正文 (4906)-富邦-敦南券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.95
漲跌
▼0.20
漲幅
-0.59%
成交量
1,859張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	6	33.91	0	0.00	33.95	6	6,340	0.09%
2024/05/14	1	33.90	13	34.08	34.15	-12	6,384	-0.19%
2024/05/13	0	0.00	5	33.90	33.90	-5	6,420	-0.08%
2024/05/10	2	33.05	4	33.13	33.40	-2	6,626	-0.03%
2024/05/09	0	0.00	20	33.43	33.30	-20	6,780	-0.29%
2024/05/08	1	33.70	20	33.72	33.75	-19	6,787	-0.28%
2024/05/07	35	33.15	6	33.15	33.15	29	6,815	0.43%
2024/05/06	0	0.00	20	33.51	33.55	-20	6,878	-0.29%
2024/05/03	3	33.25	8	33.51	33.30	-5	6,909	-0.07%
2024/04/30	0	0.00	2	33.45	33.25	-2	7,018	-0.03%
2024/04/29	0	0.00	3	33.25	33.25	-3	7,071	-0.04%
2024/04/25	7	32.58	0	0.00	32.50	7	7,275	0.10%
2024/04/24	0	32.75	2	32.90	33.00	-2	7,337	-0.03%
2024/04/23	1	32.40	0	0.00	32.55	1	7,404	0.01%
2024/04/22	2	32.05	0	0.00	32.25	2	7,631	0.03%
2024/04/19	3	32.43	3	32.30	32.20	0	7,766	0.00%
2024/04/18	3.1	32.98	18	32.85	33.15	-14.9	7,725	-0.19%
2024/04/17	21	33.10	1	33.00	32.95	20	7,742	0.26%
2024/04/16	14	33.10	4	32.74	32.70	10	7,740	0.13%
2024/04/15	4	34.10	39	34.14	34.10	-35	7,693	-0.45%
2024/04/12	0	0.00	11	34.72	34.55	-11	7,674	-0.14%
2024/04/11	0	0.00	13	34.56	34.65	-13	7,676	-0.17%
2024/04/10	0	0.00	7	34.73	34.70	-7	7,709	-0.09%
2024/04/09	0	0.00	3	34.00	34.05	-3	7,659	-0.04%
2024/04/08	2	33.85	0	0.00	34.05	2	7,608	0.03%
2024/04/03	11.1	33.95	1	33.85	33.95	10.1	7,608	0.13%
2024/04/02	26	34.18	0	0.00	34.10	26	7,621	0.34%
2024/04/01	2	34.45	6	34.68	34.55	-4	7,594	-0.05%
2024/03/29	11	34.06	2	33.95	34.10	9	7,575	0.12%
2024/03/28	18	34.28	20	34.45	34.20	-2	7,639	-0.03%
2024/03/27	1	34.35	0	0.00	34.40	1	7,680	0.01%
2024/03/26	29	34.57	20	34.40	34.40	9	7,678	0.12%
2024/03/25	1	35.30	5	35.27	35.30	-4	7,627	-0.05%
2024/03/22	30	35.13	18	35.18	35.10	12	7,653	0.16%
2024/03/21	48	34.80	5	35.20	34.80	43	7,663	0.56%
2024/03/20	59.1	35.17	38	35.32	34.90	21.1	7,731	0.27%
2024/03/19	4	35.05	7	35.21	35.00	-3	7,974	-0.04%
2024/03/18	37	34.76	23	35.03	35.10	14	8,333	0.17%
2024/03/15	39.1	34.49	5	34.60	34.30	34.1	8,602	0.40%
2024/03/14	29.1	34.91	8	35.12	34.90	21.1	8,679	0.24%
2024/03/13	29	35.82	10	35.60	35.65	19	8,912	0.21%
2024/03/12	20	36.12	4	36.55	36.15	16	8,880	0.18%
2024/03/11	20	36.18	1	36.40	36.15	19	8,786	0.22%
2024/03/08	53	36.06	63	36.83	35.95	-10	8,713	-0.11%
2024/03/07	52	37.26	8	38.14	36.80	44	8,577	0.51%
2024/03/06	7	38.35	5	38.50	38.35	2	8,253	0.02%
2024/03/05	126	39.84	138.3	39.68	39.50	-12.3	7,969	-0.15%	大買/大賣/
2024/03/04	27	37.76	82.5	38.05	38.70	-55.5	6,493	-0.86%
2024/03/01	5	35.20	3	35.25	35.20	2	5,983	0.03%
2024/02/29	13	35.39	0	0.00	35.40	13	5,991	0.22%
2024/02/27	33	35.44	0	0.00	35.25	33	5,974	0.55%
2024/02/26	2	36.33	2	36.18	36.00	0	5,965	0.00%
2024/02/23	26	36.35	4	35.85	35.90	22	5,955	0.37%
2024/02/22	6	36.45	10	36.40	36.35	-4	6,002	-0.07%
2024/02/21	4	36.03	0	0.00	36.05	4	5,965	0.07%
2024/02/20	5	35.68	3	35.80	35.65	2	5,938	0.03%
2024/02/19	2	35.85	0	0.00	35.95	2	5,940	0.03%
2024/02/16	24	35.72	6	35.61	35.65	18	5,922	0.30%
2024/02/15	12	35.40	18	35.68	35.70	-6	5,925	-0.10%
2024/02/05	24	35.18	1	35.35	35.10	23	5,887	0.39%
2024/02/02	40	36.43	33.2	36.57	36.00	6.8	5,862	0.12%
2024/02/01	7.1	36.25	9	36.21	36.20	-1.9	5,732	-0.03%
2024/01/31	6	35.65	0	0.00	35.60	6	5,626	0.11%
2024/01/30	1	35.60	5	35.69	35.75	-4	5,649	-0.07%
2024/01/29	9.1	35.49	4	35.79	35.80	5.1	5,636	0.09%
2024/01/26	13.1	35.18	1	35.50	35.00	12.1	5,682	0.21%
2024/01/25	2	35.43	5	35.60	35.60	-3	5,729	-0.05%
2024/01/24	7.1	35.93	17	36.09	35.80	-9.9	5,703	-0.17%
2024/01/23	5	35.80	6	35.81	35.90	-1	5,671	-0.02%
2024/01/22	5.1	35.85	45	35.75	35.85	-39.9	5,625	-0.71%
2024/01/19	3	34.60	10	34.65	34.80	-7	5,467	-0.13%
2024/01/18	7	34.81	1	34.60	35.20	6	5,445	0.11%
2024/01/17	4	35.30	14.1	35.44	35.35	-10.1	5,398	-0.19%
2024/01/16	0	0.00	55	35.54	36.00	-55	5,340	-1.03%
2024/01/15	2.1	35.02	21	34.65	35.00	-18.9	5,112	-0.37%
2024/01/12	1	33.50	3	33.50	33.50	-2	5,002	-0.04%
2024/01/11	3	33.68	4	33.68	33.75	-1	5,018	-0.02%
2024/01/10	0	0.00	8.2	33.42	33.45	-8.2	5,067	-0.16%
2024/01/09	5	33.25	0.6	33.10	33.25	4.4	5,131	0.09%
2024/01/08	2	33.65	2	33.80	33.75	0	5,171	0.00%
2024/01/05	18	33.78	6	33.68	33.65	12	5,213	0.23%
2024/01/04	9	33.82	1	33.75	33.85	8	5,268	0.15%
2024/01/03	6	34.15	0	0.00	34.15	6	5,289	0.11%
2024/01/02	0	0.00	1	34.70	34.70	-1	5,278	-0.02%
2023/12/29	14	34.55	13.1	34.51	34.50	0.9	5,341	0.02%
2023/12/28	1	34.40	17	34.46	34.80	-16	5,364	-0.30%
2023/12/27	11	34.60	2	34.60	34.55	9	5,396	0.17%
2023/12/26	8	34.78	0	0.00	34.85	8	5,538	0.14%
2023/12/25	43	34.94	0	0.00	34.60	43	5,548	0.78%
2023/12/22	3	35.48	7	35.80	35.55	-4	5,530	-0.07%
2023/12/21	12	35.55	5	35.60	35.60	7	5,535	0.13%
2023/12/20	5	35.75	0	0.00	35.95	5	5,661	0.09%
2023/12/19	9	35.49	2	35.60	35.60	7	5,672	0.12%
2023/12/18	20	36.15	3	35.85	35.80	17	5,740	0.30%
2023/12/15	9	36.42	6	36.43	36.20	3	5,810	0.05%
2023/12/14	2	37.00	24.2	36.88	36.90	-22.2	5,830	-0.38%
2023/12/13	20	36.55	53	36.60	36.35	-33	5,593	-0.59%
2023/12/12	10	34.81	33	35.41	35.75	-23	5,399	-0.43%
2023/12/11	29.3	34.30	9	34.29	34.30	20.3	5,452	0.37%
2023/12/08	56.4	35.50	30	35.47	35.70	26.4	5,430	0.49%
2023/12/07	2	34.53	9	34.57	34.50	-7	5,303	-0.13%
2023/12/06	2	34.25	3	34.38	34.15	-1	5,386	-0.02%
2023/12/05	2	34.00	2	34.03	33.95	0	5,485	0.00%
2023/12/01	0	0.00	1	34.20	34.10	-1	6,234	-0.02%
2023/11/30	9	34.08	6	34.18	34.05	3	6,330	0.05%
2023/11/29	17	34.27	5	34.15	34.20	12	6,567	0.18%
2023/11/28	0	0.00	10	34.06	34.40	-10	6,905	-0.14%
2023/11/27	21	33.80	2	34.00	33.55	19	7,100	0.27%
2023/11/24	5	34.15	0	0.00	34.10	5	7,301	0.07%
2023/11/22	1	34.15	0	0.00	34.65	1	8,732	0.01%
2023/11/21	4	34.60	0	0.00	34.60	4	9,605	0.04%
2023/11/20	0	0.00	3	34.30	34.30	-3	9,947	-0.03%
2023/11/17	2	33.48	2	33.55	33.45	0	10,412	0.00%
2023/11/16	1	33.45	9	33.42	33.40	-8	10,727	-0.07%
2023/11/15	16	33.34	10	33.25	33.10	6	11,172	0.05%
2023/11/14	1	33.00	4	33.09	33.15	-3	11,272	-0.03%
2023/11/10	2	32.55	0	0.00	32.70	2	11,360	0.02%
2023/11/09	18	32.92	10	32.70	32.90	8	11,392	0.07%
2023/11/08	3	33.20	1	33.65	33.30	2	11,367	0.02%
2023/11/07	4	33.43	0	0.00	33.45	4	11,416	0.04%
2023/11/06	6	33.85	0	0.00	33.90	6	11,542	0.05%
2023/11/03	0	0.00	1	34.65	34.25	-1	11,956	-0.01%
2023/11/01	1	32.55	1	32.90	32.60	0	12,043	0.00%
2023/10/31	17	32.87	2	33.63	32.60	15	12,232	0.12%
2023/10/30	7	33.30	25	33.22	33.30	-18	12,328	-0.15%
2023/10/27	11	33.37	10	33.05	33.15	1	12,454	0.01%
2023/10/26	4	33.21	1	33.15	33.05	3	12,636	0.02%
2023/10/25	6	33.90	0	0.00	33.70	6	12,669	0.05%
2023/10/24	20	33.70	2	33.75	34.00	18	12,726	0.14%
2023/10/23	10	33.30	0	0.00	33.25	10	12,772	0.08%
2023/10/20	0	0.00	5	33.32	33.40	-5	12,926	-0.04%
2023/10/18	5	33.45	1	33.40	33.45	4	13,018	0.03%
2023/10/17	7	34.06	2	34.58	33.85	5	13,017	0.04%
2023/10/16	6	34.58	16	34.22	34.60	-10	13,098	-0.08%
2023/10/13	4	35.40	3	35.35	35.35	1	13,160	0.01%
2023/10/12	8	35.59	4	35.86	35.90	4	13,254	0.03%
2023/10/11	9	36.14	1	36.25	36.00	8	13,271	0.06%
2023/10/06	3	36.70	1	36.75	36.70	2	13,344	0.01%
2023/10/05	7	37.11	2	36.85	37.00	5	13,382	0.04%
2023/10/04	0	0.00	6	36.63	36.60	-6	13,391	-0.04%
2023/10/03	7	37.36	3	37.97	37.15	4	13,538	0.03%
2023/10/02	11	37.84	4	37.76	37.85	7	13,683	0.05%
2023/09/28	13	36.48	0	0.00	36.45	13	13,866	0.09%
2023/09/27	4	36.69	2	36.90	36.70	2	14,035	0.01%
2023/09/26	8	37.92	9	37.27	37.25	-1	14,314	-0.01%
2023/09/25	10	37.75	14	37.66	37.60	-4	14,810	-0.03%
2023/09/22	2	35.35	1	35.85	36.05	1	15,164	0.01%
2023/09/21	1.3	35.69	7	35.90	35.65	-5.7	15,371	-0.04%
2023/09/20	5	36.86	7	36.98	36.60	-2	15,626	-0.01%
2023/09/19	16	37.89	17	38.00	37.35	-1	15,530	-0.01%
2023/09/18	3	37.00	8	37.25	37.10	-5	15,394	-0.03%
2023/09/15	16	37.61	24	38.28	37.05	-8	15,333	-0.05%
2023/09/14	22	38.34	25	38.20	38.05	-3	15,132	-0.02%
2023/09/13	6	37.59	7	37.48	37.70	-1	14,807	-0.01%
2023/09/12	2	37.55	1	37.40	37.45	1	14,717	0.01%
2023/09/08	15	36.53	3	36.62	37.00	12	14,723	0.08%
2023/09/07	8	37.32	10.3	37.36	37.05	-2.3	14,692	-0.02%
2023/09/06	16	37.49	13	37.65	37.95	3	14,398	0.02%
2023/09/05	11	36.73	7	36.93	36.50	4	13,995	0.03%
2023/09/04	1	36.40	6	36.11	36.20	-5	13,935	-0.04%
2023/09/01	35	37.71	6	37.66	37.05	29	13,756	0.21%
2023/08/31	10	37.27	7	37.14	37.30	3	13,628	0.02%
2023/08/30	10	36.74	9	36.74	36.95	1	13,760	0.01%
2023/08/29	8	36.29	14	36.19	36.25	-6	13,590	-0.04%
2023/08/28	99.3	38.16	115	37.58	35.90	-15.7	13,326	-0.12%	大賣/
2023/08/25	93	37.03	87	37.87	37.50	6	12,166	0.05%
2023/08/24	45	35.99	42	35.60	35.40	3	11,315	0.03%
2023/08/23	44	35.31	54.3	35.44	35.55	-10.3	10,998	-0.09%
2023/08/22	25	34.57	6	34.44	34.30	19	10,496	0.18%
2023/08/21	25	34.48	55	34.50	34.50	-30	10,182	-0.29%
2023/08/18	11	33.76	3	33.60	32.95	8	9,725	0.08%
2023/08/17	0	0.00	0.2	33.35	33.65	-0.2	9,639	0.00%
2023/08/16	5	32.89	4	32.95	33.05	1	9,566	0.01%
2023/08/15	0	0.00	1	33.25	33.25	-1	9,564	-0.01%
2023/08/14	1	32.65	0	0.00	32.65	1	9,629	0.01%
2023/08/11	2	32.65	0	0.00	32.65	2	9,575	0.02%
2023/08/10	2	33.08	18	33.38	33.35	-16	9,491	-0.17%
2023/08/09	15	33.99	42	34.04	33.55	-27	9,344	-0.29%
2023/08/08	10	33.44	36	33.48	33.15	-26	8,915	-0.29%
2023/08/07	8	33.16	73	33.17	33.45	-65	8,858	-0.73%
2023/08/04	8	32.48	34	32.75	32.90	-26	8,737	-0.30%
2023/08/02	21	31.95	5	32.38	31.40	16	8,557	0.19%
2023/08/01	3	32.05	2	32.65	32.05	1	8,426	0.01%
2023/07/31	3	32.70	6	32.47	32.10	-3	8,343	-0.04%
2023/07/28	5.3	31.55	2	31.60	31.50	3.3	8,268	0.04%
2023/07/27	0	0.00	6	32.02	31.80	-6	8,260	-0.07%
2023/07/26	6	31.40	1	31.50	31.35	5	8,211	0.06%
2023/07/25	8	32.03	5	32.30	31.90	3	8,170	0.04%
2023/07/21	20	31.37	1	31.50	31.40	19	7,964	0.24%
2023/07/20	0	0.00	5	32.25	32.05	-5	7,937	-0.06%
2023/07/19	23	31.85	0	0.00	31.60	23	7,881	0.29%
2023/07/18	28	32.56	1	33.60	32.25	27	7,838	0.34%
2023/07/17	2	33.38	0	0.00	33.35	2	7,735	0.03%
2023/07/14	6	32.65	1	32.90	32.75	5	7,654	0.07%
2023/07/13	0.2	33.05	5	32.95	32.55	-4.8	7,621	-0.06%
2023/07/12	1	32.30	1.1	32.10	32.10	-0.1	7,580	0.00%
2023/07/11	0	0.00	10	32.37	32.40	-10	7,560	-0.13%
2023/07/10	3	33.05	3	32.80	32.80	0	7,535	0.00%
2023/07/07	41	33.74	43	33.86	33.55	-2	7,398	-0.03%
2023/07/06	7	34.00	7	33.86	33.65	0	7,318	0.00%
2023/07/05	3	33.70	2	33.20	33.15	1	6,999	0.01%
2023/07/04	6	33.09	6.1	33.38	33.40	-0.1	6,832	0.00%
2023/07/03	9	34.14	30	34.17	34.45	-21	6,528	-0.32%
2023/06/30	3.1	33.00	39.5	32.55	33.05	-36.4	5,960	-0.61%
2023/06/29	6	31.33	21	31.72	31.50	-15	5,502	-0.27%
2023/06/28	47	31.45	36	31.94	31.25	11	5,288	0.21%
2023/06/27	4	29.98	0	0.00	29.80	4	4,964	0.08%
2023/06/26	2	30.05	1	30.10	30.05	1	5,017	0.02%
2023/06/21	0	0.00	16	30.28	30.25	-16	5,082	-0.31%
2023/06/19	15.4	30.08	0	0.00	30.05	15.4	5,111	0.30%
2023/06/15	1	30.90	5	31.05	30.90	-4	5,072	-0.08%
2023/06/14	7	31.34	5	31.16	31.40	2	4,996	0.04%
2023/06/13	2	31.50	1	31.50	31.50	1	4,718	0.02%
2023/06/12	11	31.33	2	31.40	31.30	9	4,671	0.19%
2023/06/09	0	0.00	17	31.52	31.80	-17	4,657	-0.37%
2023/06/08	28	31.28	8	31.54	31.15	20	4,632	0.43%
2023/06/07	15	31.61	1	31.75	31.65	14	4,632	0.30%
2023/06/06	15	32.20	31	32.39	32.00	-16	4,564	-0.35%
2023/06/05	42	33.25	2	33.35	33.45	40	4,354	0.92%
2023/06/02	1	31.45	2	31.50	31.55	-1	4,016	-0.02%
2023/06/01	10	31.40	1	31.70	31.60	9	3,984	0.23%
2023/05/31	3	31.70	8	31.65	31.40	-5	3,966	-0.13%
2023/05/30	0	0.00	41	31.01	31.15	-41	3,928	-1.04%
2023/05/29	10	31.40	14	31.42	31.40	-4	3,868	-0.10%
2023/05/26	2	30.40	13	30.47	30.30	-11	3,712	-0.30%
2023/05/25	7	30.53	5	30.60	30.50	2	3,701	0.05%
2023/05/24	4	30.53	7	30.60	30.65	-3	3,684	-0.08%
2023/05/23	8	30.62	2	30.60	30.65	6	3,670	0.16%
2023/05/22	10	30.42	4	30.49	30.50	6	3,637	0.16%
2023/05/19	4	30.01	5	30.12	30.05	-1	3,618	-0.03%
2023/05/18	2	30.40	0	0.00	30.40	2	3,581	0.06%
2023/05/17	7	29.43	0	0.00	29.65	7	3,442	0.20%
2023/05/16	9	29.55	0	0.00	29.70	9	3,412	0.26%
2023/05/15	0	0.00	10	29.80	29.75	-10	3,397	-0.29%
2023/05/12	2	29.60	25	29.69	30.15	-23	3,387	-0.68%
2023/05/11	4	29.91	6	30.05	29.70	-2	3,364	-0.06%
2023/05/10	6	30.70	10	30.36	30.25	-4	3,319	-0.12%
2023/05/09	2	30.00	28	29.85	29.90	-26	3,249	-0.80%
2023/05/08	9	29.35	0	0.00	29.50	9	3,230	0.28%
2023/05/05	19	29.43	2	29.45	29.40	17	3,221	0.53%
2023/05/04	26	29.45	30	29.75	29.65	-4	3,183	-0.13%
2023/05/03	8	30.82	1	30.75	30.80	7	3,100	0.23%
2023/04/28	2	30.90	0	0.00	31.00	2	3,047	0.07%
2023/04/26	3	30.60	0	0.00	30.90	3	3,003	0.10%
2023/04/25	0	0.00	1	30.73	30.80	-1	2,993	-0.03%
2023/04/24	0	0.00	20	31.25	31.50	-20	2,948	-0.68%
2023/04/21	5	30.60	0	0.00	30.80	5	2,923	0.17%
2023/04/20	7	32.17	3.3	32.05	32.10	3.7	2,812	0.13%
2023/04/19	3.2	32.53	2	32.55	32.50	1.2	2,764	0.04%
2023/04/18	0	0.00	15.3	32.20	32.25	-15.3	2,692	-0.57%
2023/04/17	11.2	31.93	6	32.35	32.35	5.2	2,630	0.20%
2023/04/13	0.2	31.65	3	31.62	31.60	-2.8	2,479	-0.11%
2023/04/12	6	31.21	17.2	31.56	31.80	-11.2	2,441	-0.46%
2023/04/11	78.5	31.65	3	31.45	31.35	75.5	2,377	3.18%
2023/04/10	29	30.83	1	30.40	30.65	28	2,219	1.26%
2023/04/07	0.3	31.35	1	31.25	31.30	-0.7	2,166	-0.03%
2023/04/06	3.2	31.17	2	31.40	31.40	1.2	2,130	0.05%
2023/03/31	0	0.00	10	30.90	30.90	-10	2,069	-0.48%
2023/03/30	1.3	30.93	1.4	30.96	30.85	-0.2	2,026	-0.01%
2023/03/29	1.3	30.54	1	30.50	30.50	0.3	1,954	0.01%
2023/03/28	0.7	30.40	2.1	30.33	30.25	-1.3	1,916	-0.07%
2023/03/27	0.1	30.35	1	30.25	30.20	-0.9	1,860	-0.05%
2023/03/22	0	0.00	3	29.22	29.30	-3	1,695	-0.18%
2023/03/21	1	29.25	2	29.20	29.25	-1	1,674	-0.06%
2023/03/20	0.4	29.15	1	28.80	29.15	-0.6	1,639	-0.04%
2023/03/16	5	28.10	0	0.00	28.00	5	1,636	0.31%
2023/03/15	0	0.00	1.4	29.13	28.65	-1.4	1,612	-0.09%
2023/03/14	1.4	28.69	52	28.53	28.75	-50.6	1,571	-3.22%
2023/03/10	11	28.51	7	28.49	28.50	4	1,517	0.26%
2023/03/09	0	0.00	20	28.27	28.25	-20	1,486	-1.35%
2023/03/08	0	0.00	25	28.50	28.65	-25	1,476	-1.69%
2023/03/07	31	28.49	20	28.50	28.45	11	1,491	0.74%
2023/03/06	11	28.40	16	28.37	28.35	-5	1,459	-0.34%
2023/03/03	10	28.10	1	28.10	28.10	9	1,447	0.62%
2023/03/02	2	28.03	0	0.00	28.05	2	1,457	0.14%
2023/03/01	2	27.65	0	0.00	27.65	2	1,483	0.13%
2023/02/24	2	27.75	9	27.70	27.70	-7	1,587	-0.44%
2023/02/23	11	27.79	0	0.00	27.80	11	1,601	0.69%
2023/02/22	0	0.00	1	27.70	27.75	-1	1,610	-0.06%
2023/02/21	18	28.08	18	28.00	28.00	0	1,641	0.00%
2023/02/20	12	28.00	12	28.15	28.15	0	1,645	0.00%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/16	0	0.00	14	27.80	27.75	-14	1,677	-0.83%
2023/02/15	0	0.00	10	27.65	27.60	-10	1,723	-0.58%
2023/02/14	5	27.73	0	0.00	27.70	5	1,789	0.28%
2023/02/13	3	27.42	0	0.00	27.80	3	1,843	0.16%
2023/02/10	21	27.69	7	27.71	27.55	14	1,908	0.73%
2023/02/09	14	27.96	0	0.00	27.90	14	1,904	0.74%
2023/02/08	5	27.97	2	28.00	28.00	3	1,903	0.16%
2023/02/07	11	28.07	0	0.00	28.05	11	1,897	0.58%
2023/02/06	1	28.15	0	0.00	28.10	1	1,897	0.05%
2023/02/03	23	28.03	0	0.00	28.00	23	1,882	1.22%
2023/02/02	40	28.05	1	28.10	28.10	39	1,875	2.08%
2023/02/01	5	27.94	2	27.93	27.95	3	1,856	0.16%
2023/01/31	0	0.00	22	27.45	27.60	-22	1,815	-1.21%
2023/01/30	0	0.00	4	27.28	27.20	-4	1,819	-0.22%
2023/01/17	1	26.80	0	0.00	26.85	1	1,823	0.05%
2023/01/16	0	0.00	1	27.00	26.95	-1	1,821	-0.05%
2023/01/13	9	27.12	0	0.00	26.85	9	1,860	0.48%
2023/01/12	5	27.52	0	0.00	27.45	5	1,865	0.27%
2023/01/11	4	27.58	0	0.00	27.60	4	1,877	0.21%
2023/01/10	2	27.68	14	27.73	27.70	-12	1,888	-0.64%
2023/01/09	0	0.00	3	28.15	27.95	-3	1,911	-0.16%
2023/01/06	0	0.00	2	27.95	27.85	-2	1,930	-0.10%
2023/01/05	1	27.90	3	28.02	27.90	-2	1,978	-0.10%
2023/01/04	0	0.00	11	27.90	28.00	-11	2,002	-0.55%
2023/01/03	2	27.53	7	27.40	27.50	-5	2,027	-0.25%
2022/12/30	17	27.53	19	27.44	27.40	-2	2,049	-0.10%
2022/12/28	1	27.45	0	0.00	27.10	1	2,140	0.05%
2022/12/27	1	27.40	3	27.60	27.60	-2	2,188	-0.09%
2022/12/23	0	0.00	13	27.25	27.35	-13	2,258	-0.58%
2022/12/22	1	27.35	6	27.38	27.30	-5	2,303	-0.22%
2022/12/21	1	27.05	2	27.00	26.90	-1	2,412	-0.04%
2022/12/20	9	26.76	0	0.00	26.75	9	2,501	0.36%
2022/12/19	3	27.18	5	27.25	27.30	-2	2,631	-0.08%
2022/12/16	10	27.63	0	0.00	27.55	10	2,883	0.35%
2022/12/15	4	28.09	0	0.00	28.10	4	3,731	0.11%
2022/12/14	2	28.15	0	0.00	28.20	2	3,875	0.05%
2022/12/13	16	28.36	5	28.40	28.10	11	3,879	0.28%
2022/12/12	7	28.37	1	28.40	28.35	6	3,893	0.15%
2022/12/09	27	28.74	14	28.69	28.60	13	3,901	0.33%
2022/12/08	0	0.00	2	28.30	28.30	-2	3,854	-0.05%
2022/12/07	7	27.86	0	0.00	28.00	7	3,876	0.18%
2022/12/06	6	28.23	0	0.00	28.15	6	3,943	0.15%
2022/12/05	0	0.00	2	28.63	28.65	-2	3,999	-0.05%
2022/12/02	6	28.67	1	28.80	28.75	5	4,012	0.12%
2022/12/01	4	28.80	1	28.85	28.75	3	4,042	0.07%
2022/11/30	0	0.00	1	28.80	28.60	-1	4,149	-0.02%
2022/11/29	0	0.00	4	28.83	28.80	-4	4,494	-0.09%
2022/11/28	0	0.00	2	28.20	28.15	-2	4,551	-0.04%
2022/11/25	9	28.26	1	28.30	28.00	8	4,605	0.17%
2022/11/24	1	28.45	0	0.00	28.40	1	4,640	0.02%
2022/11/23	1	28.65	1	28.65	28.60	0	4,647	0.00%
2022/11/22	7	28.75	3	28.40	28.75	4	4,647	0.09%
2022/11/21	0	0.00	14	28.30	28.15	-14	4,669	-0.30%
2022/11/18	5	28.10	13	28.24	28.00	-8	4,728	-0.17%
2022/11/17	10	28.15	3	28.22	28.15	7	4,766	0.15%
2022/11/16	0	0.00	2	27.93	27.70	-2	4,845	-0.04%
2022/11/15	1	27.90	0	0.00	27.95	1	4,927	0.02%
2022/11/11	2	28.20	10	27.80	27.75	-8	5,232	-0.15%
2022/11/10	0	0.00	5	28.05	27.80	-5	5,229	-0.10%
2022/11/09	2	27.75	4	27.84	27.85	-2	5,185	-0.04%
2022/11/08	4	27.53	15	27.66	27.60	-11	5,145	-0.21%
2022/11/04	0	0.00	2	26.70	26.70	-2	5,118	-0.04%
2022/11/03	0	0.00	2	26.65	26.55	-2	5,138	-0.04%
2022/11/02	0	0.00	5	26.70	26.75	-5	5,167	-0.10%
2022/10/31	1	26.15	0	0.00	26.15	1	5,274	0.02%
2022/10/28	6	25.79	0	0.00	25.70	6	5,298	0.11%
2022/10/26	8	25.84	0	0.00	25.65	8	5,352	0.15%
2022/10/25	27	26.43	0	0.00	26.05	27	5,343	0.51%
2022/10/24	2	26.80	0	0.00	26.70	2	5,366	0.04%
2022/10/21	5	26.70	0	0.00	26.60	5	5,405	0.09%
2022/10/20	0	0.00	5	26.95	27.65	-5	5,439	-0.09%
2022/10/14	0	0.00	16	27.58	27.65	-16	5,498	-0.29%
2022/10/13	11	27.21	0	0.00	26.50	11	5,516	0.20%
2022/10/12	0	0.00	1	27.85	27.85	-1	5,529	-0.02%
2022/10/11	6	27.75	14	28.03	27.85	-8	5,552	-0.14%
2022/10/07	0	0.00	8	28.44	28.50	-8	5,567	-0.14%
2022/10/06	0	0.00	2	28.25	28.25	-2	5,636	-0.04%
2022/10/05	0	0.00	10	28.16	28.10	-10	5,670	-0.18%
2022/10/04	1	27.55	25	27.46	27.95	-24	5,623	-0.43%
2022/10/03	0	0.00	8	26.98	27.10	-8	5,647	-0.14%
2022/09/30	1	26.30	1	26.80	26.70	0	5,819	0.00%
2022/09/29	0	0.00	11	26.75	26.75	-11	5,829	-0.19%
2022/09/28	14	26.59	20	26.18	26.05	-6	5,836	-0.10%
2022/09/27	8	26.98	2	27.40	27.60	6	5,759	0.10%
2022/09/26	34	28.15	5	27.58	27.50	29	5,709	0.51%
2022/09/23	34	29.86	80	30.40	29.30	-46	5,662	-0.81%
2022/09/22	154	31.27	56	32.78	30.40	98	5,462	1.79%	大買/
2022/09/21	1	30.90	33	31.01	31.05	-32	4,633	-0.69%
2022/09/20	10	29.97	20	29.95	30.00	-10	4,514	-0.22%
2022/09/19	10	30.25	5	30.15	30.10	5	4,559	0.11%
2022/09/16	1	30.75	0	0.00	30.70	1	4,572	0.02%
2022/09/15	2	30.85	0	0.00	30.85	2	4,632	0.04%
2022/09/14	31	30.69	0	0.00	30.95	31	4,716	0.66%
2022/09/13	25	31.33	0	0.00	31.10	25	4,764	0.52%
2022/09/12	0	0.00	1	32.20	31.95	-1	4,767	-0.02%
2022/09/08	1	31.75	2	31.90	31.90	-1	4,791	-0.02%
2022/09/07	8	31.09	45	31.27	31.65	-37	4,920	-0.75%
2022/09/06	8	31.38	10	31.35	31.55	-2	5,563	-0.04%
2022/09/05	12	31.87	33	32.63	32.25	-21	5,576	-0.38%
2022/09/02	16	32.07	38	32.08	31.95	-22	5,255	-0.42%
2022/09/01	10	31.63	41	31.77	31.85	-31	5,214	-0.59%
2022/08/31	44	31.84	6	31.94	31.70	38	5,184	0.73%
2022/08/30	5	31.43	41	31.43	31.45	-36	5,187	-0.69%
2022/08/29	16	31.11	16	31.38	31.30	0	5,267	0.00%
2022/08/26	11	31.74	14	32.04	31.70	-3	5,373	-0.06%
2022/08/25	0	0.00	2	31.60	31.55	-2	5,370	-0.04%
2022/08/24	22	31.16	0	0.00	31.10	22	5,343	0.41%
2022/08/23	2	31.10	11	31.32	31.50	-9	5,328	-0.17%
2022/08/22	2	31.15	12	31.32	31.10	-10	5,227	-0.19%
2022/08/19	0	0.00	16	31.18	31.10	-16	5,150	-0.31%
2022/08/18	20	30.20	0	0.00	30.25	20	4,994	0.40%
2022/08/17	2	29.48	1	29.50	29.60	1	4,855	0.02%
2022/08/16	2	29.33	21	29.42	29.35	-19	4,857	-0.39%
2022/08/15	14	29.19	7	29.30	29.20	7	4,859	0.14%
2022/08/12	14	28.99	0	0.00	29.15	14	4,912	0.28%
2022/08/11	63	29.18	0	0.00	29.10	63	4,919	1.28%
2022/08/10	31	29.50	0	0.00	29.50	31	4,931	0.63%
2022/08/05	1	29.30	1	29.10	29.15	0	4,875	0.00%
2022/08/04	1	28.85	5	29.45	29.50	-4	4,845	-0.08%
2022/08/03	5	29.15	0	0.00	29.30	5	4,843	0.10%
2022/07/29	1	30.15	0	0.00	30.25	1	4,926	0.02%
2022/07/27	0	0.00	9	30.43	30.70	-9	4,935	-0.18%
2022/07/26	0	0.00	41.3	30.32	30.10	-41.3	4,931	-0.84%
2022/07/25	9	30.36	4	30.31	30.30	5	4,995	0.10%
2022/07/22	0	0.00	16	30.15	30.00	-16	4,991	-0.32%
2022/07/20	0	0.00	1	30.45	30.30	-1	5,057	-0.02%
2022/07/19	0	0.00	15.2	30.55	30.40	-15.2	5,114	-0.30%
2022/07/15	0	0.00	1.1	30.15	30.35	-1.1	5,455	-0.02%
2022/07/14	40.1	29.86	5	30.00	30.15	35.1	5,444	0.64%
2022/07/13	1	29.50	0	0.00	29.25	1	5,385	0.02%
2022/07/12	0	0.00	2	28.98	29.00	-2	5,397	-0.04%
2022/07/11	6	29.13	5	29.60	29.35	1	5,413	0.02%
2022/07/08	23	29.32	25	29.27	29.30	-2	5,411	-0.04%
2022/07/07	0	0.00	14	27.29	27.85	-14	5,260	-0.27%
2022/07/06	5	26.50	15	26.80	26.30	-10	5,281	-0.19%
2022/07/05	15	26.85	3	27.02	26.85	12	5,355	0.22%
2022/07/04	0	0.00	1	26.00	26.10	-1	5,427	-0.02%
2022/07/01	12	27.88	0	0.00	27.10	12	5,576	0.22%
2022/06/30	5.1	29.40	0	0.00	29.00	5.1	5,657	0.09%
2022/06/29	4	29.85	2	29.80	30.00	2	5,752	0.03%
2022/06/28	12	30.68	0	0.00	30.55	12	5,889	0.20%
2022/06/27	1	30.95	5	31.00	30.95	-4	5,961	-0.07%
2022/06/23	0	30.40	0	0.00	30.65	0	6,109	0.00%
2022/06/22	6	30.81	2	30.60	30.80	4	6,324	0.06%
2022/06/21	0	0.00	3	30.22	30.65	-3	6,295	-0.05%
2022/06/20	7	29.58	0	0.00	29.25	7	6,334	0.11%
2022/06/17	2	30.30	0	0.00	30.25	2	6,421	0.03%
2022/06/16	21	31.17	51.2	31.37	30.55	-30.2	6,429	-0.47%
2022/06/15	98	31.71	46	32.20	31.10	52	6,541	0.79%
2022/06/14	11.1	31.22	37	31.38	31.50	-25.9	5,909	-0.44%
2022/06/13	2	30.93	0	0.00	31.00	2	5,796	0.03%
2022/06/10	2.1	31.48	2	31.50	31.35	0.1	5,799	0.00%
2022/06/09	6	31.14	0	0.00	31.30	6	5,766	0.10%
2022/06/08	0	0.00	3	31.05	31.10	-3	5,761	-0.05%
2022/06/07	3	31.40	4.2	31.27	31.20	-1.2	5,757	-0.02%
2022/06/06	0	0.00	10	31.06	31.05	-10	5,689	-0.18%
2022/06/02	0	0.00	62	30.18	30.20	-62	5,660	-1.10%
2022/06/01	0	0.00	3	29.75	29.85	-3	5,665	-0.05%
2022/05/31	0	0.00	4	29.18	29.15	-4	5,750	-0.07%
2022/05/30	0	0.00	1	28.90	28.90	-1	5,781	-0.02%
2022/05/27	1	28.35	0	0.00	28.45	1	5,857	0.02%
2022/05/26	20	28.44	0	0.00	28.30	20	5,932	0.34%
2022/05/25	9	28.81	3	28.82	28.75	6	6,010	0.10%
2022/05/24	5	28.95	9	29.35	28.95	-4	6,142	-0.07%
2022/05/23	0	0.00	20	29.28	29.20	-20	6,233	-0.32%
2022/05/20	13	29.71	4	29.74	29.45	9	6,452	0.14%
2022/05/19	3	28.55	13	28.77	29.15	-10	6,613	-0.15%
2022/05/17	0	0.00	1	29.50	29.35	-1	7,331	-0.01%
2022/05/16	0	0.00	5	29.60	29.30	-5	7,409	-0.07%
2022/05/13	0	0.00	27	29.23	29.35	-27	7,442	-0.36%
2022/05/12	15	28.68	25	28.60	28.15	-10	7,495	-0.13%
2022/05/11	0	0.00	7	28.88	28.90	-7	7,550	-0.09%
2022/05/10	4	28.00	5	27.61	28.85	-1	7,890	-0.01%
2022/05/09	24	28.66	10	28.98	28.20	14	8,037	0.17%
2022/05/06	5	29.62	3	29.53	29.45	2	8,404	0.02%
2022/05/05	0	0.00	4	30.10	29.80	-4	8,969	-0.04%
2022/05/04	3	29.70	7.5	29.79	29.75	-4.5	9,179	-0.05%
2022/05/03	15	29.82	40	29.76	29.80	-25	9,301	-0.27%
2022/04/29	15	30.97	16.5	31.11	30.55	-1.5	9,289	-0.02%
2022/04/28	0	0.00	8	30.68	30.65	-8	9,246	-0.09%
2022/04/27	7	29.58	8	30.09	30.20	-1	9,288	-0.01%
2022/04/26	10	30.04	12	30.05	30.10	-2	9,351	-0.02%
2022/04/25	13	30.31	4	30.30	30.05	9	9,469	0.10%
2022/04/22	4	31.49	1	31.40	31.55	3	9,499	0.03%
2022/04/21	34	31.69	37	31.77	31.85	-3	9,446	-0.03%
2022/04/20	4	30.44	0	0.00	30.80	4	9,101	0.04%
2022/04/19	7	30.44	0	0.00	30.30	7	9,116	0.08%
2022/04/18	18	30.06	0	0.00	30.00	18	9,149	0.20%
2022/04/15	20	30.10	0	0.00	30.00	20	9,124	0.22%
2022/04/14	20	30.51	5	30.65	30.35	15	9,132	0.16%
2022/04/13	11	30.93	0	0.00	30.85	11	9,138	0.12%
2022/04/12	6	30.85	4	30.89	30.95	2	9,159	0.02%
2022/04/11	20	31.86	7	31.87	31.60	13	9,186	0.14%
2022/04/08	0	0.00	16	32.87	32.70	-16	9,265	-0.17%
2022/04/07	18	33.01	18	32.88	32.40	0	9,523	0.00%
2022/04/06	0	0.00	10	33.39	33.75	-10	9,491	-0.11%
2022/04/01	0	0.00	11	33.25	33.30	-11	9,924	-0.11%
2022/03/31	0	0.00	25	32.94	33.00	-25	10,327	-0.24%
2022/03/30	1	32.50	39	32.74	32.60	-38	10,185	-0.37%
2022/03/29	17	32.45	10	32.65	32.60	7	10,126	0.07%
2022/03/28	7	32.01	9	32.29	32.45	-2	10,036	-0.02%
2022/03/25	10	32.75	35	32.47	32.20	-25	9,981	-0.25%
2022/03/24	0	0.00	19.3	31.99	31.85	-19.3	9,841	-0.20%
2022/03/23	36	31.87	3	32.02	31.90	33	9,949	0.33%
2022/03/22	28	31.47	34	31.49	32.00	-6	10,247	-0.06%
2022/03/21	0	0.00	2	31.28	31.20	-2	10,407	-0.02%
2022/03/18	26	30.84	17	30.93	30.85	9	10,359	0.09%
2022/03/17	0	0.00	24	29.57	29.80	-24	10,138	-0.24%
2022/03/16	4	28.83	3	28.87	28.95	1	10,389	0.01%
2022/03/15	23	29.02	2	29.40	29.05	21	10,541	0.20%
2022/03/14	0	0.00	10	29.55	29.55	-10	10,550	-0.09%
2022/03/11	11	29.50	0	0.00	29.45	11	10,706	0.10%
2022/03/10	5	29.81	0	0.00	29.90	5	10,718	0.05%
2022/03/09	0	0.00	19	29.36	29.50	-19	10,676	-0.18%
2022/03/08	39	29.33	16	29.27	29.05	23	10,664	0.22%
2022/03/07	32	30.01	10	29.90	30.00	22	10,564	0.21%
2022/03/04	23	31.81	6	32.30	31.50	17	10,458	0.16%
2022/03/03	3	32.15	1	32.00	32.05	2	10,361	0.02%
2022/03/02	30	31.61	0	0.00	31.80	30	10,324	0.29%
2022/03/01	11	32.18	0	0.00	32.25	11	10,259	0.11%
2022/02/25	18	31.96	0	31.95	31.95	18	10,188	0.18%
2022/02/24	10	31.52	9	31.69	31.55	1	10,140	0.01%
2022/02/23	7.3	31.92	5	32.09	32.20	2.3	10,039	0.02%
2022/02/22	20	32.14	27	32.51	31.85	-7	10,012	-0.07%
2022/02/21	49	32.80	76	32.57	33.00	-27	9,946	-0.27%
2022/02/18	91	32.72	50	32.77	33.10	41	10,211	0.40%
2022/02/17	5	32.29	5	32.15	31.95	0	10,036	0.00%
2022/02/15	7	30.84	0	0.00	30.95	7	9,720	0.07%
2022/02/14	10	31.00	4	30.68	30.95	6	9,705	0.06%
2022/02/11	0	0.00	10	31.18	31.15	-10	9,663	-0.10%
2022/02/10	19	31.54	13	31.64	31.15	6	9,600	0.06%
2022/02/09	5	32.40	2.3	32.58	32.65	2.7	9,261	0.03%
2022/02/08	119	32.66	184	32.67	32.60	-65	9,108	-0.71%	大買/大賣/
2022/02/07	33	32.67	70	32.60	32.60	-37	8,730	-0.42%
2022/01/26	1	31.25	64	31.18	31.00	-63	8,149	-0.77%
2022/01/25	7	30.68	11	30.60	30.10	-4	7,974	-0.05%
2022/01/24	1	29.35	0	0.00	30.45	1	7,858	0.01%
2022/01/20	1	30.65	4	30.85	30.80	-3	7,963	-0.04%
2022/01/19	1	30.30	17	30.34	30.55	-16	8,241	-0.19%
2022/01/18	6.5	30.29	11	30.35	29.95	-4.5	8,136	-0.06%
2022/01/17	5	30.00	22	29.85	30.20	-17	7,981	-0.21%
2022/01/14	9	28.90	2	28.85	28.80	7	7,850	0.09%
2022/01/13	2	29.45	2	29.50	29.50	0	7,834	0.00%
2022/01/12	12	29.49	51	29.32	29.40	-39	7,811	-0.50%
2022/01/11	11	30.04	65	30.30	29.95	-54	7,749	-0.70%
2022/01/10	2	30.33	2	30.55	30.75	0	7,689	0.00%
2022/01/07	4	30.65	1	30.60	30.55	3	7,667	0.04%
2022/01/06	31	30.87	1	31.30	31.40	30	7,594	0.40%
2022/01/04	40	31.84	4	31.71	31.65	36	7,477	0.48%
2022/01/03	15	32.40	3	32.38	32.10	12	7,389	0.16%
2021/12/30	86	32.43	18.2	32.51	32.30	67.8	7,195	0.94%
2021/12/29	8	31.50	4	31.29	31.85	4	6,836	0.06%
2021/12/28	25.8	31.90	15.2	32.06	31.20	10.6	6,683	0.16%
2021/12/27	20.5	30.79	34.7	30.93	31.50	-14.2	6,090	-0.23%
2021/12/24	2	29.85	0	0.00	29.90	2	5,566	0.04%
2021/12/23	1	29.75	0	0.00	29.75	1	5,555	0.02%
2021/12/22	7	29.69	2	29.70	29.65	5	5,532	0.09%
2021/12/21	18.1	29.75	1	29.75	29.75	17.1	5,510	0.31%
2021/12/20	20	30.38	20	30.29	30.10	0	5,459	0.00%
2021/12/17	8.2	29.95	5	30.17	29.95	3.2	5,372	0.06%
2021/12/16	8	30.50	13.2	30.52	30.60	-5.2	5,231	-0.10%
2021/12/15	2	29.98	41	29.79	30.30	-39	4,845	-0.80%
2021/12/14	4	28.43	0	0.00	28.50	4	4,519	0.09%
2021/12/13	22	28.91	20	28.80	28.70	2	4,463	0.04%
2021/12/10	25	29.40	17	29.47	29.20	8	4,412	0.18%
2021/12/09	0	0.00	57	29.03	29.50	-57	4,100	-1.39%
2021/12/08	14	28.51	26	28.53	28.50	-12	3,915	-0.31%
2021/12/07	32	28.78	5	28.84	28.70	27	3,874	0.70%
2021/12/06	0	0.00	28	27.99	28.20	-28	3,713	-0.75%
2021/12/03	0	0.00	5	27.70	27.70	-5	3,702	-0.14%
2021/12/01	0	0.00	6	27.58	27.60	-6	3,723	-0.16%
2021/11/30	0	0.00	80	27.48	27.25	-80	3,715	-2.15%
2021/11/29	5	26.52	0	0.00	27.05	5	3,714	0.13%
2021/11/26	7	27.19	4	27.20	27.10	3	3,692	0.08%
2021/11/25	0	0.00	3	28.10	27.75	-3	3,671	-0.08%
2021/11/23	28	28.07	15	27.70	27.65	13	3,677	0.35%
2021/11/22	2	28.50	5	28.45	28.25	-3	3,665	-0.08%
2021/11/19	10	28.35	0	0.00	28.20	10	3,632	0.28%
2021/11/18	17	29.05	0	0.00	28.85	17	3,548	0.48%
2021/11/17	48	29.35	50	29.63	30.00	-2	3,389	-0.06%
2021/11/16	23	29.38	12	29.07	29.00	11	2,923	0.38%
2021/11/15	5	27.82	1	27.90	28.05	4	2,646	0.15%
2021/11/12	0	0.00	2	28.05	28.05	-2	2,645	-0.08%
2021/11/11	3	28.22	16	27.83	27.95	-13	2,625	-0.50%
2021/11/10	0	0.00	6	28.36	27.90	-6	2,619	-0.23%
2021/11/05	2	27.90	0	0.00	27.90	2	2,633	0.08%
2021/11/04	11	27.80	0	0.00	27.85	11	2,645	0.42%
2021/11/01	5	27.65	7	27.79	27.90	-2	2,702	-0.07%
2021/10/29	2	27.60	0	0.00	27.40	2	2,719	0.07%
2021/10/28	1	28.00	1	28.05	28.10	0	2,735	0.00%
2021/10/27	31	27.82	28	27.73	28.65	3	2,639	0.11%
2021/10/26	0	0.00	12	26.30	26.15	-12	2,335	-0.51%
2021/10/25	0	0.00	10	25.89	26.05	-10	2,350	-0.43%
2021/10/22	1	25.45	4	25.60	25.60	-3	2,410	-0.12%
2021/10/20	4	25.33	0	0.00	25.35	4	2,533	0.16%
2021/10/19	2	25.50	1	25.60	25.45	1	2,858	0.03%
2021/10/18	4	25.33	0	0.00	25.40	4	2,930	0.14%
2021/10/15	10	25.50	0	0.00	25.45	10	2,990	0.33%
2021/10/14	0	0.00	4	25.63	25.60	-4	3,030	-0.13%
2021/10/12	3	25.65	0	0.00	25.70	3	3,137	0.10%
2021/10/08	0	0.00	3	26.45	26.25	-3	3,188	-0.09%
2021/10/06	2	25.40	0	0.00	25.45	2	3,409	0.06%
2021/10/05	0	0.00	6	25.85	25.75	-6	3,701	-0.16%
2021/10/04	9	25.63	0	0.00	25.35	9	3,833	0.23%
2021/10/01	15	26.09	0	0.00	26.00	15	3,847	0.39%
2021/09/30	1	26.70	5	26.81	26.85	-4	3,853	-0.10%
2021/09/29	2	25.88	3	26.10	26.35	-1	3,874	-0.03%
2021/09/28	5	26.02	0	0.00	26.10	5	3,897	0.13%
2021/09/27	2	26.10	0	0.00	26.20	2	3,969	0.05%
2021/09/24	2	26.20	0	0.00	26.20	2	4,278	0.05%
2021/09/23	0	0.00	2	26.15	26.35	-2	4,324	-0.05%
2021/09/22	29	25.62	3	25.53	25.50	26	4,368	0.60%
2021/09/17	0	0.00	2	25.55	25.50	-2	4,626	-0.04%
2021/09/15	1	25.35	0	0.00	25.35	1	4,742	0.02%
2021/09/13	1	25.30	0	0.00	25.55	1	4,779	0.02%
2021/09/10	0	0.00	15	25.40	25.35	-15	4,813	-0.31%
2021/09/09	2	24.25	20	24.88	25.25	-18	4,840	-0.37%
2021/09/08	12	24.92	2	24.65	24.65	10	4,840	0.21%
2021/09/07	11	25.56	5	25.53	25.25	6	4,839	0.12%
2021/09/06	4	26.14	0	0.00	25.85	4	4,817	0.08%
2021/09/03	16	26.25	1	26.40	26.35	15	4,824	0.31%
2021/09/02	1	26.15	0	0.00	26.10	1	4,894	0.02%
2021/08/31	1	26.40	0	0.00	26.45	1	4,878	0.02%
2021/08/30	1	26.40	1	26.55	26.55	0	4,883	0.00%
2021/08/25	0	0.00	5	26.35	26.30	-5	4,845	-0.10%
2021/08/23	0.1	26.30	2	26.30	26.30	-1.9	4,839	-0.04%
2021/08/20	0	0.00	1	26.30	25.75	-1	4,853	-0.02%
2021/08/19	5	26.35	0	0.00	26.10	5	4,840	0.10%
2021/08/18	2.3	25.68	0	0.00	26.70	2.3	4,837	0.05%
2021/08/17	11	25.99	0	0.00	25.85	11	4,862	0.23%
2021/08/16	0	0.00	0.5	26.20	26.15	-0.5	4,841	-0.01%
2021/08/13	3	27.02	0	0.00	26.80	3	4,820	0.06%
2021/08/12	2	27.45	0	0.00	27.65	2	4,811	0.04%
2021/08/11	0	0.00	6	27.59	27.75	-6	4,834	-0.12%
2021/08/10	2	27.95	0	0.00	27.65	2	4,856	0.04%
2021/08/09	3	28.70	4	28.90	28.40	-1	4,896	-0.02%
2021/08/06	0	0.00	8	29.93	30.15	-8	4,847	-0.17%
2021/08/05	3	30.03	0	0.00	29.85	3	4,892	0.06%
2021/08/04	6	30.94	0	0.00	30.55	6	4,982	0.12%
2021/08/03	7	32.73	0	0.00	32.85	7	4,997	0.14%
2021/08/02	1	33.00	1	32.90	32.75	0	4,961	0.00%
2021/07/30	6	33.04	13	33.10	32.80	-7	4,976	-0.14%
2021/07/29	3.1	33.56	8	33.50	33.65	-4.9	4,945	-0.10%
2021/07/28	5	34.20	0	0.00	33.60	5	4,943	0.10%
2021/07/27	0	0.00	2	34.75	34.15	-2	4,973	-0.04%
2021/07/26	0	0.00	1	34.40	34.45	-1	5,017	-0.02%
2021/07/23	9	34.50	8	34.56	34.60	1	5,000	0.02%
2021/07/22	0.1	33.60	5	33.00	33.70	-4.9	4,766	-0.10%
2021/07/21	7	32.56	1	32.30	32.30	6	4,734	0.13%
2021/07/20	5	33.10	2	33.10	33.10	3	4,720	0.06%
2021/07/16	3	34.30	0	0.00	34.30	3	4,840	0.06%
2021/07/15	2	33.90	2	34.40	33.95	0	4,860	0.00%
2021/07/14	8	34.30	2	34.43	34.30	6	4,878	0.12%
2021/07/13	0	0.00	1	34.05	33.40	-1	4,912	-0.02%
2021/07/12	24	34.72	5.2	34.88	34.35	18.8	5,099	0.37%
2021/07/09	0.2	33.80	4	33.91	33.75	-3.8	5,007	-0.08%
2021/07/07	1	32.95	2.2	32.91	32.95	-1.2	5,359	-0.02%
2021/07/05	0	32.90	3.5	32.89	33.00	-3.5	6,207	-0.06%
2021/07/02	6.5	32.79	3.2	32.69	32.80	3.3	6,566	0.05%
2021/07/01	16	33.70	10	34.33	33.25	6	6,693	0.09%
2021/06/30	0	0.00	0.5	32.25	33.00	-0.5	6,463	-0.01%
2021/06/29	4	32.45	4	32.30	32.50	0	6,427	0.00%
2021/06/28	14.1	32.97	2.1	32.12	33.20	12	6,428	0.19%
2021/06/25	0.3	31.87	0	0.00	31.85	0.3	6,265	0.00%
2021/06/24	0.5	31.23	0	0.00	31.25	0.5	6,285	0.01%
2021/06/23	0	0.00	8	30.74	30.90	-8	6,476	-0.12%
2021/06/22	0	0.00	4	30.45	30.25	-4	6,495	-0.06%
2021/06/21	4	30.11	0	0.00	30.15	4	6,542	0.06%
2021/06/18	0	0.00	1	31.00	30.65	-1	6,620	-0.02%
2021/06/15	0	0.00	1	30.80	30.85	-1	7,156	-0.01%
2021/06/11	10	30.60	0	0.00	30.60	10	7,215	0.14%
2021/06/10	4	31.01	2	30.75	30.85	2	7,261	0.03%
2021/06/09	1	30.15	0	0.00	30.00	1	7,241	0.01%
2021/06/07	0	0.00	3	29.75	29.85	-3	7,561	-0.04%
2021/06/04	0	0.00	7	30.04	29.95	-7	7,688	-0.09%
2021/06/03	1	30.10	0	0.00	30.20	1	7,766	0.01%
2021/06/02	3	30.10	0	0.00	30.25	3	7,978	0.04%
2021/05/28	5	29.50	1	29.65	29.80	4	8,167	0.05%
2021/05/26	1	29.20	2	29.20	29.30	-1	8,487	-0.01%
2021/05/25	0	0.00	6	29.45	29.00	-6	8,526	-0.07%
2021/05/24	0	0.00	2	28.58	29.00	-2	8,556	-0.02%
2021/05/21	0	0.00	2	28.75	28.75	-2	8,767	-0.02%
2021/05/19	0	0.00	1	28.60	28.75	-1	8,966	-0.01%
2021/05/18	1	28.50	4	28.60	28.60	-3	8,974	-0.03%
2021/05/17	7	26.40	3	26.45	26.00	4	8,963	0.04%
2021/05/14	9	28.06	8	28.59	27.90	1	8,903	0.01%
2021/05/13	1.3	27.20	0	0.00	27.60	1.3	8,870	0.01%
2021/05/12	9	28.41	3	28.40	28.15	6	8,810	0.07%
2021/05/11	0	0.00	2	31.73	30.70	-2	8,661	-0.02%
2021/05/07	3	32.33	7	32.33	32.80	-4	8,598	-0.05%
2021/05/06	1	31.55	2	32.00	31.55	-1	8,552	-0.01%
2021/05/05	0	0.00	1	32.10	31.50	-1	8,546	-0.01%
2021/05/04	7	31.71	0	0.00	31.95	7	8,551	0.08%
2021/05/03	0.2	33.20	0	0.00	33.10	0.2	8,504	0.00%
2021/04/29	5	34.57	3	34.73	34.55	2	8,434	0.02%
2021/04/28	0	0.00	4	35.05	34.90	-4	8,421	-0.05%
2021/04/27	1	34.65	1	34.70	34.70	0	8,426	0.00%
2021/04/26	3.1	34.90	14	34.87	35.00	-10.9	8,465	-0.13%
2021/04/23	10	34.85	2	34.70	34.70	8	8,461	0.09%
2021/04/22	46	35.27	10	35.16	34.35	36	8,508	0.42%
2021/04/21	26	35.31	6	35.21	35.15	20	8,401	0.24%
2021/04/20	1	35.50	19	35.63	35.50	-18	8,360	-0.22%
2021/04/19	21	35.83	16	35.81	35.80	5	8,381	0.06%
2021/04/16	22	36.09	2	36.05	36.40	20	8,271	0.24%
2021/04/15	57	36.00	52.1	36.04	35.50	4.9	8,043	0.06%
2021/04/14	7	34.44	10	34.41	34.95	-3	7,935	-0.04%
2021/04/13	9	35.86	37	35.68	35.35	-28	8,112	-0.35%
2021/04/12	40	36.49	13	36.68	36.30	27	8,481	0.32%
2021/04/09	6.1	35.28	13	35.10	35.75	-7	8,026	-0.09%
2021/04/08	37	34.88	17	34.93	34.75	20	7,714	0.26%
2021/04/07	0	0.00	49	33.40	33.50	-49	7,415	-0.66%
2021/04/06	32	32.53	18	32.69	32.70	14	7,471	0.19%
2021/04/01	45	32.26	0	0.00	32.50	45	7,490	0.60%
2021/03/31	0	0.00	6	32.04	32.15	-6	7,466	-0.08%
2021/03/30	3	32.00	10	32.35	32.15	-7	7,427	-0.09%
2021/03/29	10	32.40	9	32.50	32.55	1	7,353	0.01%
2021/03/26	52	32.81	55	32.87	32.55	-3	7,299	-0.04%
2021/03/25	4	32.81	0	0.00	32.65	4	7,110	0.06%
2021/03/24	0	0.00	1	32.50	32.90	-1	7,130	-0.01%
2021/03/23	3	32.52	93	32.49	32.50	-90	7,143	-1.26%
2021/03/22	21	32.96	13	32.92	33.10	8	7,072	0.11%
2021/03/19	21	33.04	8	32.58	33.10	13	6,919	0.19%
2021/03/18	6	32.46	5	32.34	32.30	1	6,776	0.01%
2021/03/17	0	0.00	9	31.94	31.75	-9	6,814	-0.13%
2021/03/16	1	31.60	11	31.80	31.45	-10	6,874	-0.15%
2021/03/15	2	31.53	1	32.00	31.55	1	6,885	0.01%
2021/03/12	2	31.75	1	31.70	31.85	1	6,983	0.01%
2021/03/11	17.5	31.99	184	31.81	32.00	-166.5	7,013	-2.37%	大賣/鉅額交易
2021/03/10	166	31.74	6	31.50	31.50	160	6,863	2.33%	大買/鉅額交易
2021/03/09	0	0.00	1	30.90	31.15	-1	6,879	-0.01%
2021/03/08	40	31.48	10	31.65	30.95	30	6,870	0.44%
2021/03/05	8	31.25	0	0.00	31.20	8	6,740	0.12%
2021/03/04	21	30.95	0	0.00	31.05	21	6,719	0.31%
2021/03/03	1	30.75	2	30.73	30.90	-1	6,724	-0.01%
2021/03/02	3	31.47	9	31.62	30.80	-6	6,706	-0.09%
2021/02/26	10	30.60	2	30.98	31.00	8	6,577	0.12%
2021/02/25	1	30.75	2	31.03	30.60	-1	6,565	-0.02%
2021/02/24	1	30.50	3	30.68	30.55	-2	6,625	-0.03%
2021/02/23	35	31.13	25	31.16	31.00	10	6,618	0.15%
2021/02/19	2	29.83	0	0.00	30.05	2	6,855	0.03%
2021/02/05	0	0.00	3	28.30	28.05	-3	7,608	-0.04%
2021/02/04	3	28.25	0	0.00	28.30	3	7,741	0.04%
2021/01/28	1	27.55	0	0.00	27.75	1	8,507	0.01%
2021/01/26	0	0.00	16	27.99	27.75	-16	9,746	-0.16%
2021/01/25	0	0.00	2	28.10	28.10	-2	10,818	-0.02%
2021/01/20	1	28.75	0	0.00	28.30	1	10,967	0.01%
2021/01/15	0	0.00	5.2	29.60	29.05	-5.2	10,821	-0.05%
2021/01/14	1	29.50	1	29.85	30.00	0	10,774	0.00%
2021/01/13	7	29.74	0	0.00	29.60	7	10,786	0.06%
2021/01/12	2	29.58	0	0.00	29.50	2	10,775	0.02%
2021/01/06	23	31.40	4	31.44	30.55	19	10,586	0.18%
2021/01/05	35	31.48	24	31.70	32.50	11	10,188	0.11%
2021/01/04	4	30.75	0	0.00	30.70	4	9,599	0.04%
2020/12/31	0	0.00	30	30.48	30.45	-30	9,604	-0.31%
2020/12/30	20	30.85	0	0.00	30.55	20	9,554	0.21%
2020/12/29	2	30.75	5	30.63	30.85	-3	9,462	-0.03%
2020/12/28	60	30.05	2	30.33	30.30	58	9,198	0.63%
2020/12/25	1	29.65	0	0.00	29.65	1	9,099	0.01%
2020/12/18	0	0.00	1	29.65	29.65	-1	9,089	-0.01%
2020/12/17	1	29.30	2	29.15	29.40	-1	9,124	-0.01%
2020/12/16	1	28.95	0	0.00	28.95	1	9,109	0.01%
2020/12/15	3	28.73	0	0.00	28.70	3	9,413	0.03%
2020/12/14	0	0.00	16	29.18	29.40	-16	9,393	-0.17%
2020/12/11	8	29.41	10	29.60	29.25	-2	9,501	-0.02%
2020/12/10	4	30.64	0	0.00	30.10	4	9,310	0.04%
2020/12/09	0	0.00	8	30.47	30.55	-8	9,190	-0.09%
2020/12/08	11	31.09	7	31.03	30.50	4	9,173	0.04%
2020/12/07	2	30.78	0	0.00	30.60	2	9,050	0.02%
2020/12/04	1	30.70	26	30.52	30.50	-25	9,006	-0.28%
2020/12/03	5	30.50	1	30.70	30.35	4	8,973	0.04%
2020/12/02	1	30.10	6	30.27	30.10	-5	8,881	-0.06%
2020/12/01	22	30.25	0	0.00	30.40	22	8,891	0.25%
2020/11/30	0	0.00	1	30.25	30.20	-1	8,914	-0.01%
2020/11/27	0	0.00	18	30.20	30.15	-18	8,957	-0.20%
2020/11/25	3	29.80	0	0.00	29.90	3	9,000	0.03%
2020/11/24	4	29.95	5	30.05	29.80	-1	8,959	-0.01%
2020/11/23	9	29.91	7	30.17	30.20	2	8,953	0.02%
2020/11/20	20	30.15	10	30.30	30.10	10	8,909	0.11%
2020/11/19	0	0.00	183	30.12	29.95	-183	8,962	-2.04%	大賣/鉅額交易
2020/11/18	85	30.78	223	31.09	30.50	-138	9,001	-1.53%	大賣/鉅額交易
2020/11/17	23	30.80	4	30.48	30.65	19	9,020	0.21%
2020/11/16	89	30.69	7	30.60	30.85	82	9,131	0.90%
2020/11/13	4	30.20	0	0.00	30.25	4	8,925	0.04%
2020/11/11	1	29.50	1	29.65	29.65	0	8,567	0.00%
2020/11/10	67	29.34	2	29.25	29.05	65	8,443	0.77%
2020/11/09	0	0.00	56	29.42	29.30	-56	8,492	-0.66%
2020/11/06	26	28.99	13	29.12	29.00	13	8,475	0.15%
2020/11/05	30	28.64	0	0.00	28.50	30	8,567	0.35%
2020/11/04	1	28.75	11	28.64	28.85	-10	8,474	-0.12%
2020/11/03	55	29.64	30	30.15	29.20	25	8,350	0.30%
2020/11/02	69	30.42	105	30.35	30.50	-36	7,719	-0.47%	大賣/
2020/10/30	2	27.95	2	28.15	27.75	0	6,659	0.00%
2020/10/29	5	27.15	1	27.30	27.60	4	6,636	0.06%
2020/10/28	36	28.07	20	28.27	27.55	16	6,670	0.24%
2020/10/27	1	27.90	0	0.00	27.80	1	6,553	0.02%
2020/10/26	1	27.65	0	0.00	27.50	1	6,536	0.02%
2020/10/23	7	27.70	0	27.60	27.60	7	6,535	0.11%
2020/10/21	10	27.86	0	0.00	27.85	10	6,609	0.15%
2020/10/20	0	0.00	1	27.60	27.50	-1	6,581	-0.02%
2020/10/19	1	27.30	1	27.25	27.30	0	6,562	0.00%
2020/10/15	0	0.00	11	27.01	27.10	-11	6,582	-0.17%
2020/10/14	1	27.30	0	0.00	27.10	1	6,646	0.02%
2020/10/13	0	0.00	1	26.95	27.25	-1	6,666	-0.01%
2020/10/12	20	27.03	2	27.15	26.80	18	6,646	0.27%
2020/10/08	1	26.65	2	26.80	27.05	-1	6,641	-0.02%
2020/10/07	2	26.15	12	26.20	26.15	-10	6,555	-0.15%
2020/10/06	12	26.05	1	26.05	26.00	11	6,579	0.17%
2020/09/29	0	0.00	1.2	25.93	25.45	-1.2	6,745	-0.02%
2020/09/28	2	25.65	1	25.75	25.65	1	6,822	0.01%
2020/09/25	21	25.78	20	25.50	25.25	1	6,946	0.01%
2020/09/24	1	25.80	6	25.75	25.60	-5	6,962	-0.07%
2020/09/23	70	26.63	0	0.00	26.65	70	6,916	1.01%
2020/09/22	51	26.92	0	0.00	26.80	51	6,990	0.73%
2020/09/18	3	28.07	7	28.41	27.55	-4	7,041	-0.06%
2020/09/17	0	0.00	22	28.00	28.10	-22	6,712	-0.33%
2020/09/16	13	27.60	3	27.95	27.85	10	6,659	0.15%
2020/09/15	0	0.00	1	27.15	27.00	-1	6,526	-0.02%
2020/09/11	0	0.00	7	26.90	26.55	-7	6,766	-0.10%
2020/09/10	0	0.00	20	27.55	27.25	-20	6,718	-0.30%
2020/09/09	21	27.50	0	0.00	27.35	21	6,700	0.31%
2020/09/07	3	27.17	30	27.43	26.80	-27	6,593	-0.41%
2020/09/04	2	26.88	77	27.12	27.20	-75	6,566	-1.14%
2020/09/03	11	28.01	2	27.93	27.80	9	6,495	0.14%
2020/09/02	23	28.24	5.3	28.05	28.20	17.7	6,405	0.28%
2020/09/01	15	27.86	0	0.00	27.90	15	6,316	0.24%
2020/08/31	0	0.00	1	28.10	27.75	-1	6,232	-0.02%
2020/08/27	30	28.01	7	27.74	27.30	23	6,148	0.37%
2020/08/26	12	27.65	6	27.73	27.70	6	6,041	0.10%
2020/08/25	3	27.75	4	27.70	27.60	-1	5,980	-0.02%
2020/08/24	3	28.20	0	0.00	28.15	3	5,854	0.05%
2020/08/21	7	27.99	32	27.96	27.85	-25	5,652	-0.44%
2020/08/20	13	26.73	16	26.92	26.65	-3	5,236	-0.06%
2020/08/19	9	27.69	11	27.48	27.30	-2	4,917	-0.04%
2020/08/18	0	0.00	2	27.00	27.20	-2	4,736	-0.04%
2020/08/14	5	27.00	0	0.00	26.80	5	4,604	0.11%
2020/08/13	1	27.60	0	0.00	27.10	1	4,536	0.02%
2020/08/12	4	27.38	2	27.20	27.65	2	4,356	0.05%
2020/08/11	17	27.23	8	27.13	26.75	9	4,191	0.21%
2020/08/10	0	0.00	13	26.52	26.45	-13	3,949	-0.33%
2020/08/07	8	26.53	22	26.26	26.50	-14	3,920	-0.36%
2020/08/06	46	26.15	14	26.53	25.90	32	3,811	0.84%
2020/08/05	0	0.00	2	24.90	25.10	-2	3,491	-0.06%
2020/08/04	11	25.35	0	0.00	25.15	11	3,478	0.32%
2020/08/03	1	24.40	0	0.00	24.90	1	3,466	0.03%
2020/07/29	0	0.00	2	23.75	23.70	-2	3,488	-0.06%
2020/07/27	0	0.00	2	25.00	23.85	-2	3,490	-0.06%
2020/07/22	3	25.17	0	0.00	24.85	3	3,440	0.09%
2020/07/21	0	0.00	1	24.65	25.00	-1	3,404	-0.03%
2020/07/20	14	24.56	24	24.53	24.65	-10	3,384	-0.30%
2020/07/16	0.7	24.20	0	0.00	24.35	0.7	3,282	0.02%
2020/07/15	0	0.00	11	24.35	24.10	-11	3,271	-0.34%
2020/07/13	0	0.00	1	25.00	25.00	-1	3,281	-0.03%
2020/07/10	3	24.65	0	0.00	24.60	3	3,289	0.09%
2020/07/09	3	25.40	8	25.26	24.90	-5	3,389	-0.15%
2020/07/08	10	24.80	15	24.45	24.80	-5	3,345	-0.15%
2020/07/07	17	24.44	5	24.76	24.40	12	3,289	0.36%
2020/07/06	0	0.00	2	25.15	25.15	-2	3,215	-0.06%
2020/07/03	0	0.00	2	24.40	24.25	-2	3,102	-0.06%
2020/07/01	18	24.29	12	24.38	24.30	6	3,012	0.20%
2020/06/30	2	24.20	2	24.05	24.10	0	2,913	0.00%
2020/06/29	1	22.60	9	22.45	22.70	-8	2,777	-0.29%
2020/06/19	0	0.00	2	22.35	22.55	-2	2,808	-0.07%
2020/06/18	5	22.70	4	22.75	22.20	1	2,710	0.04%
2020/06/17	0	0.00	2	21.75	21.75	-2	2,571	-0.08%
2020/06/16	0	0.00	6	21.36	21.40	-6	2,590	-0.23%
2020/06/15	1	20.90	0	0.00	20.85	1	2,652	0.04%
2020/06/12	5	20.75	0	0.00	20.85	5	2,679	0.19%
2020/06/10	0	0.00	10	21.52	21.70	-10	2,713	-0.37%
2020/06/09	0	0.00	10	21.75	21.75	-10	2,779	-0.36%
2020/06/08	3	22.50	0	0.00	22.30	3	2,861	0.10%
2020/06/02	20	21.76	0	0.00	21.60	20	2,840	0.70%
2020/05/26	0	0.00	2	21.50	21.25	-2	2,854	-0.07%
2020/05/25	0	0.00	1.1	21.15	21.30	-1.1	2,851	-0.04%
2020/05/19	4	21.25	0	0.00	21.35	4	2,968	0.13%
2020/05/15	8	21.61	0	0.00	21.10	8	2,984	0.27%
2020/05/14	0	0.00	8	21.76	21.65	-8	2,942	-0.27%
2020/05/13	1	22.30	0	0.00	22.35	1	2,868	0.03%
2020/05/08	0	0.00	1	21.40	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	1	21.00	21.15	-1	2,720	-0.04%
2020/05/06	0	0.00	5	20.75	20.70	-5	2,704	-0.18%
2020/05/04	0	0.00	2	20.80	21.05	-2	2,673	-0.07%
2020/04/29	1	20.95	0	0.00	20.70	1	2,660	0.04%
2020/04/27	10	20.41	0	0.00	20.40	10	2,677	0.37%
2020/04/23	0	0.00	1	20.15	20.10	-1	2,682	-0.04%
2020/04/20	2	20.08	0	0.00	20.20	2	2,737	0.07%
2020/04/17	1	19.90	0	0.00	20.05	1	2,785	0.04%
2020/04/16	0	0.00	2	20.10	20.00	-2	2,780	-0.07%
2020/04/15	0	0.00	1	20.15	20.05	-1	2,762	-0.04%
2020/04/14	1	20.85	2	20.30	20.50	-1	2,747	-0.04%
2020/04/09	10	19.50	0	0.00	19.55	10	2,635	0.38%
2020/04/07	10	19.50	0	0.00	19.45	10	2,639	0.38%
2020/03/31	10	19.25	0	0.00	18.95	10	2,712	0.37%
2020/03/30	0	0.00	4	18.49	19.00	-4	2,699	-0.15%
2020/03/26	6	18.03	0	0.00	18.25	6	2,705	0.22%
2020/03/24	0	0.00	7	17.40	17.45	-7	2,694	-0.26%
2020/03/23	5	15.40	0	0.00	16.00	5	2,739	0.18%
2020/03/20	5	16.10	0	0.00	16.25	5	2,913	0.17%
2020/03/19	1	14.75	1	14.85	14.80	0	2,906	0.00%
2020/03/18	0	0.00	1	17.00	16.35	-1	2,846	-0.04%
2020/03/17	0	0.00	5	17.75	16.90	-5	2,865	-0.17%
2020/03/16	0	0.00	4	19.00	18.75	-4	2,816	-0.14%
2020/03/13	5	19.55	5	19.55	19.95	0	2,805	0.00%
2020/03/12	0	0.00	10	22.81	21.70	-10	2,722	-0.37%
2020/03/11	4	22.50	0	0.00	22.90	4	2,621	0.15%
2020/03/10	2	22.35	0	0.00	22.85	2	2,596	0.08%
2020/03/09	2	22.90	0	0.00	22.60	2	2,576	0.08%
2020/03/06	0	0.00	2	23.70	23.35	-2	2,563	-0.08%
2020/03/04	0	0.00	2	23.45	23.40	-2	2,586	-0.08%
2020/03/02	0	0.00	3	23.50	23.20	-3	2,598	-0.12%
2020/02/27	2	23.60	0	0.00	22.80	2	2,593	0.08%
2020/02/25	0	0.00	3	23.37	23.60	-3	2,599	-0.12%
2020/02/24	0	0.00	3	23.75	23.50	-3	2,608	-0.12%
2020/02/20	1	24.15	1	24.10	23.85	0	2,620	0.00%
2020/02/18	1	23.20	1	23.20	23.20	0	2,569	0.00%
2020/02/13	11	23.03	10	23.13	23.15	1	2,572	0.04%
2020/02/07	2	23.00	0	0.00	22.60	2	2,545	0.08%
2020/02/06	0	0.00	1	23.20	23.30	-1	2,554	-0.04%
2020/02/05	2	22.75	0	0.00	22.50	2	2,601	0.08%
2020/02/04	0	0.00	2	22.50	22.75	-2	2,614	-0.08%
2020/02/03	2	21.75	2	22.40	22.40	0	2,640	0.00%
2020/01/31	1	23.80	0	0.00	23.75	1	2,605	0.04%
2020/01/30	3	23.68	3	23.40	23.55	0	2,653	0.00%
2020/01/17	2	25.65	0	0.00	25.65	2	2,651	0.08%
2020/01/16	0	0.00	4	25.48	25.80	-4	2,635	-0.15%
2020/01/15	0	0.00	5	25.05	25.10	-5	2,593	-0.19%
2020/01/14	5	25.30	1	25.10	25.35	4	2,601	0.15%
2020/01/13	3	25.05	0	0.00	25.20	3	2,573	0.12%
2020/01/10	5	24.30	5	24.35	24.65	0	2,532	0.00%
2020/01/09	7	24.35	0	0.00	24.25	7	2,510	0.28%
2020/01/06	0	0.00	1	25.05	25.10	-1	2,682	-0.04%
2020/01/03	0	0.00	1	25.45	25.25	-1	2,679	-0.04%
2019/12/31	1	25.85	1	26.05	25.80	0	2,651	0.00%
2019/12/30	0	0.00	1	25.75	25.80	-1	2,649	-0.04%
2019/12/27	19	26.13	0	0.00	26.00	19	2,645	0.72%
2019/12/26	8	25.97	5	26.00	26.10	3	2,653	0.11%
2019/12/25	4	25.85	0	0.00	26.00	4	2,621	0.15%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/20	0	0.00	1	25.65	26.00	-1	2,689	-0.04%
2019/12/19	2	25.85	0	0.00	25.75	2	2,690	0.07%
2019/12/18	3	26.03	1	25.90	25.90	2	2,716	0.07%
2019/12/17	20	26.05	5	25.88	26.00	15	2,712	0.55%
2019/12/16	0	0.00	3	25.15	25.20	-3	2,542	-0.12%
2019/12/13	5	24.72	0	0.00	24.45	5	2,543	0.20%
2019/12/09	1	25.15	0	0.00	25.10	1	2,594	0.04%
2019/12/02	0	0.00	4	25.09	25.30	-4	2,755	-0.15%
2019/11/28	2	25.60	0	0.00	25.35	2	2,818	0.07%
2019/11/27	0	0.00	2	25.40	25.50	-2	2,859	-0.07%
2019/11/25	1	25.20	0	0.00	25.35	1	2,975	0.03%
2019/11/21	2	25.30	14	25.06	25.25	-12	3,095	-0.39%
2019/11/13	1	24.00	0	0.00	24.25	1	3,420	0.03%
2019/11/07	0	0.00	1	24.30	24.10	-1	4,042	-0.02%
2019/11/06	5	24.60	0	0.00	24.40	5	4,191	0.12%
2019/11/05	1	24.55	0	0.00	24.65	1	4,378	0.02%
2019/11/04	10	24.65	16	24.70	24.85	-6	4,522	-0.13%
2019/11/01	0	0.00	1	24.00	23.85	-1	4,556	-0.02%
2019/10/31	2	24.28	1	23.85	23.80	1	4,603	0.02%
2019/10/30	0	0.00	5	24.25	24.25	-5	4,649	-0.11%
2019/10/28	1	24.70	0	0.00	24.70	1	4,713	0.02%
2019/10/25	0	0.00	3	25.40	25.35	-3	4,689	-0.06%
2019/10/24	0	0.00	15	25.10	25.20	-15	4,740	-0.32%
2019/10/22	30	25.45	15	25.25	25.35	15	5,113	0.29%
2019/10/21	2	25.50	1	25.30	25.50	1	5,190	0.02%
2019/10/18	1	25.55	0	0.00	25.30	1	5,302	0.02%
2019/10/15	3	25.05	0	0.00	24.70	3	5,431	0.06%
2019/10/14	5	24.67	3	24.50	24.95	2	5,453	0.04%
2019/09/25	0	0.00	6	26.58	26.40	-6	5,800	-0.10%
2019/09/24	0	0.00	4	26.85	26.90	-4	5,796	-0.07%
2019/09/23	1	26.80	2	26.80	26.80	-1	5,827	-0.02%
2019/09/20	3	26.30	0	0.00	26.55	3	5,942	0.05%
2019/09/19	3	26.65	0	0.00	26.60	3	5,924	0.05%
2019/09/16	0	0.00	1	26.90	26.55	-1	6,108	-0.02%
2019/09/12	2	27.08	1	27.10	27.05	1	6,061	0.02%
2019/09/11	0	0.00	1	27.10	27.20	-1	6,057	-0.02%
2019/09/10	0	0.00	6	27.28	27.25	-6	6,013	-0.10%
2019/09/09	3	27.82	2	28.15	27.70	1	5,964	0.02%
2019/09/06	7	28.14	7	28.28	28.15	0	5,927	0.00%
2019/09/05	0	0.00	3	28.67	28.55	-3	5,869	-0.05%
2019/09/04	5	28.50	4	28.65	28.55	1	5,848	0.02%
2019/09/03	4	28.60	10	28.72	28.55	-6	5,846	-0.10%
2019/09/02	4	28.41	2	28.50	28.65	2	5,815	0.03%
2019/08/30	4	28.10	2	28.25	28.00	2	5,760	0.03%
2019/08/29	9	27.45	20	27.79	27.90	-11	5,720	-0.19%
2019/08/28	13	27.72	11	27.98	27.60	2	5,675	0.04%
2019/08/27	5	27.55	12	27.35	27.65	-7	5,580	-0.13%
2019/08/26	3	26.90	25	27.13	26.85	-22	5,536	-0.40%
2019/08/23	9	28.11	7	28.22	28.10	2	5,457	0.04%
2019/08/22	30	28.52	9	28.78	28.45	21	5,445	0.39%
2019/08/21	0	0.00	4	28.41	28.25	-4	5,355	-0.07%
2019/08/20	2	28.90	0	0.00	28.30	2	5,293	0.04%
2019/08/19	8	28.92	5	28.90	28.85	3	5,210	0.06%
2019/08/16	5	28.60	0	0.00	28.65	5	5,170	0.10%
2019/08/15	1	28.75	1	28.95	28.75	0	5,126	0.00%
2019/08/14	11	28.57	10	28.91	28.95	1	5,035	0.02%
2019/08/13	4	28.15	3	28.10	27.75	1	4,835	0.02%
2019/08/12	10	28.90	4	29.13	28.75	6	4,774	0.13%
2019/08/08	8	28.48	4	28.45	28.45	4	4,616	0.09%
2019/08/07	5	28.25	4	28.65	28.05	1	4,537	0.02%
2019/08/06	4	28.08	2	28.10	28.30	2	4,373	0.05%
2019/08/05	0	0.00	1	27.70	27.40	-1	4,279	-0.02%
2019/08/02	3	27.22	2	27.10	27.15	1	4,223	0.02%
2019/08/01	0	0.00	2	27.38	27.70	-2	4,257	-0.05%
2019/07/31	0	0.00	6	26.81	27.05	-6	4,261	-0.14%
2019/07/30	6	26.40	3	26.55	26.45	3	4,274	0.07%
2019/07/29	1	27.55	1	27.45	27.20	0	4,277	0.00%
2019/07/25	120	28.13	125	28.06	27.60	-5	4,335	-0.12%	大買/大賣/
2019/07/24	0	0.00	1	26.90	27.20	-1	4,229	-0.02%
2019/07/17	0	0.00	4	26.80	26.80	-4	4,239	-0.09%
2019/07/16	0	0.00	1	26.50	26.15	-1	4,296	-0.02%
2019/07/15	1	26.30	0	0.00	26.15	1	4,274	0.02%
2019/07/12	19	26.30	0	0.00	26.00	19	4,254	0.45%
2019/07/11	0	0.00	2	25.58	25.70	-2	4,226	-0.05%
2019/07/10	3	26.43	2	26.10	25.60	1	4,243	0.02%
2019/07/08	0	0.00	2	25.60	25.75	-2	3,902	-0.05%
2019/07/01	2	25.50	0	0.00	25.45	2	4,028	0.05%
2019/06/28	0	0.00	3	24.90	25.05	-3	4,038	-0.07%
2019/06/25	16	25.85	17	25.56	25.35	-1	3,926	-0.03%
2019/06/24	0	0.00	12	25.07	25.30	-12	3,877	-0.31%
2019/06/19	0	0.00	1	24.00	24.10	-1	4,187	-0.02%
2019/06/18	1	23.55	0	0.00	23.55	1	4,303	0.02%
2019/06/11	0	0.00	1	23.90	24.00	-1	4,791	-0.02%
2019/06/10	0	0.00	1	23.50	23.50	-1	4,787	-0.02%
2019/06/05	3	23.15	0	0.00	23.10	3	4,819	0.06%
2019/05/28	2	23.18	0	0.00	23.15	2	5,107	0.04%
2019/05/24	3	23.30	3	23.40	23.25	0	5,207	0.00%
2019/05/17	0	0.00	4	24.70	24.25	-4	5,221	-0.08%
2019/05/15	0	0.00	1	25.00	25.05	-1	5,164	-0.02%
2019/05/13	1	24.65	0	0.00	24.55	1	5,084	0.02%
2019/05/10	0	0.00	30	24.40	24.10	-30	5,034	-0.60%
2019/05/09	2	25.20	0	0.00	24.20	2	4,995	0.04%
2019/05/08	30	25.00	0	0.00	25.35	30	4,909	0.61%
2019/05/07	21	26.11	20	26.28	25.70	1	4,836	0.02%
2019/05/06	50	25.73	91	25.67	25.10	-41	4,785	-0.86%
2019/05/02	11	26.20	11	26.24	26.25	0	4,671	0.00%
2019/04/30	5	25.73	0	0.00	26.00	5	4,622	0.11%
2019/04/29	0	0.00	1	25.25	25.00	-1	4,407	-0.02%
2019/04/25	15	25.51	0	0.00	25.15	15	4,519	0.33%
2019/04/24	1	25.20	0	0.00	25.45	1	4,551	0.02%
2019/04/23	10	24.83	0	0.00	25.20	10	4,545	0.22%
2019/04/22	120	25.14	108	25.30	25.10	12	4,548	0.26%	大買/大賣/
2019/04/19	0	0.00	10	24.25	24.20	-10	4,467	-0.22%
2019/04/17	0	0.00	1	24.75	24.55	-1	4,630	-0.02%
2019/04/15	3	24.65	0	0.00	24.65	3	4,989	0.06%
2019/04/12	10	23.65	0	0.00	23.60	10	4,914	0.20%
2019/04/10	0	0.00	1	24.05	24.10	-1	4,887	-0.02%
2019/04/01	3	23.50	2	23.45	23.45	1	4,776	0.02%
2019/03/29	2	23.05	0	0.00	23.00	2	4,726	0.04%
2019/03/27	0	0.00	1	23.55	23.50	-1	4,650	-0.02%
2019/03/26	0	0.00	2	23.48	23.40	-2	4,622	-0.04%
2019/03/25	1	23.80	0	0.00	23.75	1	4,553	0.02%
2019/03/22	6	25.62	76	25.84	24.85	-70	4,557	-1.54%
2019/03/21	44	26.63	83	26.66	26.10	-39	4,316	-0.90%
2019/03/20	28	26.01	169	25.99	26.05	-141	4,214	-3.35%	大賣/鉅額交易
2019/03/19	61	26.07	63	26.09	26.10	-2	4,218	-0.05%
2019/03/18	634	26.12	376	26.27	26.50	258	4,208	6.13%	大買/大賣/鉅額交易
2019/03/14	2	25.90	3	25.70	25.35	-1	3,996	-0.03%
2019/03/08	0	0.00	1	24.50	24.75	-1	4,017	-0.02%
2019/03/07	0	0.00	1	25.60	25.10	-1	4,007	-0.02%
2019/03/05	2	25.23	0	0.00	24.85	2	3,870	0.05%
2019/02/26	3	24.70	0	0.00	24.50	3	3,815	0.08%
2019/02/25	10	25.25	11	24.97	24.95	-1	3,835	-0.03%
2019/02/20	0	0.00	44	24.50	24.50	-44	3,817	-1.15%
2019/02/18	6	24.98	6	24.76	24.80	0	3,808	0.00%
2019/02/12	21	25.03	0	0.00	24.90	21	3,803	0.55%
2019/02/11	20	24.58	0	0.00	24.90	20	3,795	0.53%
2019/01/30	0	0.00	3	24.45	24.60	-3	3,776	-0.08%
2019/01/29	0	0.00	6	24.40	24.45	-6	3,774	-0.16%
2019/01/28	0	0.00	2	25.05	24.90	-2	3,750	-0.05%
2019/01/23	0	0.00	20	24.90	24.80	-20	3,737	-0.54%
2019/01/22	0	0.00	10	25.00	25.05	-10	3,719	-0.27%
2019/01/17	35	25.95	15	25.24	25.30	20	3,618	0.55%
2019/01/16	29	25.85	17	25.97	26.10	12	3,458	0.35%
2019/01/15	9	25.21	9	24.90	25.05	0	3,279	0.00%
2019/01/14	2	24.80	0	0.00	24.85	2	3,222	0.06%
2019/01/11	4	25.50	5	26.00	25.10	-1	3,158	-0.03%
2019/01/10	0	0.00	3	25.57	25.75	-3	3,087	-0.10%
2019/01/09	6	25.69	25	25.47	25.50	-19	3,015	-0.63%
2019/01/08	7	25.14	22	24.84	25.45	-15	2,864	-0.52%
2019/01/07	22	24.32	20	24.14	24.50	2	2,643	0.08%
2019/01/04	2	22.20	0	0.00	22.70	2	2,411	0.08%
2019/01/03	0	0.00	2	23.05	22.75	-2	2,429	-0.08%
2018/12/27	0	0.00	2	23.08	22.90	-2	2,451	-0.08%
2018/12/25	2	22.70	5	22.51	22.65	-3	2,408	-0.12%
2018/12/24	5	23.00	0	0.00	23.05	5	2,406	0.21%
2018/12/22	7	22.44	0	0.00	22.55	7	2,398	0.29%
2018/12/20	0	0.00	5	22.70	22.30	-5	2,499	-0.20%
2018/12/18	1	22.60	0	0.00	22.75	1	2,476	0.04%
2018/12/17	1	24.15	4	24.26	23.00	-3	2,441	-0.12%
2018/12/14	0	0.00	1	22.95	23.15	-1	2,315	-0.04%
2018/12/12	5	23.00	0	0.00	23.00	5	2,257	0.22%
2018/12/11	14	22.98	16	22.81	22.80	-2	2,201	-0.09%
2018/12/10	2	22.00	0	0.00	21.55	2	2,095	0.10%
2018/12/06	1	21.80	0	0.00	21.30	1	2,067	0.05%
2018/12/05	0	0.00	5	21.67	22.25	-5	2,033	-0.25%
2018/12/04	11	23.16	13	22.81	22.45	-2	2,034	-0.10%
2018/12/03	5	22.10	3	22.08	22.10	2	1,968	0.10%
2018/11/30	11	21.84	6	21.60	21.60	5	1,946	0.26%
2018/11/29	0	0.00	4	21.68	21.45	-4	1,929	-0.21%
2018/11/28	3	21.30	1	21.50	21.45	2	1,902	0.11%
2018/11/27	6	20.82	0	0.00	20.95	6	1,876	0.32%
2018/11/26	0	0.00	42	20.53	20.80	-42	1,855	-2.26%
2018/11/23	0	0.00	11	20.36	20.10	-11	1,839	-0.60%
2018/11/22	0	0.00	6	21.45	20.80	-6	1,808	-0.33%
2018/11/21	0	0.00	39	20.78	21.00	-39	1,804	-2.16%
2018/11/20	5	20.65	2	20.40	20.75	3	1,819	0.16%
2018/11/19	0	0.00	8	20.40	20.45	-8	1,782	-0.45%
2018/11/15	2	19.98	0	0.00	19.90	2	1,753	0.11%
2018/11/12	0	0.00	3	19.80	19.20	-3	1,750	-0.17%
2018/11/08	1	19.70	0	0.00	19.50	1	1,833	0.05%
2018/11/06	3	19.07	0	0.00	19.05	3	2,062	0.15%
2018/11/02	0	0.00	3	19.15	18.95	-3	2,120	-0.14%
2018/10/30	0	0.00	3	17.50	17.80	-3	2,173	-0.14%
2018/10/26	2	17.35	0	0.00	17.35	2	2,456	0.08%
2018/10/15	4	18.10	2	18.20	18.15	2	2,671	0.07%
2018/10/11	25	18.03	2	18.10	18.00	23	3,116	0.74%
2018/10/09	0	0.00	2	19.95	20.00	-2	3,134	-0.06%
2018/09/28	3	23.28	0	0.00	23.30	3	3,882	0.08%
2018/09/27	0	0.00	2	22.83	22.90	-2	3,888	-0.05%
2018/09/21	0	0.00	2	22.10	21.90	-2	4,288	-0.05%
2018/09/10	1	20.85	0	0.00	20.90	1	4,725	0.02%
2018/09/07	0	0.00	5	21.60	21.60	-5	4,720	-0.11%
2018/08/28	5	23.17	0	0.00	22.95	5	5,366	0.09%
2018/08/27	0	0.00	3	22.80	23.00	-3	5,638	-0.05%
2018/08/23	3	22.20	0	0.00	22.15	3	5,848	0.05%
2018/08/16	0	0.00	6	21.40	22.00	-6	5,863	-0.10%
2018/08/14	2	23.70	0	0.00	23.05	2	5,802	0.03%
2018/08/13	0	0.00	3	24.00	23.60	-3	5,750	-0.05%
2018/08/08	1	26.65	1	26.70	26.55	0	5,753	0.00%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	17	27.63	13	27.31	27.35	4	5,726	0.07%
2018/07/30	0	0.00	1	27.00	26.90	-1	5,434	-0.02%
2018/07/26	0	0.00	1	26.60	26.55	-1	5,382	-0.02%
2018/07/25	0	0.00	3	26.70	26.60	-3	5,360	-0.06%
2018/07/24	2	26.80	30	26.72	26.95	-28	5,343	-0.52%
2018/07/20	1	27.20	2	27.13	27.05	-1	5,289	-0.02%
2018/07/19	0	0.00	2	27.40	27.45	-2	5,251	-0.04%
2018/07/18	15	28.46	12	28.46	27.90	3	5,190	0.06%
2018/07/17	0	0.00	11	27.55	27.50	-11	4,869	-0.23%
2018/07/16	11	27.83	12	27.98	28.00	-1	4,833	-0.02%
2018/07/13	65	28.45	42	28.50	28.45	23	4,685	0.49%
2018/07/11	1	27.60	1	28.00	27.50	0	4,306	0.00%
2018/07/10	1	27.40	0	0.00	27.90	1	4,296	0.02%
2018/07/05	4	27.29	73	27.38	27.00	-69	4,321	-1.60%
2018/07/04	25	28.46	16	28.29	27.90	9	4,324	0.21%
2018/07/02	0	0.00	1	26.95	26.85	-1	4,016	-0.02%
2018/06/29	74	27.31	1	27.55	27.25	73	3,991	1.83%
2018/06/26	0	0.00	3	26.20	26.20	-3	3,973	-0.08%
2018/06/21	17	28.09	11	28.20	27.95	6	3,998	0.15%
2018/06/20	0	0.00	2	26.80	27.45	-2	3,963	-0.05%
2018/06/14	0	0.00	11	27.40	27.30	-11	4,165	-0.26%
2018/06/13	0	0.00	3	27.75	27.60	-3	4,174	-0.07%
2018/06/12	0	0.00	1	28.30	27.85	-1	4,166	-0.02%
2018/06/11	1	27.80	11	27.30	27.40	-10	4,093	-0.24%
2018/06/08	0	0.00	2	27.85	27.70	-2	4,127	-0.05%
2018/06/07	12	27.92	12	28.09	27.65	0	4,144	0.00%
2018/06/06	0	0.00	3	27.30	27.35	-3	4,114	-0.07%
2018/06/05	11	27.10	11	27.59	27.00	0	4,531	0.00%
2018/06/04	42	28.04	35	28.11	28.05	7	4,582	0.15%
2018/06/01	31	27.08	23	27.05	27.35	8	4,392	0.18%
2018/05/31	0	0.00	1	26.30	26.50	-1	4,412	-0.02%
2018/05/29	10	26.45	10	26.70	26.25	0	4,596	0.00%
2018/05/18	21	25.67	11	25.43	25.40	10	5,176	0.19%
2018/05/17	0	0.00	5	25.96	26.10	-5	5,161	-0.10%
2018/05/04	1	23.90	0	0.00	24.10	1	5,637	0.02%
2018/05/03	0	0.00	3	23.92	23.80	-3	5,763	-0.05%
2018/04/26	1	24.05	0	0.00	23.55	1	6,682	0.01%
2018/04/16	10	26.90	10	26.85	26.60	0	8,233	0.00%
2018/04/12	0	0.00	1	26.35	26.25	-1	9,242	-0.01%
2018/04/11	1	26.75	0	0.00	26.70	1	10,411	0.01%
2018/04/02	1	26.80	0	0.00	26.65	1	11,738	0.01%
2018/03/30	10	27.35	10	27.40	27.05	0	11,829	0.00%
2018/03/27	15	27.55	0	0.00	27.50	15	11,825	0.13%
2018/03/26	2	26.83	0	0.00	26.80	2	11,834	0.02%
2018/03/21	14	27.50	11	27.57	27.85	3	11,692	0.03%
2018/03/19	0	0.00	1	28.15	27.90	-1	11,893	-0.01%
2018/03/16	2	28.30	2	28.35	28.20	0	11,875	0.00%
2018/03/15	1	28.15	1	28.15	28.05	0	11,917	0.00%
2018/03/14	0	0.00	0	28.45	27.95	0	11,906	0.00%
2018/03/13	0	0.00	25	28.43	28.45	-25	11,883	-0.21%
2018/03/12	0	0.00	2	28.75	28.35	-2	11,841	-0.02%
2018/03/09	8	30.02	30	29.82	29.20	-22	11,816	-0.19%
2018/03/08	11	28.87	21.2	28.80	28.75	-10.2	11,452	-0.09%
2018/03/07	13	28.63	31	28.54	28.50	-18	11,450	-0.16%
2018/03/06	24	28.77	29	28.71	28.75	-5	11,513	-0.04%
2018/03/05	27	28.69	28	28.76	28.45	-1	11,389	-0.01%
2018/03/02	2	28.20	0	0.00	28.15	2	11,353	0.02%
2018/03/01	3	27.95	1	27.95	27.95	2	11,737	0.02%
2018/02/27	5	28.15	3	27.73	27.80	2	11,967	0.02%
2018/02/26	2	27.65	0	0.00	27.00	2	12,038	0.02%
2018/02/23	1	27.55	5	27.38	27.45	-4	12,002	-0.03%
2018/02/22	2	27.05	3	27.22	27.25	-1	11,994	-0.01%
2018/02/21	3	26.57	84	26.42	27.50	-81	11,995	-0.68%
2018/02/12	2	25.58	22	25.70	25.45	-20	11,913	-0.17%
2018/02/09	0	0.00	25	24.33	25.00	-25	11,890	-0.21%
2018/02/08	0	0.00	5	25.05	25.10	-5	11,927	-0.04%
2018/02/07	1	25.70	7	25.69	25.25	-6	11,965	-0.05%
2018/02/06	1	25.60	21	24.70	25.10	-20	12,043	-0.17%
2018/02/05	2	27.35	16	27.29	27.40	-14	12,214	-0.11%
2018/02/01	0	0.00	13	28.26	27.95	-13	12,226	-0.11%
2018/01/31	2	27.93	20	28.08	28.10	-18	12,282	-0.15%
2018/01/30	0	0.00	2	28.50	28.05	-2	12,234	-0.02%
2018/01/29	0	0.00	0.2	28.50	28.40	-0.2	12,159	0.00%
2018/01/26	2	27.78	10	27.70	27.70	-8	12,089	-0.07%
2018/01/25	1	28.80	3	28.73	28.10	-2	11,968	-0.02%
2018/01/24	1	28.75	2	29.30	29.30	-1	11,793	-0.01%
2018/01/23	35	29.28	2	29.25	29.05	33	11,701	0.28%
2018/01/22	13	30.97	9	31.08	30.30	4	11,422	0.04%
2018/01/19	11	30.71	17	30.70	30.70	-6	11,212	-0.05%
2018/01/18	7	29.63	21	29.76	29.35	-14	10,752	-0.13%
2018/01/17	2	29.80	1	29.30	29.45	1	10,698	0.01%
2018/01/16	18	29.72	27	29.95	29.50	-9	10,612	-0.08%
2018/01/15	8	29.44	21	29.52	29.35	-13	10,510	-0.12%
2018/01/12	29	30.56	45	30.44	30.05	-16	10,468	-0.15%
2018/01/11	16	29.60	8	29.81	29.55	8	10,156	0.08%
2018/01/10	15	29.41	5	29.24	29.10	10	9,979	0.10%
2018/01/09	13	30.10	13	29.83	30.20	0	9,679	0.00%
2018/01/08	234	31.27	215	31.57	30.60	19	9,315	0.20%	大買/大賣/
2018/01/05	278	31.01	252	31.08	31.20	26	8,612	0.30%	大買/大賣/
2018/01/04	35	28.56	44	28.46	28.95	-9	7,454	-0.12%
2018/01/03	31	26.59	24	26.30	26.35	7	6,544	0.11%
2018/01/02	4	25.68	25	25.79	25.95	-21	6,204	-0.34%