正文 (4906)-元大-沙鹿券商分點個股進出

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
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
2,093張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	0	0.00	0.4	33.35	33.30	-0.4	6,909	-0.01%
2024/04/30	0	0.00	1	33.25	33.25	-1	7,018	-0.01%
2024/04/29	0.2	33.18	0	0.00	33.25	0.2	7,071	0.00%
2024/04/26	0	0.00	14	32.55	32.80	-14	7,230	-0.19%
2024/04/19	5	32.29	0	0.00	32.20	5	7,766	0.06%
2024/04/18	0	0.00	2	33.00	33.15	-2	7,725	-0.03%
2024/04/17	1.1	33.00	0	0.00	32.95	1.1	7,742	0.01%
2024/04/16	57.1	33.10	0	0.00	32.70	57.1	7,740	0.74%
2024/04/15	0	0.00	5.5	34.15	34.10	-5.5	7,693	-0.07%
2024/04/11	1	34.40	0	0.00	34.65	1	7,676	0.01%
2024/04/09	1.1	34.12	1	34.05	34.05	0.1	7,659	0.00%
2024/04/02	10	34.23	7	34.15	34.10	3	7,621	0.04%
2024/04/01	0.1	34.50	45	34.58	34.55	-44.9	7,594	-0.59%
2024/03/29	1	34.10	2	34.10	34.10	-1	7,575	-0.01%
2024/03/28	1	34.30	0	0.00	34.20	1	7,639	0.01%
2024/03/27	10	34.70	0	0.00	34.40	10	7,680	0.13%
2024/03/26	16.1	34.61	2.2	34.40	34.40	13.9	7,678	0.18%
2024/03/22	0	0.00	5	35.15	35.10	-5	7,653	-0.07%
2024/03/21	8	34.86	1	34.80	34.80	7	7,663	0.09%
2024/03/20	2	35.03	1	35.30	34.90	1	7,731	0.01%
2024/03/19	0.1	35.20	1	35.15	35.00	-0.9	7,974	-0.01%
2024/03/18	2	34.73	12	35.08	35.10	-10	8,333	-0.12%
2024/03/15	4.1	34.43	3	34.43	34.30	1.1	8,602	0.01%
2024/03/14	7	35.06	3	34.85	34.90	4	8,679	0.05%
2024/03/13	27	35.77	24.3	35.84	35.65	2.7	8,912	0.03%
2024/03/12	22	36.35	9	36.26	36.15	13	8,880	0.15%
2024/03/11	7	36.41	0	0.00	36.15	7	8,786	0.08%
2024/03/08	0	0.00	10.4	36.88	35.95	-10.4	8,713	-0.12%
2024/03/07	11.9	37.54	11	37.47	36.80	0.9	8,577	0.01%
2024/03/06	17.1	38.39	34.1	38.47	38.35	-17	8,253	-0.21%
2024/03/05	147.4	39.77	146	39.58	39.50	1.4	7,969	0.02%	大買/大賣/
2024/03/04	44	37.76	39.3	38.51	38.70	4.7	6,493	0.07%
2024/03/01	0	0.00	1	35.20	35.20	-1	5,983	-0.02%
2024/02/29	1	35.20	0	0.00	35.40	1	5,991	0.02%
2024/02/26	0	0.00	1	36.30	36.00	-1	5,965	-0.02%
2024/02/23	5	35.80	0	0.00	35.90	5	5,955	0.08%
2024/02/22	1	36.40	2.1	36.51	36.35	-1.1	6,002	-0.02%
2024/02/21	0	0.00	1	36.15	36.05	-1	5,965	-0.02%
2024/02/20	0.1	35.80	1	35.65	35.65	-0.9	5,938	-0.02%
2024/02/19	14.2	35.85	0	0.00	35.95	14.2	5,940	0.24%
2024/02/16	0	0.00	1.7	35.70	35.65	-1.7	5,922	-0.03%
2024/02/15	1	34.90	2	34.85	35.70	-1	5,925	-0.02%
2024/02/05	2	35.15	2	35.10	35.10	0	5,887	0.00%
2024/02/02	7	36.31	2.2	36.10	36.00	4.8	5,862	0.08%
2024/02/01	6	36.26	16	36.24	36.20	-10	5,732	-0.17%
2024/01/31	1	35.60	2	35.60	35.60	-1	5,626	-0.02%
2024/01/30	2.1	35.67	9	35.71	35.75	-6.9	5,649	-0.12%
2024/01/26	4.1	35.57	3	35.20	35.00	1.1	5,682	0.02%
2024/01/24	1	36.30	2	35.90	35.80	-1	5,703	-0.02%
2024/01/23	1	36.00	2	35.70	35.90	-1	5,671	-0.02%
2024/01/22	4	35.82	11	35.89	35.85	-7	5,625	-0.12%
2024/01/19	13.1	34.87	2	34.70	34.80	11.1	5,467	0.20%
2024/01/18	0	35.10	1	34.90	35.20	-1	5,445	-0.02%
2024/01/17	6.3	35.35	4	35.30	35.35	2.3	5,398	0.04%
2024/01/16	11	35.49	9	35.71	36.00	2	5,340	0.04%
2024/01/15	1	34.40	5	34.46	35.00	-4	5,112	-0.08%
2024/01/12	2.1	33.58	0	0.00	33.50	2.1	5,002	0.04%
2024/01/11	0	0.00	0	33.60	33.75	0	5,018	0.00%
2024/01/10	6	33.40	0	0.00	33.45	6	5,067	0.12%
2024/01/09	6	33.29	0	0.00	33.25	6	5,131	0.12%
2024/01/05	5	33.71	2	33.70	33.65	3	5,213	0.06%
2024/01/04	5	33.76	0	0.00	33.85	5	5,268	0.09%
2024/01/02	0	0.00	1	34.45	34.70	-1	5,278	-0.02%
2023/12/29	1	34.50	4	34.55	34.50	-3	5,341	-0.06%
2023/12/28	1	34.95	1	34.60	34.80	0	5,364	0.00%
2023/12/27	0	0.00	3	34.65	34.55	-3	5,396	-0.06%
2023/12/26	0.2	35.00	0	0.00	34.85	0.2	5,538	0.00%
2023/12/25	5	34.79	5	34.84	34.60	0	5,548	0.00%
2023/12/22	3	35.40	2	35.80	35.55	1	5,530	0.02%
2023/12/21	6	35.68	4.1	35.75	35.60	1.9	5,535	0.03%
2023/12/20	2	35.80	3	35.70	35.95	-1	5,661	-0.02%
2023/12/19	2	35.53	10	35.55	35.60	-8	5,672	-0.14%
2023/12/18	0	0.00	5	36.20	35.80	-5	5,740	-0.09%
2023/12/15	8.2	36.20	2	36.38	36.20	6.2	5,810	0.11%
2023/12/14	3	36.97	9.6	36.92	36.90	-6.6	5,830	-0.11%
2023/12/13	20.1	36.20	23.1	36.44	36.35	-3	5,593	-0.05%
2023/12/12	3	35.55	17.1	35.57	35.75	-14.1	5,399	-0.26%
2023/12/11	7	34.42	10	34.30	34.30	-3	5,452	-0.06%
2023/12/08	30.2	35.52	5.1	35.28	35.70	25.2	5,430	0.46%
2023/12/07	1	34.60	12	34.67	34.50	-11	5,303	-0.21%
2023/12/06	0	0.00	5	34.15	34.15	-5	5,386	-0.09%
2023/12/05	5.1	34.10	0	0.00	33.95	5.1	5,485	0.09%
2023/11/30	1	34.15	0	0.00	34.05	1	6,330	0.02%
2023/11/29	1	34.25	0	0.00	34.20	1	6,567	0.02%
2023/11/28	2.1	34.19	1	34.00	34.40	1.1	6,905	0.02%
2023/11/27	0.1	34.04	0	0.00	33.55	0.1	7,100	0.00%
2023/11/24	4	34.28	0	0.00	34.10	4	7,301	0.06%
2023/11/22	1	34.30	5	34.52	34.65	-4	8,732	-0.05%
2023/11/21	5	34.82	1	34.60	34.60	4	9,605	0.04%
2023/11/20	0	0.00	1	34.20	34.30	-1	9,947	-0.01%
2023/11/17	0	0.00	2	33.45	33.45	-2	10,412	-0.02%
2023/11/15	3	33.20	0	0.00	33.10	3	11,172	0.03%
2023/11/14	0	0.00	1	33.15	33.15	-1	11,272	-0.01%
2023/11/13	1	32.65	0	0.00	32.75	1	11,342	0.01%
2023/11/10	0.2	32.80	3	32.77	32.70	-2.8	11,360	-0.02%
2023/11/09	4	32.95	0	0.00	32.90	4	11,392	0.04%
2023/11/08	1	33.20	1	33.45	33.30	0	11,367	0.00%
2023/11/07	4	33.45	4	33.40	33.45	0	11,416	0.00%
2023/11/06	5	33.87	7	33.86	33.90	-2	11,542	-0.02%
2023/11/03	9	34.73	4	34.44	34.25	5	11,956	0.04%
2023/11/02	1	33.90	0	0.00	33.85	1	11,934	0.01%
2023/11/01	1	32.60	2	32.70	32.60	-1	12,043	-0.01%
2023/10/31	1	32.60	2	33.15	32.60	-1	12,232	-0.01%
2023/10/27	4	33.13	0	0.00	33.15	4	12,454	0.03%
2023/10/26	1	33.20	0	0.00	33.05	1	12,636	0.01%
2023/10/25	5	34.00	0	0.00	33.70	5	12,669	0.04%
2023/10/24	2.2	33.91	0	0.00	34.00	2.2	12,726	0.02%
2023/10/23	1	33.37	4	33.25	33.25	-3	12,772	-0.02%
2023/10/20	2	33.20	11	33.30	33.40	-9	12,926	-0.07%
2023/10/19	1.2	33.60	0	0.00	33.65	1.2	12,976	0.01%
2023/10/18	0	33.20	8	33.65	33.45	-8	13,018	-0.06%
2023/10/17	4.1	34.10	2	34.70	33.85	2.1	13,017	0.02%
2023/10/16	30	34.51	30	34.65	34.60	0	13,098	0.00%
2023/10/13	1	35.40	1	35.55	35.35	0	13,160	0.00%
2023/10/12	4	35.60	35.5	35.80	35.90	-31.5	13,254	-0.24%
2023/10/11	2.1	36.46	3	36.13	36.00	-0.9	13,271	-0.01%
2023/10/05	3	37.00	11	37.14	37.00	-8	13,382	-0.06%
2023/10/04	3	36.60	1	36.50	36.60	2	13,391	0.02%
2023/10/03	3.1	37.58	10	37.84	37.15	-6.9	13,538	-0.05%
2023/10/02	19	37.76	3.1	37.75	37.85	15.9	13,683	0.12%
2023/09/27	10.4	36.50	0	0.00	36.70	10.4	14,035	0.07%
2023/09/26	12	37.93	20	37.28	37.25	-8	14,314	-0.06%
2023/09/25	1	37.30	8	37.43	37.60	-7	14,810	-0.05%
2023/09/22	6	35.54	10	35.94	36.05	-4	15,164	-0.03%
2023/09/21	1	35.80	0	0.00	35.65	1	15,371	0.01%
2023/09/20	9	36.78	16	36.82	36.60	-7	15,626	-0.04%
2023/09/19	7.3	37.66	2	37.95	37.35	5.3	15,530	0.03%
2023/09/18	14.3	37.21	13	37.23	37.10	1.3	15,394	0.01%
2023/09/15	6	37.51	7	37.67	37.05	-1	15,333	-0.01%
2023/09/14	17.2	38.32	63.2	38.15	38.05	-46	15,132	-0.30%
2023/09/13	9	37.32	30	37.55	37.70	-21	14,807	-0.14%
2023/09/12	12	37.47	16	37.38	37.45	-4	14,717	-0.03%
2023/09/11	5	36.24	5	36.50	36.25	0	14,568	0.00%
2023/09/08	5	36.75	5	36.68	37.00	0	14,723	0.00%
2023/09/07	80.1	37.30	7	36.94	37.05	73.1	14,692	0.50%
2023/09/06	17.3	37.72	112	37.93	37.95	-94.7	14,398	-0.66%	大賣/
2023/09/05	1	37.00	32	36.66	36.50	-31	13,995	-0.22%
2023/09/04	17	36.22	8	35.93	36.20	9	13,935	0.06%
2023/09/01	49	37.46	11.1	37.46	37.05	37.9	13,756	0.28%
2023/08/31	62	37.17	58	36.92	37.30	4	13,628	0.03%
2023/08/30	2	36.68	13	36.52	36.95	-11	13,760	-0.08%
2023/08/29	21	36.32	16	36.45	36.25	5	13,590	0.04%
2023/08/28	85.1	37.59	38	37.77	35.90	47.1	13,326	0.35%
2023/08/25	64	37.13	85	37.48	37.50	-21	12,166	-0.17%
2023/08/24	68	35.97	72	35.99	35.40	-4	11,315	-0.04%
2023/08/23	58	35.17	27.2	35.45	35.55	30.8	10,998	0.28%
2023/08/22	27	34.40	20	34.18	34.30	7	10,496	0.07%
2023/08/21	37	34.49	76	34.39	34.50	-39	10,182	-0.38%
2023/08/18	12	33.31	7	33.36	32.95	5	9,725	0.05%
2023/08/17	1.1	33.15	19	33.52	33.65	-17.9	9,639	-0.19%
2023/08/15	20	33.23	0	0.00	33.25	20	9,564	0.21%
2023/08/14	8	32.89	13	32.73	32.65	-5	9,629	-0.05%
2023/08/11	17	32.99	17	32.72	32.65	0	9,575	0.00%
2023/08/10	16	33.27	4	33.06	33.35	12	9,491	0.13%
2023/08/09	15	34.09	10	34.02	33.55	5	9,344	0.05%
2023/08/08	13	33.04	14	33.11	33.15	-1	8,915	-0.01%
2023/08/07	21	33.01	28	32.94	33.45	-7	8,858	-0.08%
2023/08/04	6	32.76	90	32.62	32.90	-84	8,737	-0.96%
2023/08/02	4	31.79	0	0.00	31.40	4	8,557	0.05%
2023/08/01	37	31.79	10	31.93	32.05	27	8,426	0.32%
2023/07/31	12	32.26	17	32.43	32.10	-5	8,343	-0.06%
2023/07/27	7	31.98	35	32.04	31.80	-28	8,260	-0.34%
2023/07/26	1	31.55	0	0.00	31.35	1	8,211	0.01%
2023/07/25	6	32.18	1	32.15	31.90	5	8,170	0.06%
2023/07/24	35	31.19	4	31.70	31.55	31	8,024	0.39%
2023/07/21	4	31.39	1	31.45	31.40	3	7,964	0.04%
2023/07/20	2	32.03	50	31.84	32.05	-48	7,937	-0.60%
2023/07/19	5	32.41	3	31.65	31.60	2	7,881	0.03%
2023/07/18	14	33.06	4.1	32.75	32.25	10	7,838	0.13%
2023/07/17	2.1	33.30	9	33.21	33.35	-7	7,735	-0.09%
2023/07/14	8	32.86	3	32.78	32.75	5	7,654	0.07%
2023/07/13	1	32.85	37.1	33.04	32.55	-36.1	7,621	-0.47%
2023/07/12	2	32.33	3	32.45	32.10	-1	7,580	-0.01%
2023/07/11	34.1	32.40	2	32.40	32.40	32.1	7,560	0.42%
2023/07/10	8	32.72	3	32.67	32.80	5	7,535	0.07%
2023/07/07	10	33.67	40.4	33.24	33.55	-30.4	7,398	-0.41%
2023/07/06	66.4	33.81	40	33.91	33.65	26.4	7,318	0.36%
2023/07/05	9	33.62	2	33.25	33.15	7	6,999	0.10%
2023/07/04	10	33.18	9	33.36	33.40	1	6,832	0.01%
2023/07/03	56	34.24	60	34.48	34.45	-4	6,528	-0.06%
2023/06/30	19	33.13	48	32.80	33.05	-29	5,960	-0.49%
2023/06/29	23	31.68	47	31.55	31.50	-24	5,502	-0.44%
2023/06/28	3	31.32	10	31.24	31.25	-7	5,288	-0.13%
2023/06/27	8	29.95	1	30.00	29.80	7	4,964	0.14%
2023/06/26	6	30.03	0	0.00	30.05	6	5,017	0.12%
2023/06/21	2	30.30	0	0.00	30.25	2	5,082	0.04%
2023/06/20	2	30.18	0	0.00	30.15	2	5,100	0.04%
2023/06/19	0	0.00	3	30.10	30.05	-3	5,111	-0.06%
2023/06/16	31	30.56	22	30.75	30.50	9	5,096	0.18%
2023/06/15	1	30.90	6	31.00	30.90	-5	5,072	-0.10%
2023/06/14	30	31.17	37	31.07	31.40	-7	4,996	-0.14%
2023/06/13	22	31.47	0	0.00	31.50	22	4,718	0.47%
2023/06/12	33	31.34	2	31.50	31.30	31	4,671	0.66%
2023/06/09	1	31.50	0	0.00	31.80	1	4,657	0.02%
2023/06/08	0	0.00	2	31.45	31.15	-2	4,632	-0.04%
2023/06/07	3	31.63	2	31.55	31.65	1	4,632	0.02%
2023/06/06	13	32.22	5	32.40	32.00	8	4,564	0.18%
2023/06/05	9	32.95	62	33.03	33.45	-53	4,354	-1.22%
2023/06/01	5	31.55	2	31.60	31.60	3	3,984	0.08%
2023/05/31	7	31.50	0	0.00	31.40	7	3,966	0.18%
2023/05/30	17	31.18	16	31.11	31.15	1	3,928	0.03%
2023/05/29	10	31.40	5	31.02	31.40	5	3,868	0.13%
2023/05/26	1	30.35	2	30.40	30.30	-1	3,712	-0.03%
2023/05/25	4	30.55	0	0.00	30.50	4	3,701	0.11%
2023/05/24	7	30.61	2	30.70	30.65	5	3,684	0.14%
2023/05/23	0	0.00	8	30.71	30.65	-8	3,670	-0.22%
2023/05/22	1	30.40	3	30.58	30.50	-2	3,637	-0.05%
2023/05/19	2	30.30	6	30.05	30.05	-4	3,618	-0.11%
2023/05/18	1	30.30	1	30.40	30.40	0	3,581	0.00%
2023/05/17	1	29.50	0	0.00	29.65	1	3,442	0.03%
2023/05/16	2	29.70	0	0.00	29.70	2	3,412	0.06%
2023/05/15	4	29.90	0	0.00	29.75	4	3,397	0.12%
2023/05/12	1	29.60	0	0.00	30.15	1	3,387	0.03%
2023/05/11	10	29.85	0	0.00	29.70	10	3,364	0.30%
2023/05/10	24	30.63	3	30.65	30.25	21	3,319	0.63%
2023/05/09	11	29.82	1	29.85	29.90	10	3,249	0.31%
2023/05/08	2	29.40	1	29.55	29.50	1	3,230	0.03%
2023/05/05	4	29.65	0	0.00	29.40	4	3,221	0.12%
2023/05/04	3	29.72	2	29.75	29.65	1	3,183	0.03%
2023/05/03	2	31.00	0	0.00	30.80	2	3,100	0.06%
2023/04/28	0	0.00	1	31.00	31.00	-1	3,047	-0.03%
2023/04/27	0	0.00	1	31.00	30.95	-1	3,025	-0.03%
2023/04/25	4	31.50	3	30.67	30.80	1	2,993	0.03%
2023/04/21	2	30.93	7	31.28	30.80	-5	2,923	-0.17%
2023/04/20	0	0.00	4	32.31	32.10	-4	2,812	-0.14%
2023/04/19	9	32.56	0	0.00	32.50	9	2,764	0.33%
2023/04/18	4	32.48	1	32.50	32.25	3	2,692	0.11%
2023/04/17	22	32.18	57	32.25	32.35	-35	2,630	-1.33%
2023/04/14	0	0.00	1	31.85	31.65	-1	2,536	-0.04%
2023/04/13	2	31.60	0	0.00	31.60	2	2,479	0.08%
2023/04/12	5	31.15	5	31.80	31.80	0	2,441	0.00%
2023/04/11	17	31.49	0	0.00	31.35	17	2,377	0.71%
2023/04/10	1	30.60	0	30.90	30.65	1	2,219	0.05%
2023/04/07	7	31.31	0	31.35	31.30	7	2,166	0.32%
2023/04/06	0	0.00	3	31.13	31.40	-3	2,130	-0.14%
2023/03/31	16	30.93	15	30.85	30.90	1	2,069	0.05%
2023/03/30	3	30.95	8	30.91	30.85	-5	2,026	-0.25%
2023/03/29	15	30.42	16.2	30.61	30.50	-1.2	1,954	-0.06%
2023/03/28	15.1	30.29	16	30.45	30.25	-0.9	1,916	-0.05%
2023/03/27	5.1	30.13	1.3	30.35	30.20	3.8	1,860	0.21%
2023/03/24	0	0.00	25	29.86	29.85	-25	1,797	-1.39%
2023/03/22	2	29.13	3	29.28	29.30	-1	1,695	-0.06%
2023/03/21	2	29.35	3	29.23	29.25	-1	1,674	-0.06%
2023/03/20	1	28.80	1	29.10	29.15	0	1,639	0.00%
2023/03/17	1	28.40	0	0.00	28.40	1	1,656	0.06%
2023/03/16	4	28.05	0	0.00	28.00	4	1,636	0.24%
2023/03/14	2	28.70	1	28.65	28.75	1	1,571	0.06%
2023/03/13	0	0.00	4	28.28	28.25	-4	1,521	-0.26%
2023/03/10	1	28.60	0	0.00	28.50	1	1,517	0.07%
2023/03/06	0	0.00	3	28.35	28.35	-3	1,459	-0.21%
2023/03/03	0	28.10	1	28.10	28.10	-1	1,447	-0.07%
2023/03/02	0	0.00	1	27.75	28.05	-1	1,457	-0.07%
2023/03/01	0	28.25	0	0.00	27.65	0	1,483	0.00%
2023/02/17	0	0.00	1	27.95	28.05	-1	1,656	-0.06%
2023/02/14	7	27.75	0	0.00	27.70	7	1,789	0.39%
2023/02/10	1	27.70	0	0.00	27.55	1	1,908	0.05%
2023/02/08	0	28.15	0	0.00	28.00	0	1,903	0.00%
2023/02/06	1	28.15	0	0.00	28.10	1	1,897	0.05%
2023/02/03	1	28.05	2	28.05	28.00	-1	1,882	-0.05%
2023/02/02	0	0.00	1	28.10	28.10	-1	1,875	-0.05%
2023/02/01	2	28.00	1.1	27.90	27.95	0.9	1,856	0.05%
2023/01/31	1	27.60	0	0.00	27.60	1	1,815	0.06%
2023/01/30	2	27.15	0	0.00	27.20	2	1,819	0.11%
2023/01/17	6	26.82	0	0.00	26.85	6	1,823	0.33%
2023/01/16	0	26.95	0	0.00	26.95	0	1,821	0.00%
2023/01/13	1	27.20	0	0.00	26.85	1	1,860	0.05%
2023/01/10	0	0.00	0.3	27.85	27.70	-0.3	1,888	-0.02%
2023/01/04	3	27.85	2	27.80	28.00	1	2,002	0.05%
2022/12/30	0	27.55	0	0.00	27.40	0	2,049	0.00%
2022/12/29	0	26.90	0	0.00	26.95	0	2,046	0.00%
2022/12/28	0	27.30	0	0.00	27.10	0	2,140	0.00%
2022/12/27	0	27.65	0	0.00	27.60	0	2,188	0.00%
2022/12/26	0	27.30	0	0.00	27.35	0	2,216	0.00%
2022/12/22	2	27.30	0	0.00	27.30	2	2,303	0.09%
2022/12/19	0	0.00	0	27.35	27.30	0	2,631	0.00%
2022/12/15	0	0.00	1	28.10	28.10	-1	3,731	-0.03%
2022/12/14	0	28.30	0	0.00	28.20	0	3,875	0.00%
2022/12/13	1	28.50	1	28.40	28.10	0	3,879	0.00%
2022/12/12	0	0.00	1	28.35	28.35	-1	3,893	-0.03%
2022/12/09	2	29.07	1	29.00	28.60	1	3,901	0.03%
2022/12/07	0	28.05	3	28.00	28.00	-3	3,876	-0.08%
2022/12/06	0	0.00	3	28.40	28.15	-3	3,943	-0.08%
2022/12/02	2	28.75	0.1	28.85	28.75	1.9	4,012	0.05%
2022/12/01	0	0.00	5	28.87	28.75	-5	4,042	-0.12%
2022/11/30	10	28.70	11	28.70	28.60	-1	4,149	-0.02%
2022/11/29	0.2	28.65	0	0.00	28.80	0.2	4,494	0.00%
2022/11/28	0	0.00	3	28.22	28.15	-3	4,551	-0.07%
2022/11/25	0	0.00	2	28.05	28.00	-2	4,605	-0.04%
2022/11/23	0	28.61	2	28.60	28.60	-2	4,647	-0.04%
2022/11/22	3	28.80	4	28.78	28.75	-1	4,647	-0.02%
2022/11/21	3	28.28	1	28.30	28.15	2	4,669	0.04%
2022/11/18	2	28.23	5	28.23	28.00	-3	4,728	-0.06%
2022/11/17	3	28.13	0	0.00	28.15	3	4,766	0.06%
2022/11/16	8	27.82	10	27.79	27.70	-2	4,845	-0.04%
2022/11/15	7	28.01	4	27.90	27.95	3	4,927	0.06%
2022/11/14	3	27.80	3	28.05	28.15	0	5,099	0.00%
2022/11/11	8	28.01	7	27.80	27.75	1	5,232	0.02%
2022/11/10	2.1	27.71	2	27.88	27.80	0.1	5,229	0.00%
2022/11/09	4	27.93	3	27.75	27.85	1	5,185	0.02%
2022/11/08	5	27.52	4	27.68	27.60	1	5,145	0.02%
2022/11/04	2	26.60	0	0.00	26.70	2	5,118	0.04%
2022/11/01	1	26.35	0	0.00	26.40	1	5,223	0.02%
2022/10/27	1	25.95	0	0.00	26.30	1	5,324	0.02%
2022/10/26	1	25.75	1.7	25.62	25.65	-0.7	5,352	-0.01%
2022/10/25	0	0.00	1	26.85	26.05	-1	5,343	-0.02%
2022/10/24	0	0.00	4.1	26.80	26.70	-4.1	5,366	-0.08%
2022/10/21	0	26.70	0.2	26.80	26.60	-0.2	5,405	0.00%
2022/10/20	0	0.00	60	26.70	27.65	-60	5,439	-1.10%
2022/10/19	5	27.55	0	0.00	27.20	5	5,450	0.09%
2022/10/18	0	0.00	1	27.40	27.45	-1	5,496	-0.02%
2022/10/17	1	26.85	0	0.00	27.15	1	5,502	0.02%
2022/10/13	10	27.95	10	26.50	26.50	0	5,516	0.00%
2022/10/12	1	27.65	1	27.70	27.85	0	5,529	0.00%
2022/10/07	0	28.35	0	0.00	28.50	0	5,567	0.00%
2022/10/06	1	28.20	2	28.10	28.25	-1	5,636	-0.02%
2022/10/05	1	28.25	3	28.32	28.10	-2	5,670	-0.04%
2022/10/04	1.1	27.66	2	27.60	27.95	-0.9	5,623	-0.02%
2022/09/30	8	26.44	5	26.65	26.70	3	5,819	0.05%
2022/09/28	57	26.81	38	26.11	26.05	19	5,836	0.33%
2022/09/27	41	27.10	27	27.32	27.60	14	5,759	0.24%
2022/09/26	24	27.99	15	27.67	27.50	9	5,709	0.16%
2022/09/23	41	30.01	44	29.58	29.30	-3	5,662	-0.05%
2022/09/22	156	32.05	83	32.18	30.40	73	5,462	1.34%	大買/
2022/09/21	2.1	31.03	1	30.65	31.05	1.1	4,633	0.02%
2022/09/20	0	0.00	3	30.00	30.00	-3	4,514	-0.07%
2022/09/19	2	30.20	0	0.00	30.10	2	4,559	0.04%
2022/09/16	0	0.00	2	30.75	30.70	-2	4,572	-0.04%
2022/09/14	3	30.65	2	30.73	30.95	1	4,716	0.02%
2022/09/13	11	31.49	15	31.18	31.10	-4	4,764	-0.08%
2022/09/12	2	32.03	0	0.00	31.95	2	4,767	0.04%
2022/09/07	0	0.00	2	31.63	31.65	-2	4,920	-0.04%
2022/09/06	70	31.52	19	31.61	31.55	51	5,563	0.92%
2022/09/05	10	32.26	62	32.78	32.25	-52	5,576	-0.93%
2022/09/02	0	0.00	10	32.06	31.95	-10	5,255	-0.19%
2022/09/01	3	31.77	5	32.00	31.85	-2	5,214	-0.04%
2022/08/31	9	31.68	9	31.71	31.70	0	5,184	0.00%
2022/08/30	8	31.42	26	31.52	31.45	-18	5,187	-0.35%
2022/08/29	3	31.28	3	31.15	31.30	0	5,267	0.00%
2022/08/26	5	31.85	4	31.78	31.70	1	5,373	0.02%
2022/08/25	0	0.00	4	31.50	31.55	-4	5,370	-0.07%
2022/08/24	23	31.34	32	31.22	31.10	-9	5,343	-0.17%
2022/08/23	5	31.43	33	31.30	31.50	-28	5,328	-0.53%
2022/08/22	8	31.13	6	30.94	31.10	2	5,227	0.04%
2022/08/19	10	31.15	28	31.11	31.10	-18	5,150	-0.35%
2022/08/18	15	30.29	13	30.29	30.25	2	4,994	0.04%
2022/08/17	50	29.40	3	29.48	29.60	47	4,855	0.97%
2022/08/16	0	0.00	1	29.40	29.35	-1	4,857	-0.02%
2022/08/12	2	29.05	0	0.00	29.15	2	4,912	0.04%
2022/08/11	1	29.50	0	0.00	29.10	1	4,919	0.02%
2022/08/10	5	29.55	0	0.00	29.50	5	4,931	0.10%
2022/08/09	0	0.00	2	29.25	29.35	-2	4,915	-0.04%
2022/08/08	6	28.82	2	28.80	28.90	4	4,904	0.08%
2022/08/05	12	29.53	0	0.00	29.15	12	4,875	0.25%
2022/08/04	1	29.35	3	28.90	29.50	-2	4,845	-0.04%
2022/08/03	6	29.18	0	0.00	29.30	6	4,843	0.12%
2022/08/02	2	29.68	3	29.65	29.65	-1	4,845	-0.02%
2022/08/01	1	30.35	0	0.00	30.25	1	4,897	0.02%
2022/07/29	1	30.30	0	0.00	30.25	1	4,926	0.02%
2022/07/28	7	30.32	25	30.45	30.35	-18	4,922	-0.37%
2022/07/27	1	30.60	0	0.00	30.70	1	4,935	0.02%
2022/07/22	2	30.15	0	0.00	30.00	2	4,991	0.04%
2022/07/20	32	30.63	3	30.45	30.30	29	5,057	0.57%
2022/07/19	5	30.50	0	0.00	30.40	5	5,114	0.10%
2022/07/18	1	30.50	0	0.00	30.05	1	5,147	0.02%
2022/07/15	1	30.00	17	30.20	30.35	-16	5,455	-0.29%
2022/07/14	0.3	30.00	2	30.05	30.15	-1.7	5,444	-0.03%
2022/07/12	15	29.12	0	0.00	29.00	15	5,397	0.28%
2022/07/11	1	29.35	3	29.18	29.35	-2	5,413	-0.04%
2022/07/08	28	29.23	5	29.39	29.30	23	5,411	0.42%
2022/07/07	1	27.40	3	27.37	27.85	-2	5,260	-0.04%
2022/07/06	1	26.80	0	0.00	26.30	1	5,281	0.02%
2022/07/05	3	26.73	0	0.00	26.85	3	5,355	0.06%
2022/07/04	1	26.25	1	26.20	26.10	0	5,427	0.00%
2022/07/01	3	28.07	0	0.00	27.10	3	5,576	0.05%
2022/06/30	4	29.38	0	0.00	29.00	4	5,657	0.07%
2022/06/27	7	30.79	5	30.90	30.95	2	5,961	0.03%
2022/06/24	0	0.00	3	30.57	30.60	-3	6,030	-0.05%
2022/06/23	18	30.76	16	30.74	30.65	2	6,109	0.03%
2022/06/22	2	30.90	2	30.85	30.80	0	6,324	0.00%
2022/06/21	3	30.28	2	30.40	30.65	1	6,295	0.02%
2022/06/20	3	29.97	2	29.25	29.25	1	6,334	0.02%
2022/06/17	30	30.55	0	0.00	30.25	30	6,421	0.47%
2022/06/16	3	31.25	5	30.95	30.55	-2	6,429	-0.03%
2022/06/15	22	32.53	48	32.70	31.10	-26	6,541	-0.40%
2022/06/14	1	30.50	11	31.05	31.50	-10	5,909	-0.17%
2022/06/10	3	31.32	2	31.30	31.35	1	5,799	0.02%
2022/06/09	0	0.00	2	31.20	31.30	-2	5,766	-0.03%
2022/06/08	0	0.00	10.1	31.10	31.10	-10.1	5,761	-0.18%
2022/06/07	1	31.30	3	31.30	31.20	-2	5,757	-0.03%
2022/06/06	10	31.00	25	31.11	31.05	-15	5,689	-0.26%
2022/06/02	9	30.17	4	30.31	30.20	5	5,660	0.09%
2022/06/01	0	0.00	1	29.65	29.85	-1	5,665	-0.02%
2022/05/31	10	29.30	0	0.00	29.15	10	5,750	0.17%
2022/05/30	0	0.00	1	28.90	28.90	-1	5,781	-0.02%
2022/05/27	1	28.45	0	0.00	28.45	1	5,857	0.02%
2022/05/26	2	28.40	0	28.75	28.30	2	5,932	0.03%
2022/05/25	0	0.00	0	28.90	28.75	0	6,010	0.00%
2022/05/24	3	29.08	0	0.00	28.95	3	6,142	0.05%
2022/05/23	0	0.00	0	29.40	29.20	0	6,233	0.00%
2022/05/18	10	29.00	0	0.00	29.00	10	7,061	0.14%
2022/05/13	0	0.00	2	29.10	29.35	-2	7,442	-0.03%
2022/05/12	0	0.00	1	28.30	28.15	-1	7,495	-0.01%
2022/05/11	0	0.00	3	28.87	28.90	-3	7,550	-0.04%
2022/05/10	5	28.85	1	28.70	28.85	4	7,890	0.05%
2022/05/09	6	28.66	10	28.20	28.20	-4	8,037	-0.05%
2022/05/06	0	0.00	2	29.50	29.45	-2	8,404	-0.02%
2022/05/05	0	0.00	1	30.20	29.80	-1	8,969	-0.01%
2022/05/04	4	29.78	1	29.85	29.75	3	9,179	0.03%
2022/05/03	1	29.75	15	30.12	29.80	-14	9,301	-0.15%
2022/04/29	4	30.99	2	30.70	30.55	2	9,289	0.02%
2022/04/28	15	30.62	2	30.55	30.65	13	9,246	0.14%
2022/04/27	0	0.00	1	29.60	30.20	-1	9,288	-0.01%
2022/04/26	6	30.03	11	29.98	30.10	-5	9,351	-0.05%
2022/04/25	0	0.00	4	30.78	30.05	-4	9,469	-0.04%
2022/04/22	13	31.49	1	31.70	31.55	12	9,499	0.13%
2022/04/21	20	31.72	3	31.62	31.85	17	9,446	0.18%
2022/04/20	1	30.80	0	0.00	30.80	1	9,101	0.01%
2022/04/19	1	30.45	0	0.00	30.30	1	9,116	0.01%
2022/04/18	2	29.85	0	0.00	30.00	2	9,149	0.02%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/14	0	0.00	1	30.45	30.35	-1	9,132	-0.01%
2022/04/13	4	30.89	1	30.80	30.85	3	9,138	0.03%
2022/04/12	35	31.57	1	31.55	30.95	34	9,159	0.37%
2022/04/11	8	31.71	2	31.65	31.60	6	9,186	0.07%
2022/04/08	10	32.87	17	32.76	32.70	-7	9,265	-0.08%
2022/04/07	21	33.12	61	33.28	32.40	-40	9,523	-0.42%
2022/04/06	0	0.00	11	33.68	33.75	-11	9,491	-0.12%
2022/04/01	13	33.34	5	33.29	33.30	8	9,924	0.08%
2022/03/31	0	0.00	13	32.95	33.00	-13	10,327	-0.13%
2022/03/30	48	32.77	8	32.69	32.60	40	10,185	0.39%
2022/03/29	8	32.85	15	32.71	32.60	-7	10,126	-0.07%
2022/03/28	9	32.15	12	32.20	32.45	-3	10,036	-0.03%
2022/03/25	36	32.50	83	32.49	32.20	-47	9,981	-0.47%
2022/03/24	3	32.02	0	0.00	31.85	3	9,841	0.03%
2022/03/23	6	32.06	21	31.91	31.90	-15	9,949	-0.15%
2022/03/22	13	31.64	19	31.66	32.00	-6	10,247	-0.06%
2022/03/21	12	31.03	5	30.91	31.20	7	10,407	0.07%
2022/03/18	11	30.72	9	31.03	30.85	2	10,359	0.02%
2022/03/17	2	29.85	0	0.00	29.80	2	10,138	0.02%
2022/03/16	11	28.89	0	0.00	28.95	11	10,389	0.11%
2022/03/15	0	0.00	1	29.05	29.05	-1	10,541	-0.01%
2022/03/11	0	0.00	2	29.45	29.45	-2	10,706	-0.02%
2022/03/10	2	29.90	0	0.00	29.90	2	10,718	0.02%
2022/03/09	7	29.30	1	29.20	29.50	6	10,676	0.06%
2022/03/08	10	29.17	3	28.92	29.05	7	10,664	0.07%
2022/03/07	6	30.00	1	29.75	30.00	5	10,564	0.05%
2022/03/04	8	31.99	3	31.75	31.50	5	10,458	0.05%
2022/03/03	4	32.06	1	32.10	32.05	3	10,361	0.03%
2022/03/02	12	31.73	1	31.60	31.80	11	10,324	0.11%
2022/03/01	31	32.20	2	32.10	32.25	29	10,259	0.28%
2022/02/25	7	32.00	0	0.00	31.95	7	10,188	0.07%
2022/02/24	5.1	31.58	12	31.52	31.55	-6.9	10,140	-0.07%
2022/02/23	0	0.00	2	32.25	32.20	-2	10,039	-0.02%
2022/02/22	38	31.74	10	32.01	31.85	28	10,012	0.28%
2022/02/21	3	32.52	3	32.58	33.00	0	9,946	0.00%
2022/02/18	20	32.68	49	32.53	33.10	-29	10,211	-0.28%
2022/02/17	37	32.15	19	32.25	31.95	18	10,036	0.18%
2022/02/16	2	31.38	7	31.34	31.30	-5	9,751	-0.05%
2022/02/15	13	30.89	0	0.00	30.95	13	9,720	0.13%
2022/02/14	6	31.03	5	31.15	30.95	1	9,705	0.01%
2022/02/11	31	31.29	7	30.96	31.15	24	9,663	0.25%
2022/02/10	12	31.19	7	31.28	31.15	5	9,600	0.05%
2022/02/09	7	32.52	37	32.64	32.65	-30	9,261	-0.32%
2022/02/08	14	32.75	34	32.72	32.60	-20	9,108	-0.22%
2022/02/07	35	32.50	43	32.68	32.60	-8	8,730	-0.09%
2022/01/26	15	31.06	22	31.05	31.00	-7	8,149	-0.09%
2022/01/25	5	30.50	5	30.76	30.10	0	7,974	0.00%
2022/01/24	9	29.74	8	29.96	30.45	1	7,858	0.01%
2022/01/21	1	30.40	22	30.50	30.45	-21	7,872	-0.27%
2022/01/20	1	30.55	5	30.73	30.80	-4	7,963	-0.05%
2022/01/19	1	30.15	18	30.31	30.55	-17	8,241	-0.21%
2022/01/18	19	30.24	7	30.28	29.95	12	8,136	0.15%
2022/01/17	11	29.94	2	29.55	30.20	9	7,981	0.11%
2022/01/14	3	28.98	9	28.89	28.80	-6	7,850	-0.08%
2022/01/12	4	29.51	3.1	29.25	29.40	1	7,811	0.01%
2022/01/11	4	30.13	14	30.24	29.95	-10	7,749	-0.13%
2022/01/10	1	30.75	1	30.65	30.75	0	7,689	0.00%
2022/01/07	5	30.74	3	30.87	30.55	2	7,667	0.03%
2022/01/06	6	30.89	1	31.05	31.40	5	7,594	0.07%
2022/01/05	1	31.40	6	32.00	31.40	-5	7,529	-0.07%
2022/01/04	2	31.70	8	31.68	31.65	-6	7,477	-0.08%
2022/01/03	13	32.51	28	32.27	32.10	-15	7,389	-0.20%
2021/12/30	106	32.43	63	32.42	32.30	43	7,195	0.60%	大買/
2021/12/29	14	31.33	3	31.47	31.85	11	6,836	0.16%
2021/12/28	56	32.07	21	31.96	31.20	35	6,683	0.52%
2021/12/27	4	31.16	27	31.29	31.50	-23	6,090	-0.38%
2021/12/24	5	29.80	1.1	29.83	29.90	3.9	5,566	0.07%
2021/12/23	2	29.78	5	29.85	29.75	-3	5,555	-0.05%
2021/12/22	0	0.00	17	29.65	29.65	-17	5,532	-0.31%
2021/12/21	2	29.73	4	29.81	29.75	-2	5,510	-0.04%
2021/12/20	15	30.27	6	30.39	30.10	9	5,459	0.16%
2021/12/17	20	30.02	26	29.96	29.95	-6	5,372	-0.11%
2021/12/16	26	30.47	18	30.36	30.60	8	5,231	0.15%
2021/12/15	6.1	29.24	6.1	29.86	30.30	0	4,845	0.00%
2021/12/14	13	29.07	5	28.63	28.50	8	4,519	0.18%
2021/12/13	0	0.00	4	28.85	28.70	-4	4,463	-0.09%
2021/12/10	37	29.58	16	29.36	29.20	21	4,412	0.48%
2021/12/09	13	29.01	5.1	29.38	29.50	7.9	4,100	0.19%
2021/12/08	3.1	28.74	5	28.57	28.50	-1.9	3,915	-0.05%
2021/12/07	10.1	28.83	14	28.77	28.70	-4	3,874	-0.10%
2021/12/06	0	0.00	1.1	28.15	28.20	-1.1	3,713	-0.03%
2021/12/03	0	0.00	1	27.60	27.70	-1	3,702	-0.03%
2021/12/02	1	27.20	2	27.40	27.25	-1	3,734	-0.03%
2021/12/01	0	0.00	12	27.50	27.60	-12	3,723	-0.32%
2021/11/30	2	27.58	0	0.00	27.25	2	3,715	0.05%
2021/11/29	2	27.05	0	0.00	27.05	2	3,714	0.05%
2021/11/25	1	28.10	2	27.70	27.75	-1	3,671	-0.03%
2021/11/24	1	27.70	1	27.60	27.85	0	3,661	0.00%
2021/11/23	21	27.52	4	27.79	27.65	17	3,677	0.46%
2021/11/22	9	28.63	2	28.30	28.25	7	3,665	0.19%
2021/11/19	1	28.15	4	28.34	28.20	-3	3,632	-0.08%
2021/11/18	11	29.33	9	29.13	28.85	2	3,548	0.06%
2021/11/17	40	29.78	18	29.98	30.00	22	3,389	0.65%
2021/11/16	23	29.25	22	28.77	29.00	1	2,923	0.03%
2021/11/15	1	27.85	1	28.00	28.05	0	2,646	0.00%
2021/11/12	11	28.34	2	28.40	28.05	9	2,645	0.34%
2021/11/11	1	28.05	3	28.12	27.95	-2	2,625	-0.08%
2021/11/10	18	27.96	1	28.15	27.90	17	2,619	0.65%
2021/11/09	3	27.72	1	27.70	27.75	2	2,609	0.08%
2021/11/08	0	0.00	5	27.80	27.80	-5	2,615	-0.19%
2021/11/05	2	27.85	0	0.00	27.90	2	2,633	0.08%
2021/11/04	6	28.06	7	27.92	27.85	-1	2,645	-0.04%
2021/11/03	0	0.00	1	27.65	27.50	-1	2,682	-0.04%
2021/11/02	5	27.20	31	27.33	27.25	-26	2,696	-0.96%
2021/11/01	30	28.08	5	27.90	27.90	25	2,702	0.93%
2021/10/29	2	27.60	1	27.50	27.40	1	2,719	0.04%
2021/10/28	9	27.90	9	28.01	28.10	0	2,735	0.00%
2021/10/27	13	27.85	25	27.59	28.65	-12	2,639	-0.45%
2021/10/26	0	0.00	2	26.30	26.15	-2	2,335	-0.09%
2021/10/25	0	0.00	6	25.95	26.05	-6	2,350	-0.26%
2021/10/22	11	25.50	6	25.59	25.60	5	2,410	0.21%
2021/10/21	8	25.31	3	25.45	25.95	5	2,475	0.20%
2021/10/20	1	25.60	8	25.35	25.35	-7	2,533	-0.28%
2021/10/19	3	25.45	0	0.00	25.45	3	2,858	0.10%
2021/10/18	0	0.00	2	25.40	25.40	-2	2,930	-0.07%
2021/10/13	0	0.00	1	26.20	25.80	-1	3,067	-0.03%
2021/10/12	0	0.00	6	25.77	25.70	-6	3,137	-0.19%
2021/10/08	0	0.00	2	26.40	26.25	-2	3,188	-0.06%
2021/10/06	0	0.00	2	25.90	25.45	-2	3,409	-0.06%
2021/10/01	5	26.40	12	25.94	26.00	-7	3,847	-0.18%
2021/09/30	0	0.00	6	26.77	26.85	-6	3,853	-0.16%
2021/09/29	0	0.00	4	26.20	26.35	-4	3,874	-0.10%
2021/09/28	2	26.40	3	26.08	26.10	-1	3,897	-0.03%
2021/09/27	4	26.20	1	26.25	26.20	3	3,969	0.08%
2021/09/24	10	26.25	2	26.55	26.20	8	4,278	0.19%
2021/09/23	4	26.03	2	26.35	26.35	2	4,324	0.05%
2021/09/22	0	0.00	3	25.75	25.50	-3	4,368	-0.07%
2021/09/15	1	25.50	1	25.50	25.35	0	4,742	0.00%
2021/09/13	1	25.45	0	0.00	25.55	1	4,779	0.02%
2021/09/09	30	25.10	0	0.00	25.25	30	4,840	0.62%
2021/09/08	0	0.00	12	24.70	24.65	-12	4,840	-0.25%
2021/09/07	17	25.63	0	0.00	25.25	17	4,839	0.35%
2021/09/06	0	26.05	1	26.10	25.85	-1	4,817	-0.02%
2021/09/03	0	0.00	5	26.35	26.35	-5	4,824	-0.10%
2021/09/02	11	26.20	0	0.00	26.10	11	4,894	0.22%
2021/09/01	2	26.53	0	0.00	26.65	2	4,887	0.04%
2021/08/31	2	26.50	0	0.00	26.45	2	4,878	0.04%
2021/08/30	0	0.00	4	26.53	26.55	-4	4,883	-0.08%
2021/08/26	5	26.10	1	26.20	26.15	4	4,865	0.08%
2021/08/25	0	0.00	1	26.05	26.30	-1	4,845	-0.02%
2021/08/24	3	25.95	3	26.55	25.90	0	4,841	0.00%
2021/08/23	3	26.37	0	0.00	26.30	3	4,839	0.06%
2021/08/20	2	25.73	7	25.84	25.75	-5	4,853	-0.10%
2021/08/18	1	25.95	1	26.45	26.70	0	4,837	0.00%
2021/08/17	2	26.08	6	25.96	25.85	-4	4,862	-0.08%
2021/08/13	0	0.00	4	26.85	26.80	-4	4,820	-0.08%
2021/08/12	2	27.65	0	0.00	27.65	2	4,811	0.04%
2021/08/11	6	27.73	3	27.65	27.75	3	4,834	0.06%
2021/08/10	1	27.65	0	0.00	27.65	1	4,856	0.02%
2021/08/09	11	28.79	17	28.62	28.40	-6	4,896	-0.12%
2021/08/06	0	0.00	1	30.00	30.15	-1	4,847	-0.02%
2021/08/05	16	30.02	0	0.00	29.85	16	4,892	0.33%
2021/08/04	6	30.68	1	31.15	30.55	5	4,982	0.10%
2021/08/03	8	32.75	0	0.00	32.85	8	4,997	0.16%
2021/08/02	14	32.80	1	33.05	32.75	13	4,961	0.26%
2021/07/30	26	33.08	2	33.10	32.80	24	4,976	0.48%
2021/07/29	10	33.72	1	33.55	33.65	9	4,945	0.18%
2021/07/28	5	33.23	3	33.90	33.60	2	4,943	0.04%
2021/07/27	4	34.26	5	34.66	34.15	-1	4,973	-0.02%
2021/07/26	4	34.10	15	34.37	34.45	-11	5,017	-0.22%
2021/07/23	25	34.55	52	34.70	34.60	-27	5,000	-0.54%
2021/07/22	13	33.02	12	33.15	33.70	1	4,766	0.02%
2021/07/21	2	33.15	1	32.20	32.30	1	4,734	0.02%
2021/07/20	2	33.13	0	0.00	33.10	2	4,720	0.04%
2021/07/19	2	33.88	2	33.88	33.80	0	4,716	0.00%
2021/07/16	0	0.00	3	34.32	34.30	-3	4,840	-0.06%
2021/07/15	4	34.25	2	34.15	33.95	2	4,860	0.04%
2021/07/14	11	34.31	36	33.94	34.30	-25	4,878	-0.51%
2021/07/13	35	33.86	3	33.95	33.40	32	4,912	0.65%
2021/07/12	13	34.42	7	34.57	34.35	6	5,099	0.12%
2021/07/09	3	33.50	11	33.61	33.75	-8	5,007	-0.16%
2021/07/08	4	32.98	3	33.00	33.10	1	5,134	0.02%
2021/07/07	3	32.88	3	33.00	32.95	0	5,359	0.00%
2021/07/06	0	0.00	1	33.00	33.00	-1	5,880	-0.02%
2021/07/05	1	32.90	6	32.88	33.00	-5	6,207	-0.08%
2021/07/02	9	32.72	2	32.93	32.80	7	6,566	0.11%
2021/07/01	11	33.57	12	33.85	33.25	-1	6,693	-0.01%
2021/06/30	8	32.45	4	33.03	33.00	4	6,463	0.06%
2021/06/29	12	32.58	0	0.00	32.50	12	6,427	0.19%
2021/06/28	13	33.04	0	0.00	33.20	13	6,428	0.20%
2021/06/25	5	31.75	2	31.75	31.85	3	6,265	0.05%
2021/06/24	0	0.00	3	31.20	31.25	-3	6,285	-0.05%
2021/06/23	0	0.00	1	30.85	30.90	-1	6,476	-0.02%
2021/06/22	0	0.00	30	30.38	30.25	-30	6,495	-0.46%
2021/06/21	51	30.10	55	30.28	30.15	-4	6,542	-0.06%
2021/06/18	4	30.78	0	0.00	30.65	4	6,620	0.06%
2021/06/17	0	0.00	24	30.75	30.80	-24	6,827	-0.35%
2021/06/16	8	30.72	4	30.65	30.60	4	7,005	0.06%
2021/06/11	54	30.98	0	0.00	30.60	54	7,215	0.75%
2021/06/10	7	30.76	4	30.80	30.85	3	7,261	0.04%
2021/06/09	0	0.00	12	30.15	30.00	-12	7,241	-0.17%
2021/06/08	0	0.00	2	30.00	29.95	-2	7,311	-0.03%
2021/06/04	0	0.00	1	29.90	29.95	-1	7,688	-0.01%
2021/06/02	1	30.45	1	30.20	30.25	0	7,978	0.00%
2021/05/28	1	29.50	0	0.00	29.80	1	8,167	0.01%
2021/05/27	2	28.90	10	29.23	29.35	-8	8,371	-0.10%
2021/05/26	0	29.35	0	0.00	29.30	0	8,487	0.00%
2021/05/25	5	29.17	2	29.25	29.00	3	8,526	0.04%
2021/05/24	4	29.00	3	29.00	29.00	1	8,556	0.01%
2021/05/21	2	28.65	6	28.84	28.75	-4	8,767	-0.05%
2021/05/19	3	28.60	16	28.65	28.75	-13	8,966	-0.14%
2021/05/18	2	28.25	15	28.34	28.60	-13	8,974	-0.14%
2021/05/17	3	25.97	36	25.99	26.00	-33	8,963	-0.37%
2021/05/14	4	28.13	25.1	28.60	27.90	-21.1	8,903	-0.24%
2021/05/13	15	26.05	15	27.90	27.60	0	8,870	0.00%
2021/05/12	37	28.92	20	27.86	28.15	17	8,810	0.19%
2021/05/11	4	30.70	11	31.51	30.70	-7	8,661	-0.08%
2021/05/10	8	32.14	0	0.00	32.20	8	8,595	0.09%
2021/05/07	7	32.68	37	32.39	32.80	-30	8,598	-0.35%
2021/05/06	0	0.00	12	31.92	31.55	-12	8,552	-0.14%
2021/05/05	1	32.15	0	0.00	31.50	1	8,546	0.01%
2021/05/04	42	31.55	4	31.20	31.95	38	8,551	0.44%
2021/05/03	17	33.31	0.2	33.50	33.10	16.8	8,504	0.20%
2021/04/29	7	34.54	17	34.60	34.55	-10	8,434	-0.12%
2021/04/28	4	34.98	17	35.45	34.90	-13	8,421	-0.15%
2021/04/27	6	34.65	0.1	34.90	34.70	5.9	8,426	0.07%
2021/04/26	1	34.80	7	34.90	35.00	-6	8,465	-0.07%
2021/04/23	0	0.00	10	34.65	34.70	-10	8,461	-0.12%
2021/04/22	28	34.71	17.1	34.90	34.35	10.9	8,508	0.13%
2021/04/21	11	35.16	0.1	35.25	35.15	10.9	8,401	0.13%
2021/04/20	3	35.43	0	0.00	35.50	3	8,360	0.04%
2021/04/19	21	35.87	2	35.93	35.80	19	8,381	0.23%
2021/04/16	20	36.33	17	36.53	36.40	3	8,271	0.04%
2021/04/15	7	35.69	42	35.76	35.50	-35	8,043	-0.44%
2021/04/14	21	34.44	11	34.70	34.95	10	7,935	0.13%
2021/04/13	56	35.57	29.1	35.71	35.35	26.9	8,112	0.33%
2021/04/12	2	36.55	2	36.60	36.30	0	8,481	0.00%
2021/04/09	22	35.08	19.1	35.18	35.75	3	8,026	0.04%
2021/04/08	63.1	34.78	42	34.87	34.75	21.1	7,714	0.27%
2021/04/07	2	33.00	7	33.27	33.50	-5	7,415	-0.07%
2021/04/06	2	32.63	12	32.65	32.70	-10	7,471	-0.13%
2021/04/01	8	32.21	8	32.43	32.50	0	7,490	0.00%
2021/03/31	4	31.88	17.2	32.14	32.15	-13.2	7,466	-0.18%
2021/03/30	18	32.10	40	32.07	32.15	-22	7,427	-0.30%
2021/03/29	9	32.40	3	32.50	32.55	6	7,353	0.08%
2021/03/26	15	32.73	8	32.49	32.55	7	7,299	0.10%
2021/03/25	1.1	32.59	8	32.65	32.65	-6.9	7,110	-0.10%
2021/03/24	5	32.85	5	32.74	32.90	0	7,130	0.00%
2021/03/23	32	32.35	44	32.45	32.50	-12	7,143	-0.17%
2021/03/22	68	32.94	14	33.50	33.10	54	7,072	0.76%
2021/03/19	25.2	32.50	30	32.64	33.10	-4.8	6,919	-0.07%
2021/03/18	9	32.28	15	32.44	32.30	-6	6,776	-0.09%
2021/03/17	8	31.83	39	31.86	31.75	-31	6,814	-0.45%
2021/03/16	4	31.49	0	0.00	31.45	4	6,874	0.06%
2021/03/15	12	31.60	11	31.50	31.55	1	6,885	0.01%
2021/03/12	63	31.74	2	31.85	31.85	61	6,983	0.87%
2021/03/11	4	32.00	17	32.02	32.00	-13	7,013	-0.19%
2021/03/10	52	31.41	61	31.69	31.50	-9	6,863	-0.13%
2021/03/09	55	30.65	2	30.30	31.15	53	6,879	0.77%
2021/03/08	15	31.85	12	31.33	30.95	3	6,870	0.04%
2021/03/05	15	31.33	0	0.00	31.20	15	6,740	0.22%
2021/03/04	10	31.00	2	31.05	31.05	8	6,719	0.12%
2021/03/03	1	30.60	2	30.60	30.90	-1	6,724	-0.01%
2021/03/02	19	31.19	23	31.57	30.80	-4	6,706	-0.06%
2021/02/26	12	31.05	68	31.03	31.00	-56	6,577	-0.85%
2021/02/25	0	0.00	11	30.77	30.60	-11	6,565	-0.17%
2021/02/24	4	30.65	1	30.65	30.55	3	6,625	0.05%
2021/02/23	12	31.22	21	31.06	31.00	-9	6,618	-0.14%
2021/02/22	5	30.80	2.8	30.62	30.75	2.2	6,583	0.03%
2021/02/19	0	0.00	1	29.80	30.05	-1	6,855	-0.01%
2021/02/18	2	29.30	2	29.30	29.40	0	6,968	0.00%
2021/02/17	0	0.00	1	28.85	28.85	-1	7,301	-0.01%
2021/02/04	0	0.00	1	28.25	28.30	-1	7,741	-0.01%
2021/02/03	1	28.05	0	0.00	28.00	1	7,906	0.01%
2021/02/01	1	27.70	0	0.00	27.75	1	8,195	0.01%
2021/01/29	1	28.10	2	28.00	28.15	-1	8,357	-0.01%
2021/01/27	1	27.90	0	0.00	28.00	1	8,800	0.01%
2021/01/26	3	27.92	0	0.00	27.75	3	9,746	0.03%
2021/01/22	1	27.85	0	0.00	28.05	1	10,897	0.01%
2021/01/21	3	28.15	43	28.49	27.90	-40	10,893	-0.37%
2021/01/20	0	0.00	1	28.65	28.30	-1	10,967	-0.01%
2021/01/19	8	29.68	0	0.00	29.30	8	10,903	0.07%
2021/01/18	1	28.95	0	0.00	28.95	1	10,850	0.01%
2021/01/15	2	29.35	0	0.00	29.05	2	10,821	0.02%
2021/01/14	0	0.00	1	30.05	30.00	-1	10,774	-0.01%
2021/01/12	0	0.00	1	29.90	29.50	-1	10,775	-0.01%
2021/01/11	0	0.00	1	30.20	30.15	-1	10,733	-0.01%
2021/01/08	3	30.12	14	30.24	30.15	-11	10,704	-0.10%
2021/01/06	13	30.69	8	30.66	30.55	5	10,586	0.05%
2021/01/05	25	32.62	22	31.86	32.50	3	10,188	0.03%
2021/01/04	1	30.60	14	30.94	30.70	-13	9,599	-0.14%
2020/12/31	0	0.00	3	30.60	30.45	-3	9,604	-0.03%
2020/12/30	1	30.60	2.1	30.65	30.55	-1.1	9,554	-0.01%
2020/12/29	3	30.83	16	30.63	30.85	-13	9,462	-0.14%
2020/12/28	4	30.06	2	30.28	30.30	2	9,198	0.02%
2020/12/25	1	29.55	11	29.60	29.65	-10	9,099	-0.11%
2020/12/24	1	29.55	1	29.55	29.35	0	9,071	0.00%
2020/12/22	2	29.60	1	29.65	28.85	1	9,032	0.01%
2020/12/21	1	29.45	2	29.60	29.45	-1	9,079	-0.01%
2020/12/17	3	28.93	1	29.30	29.40	2	9,124	0.02%
2020/12/16	2	28.98	0	0.00	28.95	2	9,109	0.02%
2020/12/15	14	29.34	0	0.00	28.70	14	9,413	0.15%
2020/12/14	1	29.50	0	0.00	29.40	1	9,393	0.01%
2020/12/11	4	29.21	0	0.00	29.25	4	9,501	0.04%
2020/12/10	5	30.55	2	30.70	30.10	3	9,310	0.03%
2020/12/09	0	0.00	20	30.53	30.55	-20	9,190	-0.22%
2020/12/08	2	30.95	1	30.75	30.50	1	9,173	0.01%
2020/12/07	0	0.00	4	30.66	30.60	-4	9,050	-0.04%
2020/12/04	0	0.00	7	30.56	30.50	-7	9,006	-0.08%
2020/12/03	4	30.53	20	30.60	30.35	-16	8,973	-0.18%
2020/12/02	6	30.14	32	30.13	30.10	-26	8,881	-0.29%
2020/12/01	0	0.00	14	30.09	30.40	-14	8,891	-0.16%
2020/11/30	3	30.28	3	30.28	30.20	0	8,914	0.00%
2020/11/27	1	30.40	3.3	30.20	30.15	-2.3	8,957	-0.03%
2020/11/26	1.1	29.90	2	29.95	29.95	-0.9	8,987	-0.01%
2020/11/25	2	29.70	0	0.00	29.90	2	9,000	0.02%
2020/11/24	6	30.19	2	29.95	29.80	4	8,959	0.04%
2020/11/23	3	30.22	2	30.15	30.20	1	8,953	0.01%
2020/11/19	5	30.08	5	30.02	29.95	0	8,962	0.00%
2020/11/18	36	30.75	42	30.79	30.50	-6	9,001	-0.07%
2020/11/17	0	0.00	18	30.72	30.65	-18	9,020	-0.20%
2020/11/16	21	30.61	34	30.71	30.85	-13	9,131	-0.14%
2020/11/13	4	30.01	29	30.22	30.25	-25	8,925	-0.28%
2020/11/12	3	29.60	0	0.00	28.95	3	8,660	0.03%
2020/11/11	5	28.75	10	29.55	29.65	-5	8,567	-0.06%
2020/11/10	11	29.18	1	29.25	29.05	10	8,443	0.12%
2020/11/09	10	29.42	9	29.54	29.30	1	8,492	0.01%
2020/11/06	8	29.16	5	29.10	29.00	3	8,475	0.04%
2020/11/05	16	28.49	4	28.45	28.50	12	8,567	0.14%
2020/11/04	37	28.85	38	28.73	28.85	-1	8,474	-0.01%
2020/11/03	169	30.04	101	29.80	29.20	68	8,350	0.81%	大買/大賣/
2020/11/02	72	30.36	66	30.46	30.50	6	7,719	0.08%
2020/10/30	0	0.00	2	28.08	27.75	-2	6,659	-0.03%
2020/10/29	0	0.00	2	27.15	27.60	-2	6,636	-0.03%
2020/10/28	1	28.15	3	28.08	27.55	-2	6,670	-0.03%
2020/10/27	2	27.75	0	0.00	27.80	2	6,553	0.03%
2020/10/26	4	27.74	0	0.00	27.50	4	6,536	0.06%
2020/10/22	2	27.83	0	0.00	27.55	2	6,573	0.03%
2020/10/21	1	27.90	0	0.00	27.85	1	6,609	0.02%
2020/10/20	0	0.00	2	27.60	27.50	-2	6,581	-0.03%
2020/10/19	0	0.00	3	27.38	27.30	-3	6,562	-0.05%
2020/10/16	5	27.10	1	27.25	26.75	4	6,554	0.06%
2020/10/15	1	27.00	0	0.00	27.10	1	6,582	0.02%
2020/10/14	8	27.37	2	27.35	27.10	6	6,646	0.09%
2020/10/08	0	0.00	4	27.00	27.05	-4	6,641	-0.06%
2020/10/05	3	25.75	0	0.00	25.70	3	6,608	0.05%
2020/09/29	3	25.60	0	0.00	25.45	3	6,745	0.04%
2020/09/24	0	0.00	2	25.73	25.60	-2	6,962	-0.03%
2020/09/23	1	26.70	3	26.73	26.65	-2	6,916	-0.03%
2020/09/22	6	26.86	0	0.00	26.80	6	6,990	0.09%
2020/09/21	0	0.00	2	27.75	27.70	-2	7,069	-0.03%
2020/09/18	12	27.93	4	28.39	27.55	8	7,041	0.11%
2020/09/17	1	27.80	0	0.00	28.10	1	6,712	0.01%
2020/09/16	6	27.98	16	28.02	27.85	-10	6,659	-0.15%
2020/09/11	6	26.86	0	0.00	26.55	6	6,766	0.09%
2020/09/10	5	27.50	3	27.30	27.25	2	6,718	0.03%
2020/09/09	4	27.34	7	27.36	27.35	-3	6,700	-0.04%
2020/09/08	10	26.85	1	27.05	27.30	9	6,638	0.14%
2020/09/07	8	27.11	5	27.05	26.80	3	6,593	0.05%
2020/09/04	13	27.22	13	26.88	27.20	0	6,566	0.00%
2020/09/03	17	27.98	19	27.88	27.80	-2	6,495	-0.03%
2020/09/02	8	28.09	20	28.13	28.20	-12	6,405	-0.19%
2020/09/01	7	27.97	9	27.94	27.90	-2	6,316	-0.03%
2020/08/31	8	27.78	3	27.98	27.75	5	6,232	0.08%
2020/08/28	2	27.35	3	27.50	27.50	-1	6,174	-0.02%
2020/08/27	9	27.42	2	27.75	27.30	7	6,148	0.11%
2020/08/26	7	27.86	6	27.90	27.70	1	6,041	0.02%
2020/08/25	8	27.65	1	27.60	27.60	7	5,980	0.12%
2020/08/24	16	27.84	2	27.75	28.15	14	5,854	0.24%
2020/08/21	6	27.64	32	28.02	27.85	-26	5,652	-0.46%
2020/08/20	13	27.79	13	27.27	26.65	0	5,236	0.00%
2020/08/19	4	27.43	13	27.44	27.30	-9	4,917	-0.18%
2020/08/18	0	0.00	3	27.23	27.20	-3	4,736	-0.06%
2020/08/14	3	26.72	1	26.85	26.80	2	4,604	0.04%
2020/08/13	11	27.26	10	27.12	27.10	1	4,536	0.02%
2020/08/12	38	26.95	0	0.00	27.65	38	4,356	0.87%
2020/08/11	10	26.78	14	27.08	26.75	-4	4,191	-0.10%
2020/08/10	4	26.40	0	0.00	26.45	4	3,949	0.10%
2020/08/07	4	26.33	11	26.09	26.50	-7	3,920	-0.18%
2020/08/06	6	26.16	21	25.99	25.90	-15	3,811	-0.39%
2020/08/05	1	25.10	0	0.00	25.10	1	3,491	0.03%
2020/08/04	11	25.27	6	25.20	25.15	5	3,478	0.14%
2020/08/03	2	24.60	9	24.88	24.90	-7	3,466	-0.20%
2020/07/31	10	23.95	0	0.00	24.10	10	3,435	0.29%
2020/07/29	1	23.55	1	23.85	23.70	0	3,488	0.00%
2020/07/28	3	23.73	3	23.28	23.10	0	3,514	0.00%
2020/07/24	2	24.60	8	24.55	24.50	-6	3,453	-0.17%
2020/07/23	3	24.80	0	0.00	24.70	3	3,447	0.09%
2020/07/21	0	0.00	3	24.83	25.00	-3	3,404	-0.09%
2020/07/20	10	24.72	8	24.62	24.65	2	3,384	0.06%
2020/07/17	0	0.00	1	23.45	23.40	-1	3,312	-0.03%
2020/07/15	3	24.45	4	24.63	24.10	-1	3,271	-0.03%
2020/07/14	1	24.65	1	24.60	24.60	0	3,280	0.00%
2020/07/13	5	24.99	1	25.00	25.00	4	3,281	0.12%
2020/07/10	1	25.20	0	0.00	24.60	1	3,289	0.03%
2020/07/09	0	0.00	1	25.35	24.90	-1	3,389	-0.03%
2020/07/08	2	24.95	1	25.05	24.80	1	3,345	0.03%
2020/07/07	0	0.00	7.5	24.35	24.40	-7.5	3,289	-0.23%
2020/07/06	5.1	24.90	1	24.95	25.15	4.1	3,215	0.13%
2020/07/03	2	24.20	0	0.00	24.25	2	3,102	0.06%
2020/07/02	0.2	24.20	6	24.41	24.20	-5.8	3,054	-0.19%
2020/07/01	11.5	24.25	2	24.23	24.30	9.5	3,012	0.32%
2020/06/30	5	23.80	44	23.36	24.10	-39	2,913	-1.34%
2020/06/29	1	22.70	2	22.58	22.70	-1	2,777	-0.04%
2020/06/24	2	22.48	0	0.00	22.40	2	2,784	0.07%
2020/06/23	0	0.00	1	22.55	22.55	-1	2,790	-0.04%
2020/06/22	4	22.55	0	0.00	22.45	4	2,797	0.14%
2020/06/19	2	22.50	0	0.00	22.55	2	2,808	0.07%
2020/06/18	17	22.87	24	22.44	22.20	-7	2,710	-0.26%
2020/06/11	0	0.00	1	22.00	21.25	-1	2,720	-0.04%
2020/06/09	3	21.78	0	0.00	21.75	3	2,779	0.11%
2020/06/08	30	22.52	0	0.00	22.30	30	2,861	1.05%
2020/06/05	22	22.40	3	22.40	22.50	19	2,868	0.66%
2020/06/03	0	0.00	2	21.75	22.00	-2	2,871	-0.07%
2020/06/02	0	0.00	9	21.75	21.60	-9	2,840	-0.32%
2020/06/01	0	0.00	3	21.70	21.85	-3	2,847	-0.11%
2020/05/29	0	0.00	21	21.50	21.45	-21	2,838	-0.74%
2020/05/28	0	0.00	1	22.00	21.60	-1	2,841	-0.04%
2020/05/22	1	21.60	2	21.35	21.20	-1	2,867	-0.03%
2020/05/21	0	0.00	1	21.55	21.60	-1	2,865	-0.03%
2020/05/15	2	21.10	7	21.39	21.10	-5	2,984	-0.17%
2020/05/14	25	22.03	3	21.68	21.65	22	2,942	0.75%
2020/05/13	2	21.90	1	22.30	22.35	1	2,868	0.03%
2020/05/12	4	21.40	2	21.30	21.30	2	2,845	0.07%
2020/05/11	3	21.83	2	21.75	21.75	1	2,836	0.04%
2020/05/08	1	21.45	4	21.73	21.80	-3	2,809	-0.11%
2020/05/07	2	21.10	25	20.94	21.15	-23	2,720	-0.85%
2020/05/06	4	20.79	0	0.00	20.70	4	2,704	0.15%
2020/05/05	3	20.83	3	21.02	20.85	0	2,714	0.00%
2020/05/04	5	20.87	2	20.93	21.05	3	2,673	0.11%
2020/04/30	1	20.85	0	0.00	20.80	1	2,632	0.04%
2020/04/29	6	20.95	1	20.85	20.70	5	2,660	0.19%
2020/04/28	2	20.60	0	0.00	20.65	2	2,633	0.08%
2020/04/24	0	0.00	2	20.33	20.30	-2	2,674	-0.07%
2020/04/23	0	0.00	7	20.00	20.10	-7	2,682	-0.26%
2020/04/21	8	19.74	3.2	19.75	19.65	4.8	2,710	0.18%
2020/04/20	0	0.00	3	20.02	20.20	-3	2,737	-0.11%
2020/04/17	0	0.00	2	19.90	20.05	-2	2,785	-0.07%
2020/04/16	6	20.07	13	20.04	20.00	-7	2,780	-0.25%
2020/04/15	12	20.12	12	20.21	20.05	0	2,762	0.00%
2020/04/14	1	20.80	11	20.41	20.50	-10	2,747	-0.36%
2020/04/13	3	19.83	0	0.00	20.45	3	2,634	0.11%
2020/04/10	3	19.55	0	0.00	19.75	3	2,617	0.11%
2020/04/09	7	19.51	0	0.00	19.55	7	2,635	0.27%
2020/04/08	1	19.65	5	19.88	19.85	-4	2,645	-0.15%
2020/04/07	2	19.60	20	19.55	19.45	-18	2,639	-0.68%
2020/03/31	8	19.18	6	18.88	18.95	2	2,712	0.07%
2020/03/30	0	0.00	22	18.74	19.00	-22	2,699	-0.81%
2020/03/26	10	18.25	1	18.05	18.25	9	2,705	0.33%
2020/03/25	25	18.43	3	18.45	18.25	22	2,704	0.81%
2020/03/24	14	16.91	7	17.30	17.45	7	2,694	0.26%
2020/03/20	3	16.25	9	16.16	16.25	-6	2,913	-0.21%
2020/03/19	21	14.80	11	14.83	14.80	10	2,906	0.34%
2020/03/18	0	0.00	1	17.40	16.35	-1	2,846	-0.04%
2020/03/17	21	17.19	0	0.00	16.90	21	2,865	0.73%
2020/03/16	3	19.02	7	19.86	18.75	-4	2,816	-0.14%
2020/03/13	15	19.56	1	19.90	19.95	14	2,805	0.50%
2020/03/12	9	21.73	0	0.00	21.70	9	2,722	0.33%
2020/03/11	0	0.00	1	22.50	22.90	-1	2,621	-0.04%
2020/03/10	2	21.95	0	0.00	22.85	2	2,596	0.08%
2020/03/09	7	22.84	10	22.70	22.60	-3	2,576	-0.12%
2020/03/06	5	23.35	0	0.00	23.35	5	2,563	0.20%
2020/03/05	5	23.70	2	23.85	23.70	3	2,578	0.12%
2020/03/02	0	0.00	8	22.92	23.20	-8	2,598	-0.31%
2020/02/27	1	23.00	0	0.00	22.80	1	2,593	0.04%
2020/02/26	0	0.00	2	23.50	23.60	-2	2,581	-0.08%
2020/02/25	12	23.42	1	23.60	23.60	11	2,599	0.42%
2020/02/24	5	23.65	6	23.70	23.50	-1	2,608	-0.04%
2020/02/21	0	0.00	2	23.95	23.95	-2	2,614	-0.08%
2020/02/20	4	23.96	7	24.24	23.85	-3	2,620	-0.11%
2020/02/19	4	23.13	1	23.30	23.80	3	2,596	0.12%
2020/02/17	5	23.00	0	0.00	23.00	5	2,572	0.19%
2020/02/14	1	22.90	0	0.00	23.05	1	2,578	0.04%
2020/02/13	1	23.10	13	23.32	23.15	-12	2,572	-0.47%
2020/02/10	1	22.20	10	22.15	22.35	-9	2,539	-0.35%
2020/02/07	6	22.73	0	0.00	22.60	6	2,545	0.24%
2020/02/06	0	0.00	6	22.76	23.30	-6	2,554	-0.23%
2020/02/05	1	22.50	0	0.00	22.50	1	2,601	0.04%
2020/02/03	4	22.16	0	0.00	22.40	4	2,640	0.15%
2020/01/31	0	0.00	9	23.65	23.75	-9	2,605	-0.35%
2020/01/30	10	24.03	0	0.00	23.55	10	2,653	0.38%
2020/01/20	11	25.74	0	0.00	25.65	11	2,655	0.41%
2020/01/17	2	25.65	1	25.65	25.65	1	2,651	0.04%
2020/01/16	1	25.65	5	25.65	25.80	-4	2,635	-0.15%
2020/01/14	0	0.00	2	25.20	25.35	-2	2,601	-0.08%
2020/01/13	1	25.00	1	25.10	25.20	0	2,573	0.00%
2020/01/10	1	24.60	1	24.55	24.65	0	2,532	0.00%
2020/01/08	3	24.27	0	0.00	24.05	3	2,545	0.12%
2020/01/07	2	24.35	0	0.00	24.60	2	2,553	0.08%
2020/01/03	6	25.47	5	25.50	25.25	1	2,679	0.04%
2020/01/02	16	25.74	0	0.00	25.65	16	2,668	0.60%
2019/12/31	2	25.80	1	26.05	25.80	1	2,651	0.04%
2019/12/30	5	25.75	0	0.00	25.80	5	2,649	0.19%
2019/12/26	0	0.00	3	26.05	26.10	-3	2,653	-0.11%
2019/12/24	0	0.00	2	25.58	25.85	-2	2,640	-0.08%
2019/12/20	3	25.83	1	25.80	26.00	2	2,689	0.07%
2019/12/19	1	25.80	1	25.80	25.75	0	2,690	0.00%
2019/12/18	1	25.95	2	25.95	25.90	-1	2,716	-0.04%
2019/12/17	8	26.01	4	26.00	26.00	4	2,712	0.15%
2019/12/16	0	0.00	1	25.30	25.20	-1	2,542	-0.04%
2019/12/13	2	24.65	2	24.65	24.45	0	2,543	0.00%
2019/12/12	21	24.53	0	0.00	24.50	21	2,552	0.82%
2019/12/11	3	24.87	0	0.00	24.85	3	2,554	0.12%
2019/12/10	29	24.85	4	25.00	25.00	25	2,573	0.97%
2019/12/09	2	25.15	0	0.00	25.10	2	2,594	0.08%
2019/12/04	0	0.00	2	25.23	25.35	-2	2,718	-0.07%
2019/12/02	0	0.00	3	24.90	25.30	-3	2,755	-0.11%
2019/11/29	0	0.00	15	25.10	25.10	-15	2,781	-0.54%
2019/11/28	0	0.00	50	25.40	25.35	-50	2,818	-1.77%
2019/11/27	60	25.43	5	25.40	25.50	55	2,859	1.92%
2019/11/26	0	0.00	1	25.45	25.30	-1	2,890	-0.03%
2019/11/22	3	25.15	1	25.15	25.10	2	3,021	0.07%
2019/11/21	6	25.20	1	25.05	25.25	5	3,095	0.16%
2019/11/20	0	0.00	6	24.98	25.15	-6	3,114	-0.19%
2019/11/19	3	24.90	1	25.10	24.95	2	3,187	0.06%
2019/11/18	4	24.90	3	24.95	25.10	1	3,234	0.03%
2019/11/14	2	24.25	0	0.00	24.20	2	3,353	0.06%
2019/11/12	1	23.80	0	0.00	24.00	1	3,529	0.03%
2019/11/08	2	24.40	0	0.00	24.40	2	3,857	0.05%
2019/11/06	1	24.40	0	0.00	24.40	1	4,191	0.02%
2019/11/05	0	0.00	15	24.70	24.65	-15	4,378	-0.34%
2019/11/04	0	0.00	1	24.85	24.85	-1	4,522	-0.02%
2019/10/31	1	24.00	0	0.00	23.80	1	4,603	0.02%
2019/10/28	5	24.69	0	0.00	24.70	5	4,713	0.11%
2019/10/25	0	0.00	5	25.20	25.35	-5	4,689	-0.11%
2019/10/23	5	25.11	0	0.00	25.10	5	5,075	0.10%
2019/10/22	3	25.30	0	0.00	25.35	3	5,113	0.06%
2019/10/18	1	25.30	0	0.00	25.30	1	5,302	0.02%
2019/10/17	4	25.35	0	0.00	25.35	4	5,324	0.08%
2019/10/16	0	0.00	1	25.10	25.15	-1	5,375	-0.02%
2019/10/14	1	24.35	0	0.00	24.95	1	5,453	0.02%
2019/10/09	0	0.00	2	25.70	25.65	-2	5,363	-0.04%
2019/10/02	0	0.00	1	26.35	26.60	-1	5,923	-0.02%
2019/10/01	1	26.25	2	25.85	25.90	-1	5,902	-0.02%
2019/09/27	0	0.00	1	26.45	26.25	-1	5,875	-0.02%
2019/09/26	5	27.08	0	0.00	26.75	5	5,850	0.09%
2019/09/25	6	26.49	0	0.00	26.40	6	5,800	0.10%
2019/09/23	12	26.80	0	0.00	26.80	12	5,827	0.21%
2019/09/19	1	26.50	0	0.00	26.60	1	5,924	0.02%
2019/09/18	1	26.70	0	0.00	26.65	1	5,998	0.02%
2019/09/16	8	26.89	10	26.65	26.55	-2	6,108	-0.03%
2019/09/11	3	27.00	1	27.10	27.20	2	6,057	0.03%
2019/09/09	1	27.70	1	27.70	27.70	0	5,964	0.00%
2019/09/06	3	28.15	0	0.00	28.15	3	5,927	0.05%
2019/09/05	0	0.00	1	28.60	28.55	-1	5,869	-0.02%
2019/09/04	20	28.65	20	28.55	28.55	0	5,848	0.00%
2019/09/03	29	28.56	30	28.85	28.55	-1	5,846	-0.02%
2019/09/02	0	0.00	1	28.70	28.65	-1	5,815	-0.02%
2019/08/29	1	27.80	0	0.00	27.90	1	5,720	0.02%
2019/08/28	14	28.12	11	28.02	27.60	3	5,675	0.05%
2019/08/26	7	27.05	2	27.30	26.85	5	5,536	0.09%
2019/08/22	1	28.55	2	28.98	28.45	-1	5,445	-0.02%
2019/08/21	57	28.28	0	0.00	28.25	57	5,355	1.06%
2019/08/20	3	28.70	0	0.00	28.30	3	5,293	0.06%
2019/08/19	5	28.90	0	0.00	28.85	5	5,210	0.10%
2019/08/16	1	28.60	0	0.00	28.65	1	5,170	0.02%
2019/08/14	4	28.43	4	28.84	28.95	0	5,035	0.00%
2019/08/13	0	0.00	4	28.10	27.75	-4	4,835	-0.08%
2019/08/12	17	29.21	5	29.23	28.75	12	4,774	0.25%
2019/08/08	4	28.50	56	28.67	28.45	-52	4,616	-1.13%
2019/08/07	13	28.36	30	28.38	28.05	-17	4,537	-0.37%
2019/08/06	1	27.60	1	27.80	28.30	0	4,373	0.00%
2019/08/05	0	0.00	3	27.60	27.40	-3	4,279	-0.07%
2019/08/02	1.6	27.15	21	27.10	27.15	-19.4	4,223	-0.46%
2019/08/01	1	27.70	0	0.00	27.70	1	4,257	0.02%
2019/07/31	21	26.75	7	27.01	27.05	14	4,261	0.33%
2019/07/30	10	26.35	0	0.00	26.45	10	4,274	0.23%
2019/07/29	0	0.00	0.5	27.25	27.20	-0.5	4,277	-0.01%
2019/07/26	1	27.75	1	27.30	27.40	0	4,281	0.00%
2019/07/25	1	27.95	45	27.99	27.60	-44	4,335	-1.01%
2019/07/23	0	0.00	2	26.95	26.85	-2	4,220	-0.05%
2019/07/22	2	26.25	11	26.78	26.85	-9	4,182	-0.22%
2019/07/19	10	26.18	1	26.15	26.25	9	4,201	0.21%
2019/07/18	5	26.32	0	0.00	26.20	5	4,231	0.12%
2019/07/17	2	26.60	22	26.65	26.80	-20	4,239	-0.47%
2019/07/16	10	26.36	0	0.00	26.15	10	4,296	0.23%
2019/07/15	5	25.77	3	26.00	26.15	2	4,274	0.05%
2019/07/12	5	26.00	6	25.94	26.00	-1	4,254	-0.02%
2019/07/11	21	25.70	3	25.53	25.70	18	4,226	0.43%
2019/07/10	10	26.40	6	26.21	25.60	4	4,243	0.09%
2019/07/09	2	25.58	3	25.80	25.90	-1	3,908	-0.03%
2019/07/08	0	0.00	4	25.79	25.75	-4	3,902	-0.10%
2019/07/05	2	25.45	0	0.00	25.40	2	3,920	0.05%
2019/07/03	3	25.55	0	0.00	25.20	3	4,008	0.07%
2019/07/02	0	0.00	3	25.55	25.70	-3	4,028	-0.07%
2019/07/01	2	25.53	0	0.00	25.45	2	4,028	0.05%
2019/06/28	1	25.00	19	24.89	25.05	-18	4,038	-0.45%
2019/06/27	1	26.00	2	25.93	25.25	-1	4,034	-0.02%
2019/06/26	1	25.65	1	25.65	25.70	0	3,911	0.00%
2019/06/25	0	0.00	1	25.20	25.35	-1	3,926	-0.03%
2019/06/24	2	25.15	4	25.21	25.30	-2	3,877	-0.05%
2019/06/21	1	24.85	8	24.70	24.50	-7	3,881	-0.18%
2019/06/20	2	24.25	0	0.00	24.20	2	3,937	0.05%
2019/06/19	0	0.00	5	24.07	24.10	-5	4,187	-0.12%
2019/06/18	1	23.55	0	0.00	23.55	1	4,303	0.02%
2019/06/13	1	23.65	0	0.00	23.70	1	4,689	0.02%
2019/06/12	0	0.00	29	23.70	23.60	-29	4,717	-0.61%
2019/06/11	2	23.85	1	23.90	24.00	1	4,791	0.02%
2019/06/06	6	23.00	1	23.30	23.05	5	4,814	0.10%
2019/06/05	9	23.09	3	23.13	23.10	6	4,819	0.12%
2019/06/03	6	23.00	0	0.00	23.00	6	4,929	0.12%
2019/05/31	10	23.34	0	0.00	23.45	10	5,027	0.20%
2019/05/29	5	22.67	0	0.00	22.60	5	5,109	0.10%
2019/05/23	1	23.30	0	0.00	23.30	1	5,218	0.02%
2019/05/22	3	24.48	2	24.45	24.15	1	5,200	0.02%
2019/05/21	1	24.45	0	0.00	24.45	1	5,226	0.02%
2019/05/20	0	0.00	1	24.75	24.75	-1	5,249	-0.02%
2019/05/15	0	0.00	2	25.10	25.05	-2	5,164	-0.04%
2019/05/14	1	23.80	1	24.60	24.80	0	5,107	0.00%
2019/05/13	0	0.00	1	24.65	24.55	-1	5,084	-0.02%
2019/05/10	0	0.00	1	24.55	24.10	-1	5,034	-0.02%
2019/05/09	3	24.62	1	24.50	24.20	2	4,995	0.04%
2019/05/08	1	24.75	3	25.32	25.35	-2	4,909	-0.04%
2019/05/07	1	25.85	0	0.00	25.70	1	4,836	0.02%
2019/05/06	2	25.38	7	25.66	25.10	-5	4,785	-0.10%
2019/05/03	0	0.00	3	26.30	26.40	-3	4,701	-0.06%
2019/05/02	3	26.17	7	26.09	26.25	-4	4,671	-0.09%
2019/04/30	0	0.00	44	25.72	26.00	-44	4,622	-0.95%
2019/04/29	1	25.55	1	25.00	25.00	0	4,407	0.00%
2019/04/26	2	25.00	1	25.25	25.35	1	4,409	0.02%
2019/04/25	3	25.55	5	25.51	25.15	-2	4,519	-0.04%
2019/04/24	5	25.40	5	25.25	25.45	0	4,551	0.00%
2019/04/22	0	0.00	3	25.22	25.10	-3	4,548	-0.07%
2019/04/19	0	0.00	2	24.28	24.20	-2	4,467	-0.04%
2019/04/18	0	0.00	4	24.48	23.90	-4	4,501	-0.09%
2019/04/17	3	24.67	4	24.60	24.55	-1	4,630	-0.02%
2019/04/16	4	24.65	18	24.74	24.50	-14	4,820	-0.29%
2019/04/15	2	24.50	30	24.06	24.65	-28	4,989	-0.56%
2019/04/12	9	23.56	3	23.60	23.60	6	4,914	0.12%
2019/04/11	10	23.79	1	24.00	23.70	9	4,911	0.18%
2019/04/10	1	24.05	5	24.05	24.10	-4	4,887	-0.08%
2019/04/09	1	23.65	4	23.70	23.85	-3	4,821	-0.06%
2019/04/08	1	23.80	2	23.78	23.75	-1	4,839	-0.02%
2019/04/03	2	23.48	2	23.53	23.50	0	4,805	0.00%
2019/04/02	7	23.42	3	23.67	23.40	4	4,795	0.08%
2019/04/01	2	23.40	4	23.50	23.45	-2	4,776	-0.04%
2019/03/29	5	23.13	4	23.00	23.00	1	4,726	0.02%
2019/03/28	14	23.06	9	22.99	22.90	5	4,701	0.11%
2019/03/27	6	23.57	5	23.56	23.50	1	4,650	0.02%
2019/03/26	10	23.64	2	23.55	23.40	8	4,622	0.17%
2019/03/25	35	23.81	1	24.00	23.75	34	4,553	0.75%
2019/03/22	19	25.24	14	25.03	24.85	5	4,557	0.11%
2019/03/21	3	26.47	34	26.50	26.10	-31	4,316	-0.72%
2019/03/20	4	25.94	0	0.00	26.05	4	4,214	0.09%
2019/03/19	12	26.35	5	26.10	26.10	7	4,218	0.17%
2019/03/18	2	25.35	19	26.03	26.50	-17	4,208	-0.40%
2019/03/15	2	25.20	0	0.00	25.15	2	4,001	0.05%
2019/03/14	0	0.00	6	25.54	25.35	-6	3,996	-0.15%
2019/03/13	0	0.00	4	25.25	25.35	-4	3,949	-0.10%
2019/03/12	9	25.15	0	0.00	25.05	9	3,954	0.23%
2019/03/11	3	24.93	2	24.90	24.80	1	3,997	0.03%
2019/03/08	3	24.60	0	0.00	24.75	3	4,017	0.07%
2019/03/07	4	25.25	22	25.14	25.10	-18	4,007	-0.45%
2019/03/06	25	25.51	6	25.53	25.70	19	3,941	0.48%
2019/03/05	1	25.15	0	0.00	24.85	1	3,870	0.03%
2019/03/04	0	0.00	7	25.01	25.00	-7	3,847	-0.18%
2019/02/27	0	0.00	2	24.35	24.55	-2	3,807	-0.05%
2019/02/26	6	24.63	5	24.96	24.50	1	3,815	0.03%
2019/02/25	7	24.97	10	25.18	24.95	-3	3,835	-0.08%
2019/02/22	5	24.69	0	0.00	24.90	5	3,808	0.13%
2019/02/21	5	24.89	7	24.82	24.80	-2	3,830	-0.05%
2019/02/20	5	24.45	0	0.00	24.50	5	3,817	0.13%
2019/02/19	1	24.50	0	0.00	24.70	1	3,789	0.03%
2019/02/18	0	0.00	1	24.80	24.80	-1	3,808	-0.03%
2019/02/14	8	24.86	0	0.00	24.80	8	3,805	0.21%
2019/02/13	3	25.00	1	25.05	24.95	2	3,803	0.05%
2019/02/12	2	24.90	3	25.07	24.90	-1	3,803	-0.03%
2019/02/11	9	24.64	8	24.89	24.90	1	3,795	0.03%
2019/01/30	0	0.00	7	24.49	24.60	-7	3,776	-0.19%
2019/01/29	15	24.55	1	24.70	24.45	14	3,774	0.37%
2019/01/28	0	0.00	4	24.94	24.90	-4	3,750	-0.11%
2019/01/25	3	24.65	8	24.81	24.65	-5	3,756	-0.13%
2019/01/24	6	24.68	6	24.72	24.65	0	3,746	0.00%
2019/01/23	1	24.75	0	0.00	24.80	1	3,737	0.03%
2019/01/22	1	25.20	0	0.00	25.05	1	3,719	0.03%
2019/01/21	50	25.20	3	25.20	25.35	47	3,653	1.29%
2019/01/18	1	25.25	8	25.23	25.30	-7	3,642	-0.19%
2019/01/17	18	25.34	10	25.20	25.30	8	3,618	0.22%
2019/01/16	5	25.45	6	25.93	26.10	-1	3,458	-0.03%
2019/01/15	0	0.00	2	25.15	25.05	-2	3,279	-0.06%
2019/01/14	0	0.00	4	24.81	24.85	-4	3,222	-0.12%
2019/01/11	4	25.25	1	25.25	25.10	3	3,158	0.09%
2019/01/10	1	25.30	2	25.75	25.75	-1	3,087	-0.03%
2019/01/09	5	25.75	12	25.59	25.50	-7	3,015	-0.23%
2019/01/08	8	24.52	26	25.06	25.45	-18	2,864	-0.63%
2019/01/07	7	24.13	108	24.13	24.50	-101	2,643	-3.82%	大賣/鉅額交易
2019/01/04	3	22.30	2	22.73	22.70	1	2,411	0.04%
2019/01/03	31	22.65	1	22.75	22.75	30	2,429	1.23%
2019/01/02	1	23.00	0	0.00	23.00	1	2,447	0.04%
2018/12/28	0	0.00	50	22.95	22.95	-50	2,429	-2.06%
2018/12/27	0	0.00	2	23.08	22.90	-2	2,451	-0.08%
2018/12/25	1	22.70	1	22.55	22.65	0	2,408	0.00%
2018/12/24	1	22.90	2	23.05	23.05	-1	2,406	-0.04%
2018/12/22	18	22.50	0	0.00	22.55	18	2,398	0.75%
2018/12/21	4	22.13	2	21.95	22.50	2	2,488	0.08%
2018/12/20	3	22.38	0	0.00	22.30	3	2,499	0.12%
2018/12/19	2	23.00	0	0.00	22.70	2	2,485	0.08%
2018/12/18	0	0.00	7	22.91	22.75	-7	2,476	-0.28%
2018/12/17	2	23.70	6	24.19	23.00	-4	2,441	-0.16%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/12	1	22.95	0	0.00	23.00	1	2,257	0.04%
2018/12/11	0	0.00	24	22.92	22.80	-24	2,201	-1.09%
2018/12/10	0	0.00	2	21.50	21.55	-2	2,095	-0.10%
2018/12/07	5	21.87	2	21.98	22.15	3	2,086	0.14%
2018/12/06	2	21.55	11	21.20	21.30	-9	2,067	-0.44%
2018/12/05	0	0.00	73	22.17	22.25	-73	2,033	-3.59%
2018/12/04	2	23.10	7	22.75	22.45	-5	2,034	-0.25%
2018/12/03	6	22.05	1	22.10	22.10	5	1,968	0.25%
2018/11/30	8	21.68	10	21.55	21.60	-2	1,946	-0.10%
2018/11/29	6	21.68	1	21.50	21.45	5	1,929	0.26%
2018/11/28	27	21.31	1	21.45	21.45	26	1,902	1.37%
2018/11/27	14	20.83	0	0.00	20.95	14	1,876	0.75%
2018/11/26	0	0.00	2	20.65	20.80	-2	1,855	-0.11%
2018/11/23	2	20.40	25	20.10	20.10	-23	1,839	-1.25%
2018/11/22	6	21.33	2	21.55	20.80	4	1,808	0.22%
2018/11/21	2	21.00	1	20.95	21.00	1	1,804	0.06%
2018/11/20	25	20.70	1	20.65	20.75	24	1,819	1.32%
2018/11/19	12	20.40	1	20.40	20.45	11	1,782	0.62%
2018/11/16	18	20.07	0	0.00	20.05	18	1,765	1.02%
2018/11/15	24	19.96	2	19.90	19.90	22	1,753	1.25%
2018/11/14	0	0.00	3	19.68	19.85	-3	1,708	-0.18%
2018/11/13	2	18.80	0	0.00	19.35	2	1,723	0.12%
2018/11/12	4	19.43	0	0.00	19.20	4	1,750	0.23%
2018/11/09	1	19.65	2	19.80	19.80	-1	1,791	-0.06%
2018/11/08	0	0.00	1	19.60	19.50	-1	1,833	-0.05%
2018/11/07	0	0.00	1	19.45	19.45	-1	1,896	-0.05%
2018/11/06	3	19.20	4	19.20	19.05	-1	2,062	-0.05%
2018/11/05	1	19.10	1	18.85	19.00	0	2,079	0.00%
2018/11/02	0	0.00	3	18.98	18.95	-3	2,120	-0.14%
2018/11/01	1	18.55	0	0.00	18.55	1	2,130	0.05%
2018/10/31	1	18.20	0	0.00	18.30	1	2,151	0.05%
2018/10/30	1	17.75	0	0.00	17.80	1	2,173	0.05%
2018/10/29	0	0.00	10	17.25	17.20	-10	2,410	-0.41%
2018/10/26	1	17.30	32	17.29	17.35	-31	2,456	-1.26%
2018/10/25	31	17.28	0	0.00	17.15	31	2,460	1.26%
2018/10/23	2	18.55	0	0.00	18.45	2	2,473	0.08%
2018/10/18	5	18.85	1	19.00	18.80	4	2,543	0.16%
2018/10/17	0	0.00	10	18.90	18.65	-10	2,570	-0.39%
2018/10/16	9	18.56	7	18.60	18.60	2	2,626	0.08%
2018/10/15	30	18.25	0	0.00	18.15	30	2,671	1.12%
2018/10/12	0	0.00	56	17.67	18.10	-56	2,776	-2.02%
2018/10/11	3	18.02	0	0.00	18.00	3	3,116	0.10%
2018/10/09	1	20.05	13	19.95	20.00	-12	3,134	-0.38%
2018/10/08	36	20.66	0	0.00	20.60	36	3,300	1.09%
2018/10/05	1	20.80	21	21.25	20.65	-20	3,690	-0.54%
2018/10/04	18	21.73	0	0.00	21.50	18	3,714	0.48%
2018/10/03	11	22.40	25	22.25	22.10	-14	3,767	-0.37%
2018/10/02	10	22.55	15	22.85	22.50	-5	3,818	-0.13%
2018/10/01	1	23.00	0	0.00	22.90	1	3,853	0.03%
2018/09/28	72	23.13	26	23.45	23.30	46	3,882	1.18%
2018/09/27	21	22.40	4	22.78	22.90	17	3,888	0.44%
2018/09/26	0	0.00	3	22.57	22.50	-3	4,218	-0.07%
2018/09/25	1	22.10	3	22.00	22.30	-2	4,258	-0.05%
2018/09/21	0	0.00	7	21.98	21.90	-7	4,288	-0.16%
2018/09/20	0	0.00	4	21.96	21.80	-4	4,396	-0.09%
2018/09/19	2	22.40	19	22.30	22.25	-17	4,400	-0.39%
2018/09/18	4	21.90	0	0.00	22.05	4	4,408	0.09%
2018/09/17	0	0.00	4	22.10	22.15	-4	4,438	-0.09%
2018/09/14	5	22.10	20	22.00	22.15	-15	4,472	-0.34%
2018/09/12	20	21.25	0	0.00	21.15	20	4,668	0.43%
2018/09/11	11	21.03	0	0.00	21.40	11	4,709	0.23%
2018/09/10	32	21.18	5	21.10	20.90	27	4,725	0.57%
2018/09/07	0	0.00	1	21.70	21.60	-1	4,720	-0.02%
2018/09/06	1	22.30	0	0.00	22.25	1	4,733	0.02%
2018/09/04	12	22.59	0	0.00	22.65	12	4,893	0.25%
2018/08/31	21	22.73	0	0.00	22.85	21	5,015	0.42%
2018/08/30	18	23.12	8	23.08	22.90	10	5,186	0.19%
2018/08/29	11	22.81	5	22.95	23.00	6	5,219	0.11%
2018/08/28	5	22.92	1	23.00	22.95	4	5,366	0.07%
2018/08/27	3	23.05	24	22.97	23.00	-21	5,638	-0.37%
2018/08/24	10	21.80	0	0.00	21.80	10	5,787	0.17%
2018/08/23	14	22.01	10	22.15	22.15	4	5,848	0.07%
2018/08/22	2	22.00	0	0.00	21.85	2	5,857	0.03%
2018/08/21	1	21.90	5	22.15	22.10	-4	5,885	-0.07%
2018/08/20	18	21.52	0	0.00	21.60	18	5,914	0.30%
2018/08/17	4	22.36	8	22.45	22.15	-4	5,887	-0.07%
2018/08/16	25	21.60	33	21.83	22.00	-8	5,863	-0.14%
2018/08/15	21	22.68	9	22.40	22.20	12	5,832	0.21%
2018/08/14	26	23.02	4	23.06	23.05	22	5,802	0.38%
2018/08/13	49	24.38	43	24.12	23.60	6	5,750	0.10%
2018/08/10	8	26.23	3	26.33	26.15	5	5,663	0.09%
2018/08/09	5	26.21	5	26.15	26.05	0	5,778	0.00%
2018/08/08	2	26.75	16	26.71	26.55	-14	5,753	-0.24%
2018/08/07	2	26.88	35	26.99	26.85	-33	5,736	-0.58%
2018/08/06	24	27.11	15	27.10	27.15	9	5,724	0.16%
2018/08/03	19	27.50	24	27.58	27.35	-5	5,726	-0.09%
2018/08/02	10	26.85	1	26.90	26.85	9	5,497	0.16%
2018/08/01	11	26.99	15	26.87	26.80	-4	5,461	-0.07%
2018/07/31	0	0.00	2	26.85	26.90	-2	5,450	-0.04%
2018/07/30	1	27.00	3	27.00	26.90	-2	5,434	-0.04%
2018/07/27	2	26.78	8	27.05	27.25	-6	5,423	-0.11%
2018/07/26	1	26.60	0	0.00	26.55	1	5,382	0.02%
2018/07/25	15	26.75	18	26.70	26.60	-3	5,360	-0.06%
2018/07/24	52	26.75	2	26.80	26.95	50	5,343	0.94%
2018/07/23	1	26.85	3	26.77	26.55	-2	5,329	-0.04%
2018/07/20	21	27.35	0	0.00	27.05	21	5,289	0.40%
2018/07/19	31	27.41	12	27.42	27.45	19	5,251	0.36%
2018/07/18	58	28.51	22	28.55	27.90	36	5,190	0.69%
2018/07/17	6	27.64	1	27.65	27.50	5	4,869	0.10%
2018/07/16	29	27.76	45	28.00	28.00	-16	4,833	-0.33%
2018/07/13	24	27.94	23	28.19	28.45	1	4,685	0.02%
2018/07/12	9	27.39	21	27.84	27.80	-12	4,325	-0.28%
2018/07/11	2	27.90	13	27.92	27.50	-11	4,306	-0.26%
2018/07/10	0	0.00	60	27.80	27.90	-60	4,296	-1.40%
2018/07/09	0	0.00	50	27.25	27.20	-50	4,301	-1.16%
2018/07/06	10	26.85	2	27.10	27.05	8	4,281	0.19%
2018/07/05	26	27.18	0	0.00	27.00	26	4,321	0.60%
2018/07/04	10	27.91	43	27.98	27.90	-33	4,324	-0.76%
2018/07/03	26	27.11	45	27.39	27.15	-19	4,011	-0.47%
2018/07/02	25	27.01	0	0.00	26.85	25	4,016	0.62%
2018/06/29	21	27.43	34	27.45	27.25	-13	3,991	-0.33%
2018/06/28	11	26.12	11	26.45	26.25	0	3,914	0.00%
2018/06/27	0	0.00	3	26.50	26.10	-3	3,951	-0.08%
2018/06/26	7	26.04	5	26.24	26.20	2	3,973	0.05%
2018/06/25	1	26.85	0	0.00	26.70	1	3,974	0.03%
2018/06/22	25	27.41	1	27.35	27.15	24	4,015	0.60%
2018/06/21	3	27.95	48	27.76	27.95	-45	3,998	-1.13%
2018/06/20	18	26.95	1	27.05	27.45	17	3,963	0.43%
2018/06/19	1	27.25	1	27.25	27.20	0	4,013	0.00%
2018/06/15	10	27.35	9	27.35	27.50	1	4,095	0.02%
2018/06/14	10	27.39	17	27.42	27.30	-7	4,165	-0.17%
2018/06/13	20	27.68	7	27.60	27.60	13	4,174	0.31%
2018/06/12	18	28.25	21	28.17	27.85	-3	4,166	-0.07%
2018/06/11	5	27.50	0	0.00	27.40	5	4,093	0.12%
2018/06/08	0	0.00	4	27.70	27.70	-4	4,127	-0.10%
2018/06/07	21	27.60	20	27.90	27.65	1	4,144	0.02%
2018/06/06	1	27.35	0	0.00	27.35	1	4,114	0.02%
2018/06/05	32	27.46	1	27.85	27.00	31	4,531	0.68%
2018/06/04	8	28.18	54	28.11	28.05	-46	4,582	-1.00%
2018/06/01	16	27.45	11	27.34	27.35	5	4,392	0.11%
2018/05/31	30	26.31	29	26.68	26.50	1	4,412	0.02%
2018/05/29	0	0.00	13	26.51	26.25	-13	4,596	-0.28%
2018/05/28	5	26.05	9	26.24	26.05	-4	4,630	-0.09%
2018/05/25	11	25.42	27	25.46	25.35	-16	4,770	-0.34%
2018/05/24	21	25.55	0	0.00	25.35	21	4,822	0.44%
2018/05/23	0	0.00	10	25.95	25.60	-10	4,885	-0.20%
2018/05/21	1	25.30	1	25.70	25.70	0	5,034	0.00%
2018/05/18	3	25.45	1	25.55	25.40	2	5,176	0.04%
2018/05/17	11	25.34	13.1	25.62	26.10	-2.1	5,161	-0.04%
2018/05/16	0	0.00	1	24.30	24.50	-1	5,055	-0.02%
2018/05/14	0	0.00	101	24.10	24.00	-101	5,303	-1.90%	大賣/鉅額交易
2018/05/11	0	0.00	1	24.50	24.10	-1	5,357	-0.02%
2018/05/10	21	24.12	0	0.00	23.95	21	5,360	0.39%
2018/05/07	0	0.00	1	24.05	24.00	-1	5,554	-0.02%
2018/05/04	0	0.00	12	24.43	24.10	-12	5,637	-0.21%
2018/04/27	100	23.76	20	23.80	23.70	80	6,376	1.25%
2018/04/26	50	24.20	1	24.10	23.55	49	6,682	0.73%
2018/04/24	1	23.90	4	24.15	23.90	-3	7,255	-0.04%
2018/04/23	2	25.00	27	24.85	24.80	-25	7,302	-0.34%
2018/04/20	2	25.35	0	0.00	25.20	2	7,393	0.03%
2018/04/19	1	25.50	18	25.50	25.50	-17	7,480	-0.23%
2018/04/18	19	25.66	2	25.65	25.50	17	7,755	0.22%
2018/04/17	56	26.21	5	25.82	25.80	51	7,945	0.64%
2018/04/16	1	26.75	33	26.83	26.60	-32	8,233	-0.39%
2018/04/13	6	26.72	1	26.75	26.75	5	8,566	0.06%
2018/04/12	40	26.30	5	26.25	26.25	35	9,242	0.38%
2018/04/11	17	26.66	44	26.84	26.70	-27	10,411	-0.26%
2018/04/10	9	26.01	37	26.17	26.55	-28	11,292	-0.25%
2018/04/09	1	25.70	2	25.50	25.25	-1	11,603	-0.01%
2018/04/03	14	26.17	0	0.00	25.85	14	11,754	0.12%
2018/04/02	1	26.75	2	26.70	26.65	-1	11,738	-0.01%
2018/03/31	19	26.77	1	26.85	26.65	18	11,828	0.15%
2018/03/30	22	27.18	5	27.40	27.05	17	11,829	0.14%
2018/03/29	7	27.04	5	27.05	27.00	2	11,807	0.02%
2018/03/28	3	27.12	0	0.00	27.00	3	11,817	0.03%
2018/03/27	1	27.55	9	27.33	27.50	-8	11,825	-0.07%
2018/03/26	66	26.74	10	26.85	26.80	56	11,834	0.47%
2018/03/23	18	26.38	22	26.66	26.75	-4	11,831	-0.03%
2018/03/22	22	27.58	3	27.60	27.35	19	11,738	0.16%
2018/03/21	20	27.23	51	27.49	27.85	-31	11,692	-0.27%
2018/03/20	40	27.32	17	27.27	27.15	23	11,863	0.19%
2018/03/19	11	28.05	13	28.17	27.90	-2	11,893	-0.02%
2018/03/16	1	28.45	26	28.25	28.20	-25	11,875	-0.21%
2018/03/15	7	27.85	8	28.16	28.05	-1	11,917	-0.01%
2018/03/14	25	28.12	6	28.03	27.95	19	11,906	0.16%
2018/03/13	13	28.33	4	28.33	28.45	9	11,883	0.08%
2018/03/12	30	28.54	4	28.53	28.35	26	11,841	0.22%
2018/03/09	52	29.91	112	29.98	29.20	-60	11,816	-0.51%	大賣/
2018/03/08	28	28.84	7	28.84	28.75	21	11,452	0.18%
2018/03/07	10	28.41	4	28.50	28.50	6	11,450	0.05%
2018/03/06	10	28.67	6	28.95	28.75	4	11,513	0.03%
2018/03/05	18	28.75	7	28.48	28.45	11	11,389	0.10%
2018/03/02	5	27.89	7	28.22	28.15	-2	11,353	-0.02%
2018/03/01	8	27.48	0	0.00	27.95	8	11,737	0.07%
2018/02/27	2	27.60	20	27.73	27.80	-18	11,967	-0.15%
2018/02/26	11	27.23	3	27.45	27.00	8	12,038	0.07%
2018/02/23	2	27.35	0	0.00	27.45	2	12,002	0.02%
2018/02/22	6	27.14	0	0.00	27.25	6	11,994	0.05%
2018/02/21	0	0.00	10	26.90	27.50	-10	11,995	-0.08%
2018/02/12	12	25.55	16	25.61	25.45	-4	11,913	-0.03%
2018/02/09	20	23.98	11	24.75	25.00	9	11,890	0.08%
2018/02/08	0	0.00	3	25.50	25.10	-3	11,927	-0.03%
2018/02/07	53	25.80	20	25.85	25.25	33	11,965	0.28%
2018/02/06	4	25.88	59	25.15	25.10	-55	12,043	-0.46%
2018/02/05	6	27.07	19	26.90	27.40	-13	12,214	-0.11%
2018/02/02	6	27.87	15	27.92	27.95	-9	12,207	-0.07%
2018/02/01	1	27.85	1	28.30	27.95	0	12,226	0.00%
2018/01/31	2	27.98	5	28.10	28.10	-3	12,282	-0.02%
2018/01/30	4	28.08	0	0.00	28.05	4	12,234	0.03%
2018/01/29	2	28.20	6	28.19	28.40	-4	12,159	-0.03%
2018/01/26	3	27.68	14	28.17	27.70	-11	12,089	-0.09%
2018/01/25	6	28.86	152	28.79	28.10	-146	11,968	-1.22%	大賣/鉅額交易
2018/01/24	38	29.24	2	28.95	29.30	36	11,793	0.31%
2018/01/23	39	29.19	10	29.39	29.05	29	11,701	0.25%
2018/01/22	47	31.06	66	30.61	30.30	-19	11,422	-0.17%
2018/01/19	76	30.17	49	30.69	30.70	27	11,212	0.24%
2018/01/18	2	29.78	17	29.86	29.35	-15	10,752	-0.14%
2018/01/17	27	29.36	13	29.37	29.45	14	10,698	0.13%
2018/01/16	21	29.74	11	29.74	29.50	10	10,612	0.09%
2018/01/15	31	29.56	1	29.45	29.35	30	10,510	0.29%
2018/01/12	109	30.59	15	30.55	30.05	94	10,468	0.90%	大買/
2018/01/11	5	29.95	3	29.48	29.55	2	10,156	0.02%
2018/01/10	16	29.31	31	29.65	29.10	-15	9,979	-0.15%
2018/01/09	27	30.12	31	30.04	30.20	-4	9,679	-0.04%
2018/01/08	34	31.48	35	31.29	30.60	-1	9,315	-0.01%
2018/01/05	44	30.74	19	31.03	31.20	25	8,612	0.29%
2018/01/04	26	27.58	89	27.32	28.95	-63	7,454	-0.85%
2018/01/03	36	26.63	8	26.53	26.35	28	6,544	0.43%
2018/01/02	5	25.81	2	25.85	25.95	3	6,204	0.05%