38	32.60	32.90	5	8,737	0.06%
2023/08/02	14	31.58	10	31.59	31.40	4	8,557	0.05%
2023/08/01	3	32.00	0	0.00	32.05	3	8,426	0.04%
2023/07/31	40	32.68	60	32.20	32.10	-20	8,343	-0.24%
2023/07/28	12	31.50	8	31.50	31.50	4	8,268	0.05%
2023/07/27	6	31.89	13	32.08	31.80	-7	8,260	-0.08%
2023/07/26	15	31.48	6	31.37	31.35	9	8,211	0.11%
2023/07/25	38	32.09	20	32.03	31.90	18	8,170	0.22%
2023/07/24	7	31.26	2	31.60	31.55	5	8,024	0.06%
2023/07/21	15	31.45	3	31.40	31.40	12	7,964	0.15%
2023/07/20	3	32.30	2	32.15	32.05	1	7,937	0.01%
2023/07/19	27	32.59	25	31.68	31.60	2	7,881	0.02%
2023/07/18	8	32.90	11	32.73	32.25	-3	7,838	-0.04%
2023/07/17	8	33.42	3	33.45	33.35	5	7,735	0.06%
2023/07/14	22	32.63	7	32.77	32.75	15	7,654	0.20%
2023/07/13	28	32.88	17	33.03	32.55	11	7,621	0.14%
2023/07/12	7	32.24	0	0.00	32.10	7	7,580	0.09%
2023/07/11	2	32.50	16	32.34	32.40	-14	7,560	-0.19%
2023/07/10	13	32.70	33	32.82	32.80	-20	7,535	-0.27%
2023/07/07	14	33.54	23	33.37	33.55	-9	7,398	-0.12%
2023/07/06	69	33.88	78	34.04	33.65	-9	7,318	-0.12%
2023/07/05	17	33.92	43	33.51	33.15	-26	6,999	-0.37%
2023/07/04	31	33.11	32	33.25	33.40	-1	6,832	-0.01%
2023/07/03	113	34.06	85.3	34.31	34.45	27.7	6,528	0.42%	大買/
2023/06/30	50	32.50	93.2	32.88	33.05	-43.2	5,960	-0.72%
2023/06/29	29	31.72	25	31.57	31.50	4	5,502	0.07%
2023/06/28	71	31.63	38	31.43	31.25	33	5,288	0.62%
2023/06/27	1	30.10	7	29.90	29.80	-6	4,964	-0.12%
2023/06/26	8	30.01	1	30.10	30.05	7	5,017	0.14%
2023/06/21	0	30.30	3	30.20	30.25	-3	5,082	-0.06%
2023/06/19	7	30.14	22	30.10	30.05	-15	5,111	-0.29%
2023/06/16	17	30.57	3	30.60	30.50	14	5,096	0.28%
2023/06/15	21	30.94	3	30.90	30.90	18	5,072	0.36%
2023/06/14	16	31.05	10	30.96	31.40	6	4,996	0.12%
2023/06/13	12	31.48	6	31.48	31.50	6	4,718	0.13%
2023/06/12	0.3	31.45	1	31.40	31.30	-0.7	4,671	-0.01%
2023/06/09	8.2	31.86	6	31.72	31.80	2.2	4,657	0.05%
2023/06/08	2	31.40	1	31.20	31.15	1	4,632	0.02%
2023/06/07	3	31.62	11	31.64	31.65	-8	4,632	-0.17%
2023/06/06	41	32.41	10	32.02	32.00	31	4,564	0.68%
2023/06/05	63	33.11	21.1	32.76	33.45	41.9	4,354	0.96%
2023/06/01	1	31.40	2	31.60	31.60	-1	3,984	-0.03%
2023/05/31	0	0.00	9	31.62	31.40	-9	3,966	-0.23%
2023/05/30	7	31.09	3	30.95	31.15	4	3,928	0.10%
2023/05/29	12	31.29	4	30.96	31.40	8	3,868	0.21%
2023/05/26	1	30.50	0	0.00	30.30	1	3,712	0.03%
2023/05/24	0	0.00	1	30.55	30.65	-1	3,684	-0.03%
2023/05/23	3	30.72	5	30.60	30.65	-2	3,670	-0.05%
2023/05/22	4	30.44	2	30.45	30.50	2	3,637	0.05%
2023/05/19	2	30.20	12	30.04	30.05	-10	3,618	-0.28%
2023/05/18	20	30.39	5	30.23	30.40	15	3,581	0.42%
2023/05/17	0	0.00	1	29.55	29.65	-1	3,442	-0.03%
2023/05/12	0	0.00	1	29.95	30.15	-1	3,387	-0.03%
2023/05/11	2	29.83	0	0.00	29.70	2	3,364	0.06%
2023/05/10	3	30.28	6	30.45	30.25	-3	3,319	-0.09%
2023/05/09	0	0.00	5	29.91	29.90	-5	3,249	-0.15%
2023/05/08	5	29.46	1	29.60	29.50	4	3,230	0.12%
2023/05/05	5.1	29.45	0	0.00	29.40	5.1	3,221	0.16%
2023/05/04	17.4	29.61	7	29.31	29.65	10.4	3,183	0.33%
2023/05/03	0	0.00	5	31.00	30.80	-5	3,100	-0.16%
2023/05/02	1	31.00	3	30.99	31.00	-2	3,067	-0.07%
2023/04/28	1	30.91	2	31.00	31.00	-1	3,047	-0.03%
2023/04/27	0	0.00	2	31.10	30.95	-2	3,025	-0.07%
2023/04/26	3	30.78	0	0.00	30.90	3	3,003	0.10%
2023/04/25	0	30.70	4	30.94	30.80	-4	2,993	-0.13%
2023/04/24	5	31.46	2.5	31.30	31.50	2.5	2,948	0.08%
2023/04/21	0.6	31.39	9	31.03	30.80	-8.4	2,923	-0.29%
2023/04/20	7.5	32.30	14	32.21	32.10	-6.5	2,812	-0.23%
2023/04/19	7	32.49	5	32.51	32.50	2	2,764	0.07%
2023/04/18	11	32.35	6	32.49	32.25	5	2,692	0.19%
2023/04/17	6	32.30	4	32.30	32.35	2	2,630	0.08%
2023/04/14	2	31.85	8	31.86	31.65	-6	2,536	-0.24%
2023/04/13	10	31.85	17.3	31.69	31.60	-7.3	2,479	-0.30%
2023/04/12	0	0.00	4	31.76	31.80	-4	2,441	-0.16%
2023/04/11	11	31.41	23	31.69	31.35	-12	2,377	-0.50%
2023/04/10	0	0.00	1	30.70	30.65	-1	2,219	-0.05%
2023/04/07	1	31.35	3	31.40	31.30	-2	2,166	-0.09%
2023/04/06	3	31.25	2	30.85	31.40	1	2,130	0.05%
2023/03/31	0	0.00	2	30.95	30.90	-2	2,069	-0.10%
2023/03/30	5	30.88	2.1	30.95	30.85	2.9	2,026	0.14%
2023/03/29	0	0.00	3.1	30.50	30.50	-3.1	1,954	-0.16%
2023/03/28	0	30.40	2	30.25	30.25	-2	1,916	-0.10%
2023/03/27	0.1	30.45	15	30.26	30.20	-14.9	1,860	-0.80%
2023/03/24	28.3	29.83	24.1	29.80	29.85	4.2	1,797	0.24%
2023/03/23	1.1	29.41	3	29.38	29.45	-1.9	1,721	-0.11%
2023/03/22	0	0.00	17	29.18	29.30	-17	1,695	-1.00%
2023/03/21	19	29.30	4	29.16	29.25	15	1,674	0.90%
2023/03/20	1	29.05	37	28.84	29.15	-36	1,639	-2.20%
2023/03/17	6	28.43	2	28.53	28.40	4	1,656	0.24%
2023/03/16	39	28.24	2	28.10	28.00	37	1,636	2.26%
2023/03/15	1	28.70	37	29.06	28.65	-36	1,612	-2.23%
2023/03/14	3	28.63	3	28.75	28.75	0	1,571	0.00%
2023/03/13	2	28.25	2	28.18	28.25	0	1,521	0.00%
2023/03/10	13	28.59	5	28.50	28.50	8	1,517	0.53%
2023/03/09	9	28.36	2	28.25	28.25	7	1,486	0.47%
2023/03/08	2	28.67	1	28.50	28.65	1	1,476	0.07%
2023/03/07	3	28.45	9	28.51	28.45	-6	1,491	-0.40%
2023/03/06	1	28.30	6	28.37	28.35	-5	1,459	-0.34%
2023/03/03	2	28.05	0	0.00	28.10	2	1,447	0.14%
2023/03/02	0	0.00	10	27.95	28.05	-10	1,457	-0.69%
2023/02/24	0	0.00	3	27.73	27.70	-3	1,587	-0.19%
2023/02/22	21	27.73	1	27.70	27.75	20	1,610	1.24%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/20	3	28.07	2	28.15	28.15	1	1,645	0.06%
2023/02/16	1	27.70	10	27.78	27.75	-9	1,677	-0.54%
2023/02/15	0	0.00	1	27.60	27.60	-1	1,723	-0.06%
2023/02/14	1	27.70	0	27.85	27.70	1	1,789	0.05%
2023/02/13	1	27.55	3	27.80	27.80	-2	1,843	-0.11%
2023/02/10	1	27.85	1	27.55	27.55	0	1,908	0.00%
2023/02/08	2	28.05	1	28.00	28.00	1	1,903	0.05%
2023/02/07	0	0.00	1	28.00	28.05	-1	1,897	-0.05%
2023/02/06	2	28.40	0	0.00	28.10	2	1,897	0.11%
2023/02/03	1	28.05	2	28.05	28.00	-1	1,882	-0.05%
2023/02/01	14	28.03	2	28.00	27.95	12	1,856	0.65%
2023/01/31	0	0.00	233	27.50	27.60	-233	1,815	-12.83%	大賣/鉅額交易
2023/01/17	30	26.83	0	0.00	26.85	30	1,823	1.65%
2023/01/16	1	26.85	0	0.00	26.95	1	1,821	0.05%
2023/01/13	150	27.12	2	27.25	26.85	148	1,860	7.95%	大買/鉅額交易
2023/01/12	22	27.49	0	0.00	27.45	22	1,865	1.18%
2023/01/11	12	27.61	0	28.30	27.60	12	1,877	0.64%
2023/01/10	18	27.70	1	27.70	27.70	17	1,888	0.90%
2023/01/09	3	27.97	5	28.05	27.95	-2	1,911	-0.10%
2023/01/06	2	27.90	0	0.00	27.85	2	1,930	0.10%
2023/01/05	0	0.00	5	28.09	27.90	-5	1,978	-0.25%
2023/01/04	6	27.98	0	0.00	28.00	6	2,002	0.30%
2022/12/30	0	27.50	0	0.00	27.40	0	2,049	0.00%
2022/12/23	1	27.10	0	0.00	27.35	1	2,258	0.04%
2022/12/21	1	26.90	0	0.00	26.90	1	2,412	0.04%
2022/12/20	4	27.01	3	26.97	26.75	1	2,501	0.04%
2022/12/16	4	27.69	0	0.00	27.55	4	2,883	0.14%
2022/12/13	1	28.30	0	0.00	28.10	1	3,879	0.03%
2022/12/12	1	28.35	0	0.00	28.35	1	3,893	0.03%
2022/12/09	22	28.80	21	29.13	28.60	1	3,901	0.03%
2022/12/06	1	28.50	4	28.33	28.15	-3	3,943	-0.08%
2022/12/05	3	28.73	1	28.75	28.65	2	3,999	0.05%
2022/12/02	2	28.75	0	0.00	28.75	2	4,012	0.05%
2022/12/01	22	28.75	10	28.85	28.75	12	4,042	0.30%
2022/11/30	20	28.80	7	28.71	28.60	13	4,149	0.31%
2022/11/28	0	0.00	3	28.10	28.15	-3	4,551	-0.07%
2022/11/25	1	28.40	0	0.00	28.00	1	4,605	0.02%
2022/11/24	6	28.43	2	28.40	28.40	4	4,640	0.09%
2022/11/23	0	0.00	1	28.70	28.60	-1	4,647	-0.02%
2022/11/22	12.1	28.45	15.2	28.47	28.75	-3.1	4,647	-0.07%
2022/11/21	0	0.00	5	28.25	28.15	-5	4,669	-0.11%
2022/11/18	11	28.27	20	28.23	28.00	-9	4,728	-0.19%
2022/11/17	0	0.00	15	28.22	28.15	-15	4,766	-0.31%
2022/11/16	2	27.90	6	27.83	27.70	-4	4,845	-0.08%
2022/11/15	3	27.85	6	28.04	27.95	-3	4,927	-0.06%
2022/11/14	0	0.00	61	28.01	28.15	-61	5,099	-1.20%
2022/11/11	5	28.05	0.2	27.80	27.75	4.8	5,232	0.09%
2022/11/10	7	27.86	6	27.86	27.80	1	5,229	0.02%
2022/11/09	14	27.92	8	27.80	27.85	6	5,185	0.12%
2022/11/08	5.2	27.65	16	27.64	27.60	-10.8	5,145	-0.21%
2022/11/04	5	26.65	0	0.00	26.70	5	5,118	0.10%
2022/11/03	2	26.60	1	26.70	26.55	1	5,138	0.02%
2022/11/01	0	0.00	1	26.35	26.40	-1	5,223	-0.02%
2022/10/31	2	26.15	0	0.00	26.15	2	5,274	0.04%
2022/10/28	1	25.85	5	25.75	25.70	-4	5,298	-0.08%
2022/10/26	3	25.83	2	25.65	25.65	1	5,352	0.02%
2022/10/24	2	27.03	1	26.90	26.70	1	5,366	0.02%
2022/10/21	10.2	26.73	0	0.00	26.60	10.2	5,405	0.19%
2022/10/20	6	26.78	0	0.00	27.65	6	5,439	0.11%
2022/10/19	1	27.45	0	0.00	27.20	1	5,450	0.02%
2022/10/18	3	27.47	6	27.50	27.45	-3	5,496	-0.05%
2022/10/17	6	26.94	0	0.00	27.15	6	5,502	0.11%
2022/10/14	1	27.40	0	0.00	27.65	1	5,498	0.02%
2022/10/13	3	26.67	2	26.53	26.50	1	5,516	0.02%
2022/10/12	0	0.00	5	27.55	27.85	-5	5,529	-0.09%
2022/10/11	4	27.83	0	0.00	27.85	4	5,552	0.07%
2022/10/07	0	0.00	1	28.35	28.50	-1	5,567	-0.02%
2022/10/06	5	28.20	2	28.18	28.25	3	5,636	0.05%
2022/10/05	6	28.31	2	28.33	28.10	4	5,670	0.07%
2022/10/04	1	27.25	2	27.55	27.95	-1	5,623	-0.02%
2022/10/03	5	26.98	0	0.00	27.10	5	5,647	0.09%
2022/09/30	3	26.55	5	26.15	26.70	-2	5,819	-0.03%
2022/09/29	0	0.00	0.1	26.50	26.75	-0.1	5,829	0.00%
2022/09/28	10	26.47	2	26.05	26.05	8	5,836	0.14%
2022/09/27	3	27.13	3	27.17	27.60	0	5,759	0.00%
2022/09/26	6	27.89	5	28.65	27.50	1	5,709	0.02%
2022/09/23	12	29.67	8	29.66	29.30	4	5,662	0.07%
2022/09/22	66.1	32.18	36.1	31.57	30.40	30	5,462	0.55%
2022/09/21	3	31.15	0.1	33.00	31.05	2.9	4,633	0.06%
2022/09/20	1	30.15	0	0.00	30.00	1	4,514	0.02%
2022/09/19	0	30.40	1	30.15	30.10	-1	4,559	-0.02%
2022/09/15	0	0.00	6	30.85	30.85	-6	4,632	-0.13%
2022/09/13	4	31.64	2	31.50	31.10	2	4,764	0.04%
2022/09/12	0	0.00	4	32.16	31.95	-4	4,767	-0.08%
2022/09/08	1	31.80	1	31.80	31.90	0	4,791	0.00%
2022/09/06	4	31.56	1	31.55	31.55	3	5,563	0.05%
2022/09/05	10	32.10	16	32.50	32.25	-6	5,576	-0.11%
2022/09/02	7	32.01	20	32.02	31.95	-13	5,255	-0.25%
2022/09/01	0	0.00	3	31.80	31.85	-3	5,214	-0.06%
2022/08/31	8	31.86	10	31.76	31.70	-2	5,184	-0.04%
2022/08/30	0	0.00	0	31.65	31.45	0	5,187	0.00%
2022/08/29	13.1	31.17	1	31.40	31.30	12.1	5,267	0.23%
2022/08/26	17	31.88	11	31.76	31.70	6	5,373	0.11%
2022/08/25	3	31.60	10	31.52	31.55	-7	5,370	-0.13%
2022/08/24	2.3	31.22	0	0.00	31.10	2.3	5,343	0.04%
2022/08/23	4	31.24	10	31.29	31.50	-6	5,328	-0.11%
2022/08/22	2	31.00	10	31.25	31.10	-8	5,227	-0.15%
2022/08/19	7	31.09	20	30.82	31.10	-13	5,150	-0.25%
2022/08/18	21.5	30.25	9	30.32	30.25	12.5	4,994	0.25%
2022/08/17	2	29.53	6	29.56	29.60	-4	4,855	-0.08%
2022/08/16	3	29.32	56	29.32	29.35	-53	4,857	-1.09%
2022/08/15	1	29.10	1	29.20	29.20	0	4,859	0.00%
2022/08/12	0	0.00	2	29.10	29.15	-2	4,912	-0.04%
2022/08/11	2	29.15	2	29.15	29.10	0	4,919	0.00%
2022/08/10	9	29.38	0	0.00	29.50	9	4,931	0.18%
2022/08/09	1	28.60	6	29.12	29.35	-5	4,915	-0.10%
2022/08/08	34	28.98	10	28.81	28.90	24	4,904	0.49%
2022/08/05	26	29.57	30	29.18	29.15	-4	4,875	-0.08%
2022/08/04	1	29.25	9	29.46	29.50	-8	4,845	-0.17%
2022/08/03	1	29.30	6	29.18	29.30	-5	4,843	-0.10%
2022/08/02	11.2	29.63	0	0.00	29.65	11.2	4,845	0.23%
2022/07/29	0	0.00	6	30.28	30.25	-6	4,926	-0.12%
2022/07/27	10	30.37	29	30.50	30.70	-19	4,935	-0.38%
2022/07/25	1	30.40	1	30.25	30.30	0	4,995	0.00%
2022/07/22	0	0.00	3	30.40	30.00	-3	4,991	-0.06%
2022/07/21	0	0.00	11	30.15	30.30	-11	5,032	-0.22%
2022/07/20	2	30.53	4.1	30.38	30.30	-2.1	5,057	-0.04%
2022/07/19	7	30.44	13	30.53	30.40	-6	5,114	-0.12%
2022/07/18	6	29.99	31	29.95	30.05	-25	5,147	-0.49%
2022/07/15	4	30.14	1.1	30.34	30.35	3	5,455	0.05%
2022/07/14	7	29.84	16.1	29.90	30.15	-9.1	5,444	-0.17%
2022/07/13	7	29.73	5	29.54	29.25	2	5,385	0.04%
2022/07/12	2	29.08	3	29.23	29.00	-1	5,397	-0.02%
2022/07/11	10	29.33	9	29.34	29.35	1	5,413	0.02%
2022/07/08	21	29.23	10	29.22	29.30	11	5,411	0.20%
2022/07/07	1	26.85	22	27.39	27.85	-21	5,260	-0.40%
2022/07/06	12	26.70	2	26.63	26.30	10	5,281	0.19%
2022/07/05	6	26.92	12	26.64	26.85	-6	5,355	-0.11%
2022/07/04	1	26.30	2	25.98	26.10	-1	5,427	-0.02%
2022/07/01	2	28.10	6	28.26	27.10	-4	5,576	-0.07%
2022/06/30	10	29.30	1	29.45	29.00	9	5,657	0.16%
2022/06/29	7	30.07	0	0.00	30.00	7	5,752	0.12%
2022/06/28	3	30.55	0	0.00	30.55	3	5,889	0.05%
2022/06/27	1	30.85	0	0.00	30.95	1	5,961	0.02%
2022/06/24	2	30.50	0	0.00	30.60	2	6,030	0.03%
2022/06/23	1	30.65	1	31.25	30.65	0	6,109	0.00%
2022/06/22	6	30.76	16	30.95	30.80	-10	6,324	-0.16%
2022/06/21	0	0.00	14	29.78	30.65	-14	6,295	-0.22%
2022/06/20	4	29.85	8.4	29.87	29.25	-4.4	6,334	-0.07%
2022/06/17	11.1	30.51	21	30.36	30.25	-10	6,421	-0.15%
2022/06/16	6	31.24	7.1	31.37	30.55	-1.1	6,429	-0.02%
2022/06/15	75	32.45	56	32.65	31.10	19	6,541	0.29%
2022/06/14	8	31.06	15	31.38	31.50	-7	5,909	-0.12%
2022/06/13	8	30.98	0	0.00	31.00	8	5,796	0.14%
2022/06/10	3	31.05	41	31.35	31.35	-38	5,799	-0.66%
2022/06/09	1	31.15	11	31.23	31.30	-10	5,766	-0.17%
2022/06/08	9	31.32	3	31.17	31.10	6	5,761	0.10%
2022/06/07	7	31.50	5	31.42	31.20	2	5,757	0.03%
2022/06/06	8	30.87	30	30.98	31.05	-22	5,689	-0.39%
2022/06/02	16	30.09	12.1	30.17	30.20	3.9	5,660	0.07%
2022/06/01	18	29.58	2	29.63	29.85	16	5,665	0.28%
2022/05/31	2	29.23	0.1	29.21	29.15	1.9	5,750	0.03%
2022/05/30	0	0.00	3	28.85	28.90	-3	5,781	-0.05%
2022/05/27	0	0.00	2.1	28.30	28.45	-2.1	5,857	-0.04%
2022/05/26	4.1	28.38	2	28.35	28.30	2.1	5,932	0.03%
2022/05/25	36.1	28.77	6	28.76	28.75	30.1	6,010	0.50%
2022/05/24	8.1	29.32	0	0.00	28.95	8.1	6,142	0.13%
2022/05/23	4	29.20	0	0.00	29.20	4	6,233	0.06%
2022/05/20	4	29.55	5.1	29.72	29.45	-1.1	6,452	-0.02%
2022/05/18	4	29.06	3	29.02	29.00	1	7,061	0.01%
2022/05/17	1	29.35	0	0.00	29.35	1	7,331	0.01%
2022/05/16	1	29.70	1	29.65	29.30	0	7,409	0.00%
2022/05/13	0	0.00	8	29.11	29.35	-8	7,442	-0.11%
2022/05/11	0	0.00	1.1	28.67	28.90	-1.1	7,550	-0.01%
2022/05/10	3.1	28.67	4	28.10	28.85	-1	7,890	-0.01%
2022/05/09	0.2	28.63	14	28.38	28.20	-13.9	8,037	-0.17%
2022/05/06	2.1	29.40	1	29.45	29.45	1.1	8,404	0.01%
2022/05/05	1	30.05	4.1	30.18	29.80	-3.1	8,969	-0.03%
2022/05/04	9.2	29.78	8	29.78	29.75	1.2	9,179	0.01%
2022/05/03	3	29.80	0	0.00	29.80	3	9,301	0.03%
2022/04/29	11	31.03	5	30.95	30.55	6	9,289	0.06%
2022/04/28	3	30.50	0	0.00	30.65	3	9,246	0.03%
2022/04/27	4	30.03	0	0.00	30.20	4	9,288	0.04%
2022/04/26	4	30.16	0	0.00	30.10	4	9,351	0.04%
2022/04/25	3	30.15	9	30.38	30.05	-6	9,469	-0.06%
2022/04/22	8	31.46	22	31.44	31.55	-14	9,499	-0.15%
2022/04/21	22.2	31.81	6	31.57	31.85	16.2	9,446	0.17%
2022/04/20	6	30.77	4	30.51	30.80	2	9,101	0.02%
2022/04/19	6	30.38	1	30.30	30.30	5	9,116	0.05%
2022/04/18	6	30.05	8	30.06	30.00	-2	9,149	-0.02%
2022/04/15	3	30.03	1	30.10	30.00	2	9,124	0.02%
2022/04/14	21	30.58	15	30.45	30.35	6	9,132	0.07%
2022/04/13	1	30.95	5	30.95	30.85	-4	9,138	-0.04%
2022/04/12	1.2	30.90	7	31.01	30.95	-5.8	9,159	-0.06%
2022/04/11	6	31.68	12	31.60	31.60	-6	9,186	-0.07%
2022/04/08	7	32.94	8	32.79	32.70	-1	9,265	-0.01%
2022/04/07	9	32.96	37	32.74	32.40	-28	9,523	-0.29%
2022/04/06	28	33.66	39	33.57	33.75	-11	9,491	-0.12%
2022/04/01	32	33.31	9	33.36	33.30	23	9,924	0.23%
2022/03/31	3	32.93	18	33.01	33.00	-15	10,327	-0.15%
2022/03/30	0	32.65	4	32.70	32.60	-4	10,185	-0.04%
2022/03/29	9	32.76	10	32.56	32.60	-1	10,126	-0.01%
2022/03/28	4	32.24	3	32.42	32.45	1	10,036	0.01%
2022/03/25	16	32.53	83	32.57	32.20	-67	9,981	-0.67%
2022/03/24	11	32.00	6	32.05	31.85	5	9,841	0.05%
2022/03/23	3	32.15	5.1	32.01	31.90	-2	9,949	-0.02%
2022/03/22	8	31.86	8	31.75	32.00	0	10,247	0.00%
2022/03/21	5	30.96	23	31.10	31.20	-18	10,407	-0.17%
2022/03/18	23	30.84	17	30.94	30.85	6	10,359	0.06%
2022/03/17	1	29.45	4	29.48	29.80	-3	10,138	-0.03%
2022/03/16	1	28.85	0	0.00	28.95	1	10,389	0.01%
2022/03/15	1	29.00	0.1	29.16	29.05	0.9	10,541	0.01%
2022/03/14	0	0.00	0.1	29.50	29.55	-0.1	10,550	0.00%
2022/03/11	2	29.45	20	29.50	29.45	-18	10,706	-0.17%
2022/03/10	21	29.95	0	0.00	29.90	21	10,718	0.20%
2022/03/09	1	29.20	20	29.35	29.50	-19	10,676	-0.18%
2022/03/08	24.3	29.66	12.1	29.34	29.05	12.2	10,664	0.11%
2022/03/07	14	29.94	17	30.51	30.00	-3	10,564	-0.03%
2022/03/04	19.2	31.64	6	31.78	31.50	13.2	10,458	0.13%
2022/03/03	1	32.15	9.2	32.08	32.05	-8.2	10,361	-0.08%
2022/03/02	12.2	31.64	21	31.94	31.80	-8.8	10,324	-0.09%
2022/03/01	9	32.09	8	32.13	32.25	1	10,259	0.01%
2022/02/25	5	31.95	0	0.00	31.95	5	10,188	0.05%
2022/02/24	38	31.77	7.2	31.83	31.55	30.8	10,140	0.30%
2022/02/23	24	32.26	8	32.04	32.20	16	10,039	0.16%
2022/02/22	72	31.91	4	31.95	31.85	68	10,012	0.68%
2022/02/21	18	32.65	12.2	32.73	33.00	5.9	9,946	0.06%
2022/02/18	26	32.43	98.2	32.74	33.10	-72.2	10,211	-0.71%
2022/02/17	27	32.19	23.2	32.00	31.95	3.8	10,036	0.04%
2022/02/16	2	31.25	1	31.40	31.30	1	9,751	0.01%
2022/02/15	12	30.88	10.1	30.80	30.95	2	9,720	0.02%
2022/02/14	1	30.90	29.3	30.81	30.95	-28.3	9,705	-0.29%
2022/02/11	7	31.16	4.1	31.14	31.15	2.9	9,663	0.03%
2022/02/10	27.1	31.61	57	31.11	31.15	-29.9	9,600	-0.31%
2022/02/09	21.6	32.64	6	32.60	32.65	15.6	9,261	0.17%
2022/02/08	35	32.70	48.5	32.65	32.60	-13.5	9,108	-0.15%
2022/02/07	58.1	32.64	36	32.59	32.60	22.1	8,730	0.25%
2022/01/26	9	31.03	44	31.09	31.00	-35	8,149	-0.43%
2022/01/25	14.5	30.57	9	30.37	30.10	5.5	7,974	0.07%
2022/01/24	1	29.70	2	30.08	30.45	-1	7,858	-0.01%
2022/01/21	2	30.40	0	0.00	30.45	2	7,872	0.03%
2022/01/20	8.1	30.73	7.3	30.78	30.80	0.8	7,963	0.01%
2022/01/19	16	30.51	6.2	30.41	30.55	9.8	8,241	0.12%
2022/01/18	3.3	30.21	4.8	30.21	29.95	-1.5	8,136	-0.02%
2022/01/17	3.1	30.00	17.4	29.86	30.20	-14.4	7,981	-0.18%
2022/01/14	8	28.89	3	28.87	28.80	5	7,850	0.06%
2022/01/13	0	0.00	3	29.58	29.50	-3	7,834	-0.04%
2022/01/12	12	29.72	5	29.45	29.40	7	7,811	0.09%
2022/01/11	7	30.11	14	30.12	29.95	-7	7,749	-0.09%
2022/01/10	4	30.58	21	30.62	30.75	-17	7,689	-0.22%
2022/01/07	9.1	30.67	6	30.70	30.55	3.1	7,667	0.04%
2022/01/06	8	30.90	29	30.75	31.40	-21	7,594	-0.28%
2022/01/05	3	31.42	69.1	31.57	31.40	-66.1	7,529	-0.88%
2022/01/04	4	31.79	81	31.66	31.65	-77	7,477	-1.03%
2022/01/03	21	32.55	17.6	32.37	32.10	3.4	7,389	0.05%
2021/12/30	51	32.46	37	32.44	32.30	14	7,195	0.19%
2021/12/29	22.8	31.37	24	31.29	31.85	-1.2	6,836	-0.02%
2021/12/28	103.1	32.12	90	31.75	31.20	13	6,683	0.19%	大買/
2021/12/27	93.4	31.25	62	31.32	31.50	31.4	6,090	0.52%
2021/12/24	7	29.86	10	29.80	29.90	-3	5,566	-0.05%
2021/12/23	6	29.88	10	29.80	29.75	-4	5,555	-0.07%
2021/12/22	21	29.70	8	29.65	29.65	13	5,532	0.23%
2021/12/21	0	0.00	3	29.75	29.75	-3	5,510	-0.05%
2021/12/20	58	30.37	5	30.30	30.10	53	5,459	0.97%
2021/12/17	44	30.05	132	29.89	29.95	-88	5,372	-1.64%	大賣/
2021/12/16	20	30.46	57	30.26	30.60	-37	5,231	-0.71%
2021/12/15	24.1	29.84	28	29.89	30.30	-4	4,845	-0.08%
2021/12/14	8	28.79	6	28.55	28.50	2	4,519	0.04%
2021/12/13	2	29.00	6	28.78	28.70	-4	4,463	-0.09%
2021/12/10	45.1	29.72	86	29.22	29.20	-40.9	4,412	-0.93%
2021/12/09	76	29.37	34	28.98	29.50	42	4,100	1.02%
2021/12/08	25	28.55	12	28.53	28.50	13	3,915	0.33%
2021/12/07	62	28.84	11	28.80	28.70	51	3,874	1.32%
2021/12/06	40	28.02	6	28.09	28.20	34	3,713	0.92%
2021/12/03	3	27.70	10	27.70	27.70	-7	3,702	-0.19%
2021/12/02	1	27.60	1	27.25	27.25	0	3,734	0.00%
2021/12/01	0	0.00	13	27.15	27.60	-13	3,723	-0.35%
2021/11/30	3	27.50	65	27.35	27.25	-62	3,715	-1.67%
2021/11/29	16	26.96	5	27.03	27.05	11	3,714	0.30%
2021/11/26	5	27.16	8	27.10	27.10	-3	3,692	-0.08%
2021/11/25	3	27.95	2	27.88	27.75	1	3,671	0.03%
2021/11/24	6	27.73	16	27.71	27.85	-10	3,661	-0.27%
2021/11/23	27	27.87	16	27.92	27.65	11	3,677	0.30%
2021/11/22	32	28.69	12	28.24	28.25	20	3,665	0.55%
2021/11/19	11	28.51	7	28.36	28.20	4	3,632	0.11%
2021/11/18	124	29.13	19	29.06	28.85	105	3,548	2.96%	大買/鉅額交易
2021/11/17	168.5	30.03	49.9	29.68	30.00	118.6	3,389	3.50%	大買/鉅額交易
2021/11/16	19.2	29.05	41.4	28.90	29.00	-22.2	2,923	-0.76%
2021/11/15	10	27.87	9	27.97	28.05	1	2,646	0.04%
2021/11/12	8	28.38	1	28.40	28.05	7	2,645	0.26%
2021/11/11	12	28.23	0	0.00	27.95	12	2,625	0.46%
2021/11/10	1	27.90	2	28.25	27.90	-1	2,619	-0.04%
2021/11/09	5	27.70	23	27.70	27.75	-18	2,609	-0.69%
2021/11/08	7.8	27.91	0	0.00	27.80	7.8	2,615	0.30%
2021/11/05	3	27.92	3	27.93	27.90	0	2,633	0.00%
2021/11/04	12	27.84	14.1	28.01	27.85	-2.1	2,645	-0.08%
2021/11/03	5	27.57	1	27.50	27.50	4	2,682	0.15%
2021/11/02	38	28.01	2.4	27.49	27.25	35.6	2,696	1.32%
2021/11/01	12	27.95	4	27.55	27.90	8	2,702	0.30%
2021/10/29	5	27.61	58.4	27.55	27.40	-53.4	2,719	-1.96%
2021/10/28	25	27.94	2.6	28.11	28.10	22.4	2,735	0.82%
2021/10/27	29	28.04	24	28.08	28.65	5	2,639	0.19%
2021/10/26	3	26.35	0	0.00	26.15	3	2,335	0.13%
2021/10/25	3	25.88	0	0.00	26.05	3	2,350	0.13%
2021/10/22	0	0.00	1	25.65	25.60	-1	2,410	-0.04%
2021/10/21	3	25.32	3	25.65	25.95	0	2,475	0.00%
2021/10/18	1	25.35	0	0.00	25.40	1	2,930	0.03%
2021/10/15	1	25.55	0	0.00	25.45	1	2,990	0.03%
2021/10/13	0	0.00	3	26.30	25.80	-3	3,067	-0.10%
2021/10/07	1	26.10	0	0.00	26.15	1	3,304	0.03%
2021/10/06	53	25.95	0	0.00	25.45	53	3,409	1.55%
2021/10/05	0	0.00	2	25.78	25.75	-2	3,701	-0.05%
2021/10/04	1	25.75	2	25.60	25.35	-1	3,833	-0.03%
2021/10/01	37	26.16	0.3	26.25	26.00	36.7	3,847	0.95%
2021/09/30	0	0.00	7.1	26.73	26.85	-7.1	3,853	-0.18%
2021/09/29	10	25.95	2	26.45	26.35	8	3,874	0.21%
2021/09/28	4	26.10	11.5	26.28	26.10	-7.5	3,897	-0.19%
2021/09/27	21	26.18	0	0.00	26.20	21	3,969	0.53%
2021/09/24	112	26.43	80	26.57	26.20	32	4,278	0.75%	大買/
2021/09/23	2	25.73	1.1	26.25	26.35	0.9	4,324	0.02%
2021/09/22	2	25.60	0	25.95	25.50	2	4,368	0.04%
2021/09/17	1	25.55	0.1	25.30	25.50	0.9	4,626	0.02%
2021/09/15	1	25.35	1	25.45	25.35	0	4,742	0.00%
2021/09/13	2	25.40	1	25.35	25.55	1	4,779	0.02%
2021/09/10	4	25.39	2	25.40	25.35	2	4,813	0.04%
2021/09/09	0	0.00	13	24.86	25.25	-13	4,840	-0.27%
2021/09/07	2	25.30	1	25.25	25.25	1	4,839	0.02%
2021/09/06	2	25.85	4	25.90	25.85	-2	4,817	-0.04%
2021/09/03	0	0.00	1	26.35	26.35	-1	4,824	-0.02%
2021/09/02	0	0.00	4	26.35	26.10	-4	4,894	-0.08%
2021/09/01	0	0.00	8	26.48	26.65	-8	4,887	-0.16%
2021/08/31	3	26.48	0	0.00	26.45	3	4,878	0.06%
2021/08/30	6	26.49	0	0.00	26.55	6	4,883	0.12%
2021/08/27	1	26.00	0	0.00	26.30	1	4,888	0.02%
2021/08/26	5	26.08	12	26.10	26.15	-7	4,865	-0.14%
2021/08/25	5	26.20	3	26.35	26.30	2	4,845	0.04%
2021/08/24	1	25.90	10	26.50	25.90	-9	4,841	-0.19%
2021/08/23	2	26.10	18	26.19	26.30	-16	4,839	-0.33%
2021/08/20	1	25.75	0	0.00	25.75	1	4,853	0.02%
2021/08/19	21	26.29	0	0.00	26.10	21	4,840	0.43%
2021/08/18	3	26.40	12	25.93	26.70	-9	4,837	-0.19%
2021/08/17	3	26.00	0.1	26.20	25.85	2.9	4,862	0.06%
2021/08/16	0	0.00	21	26.19	26.15	-21	4,841	-0.43%
2021/08/13	2	26.95	3	27.00	26.80	-1	4,820	-0.02%
2021/08/12	4	27.60	5	27.55	27.65	-1	4,811	-0.02%
2021/08/11	5	27.77	5.4	27.61	27.75	-0.4	4,834	-0.01%
2021/08/10	10	27.61	2	27.74	27.65	8	4,856	0.16%
2021/08/09	44	28.76	4.5	28.83	28.40	39.5	4,896	0.81%
2021/08/06	7	29.88	26	30.01	30.15	-19	4,847	-0.39%
2021/08/05	22	30.03	0	0.00	29.85	22	4,892	0.45%
2021/08/04	11	31.18	5	31.30	30.55	6	4,982	0.12%
2021/08/03	14	32.81	44	32.76	32.85	-30	4,997	-0.60%
2021/08/02	6	32.83	2	32.85	32.75	4	4,961	0.08%
2021/07/30	3	32.95	25	33.10	32.80	-22	4,976	-0.44%
2021/07/29	5	33.47	4	33.56	33.65	1	4,945	0.02%
2021/07/28	2	33.68	24	33.38	33.60	-22	4,943	-0.45%
2021/07/27	15	34.34	8	34.40	34.15	7	4,973	0.14%
2021/07/26	25	34.36	17	34.43	34.45	8	5,017	0.16%
2021/07/23	30	34.73	4	34.89	34.60	26	5,000	0.52%
2021/07/22	1	33.15	1	33.60	33.70	0	4,766	0.00%
2021/07/21	3	32.63	19	32.62	32.30	-16	4,734	-0.34%
2021/07/20	5	33.27	5	33.20	33.10	0	4,720	0.00%
2021/07/19	2	33.90	1.4	33.98	33.80	0.6	4,716	0.01%
2021/07/16	3	34.08	16	34.08	34.30	-13	4,840	-0.27%
2021/07/15	7	33.96	3	33.93	33.95	4	4,860	0.08%
2021/07/14	12	34.27	8	34.12	34.30	4	4,878	0.08%
2021/07/13	13	33.98	7	33.96	33.40	6	4,912	0.12%
2021/07/12	86	34.65	62	34.42	34.35	24	5,099	0.47%
2021/07/09	6	33.75	24	33.79	33.75	-18	5,007	-0.36%
2021/07/08	1	33.00	2	33.15	33.10	-1	5,134	-0.02%
2021/07/07	3	32.83	4	32.90	32.95	-1	5,359	-0.02%
2021/07/06	11	33.07	4	32.95	33.00	7	5,880	0.12%
2021/07/05	1	32.90	0.1	32.75	33.00	0.9	6,207	0.01%
2021/07/02	14	32.66	1	33.00	32.80	13	6,566	0.20%
2021/07/01	22.1	33.67	43	33.60	33.25	-20.9	6,693	-0.31%
2021/06/30	106	32.55	11	32.39	33.00	95	6,463	1.47%	大買/
2021/06/29	8	32.43	4	32.50	32.50	4	6,427	0.06%
2021/06/28	98	32.95	58	33.02	33.20	40	6,428	0.62%
2021/06/25	8	31.66	25	31.83	31.85	-17	6,265	-0.27%
2021/06/24	1	31.10	9	31.25	31.25	-8	6,285	-0.13%
2021/06/23	16	30.83	0	0.00	30.90	16	6,476	0.25%
2021/06/22	0	0.00	2	30.25	30.25	-2	6,495	-0.03%
2021/06/21	0	0.00	1	30.25	30.15	-1	6,542	-0.02%
2021/06/18	2	30.65	0	0.00	30.65	2	6,620	0.03%
2021/06/17	2	30.85	3	30.87	30.80	-1	6,827	-0.01%
2021/06/16	5	30.56	0	0.00	30.60	5	7,005	0.07%
2021/06/15	1	30.90	0	0.00	30.85	1	7,156	0.01%
2021/06/11	5	31.00	3	30.60	30.60	2	7,215	0.03%
2021/06/10	23	30.83	17	30.90	30.85	6	7,261	0.08%
2021/06/09	0	0.00	14.1	30.21	30.00	-14.1	7,241	-0.19%
2021/06/08	0	0.00	1	29.90	29.95	-1	7,311	-0.01%
2021/06/07	4	29.54	13.9	29.71	29.85	-9.9	7,561	-0.13%
2021/06/04	7	30.01	0	0.00	29.95	7	7,688	0.09%
2021/06/03	1	30.15	1	30.35	30.20	0	7,766	0.00%
2021/06/02	1	30.60	3	30.08	30.25	-2	7,978	-0.03%
2021/06/01	13	30.16	1	30.30	30.25	12	8,044	0.15%
2021/05/31	4	29.96	2	29.95	30.05	2	8,111	0.02%
2021/05/28	1	29.60	0	0.00	29.80	1	8,167	0.01%
2021/05/27	7	29.11	6	29.31	29.35	1	8,371	0.01%
2021/05/26	3	29.30	4	29.30	29.30	-1	8,487	-0.01%
2021/05/25	7	29.10	13	29.25	29.00	-6	8,526	-0.07%
2021/05/24	3	28.80	3	28.40	29.00	0	8,556	0.00%
2021/05/21	2	28.75	4	28.70	28.75	-2	8,767	-0.02%
2021/05/20	2	28.45	0	0.00	28.40	2	8,887	0.02%
2021/05/19	0	0.00	2	28.60	28.75	-2	8,966	-0.02%
2021/05/18	6	27.99	21	28.31	28.60	-15	8,974	-0.17%
2021/05/17	2	25.90	15	26.73	26.00	-13	8,963	-0.15%
2021/05/14	8	28.19	5	28.19	27.90	3	8,903	0.03%
2021/05/13	5	27.85	4	28.15	27.60	1	8,870	0.01%
2021/05/12	17	28.06	5	28.80	28.15	12	8,810	0.14%
2021/05/11	6.5	31.03	4	30.71	30.70	2.5	8,661	0.03%
2021/05/10	7	32.17	0	0.00	32.20	7	8,595	0.08%
2021/05/07	2	32.18	4	32.36	32.80	-2	8,598	-0.02%
2021/05/06	10	31.66	0	0.00	31.55	10	8,552	0.12%
2021/05/05	1	32.00	1	32.00	31.50	0	8,546	0.00%
2021/05/04	16	31.73	0	0.00	31.95	16	8,551	0.19%
2021/05/03	41	33.58	9	33.88	33.10	32	8,504	0.38%
2021/04/29	16	34.60	58	34.60	34.55	-42	8,434	-0.50%
2021/04/28	15	35.02	0	0.00	34.90	15	8,421	0.18%
2021/04/27	6	34.70	5	34.84	34.70	1	8,426	0.01%
2021/04/26	12	34.90	4	34.88	35.00	8	8,465	0.09%
2021/04/23	4	34.51	28	34.58	34.70	-24	8,461	-0.28%
2021/04/22	36	35.26	16.5	35.09	34.35	19.5	8,508	0.23%
2021/04/21	13	35.18	11	35.24	35.15	2	8,401	0.02%
2021/04/20	4	35.26	13	35.59	35.50	-9	8,360	-0.11%
2021/04/19	12.4	36.06	54	35.84	35.80	-41.6	8,381	-0.50%
2021/04/16	54.5	36.24	25.1	36.27	36.40	29.4	8,271	0.36%
2021/04/15	91	35.79	44	35.51	35.50	47	8,043	0.58%
2021/04/14	26	34.38	18.1	34.51	34.95	7.9	7,935	0.10%
2021/04/13	88	35.85	43	35.89	35.35	45	8,112	0.55%
2021/04/12	58	36.50	35	36.47	36.30	23	8,481	0.27%
2021/04/09	50	35.29	57	35.29	35.75	-7	8,026	-0.09%
2021/04/08	81.1	34.65	55.5	34.54	34.75	25.6	7,714	0.33%
2021/04/07	34	33.50	34.1	33.35	33.50	-0.1	7,415	0.00%
2021/04/06	7.1	32.54	16	32.53	32.70	-9	7,471	-0.12%
2021/04/01	3	32.33	8	32.38	32.50	-5	7,490	-0.07%
2021/03/31	13	31.86	9	32.06	32.15	4	7,466	0.05%
2021/03/30	34	32.34	155	32.00	32.15	-121	7,427	-1.63%	大賣/鉅額交易
2021/03/29	4	32.44	14	32.47	32.55	-10	7,353	-0.14%
2021/03/26	37	32.62	32	32.62	32.55	5	7,299	0.07%
2021/03/25	4	32.60	3	32.80	32.65	1	7,110	0.01%
2021/03/24	0	0.00	13	32.76	32.90	-13	7,130	-0.18%
2021/03/23	11	32.63	25	32.57	32.50	-14	7,143	-0.20%
2021/03/22	46	33.26	18	33.18	33.10	28	7,072	0.40%
2021/03/19	22	32.65	26	32.69	33.10	-4	6,919	-0.06%
2021/03/18	178	32.32	55	32.10	32.30	123	6,776	1.82%	大買/鉅額交易
2021/03/17	24	31.97	6	31.83	31.75	18	6,814	0.26%
2021/03/16	4	31.50	3	31.50	31.45	1	6,874	0.01%
2021/03/15	3	31.62	3	31.48	31.55	0	6,885	0.00%
2021/03/12	4	31.79	12	31.76	31.85	-8	6,983	-0.11%
2021/03/11	13	32.02	11	32.00	32.00	2	7,013	0.03%
2021/03/10	20	31.55	11	31.70	31.50	9	6,863	0.13%
2021/03/09	1	30.50	54	30.71	31.15	-53	6,879	-0.77%
2021/03/08	42	31.64	4	31.89	30.95	38	6,870	0.55%
2021/03/05	4	31.26	22	31.02	31.20	-18	6,740	-0.27%
2021/03/04	3	30.90	2	31.00	31.05	1	6,719	0.01%
2021/03/03	12	30.92	3	30.93	30.90	9	6,724	0.13%
2021/03/02	39	31.42	19	31.58	30.80	20	6,706	0.30%
2021/02/26	23	31.03	17	31.16	31.00	6	6,577	0.09%
2021/02/25	6	30.60	12	30.75	30.60	-6	6,565	-0.09%
2021/02/24	48	30.65	14	30.73	30.55	34	6,625	0.51%
2021/02/23	18	31.28	45	30.92	31.00	-27	6,618	-0.41%
2021/02/22	6	30.61	21	30.71	30.75	-15	6,583	-0.23%
2021/02/19	17	29.74	12	29.80	30.05	5	6,855	0.07%
2021/02/18	4	28.95	7	29.10	29.40	-3	6,968	-0.04%
2021/02/17	3	28.50	32	28.74	28.85	-29	7,301	-0.40%
2021/02/05	1	28.20	0	0.00	28.05	1	7,608	0.01%
2021/02/04	2	28.35	0	0.00	28.30	2	7,741	0.03%
2021/02/03	2	28.00	15	28.12	28.00	-13	7,906	-0.16%
2021/02/02	5	27.83	2	27.85	27.80	3	8,023	0.04%
2021/02/01	4	27.58	1	27.55	27.75	3	8,195	0.04%
2021/01/29	37	28.04	4	28.00	28.15	33	8,357	0.39%
2021/01/28	2	27.83	3	27.87	27.75	-1	8,507	-0.01%
2021/01/27	3	28.10	0	0.00	28.00	3	8,800	0.03%
2021/01/26	31	27.70	4	28.10	27.75	27	9,746	0.28%
2021/01/25	3	27.72	7	27.69	28.10	-4	10,818	-0.04%
2021/01/22	8	27.94	26	28.04	28.05	-18	10,897	-0.17%
2021/01/21	29	28.47	47	28.06	27.90	-18	10,893	-0.17%
2021/01/20	10	28.47	18	28.73	28.30	-8	10,967	-0.07%
2021/01/19	3	29.63	39	29.56	29.30	-36	10,903	-0.33%
2021/01/18	1	28.75	1	29.05	28.95	0	10,850	0.00%
2021/01/15	42	29.57	0	0.00	29.05	42	10,821	0.39%
2021/01/14	4	29.95	16.1	29.98	30.00	-12.1	10,774	-0.11%
2021/01/13	15.1	29.70	0	0.00	29.60	15.1	10,786	0.14%
2021/01/12	16	29.66	11	30.09	29.50	5	10,775	0.05%
2021/01/11	11	30.20	1	30.15	30.15	10	10,733	0.09%
2021/01/08	7	30.16	1	30.15	30.15	6	10,704	0.06%
2021/01/07	33	30.63	9	30.55	30.25	24	10,648	0.23%
2021/01/06	49	31.34	32	30.78	30.55	17	10,586	0.16%
2021/01/05	104	31.68	74	32.13	32.50	30	10,188	0.29%	大買/
2021/01/04	7	30.78	0.1	30.80	30.70	6.9	9,599	0.07%
2020/12/31	13	30.33	7	30.45	30.45	6	9,604	0.06%
2020/12/30	8	30.78	11.1	30.59	30.55	-3.1	9,554	-0.03%
2020/12/29	50	30.80	46.2	30.82	30.85	3.8	9,462	0.04%
2020/12/28	1	30.35	10	30.19	30.30	-9	9,198	-0.10%
2020/12/25	1	29.60	0	0.00	29.65	1	9,099	0.01%
2020/12/24	4	29.68	2	29.83	29.35	2	9,071	0.02%
2020/12/23	4	28.96	4	29.34	29.35	0	9,027	0.00%
2020/12/22	1	29.50	9.3	29.58	28.85	-8.3	9,032	-0.09%
2020/12/21	0	0.00	16	29.36	29.45	-16	9,079	-0.18%
2020/12/18	13	29.62	8.1	29.47	29.65	4.9	9,089	0.05%
2020/12/17	2	28.90	4	29.00	29.40	-2	9,124	-0.02%
2020/12/16	12	29.04	23	29.00	28.95	-11	9,109	-0.12%
2020/12/15	11	28.98	0	0.00	28.70	11	9,413	0.12%
2020/12/14	11	29.51	3	29.38	29.40	8	9,393	0.09%
2020/12/11	17	29.39	62	29.08	29.25	-45	9,501	-0.47%
2020/12/10	13	30.59	26	30.34	30.10	-13	9,310	-0.14%
2020/12/09	54	30.51	8.5	30.48	30.55	45.5	9,190	0.49%
2020/12/08	11	30.72	30	30.94	30.50	-19	9,173	-0.21%
2020/12/07	14	30.65	8	30.74	30.60	6	9,050	0.07%
2020/12/04	1	30.60	14	30.63	30.50	-13	9,006	-0.14%
2020/12/03	24	30.57	16	30.58	30.35	8	8,973	0.09%
2020/12/02	14	30.33	5.1	30.11	30.10	8.9	8,881	0.10%
2020/12/01	7	30.31	1	30.25	30.40	6	8,891	0.07%
2020/11/30	0	0.00	3	30.40	30.20	-3	8,914	-0.03%
2020/11/27	11	30.21	0	0.00	30.15	11	8,957	0.12%
2020/11/26	0	0.00	2	29.95	29.95	-2	8,987	-0.02%
2020/11/25	9	29.77	63	29.88	29.90	-54	9,000	-0.60%
2020/11/24	9	30.23	4	30.04	29.80	5	8,959	0.06%
2020/11/23	68	30.11	4	30.16	30.20	64	8,953	0.71%
2020/11/20	3	30.00	1	30.20	30.10	2	8,909	0.02%
2020/11/19	14.1	30.07	10	30.23	29.95	4.1	8,962	0.05%
2020/11/18	25.1	30.89	15	30.71	30.50	10.1	9,001	0.11%
2020/11/17	15	30.69	91	30.56	30.65	-76	9,020	-0.84%
2020/11/16	70	30.60	146	30.69	30.85	-76	9,131	-0.83%	大賣/
2020/11/13	15	29.66	75	29.97	30.25	-60	8,925	-0.67%
2020/11/12	52	29.44	4.1	29.55	28.95	47.9	8,660	0.55%
2020/11/11	4	29.00	12	29.35	29.65	-8	8,567	-0.09%
2020/11/10	5	29.05	1	29.00	29.05	4	8,443	0.05%
2020/11/09	92	29.48	15	29.43	29.30	77	8,492	0.91%
2020/11/06	7	29.04	16	29.15	29.00	-9	8,475	-0.11%
2020/11/05	51	28.73	13	28.50	28.50	38	8,567	0.44%
2020/11/04	53.1	28.72	6	28.86	28.85	47.1	8,474	0.56%
2020/11/03	85	30.25	28	30.04	29.20	57	8,350	0.68%
2020/11/02	31	30.28	162	30.41	30.50	-131	7,719	-1.70%	大賣/鉅額交易
2020/10/30	1	27.75	13	28.06	27.75	-12	6,659	-0.18%
2020/10/29	5	27.05	0	0.00	27.60	5	6,636	0.08%
2020/10/28	12	27.80	6	28.14	27.55	6	6,670	0.09%
2020/10/27	0	0.00	3	27.85	27.80	-3	6,553	-0.05%
2020/10/26	3	27.50	1	27.95	27.50	2	6,536	0.03%
2020/10/23	10	27.75	1	27.70	27.60	9	6,535	0.14%
2020/10/22	3	27.55	11	28.05	27.55	-8	6,573	-0.12%
2020/10/21	3	27.65	8	27.85	27.85	-5	6,609	-0.08%
2020/10/19	1	27.30	8	27.43	27.30	-7	6,562	-0.11%
2020/10/16	3	26.85	0	0.00	26.75	3	6,554	0.05%
2020/10/15	0	0.00	17	27.19	27.10	-17	6,582	-0.26%
2020/10/14	5	27.25	1	27.25	27.10	4	6,646	0.06%
2020/10/13	1	27.20	5	27.20	27.25	-4	6,666	-0.06%
2020/10/12	0	0.00	7	27.20	26.80	-7	6,646	-0.11%
2020/10/08	13	26.96	6	26.93	27.05	7	6,641	0.11%
2020/10/06	10	25.95	0	0.00	26.00	10	6,579	0.15%
2020/10/05	3	25.80	0	0.00	25.70	3	6,608	0.05%
2020/09/29	1	25.65	0	0.00	25.45	1	6,745	0.01%
2020/09/25	1	26.00	4	25.60	25.25	-3	6,946	-0.04%
2020/09/24	2	25.85	3	25.68	25.60	-1	6,962	-0.01%
2020/09/23	2	26.65	1	26.70	26.65	1	6,916	0.01%
2020/09/22	6	26.88	3	26.97	26.80	3	6,990	0.04%
2020/09/21	2	27.50	4	27.54	27.70	-2	7,069	-0.03%
2020/09/18	21	28.28	14	28.19	27.55	7	7,041	0.10%
2020/09/17	4	27.88	2	27.98	28.10	2	6,712	0.03%
2020/09/16	11	27.71	19	27.81	27.85	-8	6,659	-0.12%
2020/09/15	2	27.20	1	27.05	27.00	1	6,526	0.02%
2020/09/14	0	0.00	5	27.04	27.15	-5	6,636	-0.08%
2020/09/11	3	26.60	8	26.91	26.55	-5	6,766	-0.07%
2020/09/10	1	27.55	12	27.42	27.25	-11	6,718	-0.16%
2020/09/09	13	27.31	1	27.35	27.35	12	6,700	0.18%
2020/09/08	2	27.20	0	0.00	27.30	2	6,638	0.03%
2020/09/07	7	27.19	51	27.34	26.80	-44	6,593	-0.67%
2020/09/04	2	27.10	28	27.10	27.20	-26	6,566	-0.40%
2020/09/03	7	27.96	0	0.00	27.80	7	6,495	0.11%
2020/09/02	4	28.10	8	28.16	28.20	-4	6,405	-0.06%
2020/09/01	21	27.81	18	28.07	27.90	3	6,316	0.05%
2020/08/31	1	27.90	13	27.77	27.75	-12	6,232	-0.19%
2020/08/28	12	27.61	4	27.73	27.50	8	6,174	0.13%
2020/08/27	38	27.82	20	27.55	27.30	18	6,148	0.29%
2020/08/26	3	27.70	21	27.76	27.70	-18	6,041	-0.30%
2020/08/25	0	0.00	11	27.69	27.60	-11	5,980	-0.18%
2020/08/24	18	27.86	23	27.76	28.15	-5	5,854	-0.09%
2020/08/21	41	28.17	63	27.96	27.85	-22	5,652	-0.39%
2020/08/20	42	27.12	34	27.17	26.65	8	5,236	0.15%
2020/08/19	27	27.57	9	27.56	27.30	18	4,917	0.37%
2020/08/18	47	26.69	9	27.31	27.20	38	4,736	0.80%
2020/08/17	11	26.70	3	27.12	26.80	8	4,657	0.17%
2020/08/14	71	26.97	19	26.78	26.80	52	4,604	1.13%
2020/08/13	26	27.08	84	27.05	27.10	-58	4,536	-1.28%
2020/08/12	18	26.88	4	27.00	27.65	14	4,356	0.32%
2020/08/11	34	27.00	25.2	27.09	26.75	8.8	4,191	0.21%
2020/08/10	2	26.45	41.5	26.39	26.45	-39.5	3,949	-1.00%
2020/08/07	6	26.23	10	26.29	26.50	-4	3,920	-0.10%
2020/08/06	49	26.10	10	26.01	25.90	39	3,811	1.02%
2020/08/05	3	25.03	21	25.05	25.10	-18	3,491	-0.52%
2020/08/04	12	25.30	47	25.19	25.15	-35	3,478	-1.01%
2020/08/03	1	24.60	0	0.00	24.90	1	3,466	0.03%
2020/07/30	25	23.82	1	24.00	24.00	24	3,441	0.70%
2020/07/29	60	23.83	2	24.10	23.70	58	3,488	1.66%
2020/07/28	5	23.21	1	23.15	23.10	4	3,514	0.11%
2020/07/24	5	24.35	0	0.00	24.50	5	3,453	0.14%
2020/07/23	1	24.85	0	0.00	24.70	1	3,447	0.03%
2020/07/22	4	25.18	2	25.10	24.85	2	3,440	0.06%
2020/07/21	0	0.00	3	24.95	25.00	-3	3,404	-0.09%
2020/07/20	7	24.18	0	0.00	24.65	7	3,384	0.21%
2020/07/17	2	23.75	0	0.00	23.40	2	3,312	0.06%
2020/07/16	5	24.25	0	0.00	24.35	5	3,282	0.15%
2020/07/14	0	0.00	6	24.60	24.60	-6	3,280	-0.18%
2020/07/13	2	25.05	8	25.03	25.00	-6	3,281	-0.18%
2020/07/10	0	0.00	12	24.75	24.60	-12	3,289	-0.36%
2020/07/09	2	25.10	8	25.15	24.90	-6	3,389	-0.18%
2020/07/08	1	24.90	60	24.74	24.80	-59	3,345	-1.76%
2020/07/07	0	0.00	16	24.41	24.40	-16	3,289	-0.49%
2020/07/06	67	24.97	23	25.27	25.15	44	3,215	1.37%
2020/07/03	15	24.35	3	24.17	24.25	12	3,102	0.39%
2020/07/02	5	24.35	11	24.17	24.20	-6	3,054	-0.20%
2020/07/01	3	24.40	3	24.27	24.30	0	3,012	0.00%
2020/06/30	23	23.70	14	23.90	24.10	9	2,913	0.31%
2020/06/29	8	22.50	2	22.78	22.70	6	2,777	0.22%
2020/06/24	5	22.40	0	0.00	22.40	5	2,784	0.18%
2020/06/23	1	22.45	0	0.00	22.55	1	2,790	0.04%
2020/06/22	1	22.70	3	22.45	22.45	-2	2,797	-0.07%
2020/06/19	1	22.20	3	22.58	22.55	-2	2,808	-0.07%
2020/06/18	2	22.40	1	22.35	22.20	1	2,710	0.04%
2020/06/17	0	0.00	1	21.95	21.75	-1	2,571	-0.04%
2020/06/16	5	21.15	0	0.00	21.40	5	2,590	0.19%
2020/06/11	4	21.98	6	21.59	21.25	-2	2,720	-0.07%
2020/06/10	2	21.53	1	21.75	21.70	1	2,713	0.04%
2020/06/09	2	21.95	62	21.81	21.75	-60	2,779	-2.16%
2020/06/08	0	0.00	1	22.35	22.30	-1	2,861	-0.03%
2020/06/05	1	22.50	2	22.50	22.50	-1	2,868	-0.03%
2020/06/04	0	0.00	1	22.10	22.00	-1	2,865	-0.03%
2020/06/03	1	21.60	3	21.90	22.00	-2	2,871	-0.07%
2020/06/02	1	21.70	1	21.60	21.60	0	2,840	0.00%
2020/05/29	1	21.35	0	0.00	21.45	1	2,838	0.04%
2020/05/28	3	21.58	1	21.80	21.60	2	2,841	0.07%
2020/05/27	3	21.32	3	21.42	21.50	0	2,837	0.00%
2020/05/22	2	21.45	23	21.45	21.20	-21	2,867	-0.73%
2020/05/20	0	0.00	1	21.25	21.35	-1	2,877	-0.03%
2020/05/19	3	21.18	30	21.28	21.35	-27	2,968	-0.91%
2020/05/18	0	0.00	7	21.24	21.20	-7	2,990	-0.23%
2020/05/15	1	21.10	8	21.02	21.10	-7	2,984	-0.23%
2020/05/14	11	22.11	9	21.78	21.65	2	2,942	0.07%
2020/05/13	6	22.07	40	21.38	22.35	-34	2,868	-1.19%
2020/05/12	2	21.43	3	21.32	21.30	-1	2,845	-0.04%
2020/05/11	37	21.89	3	21.80	21.75	34	2,836	1.20%
2020/05/08	35	21.85	3	21.65	21.80	32	2,809	1.14%
2020/05/07	2	21.18	1	21.15	21.15	1	2,720	0.04%
2020/05/06	0	0.00	3	20.73	20.70	-3	2,704	-0.11%
2020/05/05	10	20.88	2	20.85	20.85	8	2,714	0.29%
2020/05/04	4	20.93	8	20.91	21.05	-4	2,673	-0.15%
2020/04/30	4	20.80	7	20.80	20.80	-3	2,632	-0.11%
2020/04/29	3	20.80	13	20.75	20.70	-10	2,660	-0.38%
2020/04/28	10	20.55	2	20.50	20.65	8	2,633	0.30%
2020/04/27	1	20.45	1	20.50	20.40	0	2,677	0.00%
2020/04/24	2	20.35	5	20.30	20.30	-3	2,674	-0.11%
2020/04/23	2	19.90	4	20.10	20.10	-2	2,682	-0.07%
2020/04/22	0	0.00	2	19.68	19.70	-2	2,710	-0.07%
2020/04/21	3	19.87	10.2	19.86	19.65	-7.2	2,710	-0.26%
2020/04/20	0	0.00	5	20.20	20.20	-5	2,737	-0.18%
2020/04/17	0	0.00	7	20.00	20.05	-7	2,785	-0.25%
2020/04/16	2	19.78	3	20.20	20.00	-1	2,780	-0.04%
2020/04/15	4	20.25	6.2	20.18	20.05	-2.2	2,762	-0.08%
2020/04/14	27	20.63	14	20.40	20.50	13	2,747	0.47%
2020/04/13	4	19.80	6	20.04	20.45	-2	2,634	-0.08%
2020/04/10	2	19.53	9	19.75	19.75	-7	2,617	-0.27%
2020/04/09	5	19.67	17	19.46	19.55	-12	2,635	-0.46%
2020/04/08	11	19.63	4	19.91	19.85	7	2,645	0.26%
2020/04/07	50	19.54	3	19.55	19.45	47	2,639	1.78%
2020/04/01	3	19.28	2	19.13	19.30	1	2,655	0.04%
2020/03/31	7	19.31	4	19.48	18.95	3	2,712	0.11%
2020/03/30	2	18.50	1	18.50	19.00	1	2,699	0.04%
2020/03/27	7	18.43	1	18.60	18.00	6	2,696	0.22%
2020/03/26	2	18.10	13	17.86	18.25	-11	2,705	-0.41%
2020/03/25	6	18.10	6	18.32	18.25	0	2,704	0.00%
2020/03/24	2	17.38	6	17.48	17.45	-4	2,694	-0.15%
2020/03/20	8	15.78	5	16.22	16.25	3	2,913	0.10%
2020/03/19	5	14.76	0	0.00	14.80	5	2,906	0.17%
2020/03/18	1	16.95	2	16.40	16.35	-1	2,846	-0.04%
2020/03/17	3	17.18	0	0.00	16.90	3	2,865	0.10%
2020/03/16	5	19.55	2	20.25	18.75	3	2,816	0.11%
2020/03/13	8	19.56	2	19.80	19.95	6	2,805	0.21%
2020/03/12	6	21.68	18	21.99	21.70	-12	2,722	-0.44%
2020/03/11	1	22.60	10	22.62	22.90	-9	2,621	-0.34%
2020/03/10	10	22.21	5	22.50	22.85	5	2,596	0.19%
2020/03/09	1	22.75	11	22.61	22.60	-10	2,576	-0.39%
2020/03/06	1	23.35	0	0.00	23.35	1	2,563	0.04%
2020/03/05	0	0.00	6	23.70	23.70	-6	2,578	-0.23%
2020/03/04	10	23.45	0	0.00	23.40	10	2,586	0.39%
2020/03/03	0	0.00	7	23.52	23.45	-7	2,586	-0.27%
2020/03/02	6	23.20	0	0.00	23.20	6	2,598	0.23%
2020/02/27	2	23.25	10	23.20	22.80	-8	2,593	-0.31%
2020/02/26	5	23.56	1	23.50	23.60	4	2,581	0.15%
2020/02/25	13	23.40	4	23.38	23.60	9	2,599	0.35%
2020/02/24	2	23.80	6	23.57	23.50	-4	2,608	-0.15%
2020/02/21	5	23.95	21.1	23.74	23.95	-16.1	2,614	-0.62%
2020/02/20	18	24.16	15	24.11	23.85	3	2,620	0.11%
2020/02/19	0	0.00	1	23.50	23.80	-1	2,596	-0.04%
2020/02/18	1	23.05	0	0.00	23.20	1	2,569	0.04%
2020/02/17	0.2	22.90	0	0.00	23.00	0.2	2,572	0.01%
2020/02/14	8	23.06	0	0.00	23.05	8	2,578	0.31%
2020/02/13	3	23.27	10	23.17	23.15	-7	2,572	-0.27%
2020/02/11	11	22.40	8	22.50	22.40	3	2,543	0.12%
2020/02/07	1	22.60	0	0.00	22.60	1	2,545	0.04%
2020/02/06	3	22.87	4	23.14	23.30	-1	2,554	-0.04%
2020/02/05	2	22.68	2	22.60	22.50	0	2,601	0.00%
2020/02/04	3	22.75	4	22.75	22.75	-1	2,614	-0.04%
2020/02/03	8	22.19	0	0.00	22.40	8	2,640	0.30%
2020/01/31	1	23.85	0	0.00	23.75	1	2,605	0.04%
2020/01/30	6	24.21	1	23.55	23.55	5	2,653	0.19%
2020/01/20	3	25.67	20	25.65	25.65	-17	2,655	-0.64%
2020/01/17	5	25.70	0	0.00	25.65	5	2,651	0.19%
2020/01/16	13	25.33	19.2	25.55	25.80	-6.2	2,635	-0.23%
2020/01/15	0	0.00	3	25.10	25.10	-3	2,593	-0.12%
2020/01/14	4	25.28	2.2	25.31	25.35	1.9	2,601	0.07%
2020/01/13	8	24.99	3	25.00	25.20	5	2,573	0.19%
2020/01/10	3	24.40	0	0.00	24.65	3	2,532	0.12%
2020/01/09	0	0.00	23	24.30	24.25	-23	2,510	-0.92%
2020/01/08	4	24.28	0	0.00	24.05	4	2,545	0.16%
2020/01/07	36.1	24.59	2	25.10	24.60	34.1	2,553	1.34%
2020/01/06	2	25.05	12	25.06	25.10	-10	2,682	-0.37%
2020/01/03	11	25.22	2	25.50	25.25	9	2,679	0.34%
2020/01/02	2	25.73	0	0.00	25.65	2	2,668	0.07%
2019/12/31	1	25.75	3	25.82	25.80	-2	2,651	-0.08%
2019/12/30	0	0.00	3	25.75	25.80	-3	2,649	-0.11%
2019/12/27	0	0.00	6.2	26.10	26.00	-6.2	2,645	-0.23%
2019/12/26	5	26.08	4	26.04	26.10	1	2,653	0.04%
2019/12/25	5	25.70	1	25.85	26.00	4	2,621	0.15%
2019/12/24	0	0.00	16	25.73	25.85	-16	2,640	-0.61%
2019/12/23	1.2	25.67	0	0.00	25.50	1.2	2,682	0.04%
2019/12/20	5	25.65	0	0.00	26.00	5	2,689	0.19%
2019/12/19	3	25.90	1	25.65	25.75	2	2,690	0.07%
2019/12/18	5	26.00	10	25.88	25.90	-5	2,716	-0.18%
2019/12/17	22	25.78	19.2	25.52	26.00	2.8	2,712	0.10%
2019/12/16	1	25.25	0	0.00	25.20	1	2,542	0.04%
2019/12/12	24	24.60	2	24.60	24.50	22	2,552	0.86%
2019/12/11	1	24.85	2	25.00	24.85	-1	2,554	-0.04%
2019/12/10	14	25.08	3	25.00	25.00	11	2,573	0.43%
2019/12/09	5	25.22	2	25.35	25.10	3	2,594	0.12%
2019/12/06	1	25.25	4	25.21	25.10	-3	2,632	-0.11%
2019/12/05	1.2	25.39	0	0.00	25.40	1.2	2,668	0.04%
2019/12/04	0	0.00	2	25.28	25.35	-2	2,718	-0.07%
2019/12/02	0	0.00	6	24.91	25.30	-6	2,755	-0.22%
2019/11/29	2	25.25	0	0.00	25.10	2	2,781	0.07%
2019/11/28	0.8	25.35	0	0.00	25.35	0.8	2,818	0.03%
2019/11/27	2	25.55	18	25.48	25.50	-16	2,859	-0.56%
2019/11/26	2	25.40	0	0.00	25.30	2	2,890	0.07%
2019/11/25	10	25.32	2	25.30	25.35	8	2,975	0.27%
2019/11/22	3	25.13	0	0.00	25.10	3	3,021	0.10%
2019/11/21	10.2	25.13	0	0.00	25.25	10.2	3,095	0.33%
2019/11/19	2	24.85	0	0.00	24.95	2	3,187	0.06%
2019/11/18	10	24.75	54	24.89	25.10	-44	3,234	-1.36%
2019/11/15	0	0.00	21	24.30	24.30	-21	3,262	-0.64%
2019/11/14	1	24.30	0	0.00	24.20	1	3,353	0.03%
2019/11/12	5	23.80	0	0.00	24.00	5	3,529	0.14%
2019/11/11	1	24.00	9	23.95	23.75	-8	3,777	-0.21%
2019/11/08	16	24.14	1	24.30	24.40	15	3,857	0.39%
2019/11/07	13	24.17	0	0.00	24.10	13	4,042	0.32%
2019/11/06	1	24.40	10	24.60	24.40	-9	4,191	-0.21%
2019/11/05	10	24.56	1	24.65	24.65	9	4,378	0.21%
2019/11/04	23	24.66	12	24.72	24.85	11	4,522	0.24%
2019/11/01	13	23.86	4	23.98	23.85	9	4,556	0.20%
2019/10/31	0	0.00	3	23.85	23.80	-3	4,603	-0.07%
2019/10/30	40	24.25	0	0.00	24.25	40	4,649	0.86%
2019/10/29	10	24.25	0	0.00	24.15	10	4,688	0.21%
2019/10/28	23	24.69	1	24.65	24.70	22	4,713	0.47%
2019/10/25	5	25.40	11	25.22	25.35	-6	4,689	-0.13%
2019/10/24	4	25.14	1	25.20	25.20	3	4,740	0.06%
2019/10/23	28.2	25.23	11	25.24	25.10	17.2	5,075	0.34%
2019/10/22	30	25.47	0	0.00	25.35	30	5,113	0.59%
2019/10/21	1	25.30	0	0.00	25.50	1	5,190	0.02%
2019/10/18	3	25.25	3	25.30	25.30	0	5,302	0.00%
2019/10/17	0	0.00	3	25.27	25.35	-3	5,324	-0.06%
2019/10/16	2	25.20	1	25.20	25.15	1	5,375	0.02%
2019/10/15	7	24.89	1	24.70	24.70	6	5,431	0.11%
2019/10/14	6	24.88	12	25.03	24.95	-6	5,453	-0.11%
2019/10/09	0	0.00	4	25.71	25.65	-4	5,363	-0.07%
2019/10/08	3	25.82	3	26.00	25.80	0	5,413	0.00%
2019/10/07	5	26.13	1	26.40	26.00	4	5,466	0.07%
2019/10/03	0	0.00	1	26.45	26.40	-1	5,908	-0.02%
2019/10/02	2	25.68	2	26.18	26.60	0	5,923	0.00%
2019/10/01	6	26.02	3	26.03	25.90	3	5,902	0.05%
2019/09/25	0	0.00	1	26.50	26.40	-1	5,800	-0.02%
2019/09/24	2	26.85	1	26.85	26.90	1	5,796	0.02%
2019/09/23	10	26.86	3	26.77	26.80	7	5,827	0.12%
2019/09/20	2	26.40	1	26.25	26.55	1	5,942	0.02%
2019/09/19	9	26.68	1	26.60	26.60	8	5,924	0.14%
2019/09/18	7	26.69	1	26.65	26.65	6	5,998	0.10%
2019/09/17	21	26.84	22	26.74	26.70	-1	6,068	-0.02%
2019/09/16	12	26.65	2	26.70	26.55	10	6,108	0.16%
2019/09/12	4	27.20	2	27.05	27.05	2	6,061	0.03%
2019/09/11	1	26.90	12	27.22	27.20	-11	6,057	-0.18%
2019/09/10	43.2	27.37	10	27.23	27.25	33.2	6,013	0.55%
2019/09/09	18	27.72	19.3	27.66	27.70	-1.3	5,964	-0.02%
2019/09/06	10	28.17	1	28.15	28.15	9	5,927	0.15%
2019/09/05	2	28.60	10	28.65	28.55	-8	5,869	-0.14%
2019/09/04	13	28.56	7	28.49	28.55	6	5,848	0.10%
2019/09/03	24	28.69	4	28.65	28.55	20	5,846	0.34%
2019/09/02	16	28.53	12	28.58	28.65	4	5,815	0.07%
2019/08/30	8	28.19	40	28.20	28.00	-32	5,760	-0.56%
2019/08/29	1	27.30	27	27.65	27.90	-26	5,720	-0.45%
2019/08/28	27	28.40	0	0.00	27.60	27	5,675	0.48%
2019/08/27	45	27.22	18	27.48	27.65	27	5,580	0.48%
2019/08/26	10	27.05	8	27.19	26.85	2	5,536	0.04%
2019/08/23	6	28.13	1	28.10	28.10	5	5,457	0.09%
2019/08/22	0	0.00	3	28.95	28.45	-3	5,445	-0.06%
2019/08/21	3	28.18	1	28.35	28.25	2	5,355	0.04%
2019/08/20	4	28.83	81	28.45	28.30	-77	5,293	-1.45%
2019/08/19	1	28.75	0	0.00	28.85	1	5,210	0.02%
2019/08/16	0	0.00	2	28.70	28.65	-2	5,170	-0.04%
2019/08/15	6	28.71	5	28.89	28.75	1	5,126	0.02%
2019/08/14	2	29.05	28	28.85	28.95	-26	5,035	-0.52%
2019/08/13	20	28.14	15	27.94	27.75	5	4,835	0.10%
2019/08/12	11	28.90	10	28.96	28.75	1	4,774	0.02%
2019/08/08	24	28.47	12	28.31	28.45	12	4,616	0.26%
2019/08/07	51	28.57	15	28.37	28.05	36	4,537	0.79%
2019/08/06	16	27.97	11	27.80	28.30	5	4,373	0.11%
2019/08/05	2	27.20	4	27.43	27.40	-2	4,279	-0.05%
2019/08/02	0	0.00	2	27.25	27.15	-2	4,223	-0.05%
2019/08/01	3	27.23	4	27.44	27.70	-1	4,257	-0.02%
2019/07/31	3	26.80	3	26.67	27.05	0	4,261	0.00%
2019/07/30	25	27.19	2	27.20	26.45	23	4,274	0.54%
2019/07/29	54	27.38	6	27.33	27.20	48	4,277	1.12%
2019/07/26	4	27.45	1	27.40	27.40	3	4,281	0.07%
2019/07/25	9	28.00	6	27.96	27.60	3	4,335	0.07%
2019/07/24	0	0.00	12	27.03	27.20	-12	4,229	-0.28%
2019/07/23	4	27.00	10	26.99	26.85	-6	4,220	-0.14%
2019/07/22	6	26.75	22	26.76	26.85	-16	4,182	-0.38%
2019/07/19	0	0.00	1	26.30	26.25	-1	4,201	-0.02%
2019/07/18	11	26.54	9	26.32	26.20	2	4,231	0.05%
2019/07/17	13	26.25	3	26.57	26.80	10	4,239	0.24%
2019/07/16	2	26.18	3	26.40	26.15	-1	4,296	-0.02%
2019/07/15	2	25.70	13	25.88	26.15	-11	4,274	-0.26%
2019/07/12	18	26.04	4	26.18	26.00	14	4,254	0.33%
2019/07/11	12	25.50	22	25.56	25.70	-10	4,226	-0.24%
2019/07/10	69	26.57	118	26.34	25.60	-49	4,243	-1.15%	大賣/
2019/07/09	0	0.00	28	25.62	25.90	-28	3,908	-0.72%
2019/07/08	11	25.81	1	25.55	25.75	10	3,902	0.26%
2019/07/05	17	25.51	1	25.40	25.40	16	3,920	0.41%
2019/07/04	5	25.35	2	25.40	25.25	3	3,977	0.08%
2019/07/03	4	25.45	2	25.80	25.20	2	4,008	0.05%
2019/07/02	6	25.42	7	25.51	25.70	-1	4,028	-0.02%
2019/07/01	4	25.56	6	25.58	25.45	-2	4,028	-0.05%
2019/06/28	3	25.10	28	25.08	25.05	-25	4,038	-0.62%
2019/06/27	32	26.11	20	25.78	25.25	12	4,034	0.30%
2019/06/26	0	0.00	3	25.67	25.70	-3	3,911	-0.08%
2019/06/25	0	0.00	116	25.48	25.35	-116	3,926	-2.95%	大賣/鉅額交易
2019/06/24	21	25.15	10	25.19	25.30	11	3,877	0.28%
2019/06/21	1	24.80	6	24.69	24.50	-5	3,881	-0.13%
2019/06/20	3	24.17	0	0.00	24.20	3	3,937	0.08%
2019/06/19	3	23.95	3.2	24.14	24.10	-0.2	4,187	0.00%
2019/06/18	11	23.85	11	23.61	23.55	0	4,303	0.00%
2019/06/14	1	23.90	2	23.90	23.80	-1	4,476	-0.02%
2019/06/13	2	23.70	3	23.72	23.70	-1	4,689	-0.02%
2019/06/12	2	23.83	1	23.60	23.60	1	4,717	0.02%
2019/06/11	1	23.55	2	23.98	24.00	-1	4,791	-0.02%
2019/06/10	0	0.00	10	23.50	23.50	-10	4,787	-0.21%
2019/06/05	0	0.00	2	23.10	23.10	-2	4,819	-0.04%
2019/06/03	0	0.00	3	23.05	23.00	-3	4,929	-0.06%
2019/05/31	2	23.50	0	0.00	23.45	2	5,027	0.04%
2019/05/30	0	0.00	1	22.60	23.20	-1	5,063	-0.02%
2019/05/29	1	22.75	3	22.78	22.60	-2	5,109	-0.04%
2019/05/27	1	23.20	4	23.20	23.15	-3	5,149	-0.06%
2019/05/24	1	23.35	1	23.25	23.25	0	5,207	0.00%
2019/05/23	1	23.80	11	23.83	23.30	-10	5,218	-0.19%
2019/05/22	1	24.25	0	0.00	24.15	1	5,200	0.02%
2019/05/21	2	24.45	0	0.00	24.45	2	5,226	0.04%
2019/05/17	0	0.00	1	24.65	24.25	-1	5,221	-0.02%
2019/05/16	2	24.55	0	0.00	24.30	2	5,180	0.04%
2019/05/15	17	25.19	0	0.00	25.05	17	5,164	0.33%
2019/05/14	8	24.52	9	24.58	24.80	-1	5,107	-0.02%
2019/05/10	3	24.38	0	0.00	24.10	3	5,034	0.06%
2019/05/09	7	24.36	80	24.58	24.20	-73	4,995	-1.46%
2019/05/07	85	26.02	0	0.00	25.70	85	4,836	1.76%
2019/05/06	0	0.00	3	25.28	25.10	-3	4,785	-0.06%
2019/05/03	1	26.25	8	26.17	26.40	-7	4,701	-0.15%
2019/05/02	2	26.18	2	26.15	26.25	0	4,671	0.00%
2019/04/30	1	26.00	5	25.84	26.00	-4	4,622	-0.09%
2019/04/29	4	25.23	1	25.10	25.00	3	4,407	0.07%
2019/04/26	0	0.00	9	25.21	25.35	-9	4,409	-0.20%
2019/04/25	6	25.49	0	0.00	25.15	6	4,519	0.13%
2019/04/24	0	0.00	10	25.25	25.45	-10	4,551	-0.22%
2019/04/23	42	24.89	0	0.00	25.20	42	4,545	0.92%
2019/04/22	6	25.15	5	25.00	25.10	1	4,548	0.02%
2019/04/18	1	24.55	1	24.30	23.90	0	4,501	0.00%
2019/04/17	1	24.70	11	24.70	24.55	-10	4,630	-0.22%
2019/04/16	5	24.80	5	24.81	24.50	0	4,820	0.00%
2019/04/15	86	24.09	3.1	24.38	24.65	82.9	4,989	1.66%
2019/04/12	0	0.00	6	23.65	23.60	-6	4,914	-0.12%
2019/04/11	12	23.98	0	0.00	23.70	12	4,911	0.24%
2019/04/09	3	23.60	1	23.85	23.85	2	4,821	0.04%
2019/04/03	1	23.50	5	23.45	23.50	-4	4,805	-0.08%
2019/04/02	2	23.30	5	23.50	23.40	-3	4,795	-0.06%
2019/04/01	15	23.52	1	23.50	23.45	14	4,776	0.29%
2019/03/29	5	23.07	0	0.00	23.00	5	4,726	0.11%
2019/03/28	14	22.95	31	22.85	22.90	-17	4,701	-0.36%
2019/03/27	3	23.57	0	0.00	23.50	3	4,650	0.06%
2019/03/26	18	23.46	1	23.60	23.40	17	4,622	0.37%
2019/03/25	5	23.85	2	24.00	23.75	3	4,553	0.07%
2019/03/22	51	25.29	10	25.27	24.85	41	4,557	0.90%
2019/03/21	4	26.21	8	26.59	26.10	-4	4,316	-0.09%
2019/03/20	6	25.75	1	25.85	26.05	5	4,214	0.12%
2019/03/19	26	26.26	81	26.04	26.10	-55	4,218	-1.30%
2019/03/18	5	26.32	34	26.09	26.50	-29	4,208	-0.69%
2019/03/15	2	25.15	1	25.25	25.15	1	4,001	0.02%
2019/03/14	6	25.41	3	25.70	25.35	3	3,996	0.08%
2019/03/13	0	0.00	6	25.14	25.35	-6	3,949	-0.15%
2019/03/12	10	25.10	10	25.28	25.05	0	3,954	0.00%
2019/03/11	5	24.85	0	0.00	24.80	5	3,997	0.13%
2019/03/08	2	24.65	0	0.00	24.75	2	4,017	0.05%
2019/03/07	9	25.58	1	25.70	25.10	8	4,007	0.20%
2019/03/06	1	25.65	3	25.35	25.70	-2	3,941	-0.05%
2019/03/05	2	25.25	2	25.05	24.85	0	3,870	0.00%
2019/03/04	1	25.05	1	25.10	25.00	0	3,847	0.00%
2019/02/27	0	0.00	1	24.40	24.55	-1	3,807	-0.03%
2019/02/26	0	0.00	1	24.55	24.50	-1	3,815	-0.03%
2019/02/25	5	24.90	4	25.10	24.95	1	3,835	0.03%
2019/02/22	3	24.90	1	24.70	24.90	2	3,808	0.05%
2019/02/20	1	24.45	2	24.35	24.50	-1	3,817	-0.03%
2019/02/18	1	24.60	1	24.80	24.80	0	3,808	0.00%
2019/02/15	0	0.00	2	25.00	24.80	-2	3,812	-0.05%
2019/02/13	1	25.05	3	25.00	24.95	-2	3,803	-0.05%
2019/02/12	0	0.00	3	25.00	24.90	-3	3,803	-0.08%
2019/01/28	45	25.05	0	0.00	24.90	45	3,750	1.20%
2019/01/25	35	24.77	1	24.70	24.65	34	3,756	0.91%
2019/01/24	1	24.65	1	24.70	24.65	0	3,746	0.00%
2019/01/22	1	25.55	0	0.00	25.05	1	3,719	0.03%
2019/01/21	1	25.30	0	0.00	25.35	1	3,653	0.03%
2019/01/17	9	25.31	64	25.44	25.30	-55	3,618	-1.52%
2019/01/16	22	25.55	29	25.76	26.10	-7	3,458	-0.20%
2019/01/15	0	0.00	5	25.10	25.05	-5	3,279	-0.15%
2019/01/14	7	24.91	10	24.82	24.85	-3	3,222	-0.09%
2019/01/11	25	25.43	37	25.21	25.10	-12	3,158	-0.38%
2019/01/10	22	25.30	19	25.36	25.75	3	3,087	0.10%
2019/01/09	13	25.36	14	25.68	25.50	-1	3,015	-0.03%
2019/01/08	19	24.77	33	25.19	25.45	-14	2,864	-0.49%
2019/01/07	11	24.23	21	24.02	24.50	-10	2,643	-0.38%
2019/01/03	2	22.70	0	0.00	22.75	2	2,429	0.08%
2018/12/28	0	0.00	2	22.90	22.95	-2	2,429	-0.08%
2018/12/27	7	22.85	18	22.99	22.90	-11	2,451	-0.45%
2018/12/26	10	22.58	9	22.49	22.25	1	2,410	0.04%
2018/12/25	5	22.75	9	22.69	22.65	-4	2,408	-0.17%
2018/12/24	0	0.00	14	23.02	23.05	-14	2,406	-0.58%
2018/12/22	5	22.30	8	22.56	22.55	-3	2,398	-0.13%
2018/12/21	9	22.18	14	22.32	22.50	-5	2,488	-0.20%
2018/12/20	22	22.41	22	22.45	22.30	0	2,499	0.00%
2018/12/19	10	22.78	10	22.77	22.70	0	2,485	0.00%
2018/12/18	15	22.75	15	22.78	22.75	0	2,476	0.00%
2018/12/17	52	23.49	27	23.48	23.00	25	2,441	1.02%
2018/12/14	1	23.10	1	22.90	23.15	0	2,315	0.00%
2018/12/13	3	23.30	17	23.12	23.05	-14	2,299	-0.61%
2018/12/12	11	22.96	10	22.95	23.00	1	2,257	0.04%
2018/12/11	0	0.00	8	22.80	22.80	-8	2,201	-0.36%
2018/12/10	2	21.50	0	0.00	21.55	2	2,095	0.10%
2018/12/07	4	21.70	0	0.00	22.15	4	2,086	0.19%
2018/12/06	2	21.65	0	0.00	21.30	2	2,067	0.10%
2018/12/05	1	21.90	0	0.00	22.25	1	2,033	0.05%
2018/12/04	0	0.00	3	22.47	22.45	-3	2,034	-0.15%
2018/12/03	0	0.00	1	22.10	22.10	-1	1,968	-0.05%
2018/11/30	4	21.70	0	0.00	21.60	4	1,946	0.21%
2018/11/29	5	21.55	6	21.63	21.45	-1	1,929	-0.05%
2018/11/28	2	21.23	5	21.25	21.45	-3	1,902	-0.16%
2018/11/27	0	0.00	7	20.87	20.95	-7	1,876	-0.37%
2018/11/26	3	20.48	11	20.70	20.80	-8	1,855	-0.43%
2018/11/23	14	20.66	7	20.24	20.10	7	1,839	0.38%
2018/11/22	42	21.40	21	20.96	20.80	21	1,808	1.16%
2018/11/21	6	20.68	1	20.95	21.00	5	1,804	0.28%
2018/11/20	7	20.59	5	20.65	20.75	2	1,819	0.11%
2018/11/19	10	20.30	10	20.45	20.45	0	1,782	0.00%
2018/11/16	0	0.00	5	19.90	20.05	-5	1,765	-0.28%
2018/11/15	7	20.10	0	0.00	19.90	7	1,753	0.40%
2018/11/14	0	0.00	2	19.68	19.85	-2	1,708	-0.12%
2018/11/08	0	0.00	1	19.70	19.50	-1	1,833	-0.05%
2018/11/06	1	19.10	0	0.00	19.05	1	2,062	0.05%
2018/11/02	1	19.00	0	0.00	18.95	1	2,120	0.05%
2018/11/01	1	18.75	0	0.00	18.55	1	2,130	0.05%
2018/10/31	0	0.00	1	18.10	18.30	-1	2,151	-0.05%
2018/10/30	3	17.50	26	17.43	17.80	-23	2,173	-1.06%
2018/10/26	0	0.00	2	17.40	17.35	-2	2,456	-0.08%
2018/10/25	3	17.47	1	17.25	17.15	2	2,460	0.08%
2018/10/23	1	19.00	0	0.00	18.45	1	2,473	0.04%
2018/10/22	2	19.00	0	0.00	19.05	2	2,509	0.08%
2018/10/18	2	18.95	0	0.00	18.80	2	2,543	0.08%
2018/10/16	2	18.70	0	0.00	18.60	2	2,626	0.08%
2018/10/15	2	18.15	0	0.00	18.15	2	2,671	0.07%
2018/10/12	29	17.81	27	17.87	18.10	2	2,776	0.07%
2018/10/11	3	18.05	3	18.15	18.00	0	3,116	0.00%
2018/10/09	25	20.31	23	20.05	20.00	2	3,134	0.06%
2018/10/08	12	20.62	5	20.60	20.60	7	3,300	0.21%
2018/10/05	28	20.76	10	20.65	20.65	18	3,690	0.49%
2018/10/04	1	21.50	64	21.84	21.50	-63	3,714	-1.70%
2018/10/03	5	22.30	5	22.10	22.10	0	3,767	0.00%
2018/10/02	10	22.75	10	22.50	22.50	0	3,818	0.00%
2018/10/01	65	22.97	5	22.95	22.90	60	3,853	1.56%
2018/09/28	81	23.38	34	23.11	23.30	47	3,882	1.21%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/26	1	22.35	0	0.00	22.50	1	4,218	0.02%
2018/09/25	0	0.00	1	22.30	22.30	-1	4,258	-0.02%
2018/09/18	10	21.95	0	0.00	22.05	10	4,408	0.23%
2018/09/14	0	0.00	10	21.75	22.15	-10	4,472	-0.22%
2018/09/12	1	21.10	0	0.00	21.15	1	4,668	0.02%
2018/09/10	0	0.00	0.8	21.00	20.90	-0.8	4,725	-0.02%
2018/09/07	1	21.60	2	21.85	21.60	-1	4,720	-0.02%
2018/09/06	0	0.00	2	22.25	22.25	-2	4,733	-0.04%
2018/08/28	27	23.04	5	23.17	22.95	22	5,366	0.41%
2018/08/27	0	0.00	4	22.90	23.00	-4	5,638	-0.07%
2018/08/23	3	22.00	0	0.00	22.15	3	5,848	0.05%
2018/08/20	9	21.68	0	0.00	21.60	9	5,914	0.15%
2018/08/17	0	0.00	2	22.35	22.15	-2	5,887	-0.03%
2018/08/16	0	0.00	14	21.71	22.00	-14	5,863	-0.24%
2018/08/15	1	22.50	0	0.00	22.20	1	5,832	0.02%
2018/08/14	16	23.20	82	23.22	23.05	-66	5,802	-1.14%
2018/08/13	12	24.08	15	23.97	23.60	-3	5,750	-0.05%
2018/08/10	8	26.26	5	26.15	26.15	3	5,663	0.05%
2018/08/09	2	26.20	3	26.20	26.05	-1	5,778	-0.02%
2018/08/08	2	26.90	3	26.62	26.55	-1	5,753	-0.02%
2018/08/07	1	26.85	22	26.85	26.85	-21	5,736	-0.37%
2018/08/06	0	0.00	14	27.17	27.15	-14	5,724	-0.24%
2018/08/03	48	27.48	13	27.35	27.35	35	5,726	0.61%
2018/08/02	20	26.90	20	26.88	26.85	0	5,497	0.00%
2018/08/01	2	26.85	10	26.90	26.80	-8	5,461	-0.15%
2018/07/31	25	26.89	10	26.85	26.90	15	5,450	0.28%
2018/07/30	15	26.90	0	0.00	26.90	15	5,434	0.28%
2018/07/27	16	27.05	36	26.73	27.25	-20	5,423	-0.37%
2018/07/26	1	26.60	2	26.55	26.55	-1	5,382	-0.02%
2018/07/25	1	26.70	2	26.60	26.60	-1	5,360	-0.02%
2018/07/23	0	0.00	6	26.70	26.55	-6	5,329	-0.11%
2018/07/20	3	27.35	9	27.10	27.05	-6	5,289	-0.11%
2018/07/19	7	27.60	3	27.58	27.45	4	5,251	0.08%
2018/07/18	18	28.43	25	28.30	27.90	-7	5,190	-0.13%
2018/07/17	2	27.58	2	27.60	27.50	0	4,869	0.00%
2018/07/16	5	27.91	0	0.00	28.00	5	4,833	0.10%
2018/07/13	20	28.56	13	28.43	28.45	7	4,685	0.15%
2018/07/12	30	27.57	3	27.90	27.80	27	4,325	0.62%
2018/07/11	4	27.99	35	27.87	27.50	-31	4,306	-0.72%
2018/07/10	1	27.55	20	27.30	27.90	-19	4,296	-0.44%
2018/07/09	35	27.40	1	27.50	27.20	34	4,301	0.79%
2018/07/06	0	0.00	2	26.80	27.05	-2	4,281	-0.05%
2018/07/05	0	0.00	4	27.50	27.00	-4	4,321	-0.09%
2018/07/04	20	28.11	5	27.84	27.90	15	4,324	0.35%
2018/07/03	50	27.24	0	0.00	27.15	50	4,011	1.25%
2018/07/02	0	0.00	1	26.90	26.85	-1	4,016	-0.02%
2018/06/29	15	27.75	17	27.46	27.25	-2	3,991	-0.05%
2018/06/28	1	26.25	4	26.40	26.25	-3	3,914	-0.08%
2018/06/27	0	0.00	1	26.50	26.10	-1	3,951	-0.03%
2018/06/26	0	0.00	2	26.30	26.20	-2	3,973	-0.05%
2018/06/25	0	0.00	21	26.75	26.70	-21	3,974	-0.53%
2018/06/22	13	27.45	1	27.45	27.15	12	4,015	0.30%
2018/06/21	20	27.81	9	28.13	27.95	11	3,998	0.28%
2018/06/20	1	26.80	4	27.14	27.45	-3	3,963	-0.08%
2018/06/19	1	27.20	0	0.00	27.20	1	4,013	0.02%
2018/06/15	0	0.00	2	27.50	27.50	-2	4,095	-0.05%
2018/06/13	1	27.70	2	27.70	27.60	-1	4,174	-0.02%
2018/06/12	23	27.93	5	28.02	27.85	18	4,166	0.43%
2018/06/11	1	27.40	61	27.44	27.40	-60	4,093	-1.47%
2018/06/08	0	0.00	4	27.90	27.70	-4	4,127	-0.10%
2018/06/07	1	28.00	4.1	27.81	27.65	-3.1	4,144	-0.07%
2018/06/06	5	27.20	1	27.25	27.35	4	4,114	0.10%
2018/06/05	6	27.32	0	0.00	27.00	6	4,531	0.13%
2018/06/04	26	28.23	23.1	28.31	28.05	2.9	4,582	0.06%
2018/06/01	11	27.45	2	27.30	27.35	9	4,392	0.20%
2018/05/31	0	0.00	3	26.70	26.50	-3	4,412	-0.07%
2018/05/30	0	0.00	2	25.90	25.90	-2	4,538	-0.04%
2018/05/28	2	26.35	1	25.80	26.05	1	4,630	0.02%
2018/05/25	1	25.35	0	0.00	25.35	1	4,770	0.02%
2018/05/24	0	0.00	7	25.50	25.35	-7	4,822	-0.15%
2018/05/23	7	25.74	0	0.00	25.60	7	4,885	0.14%
2018/05/22	0	0.00	1	25.80	25.75	-1	4,910	-0.02%
2018/05/21	0	0.00	60	25.45	25.70	-60	5,034	-1.19%
2018/05/18	2	25.70	1	25.60	25.40	1	5,176	0.02%
2018/05/17	3	24.65	8	25.62	26.10	-5	5,161	-0.10%
2018/05/16	2	24.40	1	24.50	24.50	1	5,055	0.02%
2018/05/11	2	24.50	2	24.20	24.10	0	5,357	0.00%
2018/05/10	1	24.00	0	0.00	23.95	1	5,360	0.02%
2018/05/09	0	0.00	4	24.10	24.05	-4	5,416	-0.07%
2018/05/07	2	24.10	5	24.05	24.00	-3	5,554	-0.05%
2018/05/04	0	0.00	10	24.15	24.10	-10	5,637	-0.18%
2018/04/30	2	23.55	0	0.00	24.15	2	6,075	0.03%
2018/04/27	0	0.00	1	23.80	23.70	-1	6,376	-0.02%
2018/04/26	2	23.78	0	0.00	23.55	2	6,682	0.03%
2018/04/25	0	0.00	1	23.75	23.75	-1	7,172	-0.01%
2018/04/24	7	24.17	33	24.07	23.90	-26	7,255	-0.36%
2018/04/20	5	25.28	0	0.00	25.20	5	7,393	0.07%
2018/04/18	0	0.00	1	25.70	25.50	-1	7,755	-0.01%
2018/04/17	7	25.92	0	0.00	25.80	7	7,945	0.09%
2018/04/16	4	26.76	0	0.00	26.60	4	8,233	0.05%
2018/04/13	1	26.35	0	0.00	26.75	1	8,566	0.01%
2018/04/12	1	26.20	5	26.20	26.25	-4	9,242	-0.04%
2018/04/11	1	26.60	18	26.70	26.70	-17	10,411	-0.16%
2018/04/10	11	25.81	13	26.53	26.55	-2	11,292	-0.02%
2018/04/09	2	25.45	5	25.45	25.25	-3	11,603	-0.03%
2018/04/03	3	26.10	78	25.92	25.85	-75	11,754	-0.64%
2018/03/31	4	26.80	0	0.00	26.65	4	11,828	0.03%
2018/03/30	1	27.15	1	27.30	27.05	0	11,829	0.00%
2018/03/29	3	27.00	26	27.05	27.00	-23	11,807	-0.19%
2018/03/28	1	27.10	7	27.45	27.00	-6	11,817	-0.05%
2018/03/27	18	27.41	8	27.51	27.50	10	11,825	0.08%
2018/03/26	1	26.70	0	0.00	26.80	1	11,834	0.01%
2018/03/23	1	26.50	0	0.00	26.75	1	11,831	0.01%
2018/03/21	8	27.64	3	27.45	27.85	5	11,692	0.04%
2018/03/20	6	27.19	11	27.18	27.15	-5	11,863	-0.04%
2018/03/19	1	28.05	0	0.00	27.90	1	11,893	0.01%
2018/03/14	12	28.11	3	28.00	27.95	9	11,906	0.08%
2018/03/13	1	28.30	11	28.33	28.45	-10	11,883	-0.08%
2018/03/12	13	28.45	40	28.47	28.35	-27	11,841	-0.23%
2018/03/09	17	29.91	25	29.85	29.20	-8	11,816	-0.07%
2018/03/08	18	28.89	11	28.90	28.75	7	11,452	0.06%
2018/03/07	13	28.30	8	28.51	28.50	5	11,450	0.04%
2018/03/06	13	28.78	6	28.79	28.75	7	11,513	0.06%
2018/03/05	118	28.82	46	28.82	28.45	72	11,389	0.63%	大買/
2018/03/02	11	28.24	16	28.18	28.15	-5	11,353	-0.04%
2018/03/01	9	27.95	0	0.00	27.95	9	11,737	0.08%
2018/02/27	16	28.04	22	27.77	27.80	-6	11,967	-0.05%
2018/02/26	21	27.33	6	27.67	27.00	15	12,038	0.12%
2018/02/23	25	27.29	33	27.44	27.45	-8	12,002	-0.07%
2018/02/22	18	27.17	2	27.25	27.25	16	11,994	0.13%
2018/02/21	19	26.41	18	26.64	27.50	1	11,995	0.01%
2018/02/12	51	25.45	20	25.58	25.45	31	11,913	0.26%
2018/02/09	40	23.90	12	24.18	25.00	28	11,890	0.24%
2018/02/08	1	25.00	3	25.00	25.10	-2	11,927	-0.02%
2018/02/07	41	25.74	0	0.00	25.25	41	11,965	0.34%
2018/02/06	33	25.97	66	25.30	25.10	-33	12,043	-0.27%
2018/02/05	16	27.04	21	27.25	27.40	-5	12,214	-0.04%
2018/02/02	2	27.93	3	27.95	27.95	-1	12,207	-0.01%
2018/02/01	17	28.29	25	28.27	27.95	-8	12,226	-0.07%
2018/01/31	22	27.66	3	27.92	28.10	19	12,282	0.15%
2018/01/30	45	28.35	3	28.58	28.05	42	12,234	0.34%
2018/01/29	13	28.09	12	28.29	28.40	1	12,159	0.01%
2018/01/26	4	27.81	11	28.02	27.70	-7	12,089	-0.06%
2018/01/25	12	28.66	8	28.41	28.10	4	11,968	0.03%
2018/01/24	11	29.14	123	28.73	29.30	-112	11,793	-0.95%	大賣/鉅額交易
2018/01/23	44	29.40	21	29.73	29.05	23	11,701	0.20%
2018/01/22	21	30.77	11	30.83	30.30	10	11,422	0.09%
2018/01/19	39	30.25	42	30.26	30.70	-3	11,212	-0.03%
2018/01/18	7	29.56	6	29.93	29.35	1	10,752	0.01%
2018/01/17	26	29.53	21	29.59	29.45	5	10,698	0.05%
2018/01/16	22	29.73	18	29.69	29.50	4	10,612	0.04%
2018/01/15	17	29.49	8	29.53	29.35	9	10,510	0.09%
2018/01/12	15	30.42	6	30.44	30.05	9	10,468	0.09%
2018/01/11	6	29.56	6	29.68	29.55	0	10,156	0.00%
2018/01/10	12	29.32	34	29.43	29.10	-22	9,979	-0.22%
2018/01/09	55	30.00	10	30.07	30.20	45	9,679	0.46%
2018/01/08	106	31.30	39	31.08	30.60	67	9,315	0.72%	大買/
2018/01/05	81	30.51	58	30.83	31.20	23	8,612	0.27%
2018/01/04	55	28.10	62	28.36	28.95	-7	7,454	-0.09%
2018/01/03	41	26.43	3	26.63	26.35	38	6,544	0.58%
2018/01/02	9	25.69	2	25.95	25.95	7	6,204	0.11%