正文 (4906)-元大-大灣券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.25
漲跌
▲0.45
漲幅
+1.37%
成交量
2,000張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	33.10	0	0.00	33.25	1	7,071	0.01%
2024/04/25	8	32.57	0	0.00	32.50	8	7,275	0.11%
2024/04/24	0.8	32.90	0	0.00	33.00	0.8	7,337	0.01%
2024/04/23	5	32.42	1	32.10	32.55	4	7,404	0.05%
2024/04/22	2	32.35	2	32.00	32.25	0	7,631	0.00%
2024/04/19	1	32.60	0	0.00	32.20	1	7,766	0.01%
2024/04/18	2	32.73	1	32.90	33.15	1	7,725	0.01%
2024/04/17	1	33.00	66	32.99	32.95	-65	7,742	-0.84%
2024/04/16	16	33.12	4	32.85	32.70	12	7,740	0.16%
2024/04/15	1	34.15	2	34.15	34.10	-1	7,693	-0.01%
2024/04/12	1	34.55	4	34.53	34.55	-3	7,674	-0.04%
2024/04/11	1	34.30	2	34.48	34.65	-1	7,676	-0.01%
2024/04/10	0	0.00	18	34.65	34.70	-18	7,709	-0.23%
2024/04/09	8	34.44	1	34.60	34.05	7	7,659	0.09%
2024/04/08	1	33.95	1	34.05	34.05	0	7,608	0.00%
2024/04/03	17.1	33.90	2	34.03	33.95	15.1	7,608	0.20%
2024/04/02	7	34.19	1	34.15	34.10	6	7,621	0.08%
2024/04/01	0	0.00	1	34.55	34.55	-1	7,594	-0.01%
2024/03/29	15	34.03	3	34.07	34.10	12	7,575	0.16%
2024/03/28	1	34.30	0	0.00	34.20	1	7,639	0.01%
2024/03/27	3	34.40	13	34.65	34.40	-10	7,680	-0.13%
2024/03/26	15	34.91	73	34.52	34.40	-58	7,678	-0.76%
2024/03/25	5	35.10	0.2	35.40	35.30	4.8	7,627	0.06%
2024/03/22	5	35.15	11	35.15	35.10	-6	7,653	-0.08%
2024/03/21	2	34.80	21	34.85	34.80	-19	7,663	-0.25%
2024/03/20	24.1	35.10	0	0.00	34.90	24.1	7,731	0.31%
2024/03/19	0	0.00	5	35.19	35.00	-5	7,974	-0.06%
2024/03/18	25	34.48	12.1	34.85	35.10	12.9	8,333	0.15%
2024/03/15	23	34.54	10	34.65	34.30	13	8,602	0.15%
2024/03/14	13.5	35.02	1	35.25	34.90	12.5	8,679	0.14%
2024/03/13	13	35.82	7	36.24	35.65	6	8,912	0.07%
2024/03/12	4	36.40	3	36.10	36.15	1	8,880	0.01%
2024/03/11	72	36.26	0	0.00	36.15	72	8,786	0.82%
2024/03/08	7	36.78	5	36.10	35.95	2	8,713	0.02%
2024/03/07	40	37.68	37	37.31	36.80	3	8,577	0.03%
2024/03/06	31	38.30	16	38.57	38.35	15	8,253	0.18%
2024/03/05	108	39.94	65	39.58	39.50	43	7,969	0.54%	大買/
2024/03/04	24	37.63	51.5	37.87	38.70	-27.5	6,493	-0.42%
2024/03/01	10	35.20	3	35.23	35.20	7	5,983	0.12%
2024/02/29	0	0.00	1	35.25	35.40	-1	5,991	-0.02%
2024/02/27	6.5	35.31	14	35.53	35.25	-7.5	5,974	-0.13%
2024/02/26	15	35.97	12	36.20	36.00	3	5,965	0.05%
2024/02/23	8	36.52	0	0.00	35.90	8	5,955	0.13%
2024/02/22	13	36.32	2	36.60	36.35	11	6,002	0.18%
2024/02/21	2	36.05	3	36.25	36.05	-1	5,965	-0.02%
2024/02/20	4	35.75	0	0.00	35.65	4	5,938	0.07%
2024/02/19	10	35.90	0	0.00	35.95	10	5,940	0.17%
2024/02/15	3	35.60	10	35.56	35.70	-7	5,925	-0.12%
2024/02/05	1	35.15	0	0.00	35.10	1	5,887	0.02%
2024/02/02	11	36.19	15.2	36.37	36.00	-4.2	5,862	-0.07%
2024/02/01	13	36.16	22	36.20	36.20	-9	5,732	-0.16%
2024/01/31	1	35.35	3	35.50	35.60	-2	5,626	-0.04%
2024/01/30	1	35.35	1	35.65	35.75	0	5,649	0.00%
2024/01/29	8	35.80	5	35.50	35.80	3	5,636	0.05%
2024/01/26	1.1	35.44	1	35.00	35.00	0.1	5,682	0.00%
2024/01/25	2	35.55	1	35.70	35.60	1	5,729	0.02%
2024/01/24	13	36.07	0	0.00	35.80	13	5,703	0.23%
2024/01/23	3.2	35.91	0	0.00	35.90	3.2	5,671	0.06%
2024/01/22	3	35.45	17	35.74	35.85	-14	5,625	-0.25%
2024/01/19	13	34.93	1	34.80	34.80	12	5,467	0.22%
2024/01/18	11	35.25	7	35.21	35.20	4	5,445	0.07%
2024/01/17	3	35.22	0	0.00	35.35	3	5,398	0.06%
2024/01/16	3	35.02	71	35.84	36.00	-68	5,340	-1.27%
2024/01/15	2	34.35	5	34.83	35.00	-3	5,112	-0.06%
2024/01/10	1	33.30	0	0.00	33.45	1	5,067	0.02%
2024/01/09	2	33.28	9	33.24	33.25	-7	5,131	-0.14%
2024/01/05	1	33.80	0	0.00	33.65	1	5,213	0.02%
2024/01/04	2	33.83	6	34.03	33.85	-4	5,268	-0.08%
2024/01/03	1	34.05	5	34.38	34.15	-4	5,289	-0.08%
2024/01/02	2	34.55	3	34.75	34.70	-1	5,278	-0.02%
2023/12/29	4	34.54	5	34.56	34.50	-1	5,341	-0.02%
2023/12/28	4	34.63	2	34.90	34.80	2	5,364	0.04%
2023/12/26	4	34.88	4	34.86	34.85	0	5,538	0.00%
2023/12/25	4	34.66	3	35.13	34.60	1	5,548	0.02%
2023/12/22	63	35.39	15	35.62	35.55	48	5,530	0.87%
2023/12/21	1	35.30	2	35.38	35.60	-1	5,535	-0.02%
2023/12/20	3	35.78	0	0.00	35.95	3	5,661	0.05%
2023/12/19	0	0.00	4	35.60	35.60	-4	5,672	-0.07%
2023/12/18	1	36.25	12	36.40	35.80	-11	5,740	-0.19%
2023/12/15	5	36.13	5	36.36	36.20	0	5,810	0.00%
2023/12/14	1	36.55	32	37.05	36.90	-31	5,830	-0.53%
2023/12/13	27	36.53	15	36.61	36.35	12	5,593	0.21%
2023/12/12	0	0.00	24	35.70	35.75	-24	5,399	-0.44%
2023/12/11	9	34.50	2	34.45	34.30	7	5,452	0.13%
2023/12/08	21	35.55	96	35.29	35.70	-75	5,430	-1.38%
2023/12/07	3	34.45	0	0.00	34.50	3	5,303	0.06%
2023/12/06	9	34.27	5	34.35	34.15	4	5,386	0.07%
2023/12/05	1	34.20	8	33.90	33.95	-7	5,485	-0.13%
2023/12/04	5	34.38	2	34.35	34.25	3	5,826	0.05%
2023/12/01	2	34.18	2	34.20	34.10	0	6,234	0.00%
2023/11/30	4	34.11	3	34.10	34.05	1	6,330	0.02%
2023/11/29	4	34.15	0	0.00	34.20	4	6,567	0.06%
2023/11/28	2	33.80	3	34.32	34.40	-1	6,905	-0.01%
2023/11/24	5	34.40	1	34.10	34.10	4	7,301	0.05%
2023/11/22	8.1	34.31	5	34.70	34.65	3.1	8,732	0.04%
2023/11/21	16.5	34.97	2	35.00	34.60	14.5	9,605	0.15%
2023/11/20	4	34.16	19	34.13	34.30	-15	9,947	-0.15%
2023/11/17	4	33.55	2	33.55	33.45	2	10,412	0.02%
2023/11/16	2	33.18	3	33.33	33.40	-1	10,727	-0.01%
2023/11/15	11	33.19	2	33.45	33.10	9	11,172	0.08%
2023/11/14	0	0.00	2	33.10	33.15	-2	11,272	-0.02%
2023/11/13	3	32.85	1	32.80	32.75	2	11,342	0.02%
2023/11/10	3	32.65	7	32.80	32.70	-4	11,360	-0.04%
2023/11/09	10	33.05	0	0.00	32.90	10	11,392	0.09%
2023/11/08	1	33.20	0	0.00	33.30	1	11,367	0.01%
2023/11/07	1	33.50	1	33.45	33.45	0	11,416	0.00%
2023/11/06	7	33.85	0	0.00	33.90	7	11,542	0.06%
2023/11/03	5	34.74	5	34.54	34.25	0	11,956	0.00%
2023/11/02	2	33.88	5	34.00	33.85	-3	11,934	-0.03%
2023/10/27	0	0.00	8	33.22	33.15	-8	12,454	-0.06%
2023/10/26	0.1	33.15	6	33.08	33.05	-5.9	12,636	-0.05%
2023/10/25	3	34.03	0	0.00	33.70	3	12,669	0.02%
2023/10/24	6	33.43	0	0.00	34.00	6	12,726	0.05%
2023/10/23	2	33.40	0	0.00	33.25	2	12,772	0.02%
2023/10/20	3.2	33.05	6	33.13	33.40	-2.8	12,926	-0.02%
2023/10/19	2	33.60	0	0.00	33.65	2	12,976	0.02%
2023/10/18	4.8	33.58	52	33.33	33.45	-47.2	13,018	-0.36%
2023/10/17	1.1	34.60	0	0.00	33.85	1.1	13,017	0.01%
2023/10/16	2	34.78	12	34.93	34.60	-10	13,098	-0.08%
2023/10/13	6	35.57	10	35.63	35.35	-4	13,160	-0.03%
2023/10/12	16	35.88	11	35.73	35.90	5	13,254	0.04%
2023/10/11	2	36.70	4	36.31	36.00	-2	13,271	-0.02%
2023/10/06	1	37.05	2	36.73	36.70	-1	13,344	-0.01%
2023/10/05	10	37.21	4	37.46	37.00	6	13,382	0.04%
2023/10/04	3	36.85	0	0.00	36.60	3	13,391	0.02%
2023/10/03	1	37.60	4	37.30	37.15	-3	13,538	-0.02%
2023/10/02	1	37.20	20	37.62	37.85	-19	13,683	-0.14%
2023/09/28	19	36.68	2	36.45	36.45	17	13,866	0.12%
2023/09/27	6	36.73	2	36.70	36.70	4	14,035	0.03%
2023/09/26	7	37.57	2	37.85	37.25	5	14,314	0.03%
2023/09/25	12	37.40	16	37.33	37.60	-4	14,810	-0.03%
2023/09/22	2	36.05	3	35.45	36.05	-1	15,164	-0.01%
2023/09/21	7.1	35.74	20	35.94	35.65	-12.9	15,371	-0.08%
2023/09/20	18	36.73	45	36.81	36.60	-27	15,626	-0.17%
2023/09/19	10	37.70	9	37.78	37.35	1	15,530	0.01%
2023/09/18	11	37.12	2.2	37.09	37.10	8.8	15,394	0.06%
2023/09/15	2	37.20	3	38.13	37.05	-1	15,333	-0.01%
2023/09/14	49	38.11	15	38.39	38.05	34	15,132	0.22%
2023/09/13	4	37.29	1	37.40	37.70	3	14,807	0.02%
2023/09/12	15	37.39	9	37.31	37.45	6	14,717	0.04%
2023/09/11	2.1	36.15	4	36.53	36.25	-1.9	14,568	-0.01%
2023/09/08	10	36.70	5	36.64	37.00	5	14,723	0.03%
2023/09/07	24	37.09	9	36.92	37.05	15	14,692	0.10%
2023/09/06	30	37.79	32	37.86	37.95	-2	14,398	-0.01%
2023/09/05	7	36.48	0	0.00	36.50	7	13,995	0.05%
2023/09/04	9	36.06	4	36.20	36.20	5	13,935	0.04%
2023/09/01	31	37.40	25	37.65	37.05	6	13,756	0.04%
2023/08/31	18	37.24	8	37.06	37.30	10	13,628	0.07%
2023/08/30	5	36.64	11	36.90	36.95	-6	13,760	-0.04%
2023/08/29	2	36.10	5	36.06	36.25	-3	13,590	-0.02%
2023/08/28	59.1	37.66	23	38.11	35.90	36.1	13,326	0.27%
2023/08/25	14	36.53	54.1	37.82	37.50	-40.1	12,166	-0.33%
2023/08/24	16	35.83	13	35.46	35.40	3	11,315	0.03%
2023/08/23	22	35.23	75	35.41	35.55	-53	10,998	-0.48%
2023/08/22	32	34.62	31	34.47	34.30	1	10,496	0.01%
2023/08/21	59.1	34.32	25	34.26	34.50	34.1	10,182	0.33%
2023/08/18	16	33.74	18	33.59	32.95	-2	9,725	-0.02%
2023/08/17	0	0.00	13	33.50	33.65	-13	9,639	-0.13%
2023/08/16	4	32.78	2	32.80	33.05	2	9,566	0.02%
2023/08/15	8	33.16	2	33.33	33.25	6	9,564	0.06%
2023/08/14	1	32.60	0	0.00	32.65	1	9,629	0.01%
2023/08/11	23	33.36	35	32.85	32.65	-12	9,575	-0.13%
2023/08/10	15	33.56	3	33.30	33.35	12	9,491	0.13%
2023/08/09	13	34.04	26	34.30	33.55	-13	9,344	-0.14%
2023/08/08	14	33.20	3	33.07	33.15	11	8,915	0.12%
2023/08/07	2	32.60	7	32.84	33.45	-5	8,858	-0.06%
2023/08/04	4	32.44	7	32.57	32.90	-3	8,737	-0.03%
2023/08/02	2	31.28	1	31.95	31.40	1	8,557	0.01%
2023/08/01	13	32.45	5	32.20	32.05	8	8,426	0.09%
2023/07/31	12	32.32	1	32.40	32.10	11	8,343	0.13%
2023/07/28	1	31.55	0	0.00	31.50	1	8,268	0.01%
2023/07/27	2	31.90	2	32.10	31.80	0	8,260	0.00%
2023/07/26	5	31.91	1	31.35	31.35	4	8,211	0.05%
2023/07/25	1	31.60	3	32.13	31.90	-2	8,170	-0.02%
2023/07/24	7	31.36	4	31.50	31.55	3	8,024	0.04%
2023/07/21	1	31.40	1	31.35	31.40	0	7,964	0.00%
2023/07/20	1	31.95	1	32.05	32.05	0	7,937	0.00%
2023/07/19	2	31.75	1	31.80	31.60	1	7,881	0.01%
2023/07/18	13	32.50	10	32.45	32.25	3	7,838	0.04%
2023/07/17	12	33.47	1	33.35	33.35	11	7,735	0.14%
2023/07/14	12	32.55	1	32.80	32.75	11	7,654	0.14%
2023/07/13	2	33.10	3	33.05	32.55	-1	7,621	-0.01%
2023/07/12	2	32.20	0	0.00	32.10	2	7,580	0.03%
2023/07/11	8	32.48	1.2	32.43	32.40	6.8	7,560	0.09%
2023/07/10	12	32.71	1	32.95	32.80	11	7,535	0.15%
2023/07/07	12	34.12	3	34.05	33.55	9	7,398	0.12%
2023/07/06	2	33.90	9	33.94	33.65	-7	7,318	-0.10%
2023/07/05	3	33.53	1	33.35	33.15	2	6,999	0.03%
2023/07/04	11	33.19	1	32.95	33.40	10	6,832	0.15%
2023/07/03	11.2	34.41	10	34.05	34.45	1.2	6,528	0.02%
2023/06/30	26	32.85	27	32.96	33.05	-1	5,960	-0.02%
2023/06/29	5	31.66	0	32.00	31.50	5	5,502	0.09%
2023/06/28	4	31.59	3	31.82	31.25	1	5,288	0.02%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/20	2	30.15	1	30.15	30.15	1	5,100	0.02%
2023/06/19	2	30.13	1	30.35	30.05	1	5,111	0.02%
2023/06/16	2	30.63	3	30.53	30.50	-1	5,096	-0.02%
2023/06/15	1	30.90	20.4	30.90	30.90	-19.4	5,072	-0.38%
2023/06/14	23	31.10	9	31.13	31.40	14	4,996	0.28%
2023/06/13	11.2	31.45	15	31.55	31.50	-3.8	4,718	-0.08%
2023/06/12	0.2	31.70	15	31.30	31.30	-14.8	4,671	-0.32%
2023/06/09	3	31.42	5	31.50	31.80	-2	4,657	-0.04%
2023/06/08	2	31.20	0	0.00	31.15	2	4,632	0.04%
2023/06/07	1	31.75	1	31.60	31.65	0	4,632	0.00%
2023/06/06	0	32.10	1	32.60	32.00	-1	4,564	-0.02%
2023/06/05	1	33.35	2	32.33	33.45	-1	4,354	-0.02%
2023/06/02	1	31.50	1	31.50	31.55	0	4,016	0.00%
2023/05/31	1	31.50	1	31.50	31.40	0	3,966	0.00%
2023/05/29	1	31.40	2	31.03	31.40	-1	3,868	-0.03%
2023/05/26	1	30.50	0	0.00	30.30	1	3,712	0.03%
2023/05/25	0	0.00	1	30.60	30.50	-1	3,701	-0.03%
2023/05/22	0	0.00	9	30.45	30.50	-9	3,637	-0.25%
2023/05/19	1.2	29.96	0	0.00	30.05	1.2	3,618	0.03%
2023/05/18	2	30.18	1	30.30	30.40	1	3,581	0.03%
2023/05/17	9	29.53	15	29.55	29.65	-6	3,442	-0.17%
2023/05/12	1	29.70	5	29.60	30.15	-4	3,387	-0.12%
2023/05/11	1	29.70	0	0.00	29.70	1	3,364	0.03%
2023/05/10	3	30.38	0	0.00	30.25	3	3,319	0.09%
2023/05/09	0	0.00	5	29.85	29.90	-5	3,249	-0.15%
2023/05/05	5	29.40	0	0.00	29.40	5	3,221	0.16%
2023/05/04	6	29.42	3	29.55	29.65	3	3,183	0.09%
2023/05/03	4	31.18	3	30.75	30.80	1	3,100	0.03%
2023/04/26	10	30.85	0	0.00	30.90	10	3,003	0.33%
2023/04/24	0	0.00	5	31.50	31.50	-5	2,948	-0.17%
2023/04/21	10.1	30.80	0	0.00	30.80	10.1	2,923	0.35%
2023/04/18	1	31.95	1	32.50	32.25	0	2,692	0.00%
2023/04/17	9	32.35	3	32.23	32.35	6	2,630	0.23%
2023/04/14	1	31.70	20	31.75	31.65	-19	2,536	-0.75%
2023/04/12	0	0.00	3	31.55	31.80	-3	2,441	-0.12%
2023/04/11	2.1	31.25	2	31.60	31.35	0.1	2,377	0.00%
2023/04/10	1	31.05	0	0.00	30.65	1	2,219	0.05%
2023/04/07	0	0.00	8	31.40	31.30	-8	2,166	-0.37%
2023/04/06	0	0.00	1	31.05	31.40	-1	2,130	-0.05%
2023/03/31	1	30.90	8	30.75	30.90	-7	2,069	-0.34%
2023/03/30	0	0.00	6	30.88	30.85	-6	2,026	-0.30%
2023/03/29	0	0.00	7	30.56	30.50	-7	1,954	-0.36%
2023/03/28	0	0.00	6	30.53	30.25	-6	1,916	-0.31%
2023/03/27	1	30.15	1	30.10	30.20	0	1,860	0.00%
2023/03/24	13	29.82	0	0.00	29.85	13	1,797	0.72%
2023/03/23	0	0.00	1	29.35	29.45	-1	1,721	-0.06%
2023/03/21	1	29.05	5	29.20	29.25	-4	1,674	-0.24%
2023/03/20	0	0.00	2	28.80	29.15	-2	1,639	-0.12%
2023/03/15	0	0.00	5	28.85	28.65	-5	1,612	-0.31%
2023/03/14	0	0.00	10	28.64	28.75	-10	1,571	-0.64%
2023/03/13	2	28.30	0	0.00	28.25	2	1,521	0.13%
2023/03/10	5	28.50	0	0.00	28.50	5	1,517	0.33%
2023/03/08	0	0.00	4	28.41	28.65	-4	1,476	-0.27%
2023/03/06	5	28.35	0	0.00	28.35	5	1,459	0.34%
2023/03/01	0	0.00	1	27.75	27.65	-1	1,483	-0.07%
2023/02/24	2	27.83	0	0.00	27.70	2	1,587	0.13%
2023/02/23	1	27.80	0	0.00	27.80	1	1,601	0.06%
2023/02/20	8	28.06	0	0.00	28.15	8	1,645	0.49%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/14	1	27.70	0	0.00	27.70	1	1,789	0.06%
2023/02/13	0	0.00	3	27.70	27.80	-3	1,843	-0.16%
2023/02/10	0	0.00	2	27.65	27.55	-2	1,908	-0.10%
2023/02/08	3	28.08	1	28.00	28.00	2	1,903	0.11%
2023/02/06	1	28.15	1	28.35	28.10	0	1,897	0.00%
2023/02/03	0	0.00	1	28.05	28.00	-1	1,882	-0.05%
2023/02/02	3	27.90	4	27.90	28.10	-1	1,875	-0.05%
2023/02/01	6	28.06	0	0.00	27.95	6	1,856	0.32%
2023/01/11	0	0.00	1	27.85	27.60	-1	1,877	-0.05%
2023/01/10	0	0.00	1	27.70	27.70	-1	1,888	-0.05%
2023/01/06	1	27.95	0	0.00	27.85	1	1,930	0.05%
2023/01/05	1	28.20	0	0.00	27.90	1	1,978	0.05%
2023/01/04	0	0.00	4	27.99	28.00	-4	2,002	-0.20%
2023/01/03	0	0.00	1	27.60	27.50	-1	2,027	-0.05%
2022/12/30	1	27.40	0	0.00	27.40	1	2,049	0.05%
2022/12/29	11	26.88	0	0.00	26.95	11	2,046	0.54%
2022/12/14	2	28.33	0	0.00	28.20	2	3,875	0.05%
2022/12/13	0	0.00	1	28.40	28.10	-1	3,879	-0.03%
2022/12/09	3	29.18	3	28.88	28.60	0	3,901	0.00%
2022/11/30	0	0.00	10	28.75	28.60	-10	4,149	-0.24%
2022/11/29	10	28.85	0	0.00	28.80	10	4,494	0.22%
2022/11/25	0	0.00	1	28.15	28.00	-1	4,605	-0.02%
2022/11/23	0	0.00	1	28.70	28.60	-1	4,647	-0.02%
2022/11/22	13	28.69	3	28.58	28.75	10	4,647	0.22%
2022/11/21	9	28.35	1	28.20	28.15	8	4,669	0.17%
2022/11/18	1	28.00	3	28.10	28.00	-2	4,728	-0.04%
2022/11/17	0	0.00	1	28.25	28.15	-1	4,766	-0.02%
2022/11/16	1	27.80	0	0.00	27.70	1	4,845	0.02%
2022/11/14	0	0.00	2	27.85	28.15	-2	5,099	-0.04%
2022/11/11	5	28.00	0	0.00	27.75	5	5,232	0.10%
2022/11/10	2	28.30	2	27.88	27.80	0	5,229	0.00%
2022/11/09	12	27.73	1	27.70	27.85	11	5,185	0.21%
2022/11/08	2	27.55	2	27.75	27.60	0	5,145	0.00%
2022/10/31	0	0.00	0.3	26.25	26.15	-0.3	5,274	0.00%
2022/10/19	1	27.60	0	0.00	27.20	1	5,450	0.02%
2022/10/18	0	0.00	10	27.50	27.45	-10	5,496	-0.18%
2022/10/14	0	0.00	1	27.15	27.65	-1	5,498	-0.02%
2022/10/13	1	26.70	0	0.00	26.50	1	5,516	0.02%
2022/10/07	0	0.00	4	28.49	28.50	-4	5,567	-0.07%
2022/10/06	1	28.15	8	28.16	28.25	-7	5,636	-0.12%
2022/10/05	24	28.14	51	28.16	28.10	-27	5,670	-0.48%
2022/10/04	0	0.00	6	27.90	27.95	-6	5,623	-0.11%
2022/09/29	1	26.65	0	0.00	26.75	1	5,829	0.02%
2022/09/28	10	26.75	0	0.00	26.05	10	5,836	0.17%
2022/09/27	14	26.98	13	26.95	27.60	1	5,759	0.02%
2022/09/26	8	27.74	0	0.00	27.50	8	5,709	0.14%
2022/09/23	25	29.87	16	29.52	29.30	9	5,662	0.16%
2022/09/22	85	31.90	81	31.46	30.40	4	5,462	0.07%
2022/09/21	4	30.50	5	30.58	31.05	-1	4,633	-0.02%
2022/09/19	1	30.05	0	0.00	30.10	1	4,559	0.02%
2022/09/15	1	30.85	1	30.90	30.85	0	4,632	0.00%
2022/09/05	5	31.55	6.2	32.93	32.25	-1.2	5,576	-0.02%
2022/09/02	1	32.00	0	0.00	31.95	1	5,255	0.02%
2022/08/26	0	0.00	1	32.10	31.70	-1	5,373	-0.02%
2022/08/25	0	0.00	8	31.36	31.55	-8	5,370	-0.15%
2022/08/24	1	31.10	0	0.00	31.10	1	5,343	0.02%
2022/08/23	0	0.00	5	31.19	31.50	-5	5,328	-0.09%
2022/08/22	0	0.00	1	30.90	31.10	-1	5,227	-0.02%
2022/08/19	10	31.05	13	31.00	31.10	-3	5,150	-0.06%
2022/08/18	10	30.10	13	30.25	30.25	-3	4,994	-0.06%
2022/08/17	3	29.50	9	29.59	29.60	-6	4,855	-0.12%
2022/08/16	2	29.30	2	29.43	29.35	0	4,857	0.00%
2022/08/12	2	29.03	2	29.15	29.15	0	4,912	0.00%
2022/08/11	4	29.23	0	0.00	29.10	4	4,919	0.08%
2022/08/10	6	29.33	6	29.48	29.50	0	4,931	0.00%
2022/08/09	1	29.15	8	29.11	29.35	-7	4,915	-0.14%
2022/08/08	13	28.81	1	29.00	28.90	12	4,904	0.24%
2022/08/05	6	29.28	1	29.60	29.15	5	4,875	0.10%
2022/08/04	3	29.00	6	29.41	29.50	-3	4,845	-0.06%
2022/08/03	2	29.15	1	29.45	29.30	1	4,843	0.02%
2022/08/02	4	29.81	0	0.00	29.65	4	4,845	0.08%
2022/08/01	4	30.24	0	0.00	30.25	4	4,897	0.08%
2022/07/28	0	0.00	1	30.90	30.35	-1	4,922	-0.02%
2022/07/26	10	30.25	8	30.13	30.10	2	4,931	0.04%
2022/07/25	0	0.00	6	30.30	30.30	-6	4,995	-0.12%
2022/07/22	8	30.24	0	0.00	30.00	8	4,991	0.16%
2022/07/18	8	30.05	0	0.00	30.05	8	5,147	0.16%
2022/07/15	0	0.00	1	30.25	30.35	-1	5,455	-0.02%
2022/07/14	1	29.30	2	29.68	30.15	-1	5,444	-0.02%
2022/07/13	0	0.00	2	29.50	29.25	-2	5,385	-0.04%
2022/07/12	1	28.95	3	29.10	29.00	-2	5,397	-0.04%
2022/07/11	5	29.34	5	29.46	29.35	0	5,413	0.00%
2022/07/08	4	29.14	11	29.18	29.30	-7	5,411	-0.13%
2022/07/07	0	0.00	11	27.26	27.85	-11	5,260	-0.21%
2022/07/06	7	26.68	2	26.65	26.30	5	5,281	0.09%
2022/07/05	3	26.75	5	26.92	26.85	-2	5,355	-0.04%
2022/07/04	9	26.09	10	26.18	26.10	-1	5,427	-0.02%
2022/07/01	22	28.14	1	28.95	27.10	21	5,576	0.38%
2022/06/30	12	29.44	2	29.50	29.00	10	5,657	0.18%
2022/06/29	17	29.86	4	30.00	30.00	13	5,752	0.23%
2022/06/27	22	30.80	1	30.85	30.95	21	5,961	0.35%
2022/06/23	1	30.50	0	0.00	30.65	1	6,109	0.02%
2022/06/22	2	30.80	1	30.90	30.80	1	6,324	0.02%
2022/06/21	0	0.00	6	30.27	30.65	-6	6,295	-0.10%
2022/06/20	6	29.85	3	29.67	29.25	3	6,334	0.05%
2022/06/17	25	30.23	2	30.28	30.25	23	6,421	0.36%
2022/06/16	4	30.89	1.1	31.40	30.55	2.9	6,429	0.05%
2022/06/15	24	32.01	26.1	32.65	31.10	-2.1	6,541	-0.03%
2022/06/14	0	0.00	5	31.42	31.50	-5	5,909	-0.08%
2022/06/10	3	31.18	4	31.26	31.35	-1	5,799	-0.02%
2022/06/09	1	31.20	0	0.00	31.30	1	5,766	0.02%
2022/06/08	1	31.30	0	0.00	31.10	1	5,761	0.02%
2022/06/07	1.2	31.46	10	31.40	31.20	-8.8	5,757	-0.15%
2022/06/06	0	0.00	8	30.83	31.05	-8	5,689	-0.14%
2022/06/02	4	30.08	5	30.28	30.20	-1	5,660	-0.02%
2022/06/01	2	29.53	4	29.65	29.85	-2	5,665	-0.04%
2022/05/31	0	0.00	5	29.14	29.15	-5	5,750	-0.09%
2022/05/30	1	28.35	4	28.74	28.90	-3	5,781	-0.05%
2022/05/27	2	28.50	1	28.45	28.45	1	5,857	0.02%
2022/05/26	1	28.70	1	28.50	28.30	0	5,932	0.00%
2022/05/25	3	28.88	0	0.00	28.75	3	6,010	0.05%
2022/05/24	6	29.10	4	29.34	28.95	2	6,142	0.03%
2022/05/23	3	29.25	1	29.35	29.20	2	6,233	0.03%
2022/05/20	3	29.52	5	29.64	29.45	-2	6,452	-0.03%
2022/05/19	2	28.65	3	28.97	29.15	-1	6,613	-0.02%
2022/05/18	2	29.15	0	0.00	29.00	2	7,061	0.03%
2022/05/17	1	29.35	1	29.50	29.35	0	7,331	0.00%
2022/05/16	4	29.39	4	29.29	29.30	0	7,409	0.00%
2022/05/13	1	29.10	5	29.09	29.35	-4	7,442	-0.05%
2022/05/12	6	28.72	17	28.75	28.15	-11	7,495	-0.15%
2022/05/11	5	28.80	5	28.99	28.90	0	7,550	0.00%
2022/05/10	1	27.80	5	28.50	28.85	-4	7,890	-0.05%
2022/05/09	4	28.71	0	0.00	28.20	4	8,037	0.05%
2022/05/06	9	29.46	3	29.57	29.45	6	8,404	0.07%
2022/05/05	4	29.99	7	30.19	29.80	-3	8,969	-0.03%
2022/05/04	22	29.72	5	29.75	29.75	17	9,179	0.19%
2022/05/03	9	29.83	1	29.85	29.80	8	9,301	0.09%
2022/04/29	7	30.98	2	31.13	30.55	5	9,289	0.05%
2022/04/28	4	30.40	4	30.51	30.65	0	9,246	0.00%
2022/04/27	4	29.58	13	29.78	30.20	-9	9,288	-0.10%
2022/04/26	0	0.00	1	30.15	30.10	-1	9,351	-0.01%
2022/04/25	12	30.49	0	0.00	30.05	12	9,469	0.13%
2022/04/22	16	31.49	4	31.54	31.55	12	9,499	0.13%
2022/04/21	4.2	31.62	3	31.95	31.85	1.2	9,446	0.01%
2022/04/20	1	30.45	3	30.72	30.80	-2	9,101	-0.02%
2022/04/19	2	30.40	1	30.55	30.30	1	9,116	0.01%
2022/04/18	18	29.92	8	30.14	30.00	10	9,149	0.11%
2022/04/15	2	30.18	0	0.00	30.00	2	9,124	0.02%
2022/04/14	3	30.58	0	0.00	30.35	3	9,132	0.03%
2022/04/13	1	30.75	1	30.95	30.85	0	9,138	0.00%
2022/04/12	0	0.00	2	31.10	30.95	-2	9,159	-0.02%
2022/04/11	18	31.56	0	0.00	31.60	18	9,186	0.20%
2022/04/08	3	32.95	1	33.00	32.70	2	9,265	0.02%
2022/04/07	3	32.62	0	0.00	32.40	3	9,523	0.03%
2022/04/06	0	0.00	2	33.48	33.75	-2	9,491	-0.02%
2022/04/01	3.3	33.32	5	33.45	33.30	-1.8	9,924	-0.02%
2022/03/31	0	0.00	24	33.01	33.00	-24	10,327	-0.23%
2022/03/29	8	32.78	8	32.46	32.60	0	10,126	0.00%
2022/03/28	5	32.10	10	32.26	32.45	-5	10,036	-0.05%
2022/03/25	1	32.65	5	32.57	32.20	-4	9,981	-0.04%
2022/03/24	3	31.97	0	0.00	31.85	3	9,841	0.03%
2022/03/23	2	31.88	1	31.60	31.90	1	9,949	0.01%
2022/03/22	2	31.45	2	31.78	32.00	0	10,247	0.00%
2022/03/21	1	30.80	3	31.15	31.20	-2	10,407	-0.02%
2022/03/18	13	30.59	9	30.88	30.85	4	10,359	0.04%
2022/03/17	1	29.30	7	29.61	29.80	-6	10,138	-0.06%
2022/03/16	11	28.98	12	28.96	28.95	-1	10,389	-0.01%
2022/03/15	6	29.21	0	0.00	29.05	6	10,541	0.06%
2022/03/14	9	29.51	9	29.65	29.55	0	10,550	0.00%
2022/03/10	0	0.00	3	29.83	29.90	-3	10,718	-0.03%
2022/03/09	3	29.25	3	29.25	29.50	0	10,676	0.00%
2022/03/08	5	29.55	11	29.45	29.05	-6	10,664	-0.06%
2022/03/07	3	30.28	23	30.11	30.00	-20	10,564	-0.19%
2022/03/04	23	32.06	2	31.95	31.50	21	10,458	0.20%
2022/03/03	13	32.07	2	32.08	32.05	11	10,361	0.11%
2022/03/02	2	31.73	0	0.00	31.80	2	10,324	0.02%
2022/03/01	1	32.05	21	32.12	32.25	-20	10,259	-0.19%
2022/02/25	6	31.88	20.1	31.71	31.95	-14.1	10,188	-0.14%
2022/02/24	18	31.75	1	31.60	31.55	17	10,140	0.17%
2022/02/23	22	32.20	15	32.11	32.20	7	10,039	0.07%
2022/02/22	10	31.69	10	32.05	31.85	0	10,012	0.00%
2022/02/21	8	32.58	5	32.80	33.00	3	9,946	0.03%
2022/02/18	63	32.92	15.2	32.73	33.10	47.8	10,211	0.47%
2022/02/17	10	32.25	26	32.13	31.95	-16	10,036	-0.16%
2022/02/16	3	31.33	10	31.40	31.30	-7	9,751	-0.07%
2022/02/15	5	30.99	23	30.93	30.95	-18	9,720	-0.19%
2022/02/11	3	31.20	3	31.10	31.15	0	9,663	0.00%
2022/02/10	39	31.36	14	31.14	31.15	25	9,600	0.26%
2022/02/09	5	32.61	9	32.56	32.65	-4	9,261	-0.04%
2022/02/08	13	32.89	14.3	32.56	32.60	-1.3	9,108	-0.01%
2022/02/07	24.1	32.37	19	32.63	32.60	5.1	8,730	0.06%
2022/01/26	3	31.25	6	31.17	31.00	-3	8,149	-0.04%
2022/01/25	7	30.54	2	30.73	30.10	5	7,974	0.06%
2022/01/21	0	0.00	2	30.50	30.45	-2	7,872	-0.03%
2022/01/20	1.1	30.42	0	0.00	30.80	1.1	7,963	0.01%
2022/01/19	0	0.00	1	30.50	30.55	-1	8,241	-0.01%
2022/01/18	1	30.10	0	0.00	29.95	1	8,136	0.01%
2022/01/17	2	29.05	2	30.00	30.20	0	7,981	0.00%
2022/01/13	11	29.60	1	29.50	29.50	10	7,834	0.13%
2022/01/12	9	29.53	0	0.00	29.40	9	7,811	0.12%
2022/01/11	1.1	30.18	0	0.00	29.95	1.1	7,749	0.01%
2022/01/10	0	0.00	1	30.25	30.75	-1	7,689	-0.01%
2022/01/07	0	0.00	2	30.55	30.55	-2	7,667	-0.03%
2022/01/06	2	30.90	0	0.00	31.40	2	7,594	0.03%
2022/01/05	2.3	31.77	5	31.64	31.40	-2.7	7,529	-0.04%
2022/01/04	3	31.67	2	31.68	31.65	1	7,477	0.01%
2022/01/03	11	32.49	4	32.41	32.10	7	7,389	0.09%
2021/12/30	13	32.43	4	32.64	32.30	9	7,195	0.13%
2021/12/29	13	31.35	10	31.65	31.85	3	6,836	0.04%
2021/12/28	39	31.96	11	32.02	31.20	28	6,683	0.42%
2021/12/27	58	31.44	20	30.96	31.50	38	6,090	0.62%
2021/12/24	24	29.81	0	0.00	29.90	24	5,566	0.43%
2021/12/23	5	29.86	0	0.00	29.75	5	5,555	0.09%
2021/12/22	1	29.80	0	0.00	29.65	1	5,532	0.02%
2021/12/21	12	29.72	1	29.85	29.75	11	5,510	0.20%
2021/12/20	2	30.20	3	30.40	30.10	-1	5,459	-0.02%
2021/12/17	5	30.02	0	0.00	29.95	5	5,372	0.09%
2021/12/16	3	30.65	11	30.50	30.60	-8	5,231	-0.15%
2021/12/15	14	30.14	6	29.96	30.30	8	4,845	0.17%
2021/12/14	1	28.45	1	28.80	28.50	0	4,519	0.00%
2021/12/13	1	28.80	7	28.75	28.70	-6	4,463	-0.13%
2021/12/10	13	29.40	3	29.27	29.20	10	4,412	0.23%
2021/12/09	0	0.00	1	29.00	29.50	-1	4,100	-0.02%
2021/12/08	7	28.63	0	0.00	28.50	7	3,915	0.18%
2021/12/07	2	29.00	6	28.95	28.70	-4	3,874	-0.10%
2021/12/03	0	0.00	0	27.70	27.70	0	3,702	0.00%
2021/11/30	3	27.40	1	27.35	27.25	2	3,715	0.05%
2021/11/29	1	26.65	0	0.00	27.05	1	3,714	0.03%
2021/11/26	1	27.65	2	27.10	27.10	-1	3,692	-0.03%
2021/11/25	2	27.93	0	0.00	27.75	2	3,671	0.05%
2021/11/24	1	27.65	0	0.00	27.85	1	3,661	0.03%
2021/11/23	1	28.05	3	27.78	27.65	-2	3,677	-0.05%
2021/11/22	13	28.50	11	28.30	28.25	2	3,665	0.05%
2021/11/19	11	28.44	7	28.14	28.20	4	3,632	0.11%
2021/11/18	14	29.07	9	29.00	28.85	5	3,548	0.14%
2021/11/17	21	29.48	30	29.54	30.00	-9	3,389	-0.27%
2021/11/16	2	28.90	24	29.22	29.00	-22	2,923	-0.75%
2021/11/15	1	28.10	7	27.91	28.05	-6	2,646	-0.23%
2021/11/12	1	28.15	0	0.00	28.05	1	2,645	0.04%
2021/11/11	5	27.99	0	0.00	27.95	5	2,625	0.19%
2021/11/10	2	28.40	0	0.00	27.90	2	2,619	0.08%
2021/11/09	0	0.00	2	27.65	27.75	-2	2,609	-0.08%
2021/11/08	3	27.90	0	0.00	27.80	3	2,615	0.11%
2021/11/05	1	27.90	0	0.00	27.90	1	2,633	0.04%
2021/11/04	1	27.80	2	27.93	27.85	-1	2,645	-0.04%
2021/11/02	5	27.74	1	28.20	27.25	4	2,696	0.15%
2021/11/01	9	27.67	1	27.90	27.90	8	2,702	0.30%
2021/10/29	31	27.60	10	27.55	27.40	21	2,719	0.77%
2021/10/28	12	28.07	10	27.95	28.10	2	2,735	0.07%
2021/10/27	6	28.49	1	27.75	28.65	5	2,639	0.19%
2021/10/21	0	0.00	20	25.43	25.95	-20	2,475	-0.81%
2021/10/20	0	0.00	30	25.32	25.35	-30	2,533	-1.18%
2021/10/12	0	0.00	1	25.60	25.70	-1	3,137	-0.03%
2021/10/07	0	0.00	1	26.05	26.15	-1	3,304	-0.03%
2021/10/06	0.1	26.00	0	0.00	25.45	0.1	3,409	0.00%
2021/10/04	1	25.90	0	0.00	25.35	1	3,833	0.03%
2021/09/30	0	0.00	1	26.70	26.85	-1	3,853	-0.03%
2021/09/15	0	0.00	4	25.48	25.35	-4	4,742	-0.08%
2021/09/02	5	26.50	0	0.00	26.10	5	4,894	0.10%
2021/08/26	1	26.40	0	0.00	26.15	1	4,865	0.02%
2021/08/25	0	0.00	2	26.20	26.30	-2	4,845	-0.04%
2021/08/24	2	26.00	0	0.00	25.90	2	4,841	0.04%
2021/08/18	1	26.50	0	0.00	26.70	1	4,837	0.02%
2021/08/16	0	0.00	1	26.30	26.15	-1	4,841	-0.02%
2021/08/13	0	0.00	1	26.85	26.80	-1	4,820	-0.02%
2021/08/12	0	0.00	2	27.60	27.65	-2	4,811	-0.04%
2021/08/11	1	27.90	0	0.00	27.75	1	4,834	0.02%
2021/08/09	1	28.80	1	28.75	28.40	0	4,896	0.00%
2021/08/05	0	0.00	16	30.19	29.85	-16	4,892	-0.33%
2021/08/04	1	30.65	1	31.25	30.55	0	4,982	0.00%
2021/08/03	12	32.84	0	0.00	32.85	12	4,997	0.24%
2021/08/02	8	32.96	0	0.00	32.75	8	4,961	0.16%
2021/07/30	4	33.40	0	0.00	32.80	4	4,976	0.08%
2021/07/26	8	34.24	9	34.51	34.45	-1	5,017	-0.02%
2021/07/23	4	34.43	9	34.28	34.60	-5	5,000	-0.10%
2021/07/22	1	33.60	23	33.28	33.70	-22	4,766	-0.46%
2021/07/21	11	32.84	7	33.16	32.30	4	4,734	0.08%
2021/07/20	11	33.29	3	33.52	33.10	8	4,720	0.17%
2021/07/19	13	34.08	0	0.00	33.80	13	4,716	0.28%
2021/07/16	12	34.05	14	34.25	34.30	-2	4,840	-0.04%
2021/07/15	17	34.04	2	34.05	33.95	15	4,860	0.31%
2021/07/14	3	33.85	9	33.98	34.30	-6	4,878	-0.12%
2021/07/13	5	33.70	0	0.00	33.40	5	4,912	0.10%
2021/07/12	1	34.15	2	34.48	34.35	-1	5,099	-0.02%
2021/07/09	1	33.75	18	33.63	33.75	-17	5,007	-0.34%
2021/07/08	9	32.99	12	33.16	33.10	-3	5,134	-0.06%
2021/07/07	5	32.94	3	33.23	32.95	2	5,359	0.04%
2021/07/06	10	33.00	8	33.13	33.00	2	5,880	0.03%
2021/07/05	54	32.94	29	32.89	33.00	25	6,207	0.40%
2021/07/02	13	32.83	5	32.81	32.80	8	6,566	0.12%
2021/07/01	26	33.52	10	33.55	33.25	16	6,693	0.24%
2021/06/30	5	32.35	1	33.10	33.00	4	6,463	0.06%
2021/06/29	0	0.00	1	32.55	32.50	-1	6,427	-0.02%
2021/06/28	12	32.61	31	32.49	33.20	-19	6,428	-0.30%
2021/06/25	2	31.60	15	31.85	31.85	-13	6,265	-0.21%
2021/06/24	2	31.25	0	0.00	31.25	2	6,285	0.03%
2021/06/21	0	0.00	5	30.10	30.15	-5	6,542	-0.08%
2021/06/15	10	30.80	0	0.00	30.85	10	7,156	0.14%
2021/06/11	10	30.80	11	30.60	30.60	-1	7,215	-0.01%
2021/06/10	13	30.87	5	30.75	30.85	8	7,261	0.11%
2021/06/09	2	30.05	0	0.00	30.00	2	7,241	0.03%
2021/06/08	0	0.00	1	29.95	29.95	-1	7,311	-0.01%
2021/06/07	0	0.00	1	29.95	29.85	-1	7,561	-0.01%
2021/06/03	12	30.28	4	30.20	30.20	8	7,766	0.10%
2021/06/02	0	0.00	7	30.19	30.25	-7	7,978	-0.09%
2021/06/01	2	30.25	0	0.00	30.25	2	8,044	0.02%
2021/05/31	2	29.90	0	0.00	30.05	2	8,111	0.02%
2021/05/27	0	0.00	2	29.20	29.35	-2	8,371	-0.02%
2021/05/26	4	29.30	0	0.00	29.30	4	8,487	0.05%
2021/05/25	32	29.23	30	29.37	29.00	2	8,526	0.02%
2021/05/24	4	29.00	0	0.00	29.00	4	8,556	0.05%
2021/05/21	1	28.75	0	0.00	28.75	1	8,767	0.01%
2021/05/19	30	28.75	30	28.62	28.75	0	8,966	0.00%
2021/05/18	3	28.60	2	28.13	28.60	1	8,974	0.01%
2021/05/17	2	25.98	0	0.00	26.00	2	8,963	0.02%
2021/05/14	5	27.90	3	28.38	27.90	2	8,903	0.02%
2021/05/13	20	27.40	20	28.10	27.60	0	8,870	0.00%
2021/05/12	0	0.00	3	28.62	28.15	-3	8,810	-0.03%
2021/05/11	5	30.71	0	0.00	30.70	5	8,661	0.06%
2021/05/10	31	32.82	20	32.14	32.20	11	8,595	0.13%
2021/05/07	0	0.00	536	32.40	32.80	-536	8,598	-6.23%	大賣/鉅額交易
2021/05/05	0	0.00	0.1	31.50	31.50	-0.1	8,546	0.00%
2021/05/04	2	31.18	3	31.07	31.95	-1	8,551	-0.01%
2021/05/03	2	33.30	0	0.00	33.10	2	8,504	0.02%
2021/04/29	2	34.60	0	0.00	34.55	2	8,434	0.02%
2021/04/28	7	35.21	6	35.14	34.90	1	8,421	0.01%
2021/04/27	2	35.00	0	0.00	34.70	2	8,426	0.02%
2021/04/26	10	35.10	21.1	34.91	35.00	-11.1	8,465	-0.13%
2021/04/23	1	34.40	1	34.30	34.70	0	8,461	0.00%
2021/04/22	2	35.35	0.2	35.10	34.35	1.8	8,508	0.02%
2021/04/21	0	0.00	3	35.20	35.15	-3	8,401	-0.04%
2021/04/20	0	0.00	11	35.60	35.50	-11	8,360	-0.13%
2021/04/19	5	35.81	3	35.90	35.80	2	8,381	0.02%
2021/04/16	7.2	36.57	17	36.29	36.40	-9.8	8,271	-0.12%
2021/04/15	15	35.89	19	35.74	35.50	-4	8,043	-0.05%
2021/04/14	9	35.01	16	34.31	34.95	-7	7,935	-0.09%
2021/04/13	25	36.20	10	35.56	35.35	15	8,112	0.18%
2021/04/12	20	36.26	27	36.51	36.30	-7	8,481	-0.08%
2021/04/09	47	35.18	72.3	35.38	35.75	-25.3	8,026	-0.32%
2021/04/08	73	34.65	57	34.88	34.75	16	7,714	0.21%
2021/04/07	9	33.67	31	33.44	33.50	-22	7,415	-0.30%
2021/04/06	10	32.60	5	32.55	32.70	5	7,471	0.07%
2021/04/01	2	32.15	1	32.65	32.50	1	7,490	0.01%
2021/03/31	3	31.80	2	32.18	32.15	1	7,466	0.01%
2021/03/30	6	32.17	0	0.00	32.15	6	7,427	0.08%
2021/03/29	2	32.45	21	32.51	32.55	-19	7,353	-0.26%
2021/03/26	7	32.84	0	0.00	32.55	7	7,299	0.10%
2021/03/25	1	32.60	2	32.65	32.65	-1	7,110	-0.01%
2021/03/24	0	0.00	1.1	32.85	32.90	-1.1	7,130	-0.02%
2021/03/23	3	32.45	1	32.55	32.50	2	7,143	0.03%
2021/03/22	2	32.78	3	33.17	33.10	-1	7,072	-0.01%
2021/03/19	13	32.53	5.3	33.02	33.10	7.7	6,919	0.11%
2021/03/18	2	32.18	23	32.12	32.30	-21	6,776	-0.31%
2021/03/17	10	32.10	10	31.80	31.75	0	6,814	0.00%
2021/03/16	1	31.85	0	0.00	31.45	1	6,874	0.01%
2021/03/11	1	31.95	24	31.90	32.00	-23	7,013	-0.33%
2021/03/10	10	31.80	0	0.00	31.50	10	6,863	0.15%
2021/03/09	0	0.00	1	30.40	31.15	-1	6,879	-0.01%
2021/03/08	55	31.73	37	31.95	30.95	18	6,870	0.26%
2021/03/05	1	31.25	10.1	31.30	31.20	-9.1	6,740	-0.13%
2021/03/04	0	0.00	6	30.98	31.05	-6	6,719	-0.09%
2021/03/03	10	30.75	1	31.05	30.90	9	6,724	0.13%
2021/03/02	17	31.43	11	31.30	30.80	6	6,706	0.09%
2021/02/26	1	31.10	4	31.08	31.00	-3	6,577	-0.05%
2021/02/25	10	30.60	1	30.80	30.60	9	6,565	0.14%
2021/02/24	10	30.64	1	30.50	30.55	9	6,625	0.14%
2021/02/23	15	31.10	6	31.15	31.00	9	6,618	0.14%
2021/02/22	15	30.58	6	30.55	30.75	9	6,583	0.14%
2021/02/19	5	29.75	5	29.98	30.05	0	6,855	0.00%
2021/02/18	2	29.20	10	29.44	29.40	-8	6,968	-0.11%
2021/02/17	6	28.73	0	0.00	28.85	6	7,301	0.08%
2021/02/03	0	0.00	15	27.95	28.00	-15	7,906	-0.19%
2021/02/02	1	27.85	0	0.00	27.80	1	8,023	0.01%
2021/02/01	5	27.80	10	27.65	27.75	-5	8,195	-0.06%
2021/01/29	4	28.15	0	0.00	28.15	4	8,357	0.05%
2021/01/28	15	27.85	0	0.00	27.75	15	8,507	0.18%
2021/01/26	0	0.00	2	27.75	27.75	-2	9,746	-0.02%
2021/01/25	10	27.90	0	0.00	28.10	10	10,818	0.09%
2021/01/21	0	0.00	1	27.95	27.90	-1	10,893	-0.01%
2021/01/19	5	29.62	2	29.45	29.30	3	10,903	0.03%
2021/01/18	0	0.00	4	28.95	28.95	-4	10,850	-0.04%
2021/01/15	1	29.50	0	0.00	29.05	1	10,821	0.01%
2021/01/14	1	29.95	0	0.00	30.00	1	10,774	0.01%
2021/01/12	5	29.78	0	0.00	29.50	5	10,775	0.05%
2021/01/11	0	0.00	1	30.15	30.15	-1	10,733	-0.01%
2021/01/08	0	0.00	1	30.10	30.15	-1	10,704	-0.01%
2021/01/07	2	30.60	0	0.00	30.25	2	10,648	0.02%
2021/01/06	8	30.64	2	30.98	30.55	6	10,586	0.06%
2021/01/05	6	32.45	25	31.81	32.50	-19	10,188	-0.19%
2021/01/04	0	0.00	12	30.81	30.70	-12	9,599	-0.13%
2020/12/30	2	30.90	0	0.00	30.55	2	9,554	0.02%
2020/12/29	0	0.00	22	30.73	30.85	-22	9,462	-0.23%
2020/12/28	1	30.30	0	0.00	30.30	1	9,198	0.01%
2020/12/25	0	0.00	1	29.60	29.65	-1	9,099	-0.01%
2020/12/23	0	0.00	6	28.85	29.35	-6	9,027	-0.07%
2020/12/18	10	29.48	0	0.00	29.65	10	9,089	0.11%
2020/12/14	4	29.41	0	0.00	29.40	4	9,393	0.04%
2020/12/11	9	29.23	55	29.22	29.25	-46	9,501	-0.48%
2020/12/10	6	30.28	1	30.70	30.10	5	9,310	0.05%
2020/12/08	0	0.00	11	30.78	30.50	-11	9,173	-0.12%
2020/12/07	20	30.70	10	30.75	30.60	10	9,050	0.11%
2020/12/04	1	30.50	2	30.55	30.50	-1	9,006	-0.01%
2020/12/03	17	30.36	16	30.74	30.35	1	8,973	0.01%
2020/12/01	1	30.00	1	30.30	30.40	0	8,891	0.00%
2020/11/30	31	30.20	0	0.00	30.20	31	8,914	0.35%
2020/11/27	2	30.25	5	30.12	30.15	-3	8,957	-0.03%
2020/11/26	31	30.03	0	0.00	29.95	31	8,987	0.34%
2020/11/25	1	29.80	16	29.75	29.90	-15	9,000	-0.17%
2020/11/24	1	30.15	13	30.15	29.80	-12	8,959	-0.13%
2020/11/23	10	30.05	3	30.30	30.20	7	8,953	0.08%
2020/11/20	9	30.26	1.1	30.12	30.10	7.9	8,909	0.09%
2020/11/19	13	30.25	2	30.25	29.95	11	8,962	0.12%
2020/11/18	22	30.88	15	31.01	30.50	7	9,001	0.08%
2020/11/17	1	31.00	3	30.67	30.65	-2	9,020	-0.02%
2020/11/16	18	30.78	4.2	30.62	30.85	13.8	9,131	0.15%
2020/11/13	0	0.00	1.2	30.21	30.25	-1.2	8,925	-0.01%
2020/11/12	3	29.40	0	0.00	28.95	3	8,660	0.03%
2020/11/11	3	29.50	1	29.50	29.65	2	8,567	0.02%
2020/11/10	3	29.05	0	0.00	29.05	3	8,443	0.04%
2020/11/05	0.2	28.85	0	0.00	28.50	0.2	8,567	0.00%
2020/11/04	0.1	28.50	4	28.40	28.85	-4	8,474	-0.05%
2020/11/03	33.1	30.04	35	30.86	29.20	-2	8,350	-0.02%
2020/11/02	2.3	30.35	13	30.16	30.50	-10.8	7,719	-0.14%
2020/10/30	0	0.00	3	27.88	27.75	-3	6,659	-0.05%
2020/10/28	2	28.00	1	28.20	27.55	1	6,670	0.01%
2020/10/22	1	28.15	1	27.45	27.55	0	6,573	0.00%
2020/10/20	1	27.50	1	27.60	27.50	0	6,581	0.00%
2020/10/19	0	0.00	1	27.10	27.30	-1	6,562	-0.02%
2020/10/13	0	0.00	1	27.10	27.25	-1	6,666	-0.01%
2020/09/28	0	0.00	14	25.70	25.65	-14	6,822	-0.21%
2020/09/24	5	25.70	1	26.25	25.60	4	6,962	0.06%
2020/09/23	1	26.60	0	0.00	26.65	1	6,916	0.01%
2020/09/22	1	26.95	0	0.00	26.80	1	6,990	0.01%
2020/09/21	1	27.55	1	27.70	27.70	0	7,069	0.00%
2020/09/18	20	27.92	26	28.66	27.55	-6	7,041	-0.09%
2020/09/17	1	27.95	0	0.00	28.10	1	6,712	0.01%
2020/09/16	0	0.00	3	27.43	27.85	-3	6,659	-0.05%
2020/09/10	1	27.25	5	27.45	27.25	-4	6,718	-0.06%
2020/09/09	5	27.70	10	27.59	27.35	-5	6,700	-0.07%
2020/09/08	8	27.00	0	0.00	27.30	8	6,638	0.12%
2020/09/07	10	27.05	0	0.00	26.80	10	6,593	0.15%
2020/09/04	3	27.05	24	27.33	27.20	-21	6,566	-0.32%
2020/09/03	15	27.95	0	0.00	27.80	15	6,495	0.23%
2020/09/02	10	27.90	6	28.13	28.20	4	6,405	0.06%
2020/09/01	0	0.00	7	27.96	27.90	-7	6,316	-0.11%
2020/08/31	9	27.80	15	27.80	27.75	-6	6,232	-0.10%
2020/08/28	0	0.00	3	27.70	27.50	-3	6,174	-0.05%
2020/08/27	1	27.65	2	28.00	27.30	-1	6,148	-0.02%
2020/08/26	3	27.73	3	27.90	27.70	0	6,041	0.00%
2020/08/25	13	27.78	20.2	27.71	27.60	-7.2	5,980	-0.12%
2020/08/24	11	28.03	1.3	27.87	28.15	9.7	5,854	0.17%
2020/08/21	9	27.85	13	27.95	27.85	-4	5,652	-0.07%
2020/08/20	11	27.04	6	27.98	26.65	5	5,236	0.10%
2020/08/19	2	27.30	1	27.85	27.30	1	4,917	0.02%
2020/08/18	2	26.95	2	27.30	27.20	0	4,736	0.00%
2020/08/17	1	26.65	7	26.65	26.80	-6	4,657	-0.13%
2020/08/14	7	26.85	1	26.80	26.80	6	4,604	0.13%
2020/08/13	15	27.26	6	27.15	27.10	9	4,536	0.20%
2020/08/12	15	26.99	6	27.12	27.65	9	4,356	0.21%
2020/08/11	1	26.95	15	27.03	26.75	-14	4,191	-0.33%
2020/08/10	1	26.20	2	26.20	26.45	-1	3,949	-0.03%
2020/08/07	2	26.30	97	26.20	26.50	-95	3,920	-2.42%
2020/08/06	5	26.50	6	26.24	25.90	-1	3,811	-0.03%
2020/08/05	0	0.00	5	25.10	25.10	-5	3,491	-0.14%
2020/08/04	5	25.45	5	25.15	25.15	0	3,478	0.00%
2020/07/29	0	0.00	1	24.00	23.70	-1	3,488	-0.03%
2020/07/28	1	23.15	0	0.00	23.10	1	3,514	0.03%
2020/07/27	0	0.00	1	24.05	23.85	-1	3,490	-0.03%
2020/07/22	0	0.00	1	25.00	24.85	-1	3,440	-0.03%
2020/07/17	0	0.00	10	24.05	23.40	-10	3,312	-0.30%
2020/07/13	1	24.90	0	0.00	25.00	1	3,281	0.03%
2020/07/09	0	0.00	3	25.25	24.90	-3	3,389	-0.09%
2020/07/08	1	24.80	1	24.80	24.80	0	3,345	0.00%
2020/07/07	0	0.00	1	24.60	24.40	-1	3,289	-0.03%
2020/07/06	2	25.18	3	25.10	25.15	-1	3,215	-0.03%
2020/07/03	1	24.10	4	24.45	24.25	-3	3,102	-0.10%
2020/07/02	2	24.20	6	24.15	24.20	-4	3,054	-0.13%
2020/07/01	6	24.38	0	0.00	24.30	6	3,012	0.20%
2020/06/30	2	23.48	10	23.68	24.10	-8	2,913	-0.27%
2020/06/22	0	0.00	5	22.70	22.45	-5	2,797	-0.18%
2020/06/11	1	21.65	0	0.00	21.25	1	2,720	0.04%
2020/06/08	1	22.35	0	0.00	22.30	1	2,861	0.03%
2020/06/05	5	22.20	3	22.43	22.50	2	2,868	0.07%
2020/06/02	0	0.00	5	21.80	21.60	-5	2,840	-0.18%
2020/05/21	0	0.00	2	21.58	21.60	-2	2,865	-0.07%
2020/05/20	0	0.00	24	21.26	21.35	-24	2,877	-0.83%
2020/05/19	2	21.10	0	0.00	21.35	2	2,968	0.07%
2020/05/18	0	0.00	2	21.25	21.20	-2	2,990	-0.07%
2020/05/15	0	0.00	6	21.45	21.10	-6	2,984	-0.20%
2020/05/14	2	22.00	0	0.00	21.65	2	2,942	0.07%
2020/05/13	5	22.00	0	0.00	22.35	5	2,868	0.17%
2020/05/11	0	0.00	1	21.75	21.75	-1	2,836	-0.04%
2020/05/08	0	0.00	2	22.05	21.80	-2	2,809	-0.07%
2020/04/30	3	20.95	0	0.00	20.80	3	2,632	0.11%
2020/04/28	2	20.65	0	0.00	20.65	2	2,633	0.08%
2020/04/27	0	0.00	10	20.45	20.40	-10	2,677	-0.37%
2020/04/21	0	0.00	2	19.70	19.65	-2	2,710	-0.07%
2020/04/17	10	20.30	0	0.00	20.05	10	2,785	0.36%
2020/04/15	0	0.00	6	20.30	20.05	-6	2,762	-0.22%
2020/04/13	2	19.60	0	0.00	20.45	2	2,634	0.08%
2020/04/09	1	19.45	0	0.00	19.55	1	2,635	0.04%
2020/04/08	0	0.00	1	19.90	19.85	-1	2,645	-0.04%
2020/03/30	0	0.00	2	17.80	19.00	-2	2,699	-0.07%
2020/03/27	3	18.60	2	18.10	18.00	1	2,696	0.04%
2020/03/20	0	0.00	4	16.25	16.25	-4	2,913	-0.14%
2020/03/17	0	0.00	191	17.35	16.90	-191	2,865	-6.67%	大賣/鉅額交易
2020/03/16	0	0.00	1	19.75	18.75	-1	2,816	-0.04%
2020/03/13	3	19.55	0	0.00	19.95	3	2,805	0.11%
2020/03/12	4	21.71	0	0.00	21.70	4	2,722	0.15%
2020/03/11	0	0.00	2	22.35	22.90	-2	2,621	-0.08%
2020/03/10	1	22.10	5	22.10	22.85	-4	2,596	-0.15%
2020/03/09	2	22.70	0	0.00	22.60	2	2,576	0.08%
2020/03/05	2	23.70	1	23.80	23.70	1	2,578	0.04%
2020/03/04	2	23.45	0	0.00	23.40	2	2,586	0.08%
2020/02/27	2	23.03	0	0.00	22.80	2	2,593	0.08%
2020/02/26	2	23.40	0	0.00	23.60	2	2,581	0.08%
2020/02/25	1	23.25	2	23.25	23.60	-1	2,599	-0.04%
2020/02/24	1	23.65	0	0.00	23.50	1	2,608	0.04%
2020/02/21	3	23.90	0	0.00	23.95	3	2,614	0.11%
2020/02/20	2	23.93	0	0.00	23.85	2	2,620	0.08%
2020/02/19	22	23.55	3	23.75	23.80	19	2,596	0.73%
2020/02/18	0	0.00	3	23.08	23.20	-3	2,569	-0.12%
2020/02/13	6	23.35	1	23.10	23.15	5	2,572	0.19%
2020/02/12	4	22.50	0	0.00	22.60	4	2,548	0.16%
2020/02/10	6	22.10	5	22.34	22.35	1	2,539	0.04%
2020/02/04	0	0.00	1	22.70	22.75	-1	2,614	-0.04%
2020/02/03	9	22.03	0	0.00	22.40	9	2,640	0.34%
2020/01/30	1	23.80	4	23.70	23.55	-3	2,653	-0.11%
2020/01/20	0	0.00	1	25.70	25.65	-1	2,655	-0.04%
2020/01/17	1	25.80	1	25.65	25.65	0	2,651	0.00%
2020/01/15	0	0.00	3	25.10	25.10	-3	2,593	-0.12%
2020/01/14	2	25.30	6	25.10	25.35	-4	2,601	-0.15%
2020/01/13	1	25.10	0	0.00	25.20	1	2,573	0.04%
2020/01/09	0	0.00	6	24.25	24.25	-6	2,510	-0.24%
2020/01/07	1	24.65	1	24.80	24.60	0	2,553	0.00%
2020/01/03	5	25.70	5	25.20	25.25	0	2,679	0.00%
2019/12/31	2	25.80	0	0.00	25.80	2	2,651	0.08%
2019/12/30	0	0.00	1	25.70	25.80	-1	2,649	-0.04%
2019/12/27	4	26.06	0	0.00	26.00	4	2,645	0.15%
2019/12/26	18	26.01	3	26.05	26.10	15	2,653	0.57%
2019/12/25	8	25.94	0	0.00	26.00	8	2,621	0.31%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/23	1	25.70	5	25.90	25.50	-4	2,682	-0.15%
2019/12/18	2	25.80	2	25.88	25.90	0	2,716	0.00%
2019/12/17	9	26.04	2	25.75	26.00	7	2,712	0.26%
2019/12/12	1	24.50	0	0.00	24.50	1	2,552	0.04%
2019/12/06	1	25.15	0	0.00	25.10	1	2,632	0.04%
2019/12/05	0	0.00	1	25.40	25.40	-1	2,668	-0.04%
2019/12/04	0	0.00	1	25.35	25.35	-1	2,718	-0.04%
2019/12/03	0	0.00	3	25.25	25.10	-3	2,740	-0.11%
2019/12/02	0	0.00	12	24.86	25.30	-12	2,755	-0.44%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/27	1	25.40	0	0.00	25.50	1	2,859	0.03%
2019/11/25	10	25.25	1	25.30	25.35	9	2,975	0.30%
2019/11/22	0	0.00	10	25.20	25.10	-10	3,021	-0.33%
2019/11/21	1	25.00	0	0.00	25.25	1	3,095	0.03%
2019/11/19	1	24.95	0	0.00	24.95	1	3,187	0.03%
2019/11/18	3	24.80	0	0.00	25.10	3	3,234	0.09%
2019/11/13	2	24.25	0	0.00	24.25	2	3,420	0.06%
2019/11/08	1	24.40	0	0.00	24.40	1	3,857	0.03%
2019/11/06	0	0.00	3	24.45	24.40	-3	4,191	-0.07%
2019/11/04	10	24.05	0	0.00	24.85	10	4,522	0.22%
2019/10/31	1	24.20	0	0.00	23.80	1	4,603	0.02%
2019/10/28	6	24.69	3	24.65	24.70	3	4,713	0.06%
2019/10/24	0	0.00	2	25.25	25.20	-2	4,740	-0.04%
2019/10/21	2	25.15	0	0.00	25.50	2	5,190	0.04%
2019/10/18	3	25.45	0	0.00	25.30	3	5,302	0.06%
2019/10/16	3	25.05	0	0.00	25.15	3	5,375	0.06%
2019/10/08	2	25.80	0	0.00	25.80	2	5,413	0.04%
2019/10/02	1	25.75	0	0.00	26.60	1	5,923	0.02%
2019/09/27	0	0.00	9	26.44	26.25	-9	5,875	-0.15%
2019/09/25	2	26.50	1	26.50	26.40	1	5,800	0.02%
2019/09/20	0	0.00	2	26.33	26.55	-2	5,942	-0.03%
2019/09/17	1	26.70	25	26.70	26.70	-24	6,068	-0.40%
2019/09/16	7	26.84	0	0.00	26.55	7	6,108	0.11%
2019/09/06	1	28.15	10	28.30	28.15	-9	5,927	-0.15%
2019/09/05	10	28.60	2	28.65	28.55	8	5,869	0.14%
2019/08/30	0	0.00	10	28.35	28.00	-10	5,760	-0.17%
2019/08/29	0	0.00	1	28.05	27.90	-1	5,720	-0.02%
2019/08/28	7	27.90	6	28.47	27.60	1	5,675	0.02%
2019/08/27	2	27.60	1	27.65	27.65	1	5,580	0.02%
2019/08/26	6	27.19	1	27.10	26.85	5	5,536	0.09%
2019/08/23	6	28.16	0	0.00	28.10	6	5,457	0.11%
2019/08/22	3	28.82	3	28.73	28.45	0	5,445	0.00%
2019/08/21	4	28.16	5	28.30	28.25	-1	5,355	-0.02%
2019/08/20	6	28.92	1	28.90	28.30	5	5,293	0.09%
2019/08/19	1	29.05	1	28.80	28.85	0	5,210	0.00%
2019/08/16	1	28.60	6	28.62	28.65	-5	5,170	-0.10%
2019/08/15	11	28.84	0	0.00	28.75	11	5,126	0.21%
2019/08/14	2	28.95	2	28.93	28.95	0	5,035	0.00%
2019/08/13	1	27.85	2	27.90	27.75	-1	4,835	-0.02%
2019/08/12	2	29.28	2	29.00	28.75	0	4,774	0.00%
2019/08/08	2	28.30	0	0.00	28.45	2	4,616	0.04%
2019/08/07	3	28.97	5	28.24	28.05	-2	4,537	-0.04%
2019/08/06	0	0.00	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	0	0.00	14	27.22	27.15	-14	4,223	-0.33%
2019/08/01	1	27.20	3	27.55	27.70	-2	4,257	-0.05%
2019/07/31	0	0.00	5	26.85	27.05	-5	4,261	-0.12%
2019/07/30	11	26.50	13	26.80	26.45	-2	4,274	-0.05%
2019/07/26	5	27.58	8	27.46	27.40	-3	4,281	-0.07%
2019/07/25	10	27.93	37	27.57	27.60	-27	4,335	-0.62%
2019/07/24	5	26.89	1	27.20	27.20	4	4,229	0.09%
2019/07/23	11	26.89	56	26.74	26.85	-45	4,220	-1.07%
2019/07/22	47	26.82	6	26.98	26.85	41	4,182	0.98%
2019/07/18	11	26.41	0	0.00	26.20	11	4,231	0.26%
2019/07/17	2	26.30	4	26.68	26.80	-2	4,239	-0.05%
2019/07/16	0	0.00	5	26.40	26.15	-5	4,296	-0.12%
2019/07/15	15	26.20	0	0.00	26.15	15	4,274	0.35%
2019/07/12	10	25.85	11	26.01	26.00	-1	4,254	-0.02%
2019/07/11	10	25.90	10	25.70	25.70	0	4,226	0.00%
2019/07/10	53	26.55	61	25.92	25.60	-8	4,243	-0.19%
2019/07/09	0	0.00	10	25.85	25.90	-10	3,908	-0.26%
2019/07/08	0	0.00	1	25.75	25.75	-1	3,902	-0.03%
2019/07/05	3	25.55	1	25.50	25.40	2	3,920	0.05%
2019/07/04	8	25.41	0	0.00	25.25	8	3,977	0.20%
2019/07/03	11	25.50	5	25.20	25.20	6	4,008	0.15%
2019/07/02	0	0.00	8	25.50	25.70	-8	4,028	-0.20%
2019/07/01	26	25.55	0	0.00	25.45	26	4,028	0.65%
2019/06/28	1	25.10	0	0.00	25.05	1	4,038	0.02%
2019/06/27	61	26.00	54	25.94	25.25	7	4,034	0.17%
2019/06/26	0	0.00	1	25.50	25.70	-1	3,911	-0.03%
2019/06/25	5	25.69	2	25.20	25.35	3	3,926	0.08%
2019/06/21	0	0.00	2	24.55	24.50	-2	3,881	-0.05%
2019/06/20	0	0.00	2	24.30	24.20	-2	3,937	-0.05%
2019/06/14	0	0.00	1	23.80	23.80	-1	4,476	-0.02%
2019/06/11	0	0.00	1	23.80	24.00	-1	4,791	-0.02%
2019/06/04	2	22.90	0	0.00	22.80	2	4,843	0.04%
2019/05/30	0	0.00	1	22.80	23.20	-1	5,063	-0.02%
2019/05/28	1	23.20	0	0.00	23.15	1	5,107	0.02%
2019/05/09	6	24.59	1	24.55	24.20	5	4,995	0.10%
2019/05/06	7	25.62	16	25.25	25.10	-9	4,785	-0.19%
2019/05/03	10	26.18	0	0.00	26.40	10	4,701	0.21%
2019/05/02	1	26.15	1	26.25	26.25	0	4,671	0.00%
2019/04/30	0	0.00	25	25.66	26.00	-25	4,622	-0.54%
2019/04/29	4	25.03	0	0.00	25.00	4	4,407	0.09%
2019/04/25	9	25.38	0	0.00	25.15	9	4,519	0.20%
2019/04/24	0	0.00	10	25.40	25.45	-10	4,551	-0.22%
2019/04/23	0	0.00	1	24.90	25.20	-1	4,545	-0.02%
2019/04/22	2	25.38	3	25.08	25.10	-1	4,548	-0.02%
2019/04/18	3	23.90	0	0.00	23.90	3	4,501	0.07%
2019/04/17	0	0.00	1	24.55	24.55	-1	4,630	-0.02%
2019/04/15	7	23.97	26	23.88	24.65	-19	4,989	-0.38%
2019/04/11	0	0.00	6	23.80	23.70	-6	4,911	-0.12%
2019/04/10	0	0.00	2	24.20	24.10	-2	4,887	-0.04%
2019/04/09	20	23.85	5	23.65	23.85	15	4,821	0.31%
2019/04/08	0	0.00	2	23.70	23.75	-2	4,839	-0.04%
2019/04/03	0	0.00	5	23.55	23.50	-5	4,805	-0.10%
2019/04/02	0	0.00	9	23.39	23.40	-9	4,795	-0.19%
2019/04/01	0	0.00	1	23.50	23.45	-1	4,776	-0.02%
2019/03/27	14	23.64	0	0.00	23.50	14	4,650	0.30%
2019/03/26	2	23.35	6	23.50	23.40	-4	4,622	-0.09%
2019/03/25	8	23.95	0	0.00	23.75	8	4,553	0.18%
2019/03/22	9	25.40	0	0.00	24.85	9	4,557	0.20%
2019/03/21	5	26.28	1	26.55	26.10	4	4,316	0.09%
2019/03/20	0	0.00	2	25.70	26.05	-2	4,214	-0.05%
2019/03/19	5	25.97	0	0.00	26.10	5	4,218	0.12%
2019/03/18	1	26.10	3	26.23	26.50	-2	4,208	-0.05%
2019/03/14	0	0.00	2	25.50	25.35	-2	3,996	-0.05%
2019/03/12	0	0.00	3	25.45	25.05	-3	3,954	-0.08%
2019/03/08	3	24.65	0	0.00	24.75	3	4,017	0.07%
2019/03/06	0	0.00	5	25.25	25.70	-5	3,941	-0.13%
2019/03/05	1	25.00	1	25.35	24.85	0	3,870	0.00%
2019/03/04	0	0.00	0.1	25.00	25.00	-0.1	3,847	0.00%
2019/02/25	5	24.95	6	25.49	24.95	-1	3,835	-0.03%
2019/02/21	0	0.00	1	24.65	24.80	-1	3,830	-0.03%
2019/02/20	1	24.40	0	0.00	24.50	1	3,817	0.03%
2019/02/19	0	0.00	1	24.60	24.70	-1	3,789	-0.03%
2019/02/12	10	25.08	10	24.90	24.90	0	3,803	0.00%
2019/01/30	0	0.00	10	24.55	24.60	-10	3,776	-0.26%
2019/01/29	0	0.00	2	24.45	24.45	-2	3,774	-0.05%
2019/01/25	0	0.00	1	24.75	24.65	-1	3,756	-0.03%
2019/01/22	4	24.95	0	0.00	25.05	4	3,719	0.11%
2019/01/21	1	25.10	0	0.00	25.35	1	3,653	0.03%
2019/01/18	1	25.30	0	0.00	25.30	1	3,642	0.03%
2019/01/17	3	25.92	0	0.00	25.30	3	3,618	0.08%
2019/01/16	1	25.60	5	25.99	26.10	-4	3,458	-0.12%
2019/01/15	3	25.07	0	0.00	25.05	3	3,279	0.09%
2019/01/14	2	25.45	0	0.00	24.85	2	3,222	0.06%
2019/01/10	2	25.33	0	0.00	25.75	2	3,087	0.06%
2019/01/09	2	25.43	0	0.00	25.50	2	3,015	0.07%
2019/01/08	4	24.59	8	25.19	25.45	-4	2,864	-0.14%
2019/01/07	2	24.45	3	24.07	24.50	-1	2,643	-0.04%
2018/12/26	0	0.00	2	22.40	22.25	-2	2,410	-0.08%
2018/12/21	0	0.00	10	22.00	22.50	-10	2,488	-0.40%
2018/12/17	1	23.00	0	0.00	23.00	1	2,441	0.04%
2018/12/13	1	23.15	0	0.00	23.05	1	2,299	0.04%
2018/12/12	7	23.21	20	22.85	23.00	-13	2,257	-0.58%
2018/12/11	16	22.90	7	22.85	22.80	9	2,201	0.41%
2018/12/06	4	21.68	0	0.00	21.30	4	2,067	0.19%
2018/12/04	2	22.75	3	23.18	22.45	-1	2,034	-0.05%
2018/12/03	3	22.10	2	22.08	22.10	1	1,968	0.05%
2018/11/30	1	21.45	0	0.00	21.60	1	1,946	0.05%
2018/11/29	1	21.50	0	0.00	21.45	1	1,929	0.05%
2018/11/28	0	0.00	1	21.20	21.45	-1	1,902	-0.05%
2018/11/20	0	0.00	2	20.65	20.75	-2	1,819	-0.11%
2018/11/19	0	0.00	1	20.55	20.45	-1	1,782	-0.06%
2018/11/15	2	19.98	1	20.00	19.90	1	1,753	0.06%
2018/11/12	1	19.65	3	19.60	19.20	-2	1,750	-0.11%
2018/11/08	2	19.50	0	0.00	19.50	2	1,833	0.11%
2018/11/06	0	0.00	4	19.25	19.05	-4	2,062	-0.19%
2018/11/02	0	0.00	10	18.94	18.95	-10	2,120	-0.47%
2018/11/01	2	18.70	0	0.00	18.55	2	2,130	0.09%
2018/10/31	8	18.21	0	0.00	18.30	8	2,151	0.37%
2018/10/25	2	17.15	0	0.00	17.15	2	2,460	0.08%
2018/10/18	0	0.00	3	18.83	18.80	-3	2,543	-0.12%
2018/10/16	0	0.00	2	18.75	18.60	-2	2,626	-0.08%
2018/10/15	2	18.20	0	0.00	18.15	2	2,671	0.07%
2018/10/12	3	17.60	2	17.35	18.10	1	2,776	0.04%
2018/10/11	2	18.00	0	0.00	18.00	2	3,116	0.06%
2018/10/09	1	20.00	1	20.35	20.00	0	3,134	0.00%
2018/09/28	2	23.45	0	0.00	23.30	2	3,882	0.05%
2018/09/27	0	0.00	1	22.75	22.90	-1	3,888	-0.03%
2018/09/26	1	22.55	0	0.00	22.50	1	4,218	0.02%
2018/09/05	1	22.70	0	0.00	22.70	1	4,783	0.02%
2018/09/03	0	0.00	1	22.70	22.50	-1	4,948	-0.02%
2018/08/31	10	22.80	2	22.75	22.85	8	5,015	0.16%
2018/08/28	3	23.05	1	23.20	22.95	2	5,366	0.04%
2018/08/27	1	22.00	2	22.83	23.00	-1	5,638	-0.02%
2018/08/24	0	0.00	1	21.70	21.80	-1	5,787	-0.02%
2018/08/23	0	0.00	3	22.23	22.15	-3	5,848	-0.05%
2018/08/22	11	22.06	2	22.20	21.85	9	5,857	0.15%
2018/08/21	4	21.90	3	22.13	22.10	1	5,885	0.02%
2018/08/20	1	21.55	0	0.00	21.60	1	5,914	0.02%
2018/08/16	1	21.75	0	0.00	22.00	1	5,863	0.02%
2018/08/15	20	22.88	1	22.50	22.20	19	5,832	0.33%
2018/08/13	4	23.81	13	24.72	23.60	-9	5,750	-0.16%
2018/08/10	5	26.20	0	0.00	26.15	5	5,663	0.09%
2018/08/09	4	26.24	0	0.00	26.05	4	5,778	0.07%
2018/08/08	2	26.58	0	0.00	26.55	2	5,753	0.03%
2018/08/06	0	0.00	10	27.10	27.15	-10	5,724	-0.17%
2018/08/03	7	27.52	28	27.49	27.35	-21	5,726	-0.37%
2018/08/02	15	26.85	0	0.00	26.85	15	5,497	0.27%
2018/08/01	5	27.00	5	26.85	26.80	0	5,461	0.00%
2018/07/27	6	26.69	1	26.85	27.25	5	5,423	0.09%
2018/07/26	7	26.74	0	0.00	26.55	7	5,382	0.13%
2018/07/25	11	26.65	0	0.00	26.60	11	5,360	0.21%
2018/07/24	5	26.85	0	0.00	26.95	5	5,343	0.09%
2018/07/23	0	0.00	2	26.65	26.55	-2	5,329	-0.04%
2018/07/20	3	27.17	0	0.00	27.05	3	5,289	0.06%
2018/07/19	1	27.30	1	27.70	27.45	0	5,251	0.00%
2018/07/18	5	28.32	4	28.73	27.90	1	5,190	0.02%
2018/07/17	2	27.60	0.2	27.80	27.50	1.8	4,869	0.04%
2018/07/16	1	27.75	2	27.90	28.00	-1	4,833	-0.02%
2018/07/13	5	28.73	11	28.70	28.45	-6	4,685	-0.13%
2018/07/11	2	27.63	8	28.35	27.50	-6	4,306	-0.14%
2018/07/10	1	27.90	1	27.90	27.90	0	4,296	0.00%
2018/07/09	0	0.00	2	27.55	27.20	-2	4,301	-0.05%
2018/07/06	2	27.20	5	26.70	27.05	-3	4,281	-0.07%
2018/07/05	4	27.50	0	0.00	27.00	4	4,321	0.09%
2018/07/04	9	27.93	23	28.17	27.90	-14	4,324	-0.32%
2018/07/03	5	27.15	9	27.34	27.15	-4	4,011	-0.10%
2018/07/02	1	26.90	6	27.24	26.85	-5	4,016	-0.12%
2018/06/29	0	0.00	17	27.56	27.25	-17	3,991	-0.43%
2018/06/28	5	26.45	0	0.00	26.25	5	3,914	0.13%
2018/06/26	5	26.34	0	0.00	26.20	5	3,973	0.13%
2018/06/25	4	26.74	0	0.00	26.70	4	3,974	0.10%
2018/06/22	9	27.28	0	0.00	27.15	9	4,015	0.22%
2018/06/21	10	27.68	2	27.50	27.95	8	3,998	0.20%
2018/06/20	1	26.80	3	27.00	27.45	-2	3,963	-0.05%
2018/06/19	1	27.20	0	0.00	27.20	1	4,013	0.02%
2018/06/15	2	27.25	3	27.35	27.50	-1	4,095	-0.02%
2018/06/13	5	27.72	0	0.00	27.60	5	4,174	0.12%
2018/06/12	6	27.85	2	27.83	27.85	4	4,166	0.10%
2018/06/11	11	27.49	0.1	27.40	27.40	10.9	4,093	0.27%
2018/06/08	3	27.83	1	28.00	27.70	2	4,127	0.05%
2018/06/07	6	27.62	10.2	28.01	27.65	-4.2	4,144	-0.10%
2018/06/06	7	27.19	6	27.20	27.35	1	4,114	0.02%
2018/06/05	5	27.12	1	27.70	27.00	4	4,531	0.09%
2018/06/04	11	28.21	7	28.21	28.05	4	4,582	0.09%
2018/06/01	1	27.35	16	27.46	27.35	-15	4,392	-0.34%
2018/05/31	0	0.00	1	26.50	26.50	-1	4,412	-0.02%
2018/05/30	8	25.96	0	0.00	25.90	8	4,538	0.18%
2018/05/29	1	26.00	3	26.45	26.25	-2	4,596	-0.04%
2018/05/28	0	0.00	4	25.75	26.05	-4	4,630	-0.09%
2018/05/24	7	25.41	0	0.00	25.35	7	4,822	0.15%
2018/05/23	7	25.90	1	25.75	25.60	6	4,885	0.12%
2018/05/22	18	25.89	2	26.05	25.75	16	4,910	0.33%
2018/05/21	4	25.36	0	0.00	25.70	4	5,034	0.08%
2018/05/18	9	25.77	9	25.80	25.40	0	5,176	0.00%
2018/05/17	7	25.76	12	25.11	26.10	-5	5,161	-0.10%
2018/05/16	2	24.30	0	0.00	24.50	2	5,055	0.04%
2018/05/14	3	24.30	0	0.00	24.00	3	5,303	0.06%
2018/05/11	3	24.20	5	24.16	24.10	-2	5,357	-0.04%
2018/05/10	5	24.23	8	24.03	23.95	-3	5,360	-0.06%
2018/05/09	1	24.15	0	0.00	24.05	1	5,416	0.02%
2018/05/08	3	24.15	0	0.00	24.15	3	5,480	0.05%
2018/05/04	6	24.25	3	24.40	24.10	3	5,637	0.05%
2018/04/27	2	23.75	0	0.00	23.70	2	6,376	0.03%
2018/04/26	5	24.17	1	24.00	23.55	4	6,682	0.06%
2018/04/24	3	24.03	0	0.00	23.90	3	7,255	0.04%
2018/04/23	1	25.00	2	25.05	24.80	-1	7,302	-0.01%
2018/04/20	1	25.20	0	0.00	25.20	1	7,393	0.01%
2018/04/18	0	0.00	60	25.47	25.50	-60	7,755	-0.77%
2018/04/16	0	0.00	1	26.80	26.60	-1	8,233	-0.01%
2018/04/12	1	26.30	1	26.35	26.25	0	9,242	0.00%
2018/04/11	0	0.00	3	26.77	26.70	-3	10,411	-0.03%
2018/04/10	0	0.00	2	26.55	26.55	-2	11,292	-0.02%
2018/04/09	1	25.40	0	0.00	25.25	1	11,603	0.01%
2018/03/30	24	27.30	0	0.00	27.05	24	11,829	0.20%
2018/03/29	21	27.15	0	0.00	27.00	21	11,807	0.18%
2018/03/28	1	27.20	0	0.00	27.00	1	11,817	0.01%
2018/03/27	1	27.40	2	27.25	27.50	-1	11,825	-0.01%
2018/03/23	2	26.55	0	0.00	26.75	2	11,831	0.02%
2018/03/21	0	0.00	2	27.55	27.85	-2	11,692	-0.02%
2018/03/20	1	27.15	0	0.00	27.15	1	11,863	0.01%
2018/03/19	1	27.85	0	0.00	27.90	1	11,893	0.01%
2018/03/16	0	0.00	2	28.40	28.20	-2	11,875	-0.02%
2018/03/15	2	28.10	0	0.00	28.05	2	11,917	0.02%
2018/03/13	3	28.25	3	28.48	28.45	0	11,883	0.00%
2018/03/12	2	28.40	0	0.00	28.35	2	11,841	0.02%
2018/03/09	0	0.00	3	29.90	29.20	-3	11,816	-0.03%
2018/03/08	5	28.76	4	28.84	28.75	1	11,452	0.01%
2018/03/07	1	28.30	21	28.30	28.50	-20	11,450	-0.17%
2018/03/06	28	28.64	10	28.84	28.75	18	11,513	0.16%
2018/03/05	24	28.68	4	28.85	28.45	20	11,389	0.18%
2018/02/27	0	0.00	11	28.10	27.80	-11	11,967	-0.09%
2018/02/26	1	27.00	0	0.00	27.00	1	12,038	0.01%
2018/02/23	0	0.00	2	27.35	27.45	-2	12,002	-0.02%
2018/02/22	1	27.10	0	0.00	27.25	1	11,994	0.01%
2018/02/21	0	0.00	3	26.50	27.50	-3	11,995	-0.03%
2018/02/12	4	25.39	3	25.65	25.45	1	11,913	0.01%
2018/02/09	5	24.80	2	24.85	25.00	3	11,890	0.03%
2018/02/07	0	0.00	2	25.78	25.25	-2	11,965	-0.02%
2018/02/06	4	25.34	48	25.28	25.10	-44	12,043	-0.37%
2018/02/05	7	27.04	0	0.00	27.40	7	12,214	0.06%
2018/02/02	5	27.90	7	27.81	27.95	-2	12,207	-0.02%
2018/02/01	10	28.45	5	28.00	27.95	5	12,226	0.04%
2018/01/31	5	28.20	5	27.95	28.10	0	12,282	0.00%
2018/01/30	10	28.44	4	28.73	28.05	6	12,234	0.05%
2018/01/29	4	28.38	0	0.00	28.40	4	12,159	0.03%
2018/01/26	13	27.69	10	27.64	27.70	3	12,089	0.02%
2018/01/25	9	28.47	67	28.40	28.10	-58	11,968	-0.48%
2018/01/24	13	28.97	0	0.00	29.30	13	11,793	0.11%
2018/01/23	9	29.39	110	29.34	29.05	-101	11,701	-0.86%	大賣/鉅額交易
2018/01/22	59	31.16	3	31.08	30.30	56	11,422	0.49%
2018/01/19	91	30.45	32	29.89	30.70	59	11,212	0.53%
2018/01/18	13	29.92	1	30.00	29.35	12	10,752	0.11%
2018/01/17	8	29.70	6	29.60	29.45	2	10,698	0.02%
2018/01/16	6	29.76	12	29.55	29.50	-6	10,612	-0.06%
2018/01/15	1.2	29.53	0	0.00	29.35	1.2	10,510	0.01%
2018/01/12	50	30.63	1	30.45	30.05	49	10,468	0.47%
2018/01/11	5	29.45	6	29.57	29.55	-1	10,156	-0.01%
2018/01/10	28	29.45	21	29.35	29.10	7	9,979	0.07%
2018/01/09	14.1	30.05	13	29.85	30.20	1.1	9,679	0.01%
2018/01/08	18	31.64	26	31.10	30.60	-8	9,315	-0.09%
2018/01/05	37.1	30.67	30	30.84	31.20	7.1	8,612	0.08%
2018/01/04	6	28.84	52	27.55	28.95	-46	7,454	-0.62%
2018/01/03	36	26.50	6	26.42	26.35	30	6,544	0.46%
2018/01/02	2	25.78	10	25.89	25.95	-8	6,204	-0.13%