正文 (4906)-中國信託-忠孝券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
19,760張
產業
上市通信網路類股
597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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	28	37.58	1	37.45	37.00	27	6,649	0.41%
2024/05/30	5	38.09	4	38.39	38.00	1	7,831	0.01%
2024/05/29	1	38.55	16	38.20	38.00	-15	8,025	-0.19%
2024/05/28	7	37.42	14	38.15	37.95	-7	7,758	-0.09%
2024/05/27	7	37.41	7	37.05	37.35	0	7,378	0.00%
2024/05/24	2	35.58	0	0.00	35.35	2	6,845	0.03%
2024/05/22	8	35.84	10	35.75	35.40	-2	6,864	-0.03%
2024/05/21	6	34.98	1	34.80	35.20	5	6,687	0.07%
2024/05/20	7	35.47	4	35.13	35.50	3	6,642	0.05%
2024/05/17	0	0.00	10	34.10	34.10	-10	6,333	-0.16%
2024/05/15	0	0.00	2	34.05	33.95	-2	6,340	-0.03%
2024/05/14	0.2	33.95	0	0.00	34.15	0.2	6,384	0.00%
2024/05/10	0	0.00	1	33.40	33.40	-1	6,626	-0.02%
2024/05/06	2	33.48	0	0.00	33.55	2	6,878	0.03%
2024/05/03	0	0.00	1	33.60	33.30	-1	6,909	-0.01%
2024/05/02	1	33.15	0	0.00	33.20	1	6,941	0.01%
2024/04/25	1	32.60	5	32.55	32.50	-4	7,275	-0.05%
2024/04/22	1	32.25	0	0.00	32.25	1	7,631	0.01%
2024/04/19	1	32.40	0	0.00	32.20	1	7,766	0.01%
2024/04/17	0	0.00	5	33.10	32.95	-5	7,742	-0.06%
2024/04/16	5	33.07	2	33.00	32.70	3	7,740	0.04%
2024/04/15	1	34.20	0	0.00	34.10	1	7,693	0.01%
2024/04/12	0.2	34.70	1	34.80	34.55	-0.8	7,674	-0.01%
2024/04/10	0	0.00	3	34.53	34.70	-3	7,709	-0.04%
2024/04/09	2.2	34.48	3	34.60	34.05	-0.8	7,659	-0.01%
2024/04/08	4	34.01	0	0.00	34.05	4	7,608	0.05%
2024/04/03	1	33.90	0	0.00	33.95	1	7,608	0.01%
2024/04/02	8	34.25	0	0.00	34.10	8	7,621	0.10%
2024/03/29	1	34.10	0	0.00	34.10	1	7,575	0.01%
2024/03/28	1	34.40	1	34.25	34.20	0	7,639	0.00%
2024/03/27	2	34.60	1	34.40	34.40	1	7,680	0.01%
2024/03/26	1	34.40	2	34.40	34.40	-1	7,678	-0.01%
2024/03/22	1.3	35.25	0	0.00	35.10	1.3	7,653	0.02%
2024/03/21	4	34.80	0	0.00	34.80	4	7,663	0.05%
2024/03/19	0	0.00	6	35.10	35.00	-6	7,974	-0.08%
2024/03/18	6	34.85	0	0.00	35.10	6	8,333	0.07%
2024/03/15	3	34.73	3	34.40	34.30	0	8,602	0.00%
2024/03/13	2	35.65	1	35.65	35.65	1	8,912	0.01%
2024/03/12	6	36.27	3	36.13	36.15	3	8,880	0.03%
2024/03/11	1	36.20	5	36.17	36.15	-4	8,786	-0.05%
2024/03/08	1	36.75	16	36.29	35.95	-15	8,713	-0.17%
2024/03/07	7.2	37.56	5	37.61	36.80	2.2	8,577	0.03%
2024/03/06	4	38.70	15	38.55	38.35	-11	8,253	-0.13%
2024/03/05	71	39.91	53	39.74	39.50	18	7,969	0.23%
2024/03/04	36	37.73	17	38.20	38.70	19	6,493	0.29%
2024/03/01	1	35.25	0	0.00	35.20	1	5,983	0.02%
2024/02/29	1	35.50	1	35.40	35.40	0	5,991	0.00%
2024/02/27	1	35.70	0	0.00	35.25	1	5,974	0.02%
2024/02/23	4.2	36.09	2	36.30	35.90	2.2	5,955	0.04%
2024/02/22	2	36.35	2	36.10	36.35	0	6,002	0.00%
2024/02/20	2	36.15	3	36.07	35.65	-1	5,938	-0.02%
2024/02/19	10	35.60	0	0.00	35.95	10	5,940	0.17%
2024/02/16	0	0.00	18	35.63	35.65	-18	5,922	-0.30%
2024/02/02	3	36.58	0	0.00	36.00	3	5,862	0.05%
2024/02/01	6	36.23	2	36.25	36.20	4	5,732	0.07%
2024/01/30	1	35.70	1	35.80	35.75	0	5,649	0.00%
2024/01/29	1	34.90	1	35.55	35.80	0	5,636	0.00%
2024/01/26	0	0.00	0	35.10	35.00	0	5,682	0.00%
2024/01/24	1	36.25	4	35.95	35.80	-3	5,703	-0.05%
2024/01/22	8	35.80	9	35.88	35.85	-1	5,625	-0.02%
2024/01/18	1	34.45	4	34.63	35.20	-3	5,445	-0.06%
2024/01/17	3	35.25	2	35.30	35.35	1	5,398	0.02%
2024/01/16	1	35.90	5	35.52	36.00	-4	5,340	-0.07%
2024/01/15	3	34.93	5	34.40	35.00	-2	5,112	-0.04%
2024/01/09	2	33.40	0	0.00	33.25	2	5,131	0.04%
2024/01/08	0	0.00	3	33.87	33.75	-3	5,171	-0.06%
2024/01/04	2	33.90	0	0.00	33.85	2	5,268	0.04%
2024/01/03	1	34.35	0	0.00	34.15	1	5,289	0.02%
2024/01/02	4	34.64	0	0.00	34.70	4	5,278	0.08%
2023/12/29	2	34.55	0	0.00	34.50	2	5,341	0.04%
2023/12/28	2	34.70	0	0.00	34.80	2	5,364	0.04%
2023/12/27	2	34.50	3	34.55	34.55	-1	5,396	-0.02%
2023/12/26	1	34.75	1	34.70	34.85	0	5,538	0.00%
2023/12/25	2	35.33	0	0.00	34.60	2	5,548	0.04%
2023/12/22	1	35.35	1	35.95	35.55	0	5,530	0.00%
2023/12/21	0	0.00	40	35.72	35.60	-40	5,535	-0.72%
2023/12/20	1	35.80	2	35.80	35.95	-1	5,661	-0.02%
2023/12/19	1	35.65	37	35.56	35.60	-36	5,672	-0.63%
2023/12/18	0	0.00	6	35.85	35.80	-6	5,740	-0.10%
2023/12/15	7	36.61	3	36.35	36.20	4	5,810	0.07%
2023/12/14	1	37.00	5	36.92	36.90	-4	5,830	-0.07%
2023/12/13	58	36.41	19	36.26	36.35	39	5,593	0.70%
2023/12/12	4	35.23	3	35.82	35.75	1	5,399	0.02%
2023/12/11	2	34.38	8	34.26	34.30	-6	5,452	-0.11%
2023/12/08	16	35.63	5	35.27	35.70	11	5,430	0.20%
2023/12/06	0	0.00	1	34.35	34.15	-1	5,386	-0.02%
2023/12/04	1	34.50	0	0.00	34.25	1	5,826	0.02%
2023/11/29	12	34.15	0	0.00	34.20	12	6,567	0.18%
2023/11/28	0	0.00	2	34.30	34.40	-2	6,905	-0.03%
2023/11/27	21	33.61	0	0.00	33.55	21	7,100	0.30%
2023/11/21	4	34.83	1	35.00	34.60	3	9,605	0.03%
2023/11/17	0	0.00	1	33.55	33.45	-1	10,412	-0.01%
2023/11/15	1	33.20	0	0.00	33.10	1	11,172	0.01%
2023/11/09	1	32.90	0	0.00	32.90	1	11,392	0.01%
2023/11/07	1	33.50	0	0.00	33.45	1	11,416	0.01%
2023/11/06	0	0.00	2	33.90	33.90	-2	11,542	-0.02%
2023/11/03	4	34.58	3	34.77	34.25	1	11,956	0.01%
2023/11/02	0	0.00	4	33.60	33.85	-4	11,934	-0.03%
2023/10/31	0	0.00	2	32.63	32.60	-2	12,232	-0.02%
2023/10/26	10	33.15	1	33.25	33.05	9	12,636	0.07%
2023/10/24	0	0.00	1	33.95	34.00	-1	12,726	-0.01%
2023/10/20	11	33.48	2	33.20	33.40	9	12,926	0.07%
2023/10/18	3	33.60	7	33.36	33.45	-4	13,018	-0.03%
2023/10/17	2	34.13	0	0.00	33.85	2	13,017	0.02%
2023/10/16	2	34.43	3	34.68	34.60	-1	13,098	-0.01%
2023/10/13	2	35.75	0	0.00	35.35	2	13,160	0.02%
2023/10/12	16	35.74	0	0.00	35.90	16	13,254	0.12%
2023/10/11	1	36.05	6	36.53	36.00	-5	13,271	-0.04%
2023/10/06	2	36.80	1	37.05	36.70	1	13,344	0.01%
2023/10/05	2	37.13	1	37.05	37.00	1	13,382	0.01%
2023/10/04	0	0.00	10	36.55	36.60	-10	13,391	-0.07%
2023/10/03	1	37.40	0	0.00	37.15	1	13,538	0.01%
2023/10/02	0	0.00	10	37.75	37.85	-10	13,683	-0.07%
2023/09/28	0	0.00	2	36.80	36.45	-2	13,866	-0.01%
2023/09/27	0	0.00	1	36.80	36.70	-1	14,035	-0.01%
2023/09/26	1	37.25	2	37.25	37.25	-1	14,314	-0.01%
2023/09/25	0	0.00	7	37.56	37.60	-7	14,810	-0.05%
2023/09/22	1	35.30	0	0.00	36.05	1	15,164	0.01%
2023/09/21	21	35.84	3	36.12	35.65	18	15,371	0.12%
2023/09/20	12	36.75	3	37.05	36.60	9	15,626	0.06%
2023/09/19	0	0.00	1	37.85	37.35	-1	15,530	-0.01%
2023/09/18	1	37.55	0	0.00	37.10	1	15,394	0.01%
2023/09/15	2	37.25	2	37.13	37.05	0	15,333	0.00%
2023/09/14	6	38.27	13	38.21	38.05	-7	15,132	-0.05%
2023/09/13	2	37.60	29	37.31	37.70	-27	14,807	-0.18%
2023/09/12	0	0.00	2	37.45	37.45	-2	14,717	-0.01%
2023/09/11	10	36.19	4	36.41	36.25	6	14,568	0.04%
2023/09/08	27	36.79	26	36.65	37.00	1	14,723	0.01%
2023/09/07	89	37.42	61	37.02	37.05	28	14,692	0.19%
2023/09/06	33	37.60	35	37.73	37.95	-2	14,398	-0.01%
2023/09/05	2	36.73	1.5	36.90	36.50	0.5	13,995	0.00%
2023/09/04	2	35.78	3	36.45	36.20	-1	13,935	-0.01%
2023/09/01	6	37.68	4	37.26	37.05	2	13,756	0.01%
2023/08/31	3	36.85	104	37.21	37.30	-101	13,628	-0.74%	大賣/鉅額交易
2023/08/30	67	36.74	44	36.78	36.95	23	13,760	0.17%
2023/08/29	7	35.73	1	36.25	36.25	6	13,590	0.04%
2023/08/28	44	38.50	13	38.85	35.90	31	13,326	0.23%
2023/08/25	62	37.73	25	37.15	37.50	37	12,166	0.30%
2023/08/24	55	35.76	63	35.28	35.40	-8	11,315	-0.07%
2023/08/23	11	35.27	55	35.26	35.55	-44	10,998	-0.40%
2023/08/22	5	34.70	8	34.59	34.30	-3	10,496	-0.03%
2023/08/21	6	34.75	41	34.30	34.50	-35	10,182	-0.34%
2023/08/18	2	33.55	2	33.65	32.95	0	9,725	0.00%
2023/08/17	7	33.35	37	33.50	33.65	-30	9,639	-0.31%
2023/08/15	3	33.30	0	0.00	33.25	3	9,564	0.03%
2023/08/14	3	32.80	3	32.85	32.65	0	9,629	0.00%
2023/08/10	21	33.37	4	33.35	33.35	17	9,491	0.18%
2023/08/09	9	34.13	17	34.24	33.55	-8	9,344	-0.09%
2023/08/08	3	32.95	15	33.25	33.15	-12	8,915	-0.13%
2023/08/07	1	33.25	6	33.23	33.45	-5	8,858	-0.06%
2023/08/04	30	32.30	32.2	32.70	32.90	-2.2	8,737	-0.02%
2023/08/02	1	31.45	0	0.00	31.40	1	8,557	0.01%
2023/07/31	35	32.38	37	32.18	32.10	-2	8,343	-0.02%
2023/07/28	1	31.65	0	0.00	31.50	1	8,268	0.01%
2023/07/27	2	31.80	0	0.00	31.80	2	8,260	0.02%
2023/07/26	2	31.95	0	0.00	31.35	2	8,211	0.02%
2023/07/25	0	0.00	1	32.20	31.90	-1	8,170	-0.01%
2023/07/24	1	31.00	0	0.00	31.55	1	8,024	0.01%
2023/07/21	5	31.42	2	31.55	31.40	3	7,964	0.04%
2023/07/20	1.1	31.73	3	32.07	32.05	-1.9	7,937	-0.02%
2023/07/19	24	32.43	20	32.71	31.60	4	7,881	0.05%
2023/07/18	4	32.75	1	32.75	32.25	3	7,838	0.04%
2023/07/17	3.6	33.39	10	33.41	33.35	-6.4	7,735	-0.08%
2023/07/14	19.3	32.71	2.1	32.88	32.75	17.2	7,654	0.22%
2023/07/13	0.1	32.70	9.4	32.94	32.55	-9.3	7,621	-0.12%
2023/07/12	4	32.26	0	0.00	32.10	4	7,580	0.05%
2023/07/11	13.1	32.46	1	32.35	32.40	12.1	7,560	0.16%
2023/07/10	12	32.69	0	0.00	32.80	12	7,535	0.16%
2023/07/07	12	33.43	10	33.88	33.55	2	7,398	0.03%
2023/07/06	3	33.72	8	34.29	33.65	-5	7,318	-0.07%
2023/07/05	5	33.49	12	33.76	33.15	-7	6,999	-0.10%
2023/07/04	39	33.58	47	33.25	33.40	-8	6,832	-0.12%
2023/07/03	22	34.15	14	34.33	34.45	8	6,528	0.12%
2023/06/30	15	32.33	52	32.90	33.05	-37	5,960	-0.62%
2023/06/29	39	31.66	5	31.58	31.50	34	5,502	0.62%
2023/06/28	17	31.48	19	32.02	31.25	-2	5,288	-0.04%
2023/06/19	0	0.00	2	30.20	30.05	-2	5,111	-0.04%
2023/06/15	10	30.95	1	31.00	30.90	9	5,072	0.18%
2023/06/14	16	31.14	0	0.00	31.40	16	4,996	0.32%
2023/06/13	1	31.55	0	0.00	31.50	1	4,718	0.02%
2023/06/09	20	31.80	1	31.80	31.80	19	4,657	0.41%
2023/06/08	2	31.30	1	31.25	31.15	1	4,632	0.02%
2023/06/07	6	31.68	0	0.00	31.65	6	4,632	0.13%
2023/06/06	6	32.00	0	0.00	32.00	6	4,564	0.13%
2023/06/05	3	32.63	20	32.59	33.45	-17	4,354	-0.39%
2023/05/31	0	0.00	1	31.80	31.40	-1	3,966	-0.03%
2023/05/29	11	30.79	11	31.01	31.40	0	3,868	0.00%
2023/05/26	1	30.70	16	30.40	30.30	-15	3,712	-0.40%
2023/05/23	0	0.00	1	30.70	30.65	-1	3,670	-0.03%
2023/05/18	1	30.10	17	29.91	30.40	-16	3,581	-0.45%
2023/05/17	0	0.00	1	29.55	29.65	-1	3,442	-0.03%
2023/05/16	0	0.00	2	29.65	29.70	-2	3,412	-0.06%
2023/05/12	2	29.48	0	0.00	30.15	2	3,387	0.06%
2023/05/10	20	30.45	27	30.49	30.25	-7	3,319	-0.21%
2023/05/05	1	29.40	0	0.00	29.40	1	3,221	0.03%
2023/05/04	5	29.52	0	0.00	29.65	5	3,183	0.16%
2023/05/03	3	30.82	0	0.00	30.80	3	3,100	0.10%
2023/04/27	2	31.00	1	30.95	30.95	1	3,025	0.03%
2023/04/26	4	30.80	0	0.00	30.90	4	3,003	0.13%
2023/04/25	1	30.65	0	0.00	30.80	1	2,993	0.03%
2023/04/24	3	31.25	4	31.20	31.50	-1	2,948	-0.03%
2023/04/21	1	31.80	0	0.00	30.80	1	2,923	0.03%
2023/04/19	25	32.57	14	32.50	32.50	11	2,764	0.40%
2023/04/18	9	32.46	0	0.00	32.25	9	2,692	0.33%
2023/04/13	1	31.75	1	31.55	31.60	0	2,479	0.00%
2023/04/11	1	31.35	4	31.51	31.35	-3	2,377	-0.13%
2023/04/10	0	0.00	1	30.65	30.65	-1	2,219	-0.05%
2023/04/06	0	0.00	10	31.38	31.40	-10	2,130	-0.47%
2023/03/30	0	0.00	12	30.85	30.85	-12	2,026	-0.59%
2023/03/28	0	0.00	1	30.30	30.25	-1	1,916	-0.05%
2023/03/27	0	0.00	2	30.40	30.20	-2	1,860	-0.11%
2023/03/24	0	0.00	21	29.69	29.85	-21	1,797	-1.17%
2023/03/22	0	0.00	4	29.25	29.30	-4	1,695	-0.24%
2023/03/21	1	29.05	0	0.00	29.25	1	1,674	0.06%
2023/03/20	23	29.05	2	29.05	29.15	21	1,639	1.28%
2023/03/17	2	28.35	0	0.00	28.40	2	1,656	0.12%
2023/03/15	6	28.88	10	28.85	28.65	-4	1,612	-0.25%
2023/03/14	1	28.55	3	28.85	28.75	-2	1,571	-0.13%
2023/03/13	5	28.10	0	0.00	28.25	5	1,521	0.33%
2023/03/10	7	28.51	0	0.00	28.50	7	1,517	0.46%
2023/03/08	0	0.00	2	28.50	28.65	-2	1,476	-0.14%
2023/03/07	0	0.00	1	28.50	28.45	-1	1,491	-0.07%
2023/03/03	0	0.00	2	28.10	28.10	-2	1,447	-0.14%
2023/03/01	3	27.70	0	0.00	27.65	3	1,483	0.20%
2023/02/13	1	27.40	0	0.00	27.80	1	1,843	0.05%
2023/02/09	0	0.00	5	27.95	27.90	-5	1,904	-0.26%
2023/02/08	0	0.00	2	27.95	28.00	-2	1,903	-0.11%
2023/02/06	2	28.15	6	28.28	28.10	-4	1,897	-0.21%
2023/02/03	5	28.00	0	0.00	28.00	5	1,882	0.27%
2023/02/02	5	28.05	0	0.00	28.10	5	1,875	0.27%
2022/12/19	1	27.35	0	0.00	27.30	1	2,631	0.04%
2022/11/29	0	0.00	3	28.80	28.80	-3	4,494	-0.07%
2022/11/28	0	0.00	1	28.20	28.15	-1	4,551	-0.02%
2022/11/23	3	28.70	3	28.90	28.60	0	4,647	0.00%
2022/11/22	0	0.00	6	28.65	28.75	-6	4,647	-0.13%
2022/11/18	0	0.00	2	28.20	28.00	-2	4,728	-0.04%
2022/11/14	0	0.00	1	28.10	28.15	-1	5,099	-0.02%
2022/11/10	0.3	28.00	1	28.50	27.80	-0.7	5,229	-0.01%
2022/11/09	3	27.78	1	27.70	27.85	2	5,185	0.04%
2022/11/07	2	26.90	0	0.00	26.90	2	5,092	0.04%
2022/11/03	0.2	26.70	0	0.00	26.55	0.2	5,138	0.00%
2022/10/27	2	26.30	1	25.80	26.30	1	5,324	0.02%
2022/10/26	0	0.00	15	25.70	25.65	-15	5,352	-0.28%
2022/10/25	1	26.30	21	26.26	26.05	-20	5,343	-0.37%
2022/10/18	1	27.35	1	27.55	27.45	0	5,496	0.00%
2022/10/17	1	26.90	2	26.60	27.15	-1	5,502	-0.02%
2022/10/14	1	27.50	1	27.45	27.65	0	5,498	0.00%
2022/10/13	0	0.00	5	27.25	26.50	-5	5,516	-0.09%
2022/10/12	1	27.55	1	27.55	27.85	0	5,529	0.00%
2022/10/11	1	27.95	5	27.65	27.85	-4	5,552	-0.07%
2022/10/07	1	28.40	1	28.55	28.50	0	5,567	0.00%
2022/10/06	0	0.00	2	28.05	28.25	-2	5,636	-0.04%
2022/10/05	0	0.00	1	28.35	28.10	-1	5,670	-0.02%
2022/10/03	0	0.00	1	27.05	27.10	-1	5,647	-0.02%
2022/09/30	2	26.43	0	0.00	26.70	2	5,819	0.03%
2022/09/29	0	0.00	5	26.50	26.75	-5	5,829	-0.09%
2022/09/28	2	26.43	0	0.00	26.05	2	5,836	0.03%
2022/09/27	4	26.76	0	0.00	27.60	4	5,759	0.07%
2022/09/26	10	28.30	0	0.00	27.50	10	5,709	0.18%
2022/09/23	17	29.91	5	29.73	29.30	12	5,662	0.21%
2022/09/22	42	31.60	61	32.52	30.40	-19	5,462	-0.35%
2022/09/21	3	31.10	2	30.88	31.05	1	4,633	0.02%
2022/09/20	2	30.05	0	0.00	30.00	2	4,514	0.04%
2022/09/19	1	30.10	0	0.00	30.10	1	4,559	0.02%
2022/09/15	1	30.85	2	31.05	30.85	-1	4,632	-0.02%
2022/09/14	3	30.52	1	30.50	30.95	2	4,716	0.04%
2022/09/13	2	31.63	0	0.00	31.10	2	4,764	0.04%
2022/09/08	0	0.00	0.2	31.70	31.90	-0.2	4,791	0.00%
2022/09/07	0	0.00	12	31.60	31.65	-12	4,920	-0.24%
2022/09/05	3	32.20	10	32.91	32.25	-7	5,576	-0.13%
2022/09/02	0	0.00	17	32.07	31.95	-17	5,255	-0.32%
2022/09/01	5	31.73	5.1	31.83	31.85	-0.1	5,214	0.00%
2022/08/30	1	31.45	1	31.35	31.45	0	5,187	0.00%
2022/08/26	2	31.98	1	32.00	31.70	1	5,373	0.02%
2022/08/23	1	31.20	6	31.56	31.50	-5	5,328	-0.09%
2022/08/22	19	31.07	2	31.15	31.10	17	5,227	0.33%
2022/08/19	3	31.15	5	30.57	31.10	-2	5,150	-0.04%
2022/08/18	2	30.50	2	30.50	30.25	0	4,994	0.00%
2022/08/11	1	29.25	1	29.75	29.10	0	4,919	0.00%
2022/08/09	1	28.60	0	0.00	29.35	1	4,915	0.02%
2022/08/08	0	0.00	1	28.80	28.90	-1	4,904	-0.02%
2022/08/05	0.1	29.30	0	0.00	29.15	0.1	4,875	0.00%
2022/08/03	1	29.35	0	0.00	29.30	1	4,843	0.02%
2022/08/02	2	29.58	0	0.00	29.65	2	4,845	0.04%
2022/08/01	1	30.25	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	4	30.35	0	0.00	30.35	4	4,922	0.08%
2022/07/27	0	0.00	1	30.50	30.70	-1	4,935	-0.02%
2022/07/26	0	0.00	1	30.05	30.10	-1	4,931	-0.02%
2022/07/22	1	30.30	1	30.20	30.00	0	4,991	0.00%
2022/07/20	0	0.00	2	30.45	30.30	-2	5,057	-0.04%
2022/07/18	0	0.00	2	30.65	30.05	-2	5,147	-0.04%
2022/07/15	0	0.00	11	30.25	30.35	-11	5,455	-0.20%
2022/07/14	0	0.00	2	30.10	30.15	-2	5,444	-0.04%
2022/07/12	1	29.40	0	0.00	29.00	1	5,397	0.02%
2022/07/11	1	29.25	0	0.00	29.35	1	5,413	0.02%
2022/07/08	7	29.28	32	29.38	29.30	-25	5,411	-0.46%
2022/07/07	20	27.75	2	27.40	27.85	18	5,260	0.34%
2022/07/06	14	26.61	1	26.80	26.30	13	5,281	0.25%
2022/07/05	0	0.00	1	26.70	26.85	-1	5,355	-0.02%
2022/07/04	2	26.15	2	26.10	26.10	0	5,427	0.00%
2022/07/01	2	27.55	0	0.00	27.10	2	5,576	0.04%
2022/06/30	5	29.38	3	29.10	29.00	2	5,657	0.04%
2022/06/29	5	29.89	3	29.92	30.00	2	5,752	0.03%
2022/06/28	16	30.76	2	30.55	30.55	14	5,889	0.24%
2022/06/27	3	31.00	0	0.00	30.95	3	5,961	0.05%
2022/06/24	1	30.80	1	31.05	30.60	0	6,030	0.00%
2022/06/23	1	31.25	1	31.20	30.65	0	6,109	0.00%
2022/06/22	9	31.02	3	30.75	30.80	6	6,324	0.09%
2022/06/21	2	29.53	11	30.33	30.65	-9	6,295	-0.14%
2022/06/20	6	29.71	0	0.00	29.25	6	6,334	0.09%
2022/06/17	9	30.16	0	0.00	30.25	9	6,421	0.14%
2022/06/16	17	31.43	21	31.00	30.55	-4	6,429	-0.06%
2022/06/15	26	32.29	32	32.57	31.10	-6	6,541	-0.09%
2022/06/14	4	30.45	4	31.60	31.50	0	5,909	0.00%
2022/06/09	0	0.00	1	31.20	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	0	0.00	4	31.55	31.20	-4	5,757	-0.07%
2022/06/06	0	0.00	6	30.52	31.05	-6	5,689	-0.11%
2022/06/02	8	30.13	6.1	30.30	30.20	1.9	5,660	0.03%
2022/06/01	10	29.60	14	29.79	29.85	-4	5,665	-0.07%
2022/05/26	4	28.60	0	0.00	28.30	4	5,932	0.07%
2022/05/24	1	29.30	0	0.00	28.95	1	6,142	0.02%
2022/05/23	0.1	29.45	0	0.00	29.20	0.1	6,233	0.00%
2022/05/20	2	29.75	5	29.56	29.45	-3	6,452	-0.05%
2022/05/19	5	28.52	0	0.00	29.15	5	6,613	0.08%
2022/05/18	1	28.95	0	0.00	29.00	1	7,061	0.01%
2022/05/16	0	0.00	4	29.55	29.30	-4	7,409	-0.05%
2022/05/13	1	29.30	1	29.20	29.35	0	7,442	0.00%
2022/05/12	2	29.10	0	0.00	28.15	2	7,495	0.03%
2022/05/09	4	28.45	0	0.00	28.20	4	8,037	0.05%
2022/05/06	6	29.46	0	0.00	29.45	6	8,404	0.07%
2022/05/05	0	0.00	8	30.15	29.80	-8	8,969	-0.09%
2022/05/04	9	29.81	0	0.00	29.75	9	9,179	0.10%
2022/05/03	0	0.00	3	30.03	29.80	-3	9,301	-0.03%
2022/04/29	2	30.83	2	31.10	30.55	0	9,289	0.00%
2022/04/28	3	30.55	7	30.34	30.65	-4	9,246	-0.04%
2022/04/27	4	29.35	5	29.50	30.20	-1	9,288	-0.01%
2022/04/26	0	0.00	1	30.15	30.10	-1	9,351	-0.01%
2022/04/25	5	30.47	0	0.00	30.05	5	9,469	0.05%
2022/04/22	6	31.53	1	31.50	31.55	5	9,499	0.05%
2022/04/21	23	31.72	25	31.76	31.85	-2	9,446	-0.02%
2022/04/20	1	30.80	1	30.80	30.80	0	9,101	0.00%
2022/04/19	0	0.00	1	30.50	30.30	-1	9,116	-0.01%
2022/04/18	5	30.09	0	0.00	30.00	5	9,149	0.05%
2022/04/15	2	30.00	0	0.00	30.00	2	9,124	0.02%
2022/04/14	1	30.50	0	0.00	30.35	1	9,132	0.01%
2022/04/13	3	31.10	7	30.95	30.85	-4	9,138	-0.04%
2022/04/12	4	30.95	1	31.55	30.95	3	9,159	0.03%
2022/04/11	5	32.02	4	31.79	31.60	1	9,186	0.01%
2022/04/07	44.5	33.11	4	33.01	32.40	40.5	9,523	0.43%
2022/04/06	10	33.30	15	33.71	33.75	-5	9,491	-0.05%
2022/04/01	35	33.34	31	33.31	33.30	4	9,924	0.04%
2022/03/31	12	32.87	26	33.07	33.00	-14	10,327	-0.14%
2022/03/30	16	32.82	8	32.65	32.60	8	10,185	0.08%
2022/03/29	28	32.61	3	32.77	32.60	25	10,126	0.25%
2022/03/28	5	32.13	10	32.35	32.45	-5	10,036	-0.05%
2022/03/25	6	32.33	11	32.44	32.20	-5	9,981	-0.05%
2022/03/24	1	31.95	7	32.02	31.85	-6	9,841	-0.06%
2022/03/23	1	31.95	1	31.60	31.90	0	9,949	0.00%
2022/03/22	1	31.50	2	31.95	32.00	-1	10,247	-0.01%
2022/03/21	7	31.07	6	31.03	31.20	1	10,407	0.01%
2022/03/18	25	30.94	32	30.96	30.85	-7	10,359	-0.07%
2022/03/17	0	0.00	2	29.90	29.80	-2	10,138	-0.02%
2022/03/16	2	28.80	2	28.98	28.95	0	10,389	0.00%
2022/03/15	1	29.00	0	0.00	29.05	1	10,541	0.01%
2022/03/10	0	0.00	2	29.85	29.90	-2	10,718	-0.02%
2022/03/09	1	29.30	1	29.25	29.50	0	10,676	0.00%
2022/03/08	4	28.85	3	28.97	29.05	1	10,664	0.01%
2022/03/07	11	30.26	3	30.12	30.00	8	10,564	0.08%
2022/03/04	8	31.96	0	0.00	31.50	8	10,458	0.08%
2022/03/02	0	0.00	2	31.60	31.80	-2	10,324	-0.02%
2022/03/01	4	32.20	1	32.15	32.25	3	10,259	0.03%
2022/02/25	0	0.00	3	31.92	31.95	-3	10,188	-0.03%
2022/02/24	10	31.83	24	31.74	31.55	-14	10,140	-0.14%
2022/02/23	3	32.13	3	31.90	32.20	0	10,039	0.00%
2022/02/22	8	32.04	9	32.36	31.85	-1	10,012	-0.01%
2022/02/21	18	32.78	19	32.64	33.00	-1	9,946	-0.01%
2022/02/18	25	32.78	16	32.69	33.10	9	10,211	0.09%
2022/02/17	4	32.29	9	32.11	31.95	-5	10,036	-0.05%
2022/02/16	1	31.30	2	31.33	31.30	-1	9,751	-0.01%
2022/02/11	5	30.98	0	0.00	31.15	5	9,663	0.05%
2022/02/10	13	31.54	25	31.35	31.15	-12	9,600	-0.12%
2022/02/09	24	32.84	1	32.65	32.65	23	9,261	0.25%
2022/02/08	90	32.55	119	32.70	32.60	-29	9,108	-0.32%	大賣/
2022/02/07	20	32.50	33	32.74	32.60	-13	8,730	-0.15%
2022/01/26	4	30.74	11	31.17	31.00	-7	8,149	-0.09%
2022/01/25	22	30.50	11	31.20	30.10	11	7,974	0.14%
2022/01/24	2	29.30	2	30.40	30.45	0	7,858	0.00%
2022/01/21	5	30.70	13	30.45	30.45	-8	7,872	-0.10%
2022/01/20	8	30.80	0	0.00	30.80	8	7,963	0.10%
2022/01/19	59	30.27	104	30.35	30.55	-45	8,241	-0.55%	大賣/
2022/01/18	126	30.30	119	30.31	29.95	7	8,136	0.09%	大買/大賣/
2022/01/17	23	30.05	8	29.66	30.20	15	7,981	0.19%
2022/01/14	5	29.09	0	0.00	28.80	5	7,850	0.06%
2022/01/13	1	29.40	0	0.00	29.50	1	7,834	0.01%
2022/01/12	2	29.58	17	29.49	29.40	-15	7,811	-0.19%
2022/01/11	3	30.17	6	30.20	29.95	-3	7,749	-0.04%
2022/01/10	6	30.53	0	0.00	30.75	6	7,689	0.08%
2022/01/07	3	30.77	31	30.79	30.55	-28	7,667	-0.37%
2022/01/06	27	30.93	22	31.00	31.40	5	7,594	0.07%
2022/01/05	6	31.73	4	31.40	31.40	2	7,529	0.03%
2022/01/04	11	31.72	11	31.86	31.65	0	7,477	0.00%
2022/01/03	16	32.23	15	32.79	32.10	1	7,389	0.01%
2021/12/30	46	32.45	18	32.50	32.30	28	7,195	0.39%
2021/12/29	30	31.22	23	31.35	31.85	7	6,836	0.10%
2021/12/28	91	32.08	71	31.62	31.20	20	6,683	0.30%
2021/12/27	18	30.96	25	31.13	31.50	-7	6,090	-0.11%
2021/12/24	4	29.80	4	29.83	29.90	0	5,566	0.00%
2021/12/23	3	30.12	6	29.97	29.75	-3	5,555	-0.05%
2021/12/22	6	29.75	5	29.74	29.65	1	5,532	0.02%
2021/12/21	5	29.66	3	29.67	29.75	2	5,510	0.04%
2021/12/20	9	30.34	57	30.44	30.10	-48	5,459	-0.88%
2021/12/17	48	30.09	12	30.44	29.95	36	5,372	0.67%
2021/12/16	53	30.37	53	30.53	30.60	0	5,231	0.00%
2021/12/15	54	29.32	19	29.93	30.30	35	4,845	0.72%
2021/12/14	6	28.51	0	0.00	28.50	6	4,519	0.13%
2021/12/13	4	28.90	0	0.00	28.70	4	4,463	0.09%
2021/12/10	5	29.54	9	29.48	29.20	-4	4,412	-0.09%
2021/12/09	6	29.37	5	29.40	29.50	1	4,100	0.02%
2021/12/08	0	0.00	3	28.50	28.50	-3	3,915	-0.08%
2021/12/07	9	28.82	4	28.75	28.70	5	3,874	0.13%
2021/12/06	10	28.20	2	28.00	28.20	8	3,713	0.22%
2021/12/01	3	27.15	5	27.60	27.60	-2	3,723	-0.05%
2021/11/30	2	27.50	2	27.55	27.25	0	3,715	0.00%
2021/11/29	4	26.73	0	0.00	27.05	4	3,714	0.11%
2021/11/25	1	27.80	0	0.00	27.75	1	3,671	0.03%
2021/11/24	0	0.00	2	27.75	27.85	-2	3,661	-0.05%
2021/11/23	9	27.86	7	27.79	27.65	2	3,677	0.05%
2021/11/22	1	28.50	0	0.00	28.25	1	3,665	0.03%
2021/11/19	2	28.50	0	0.00	28.20	2	3,632	0.06%
2021/11/18	4	29.18	4	29.00	28.85	0	3,548	0.00%
2021/11/17	7	29.86	4	29.70	30.00	3	3,389	0.09%
2021/11/16	2	28.73	16	28.75	29.00	-14	2,923	-0.48%
2021/11/11	4	28.20	0	0.00	27.95	4	2,625	0.15%
2021/11/10	0	0.00	1	28.20	27.90	-1	2,619	-0.04%
2021/11/08	0	0.00	4	28.01	27.80	-4	2,615	-0.15%
2021/11/02	0	0.00	1	27.90	27.25	-1	2,696	-0.04%
2021/11/01	1	27.70	7	28.00	27.90	-6	2,702	-0.22%
2021/10/29	5	27.60	3	27.68	27.40	2	2,719	0.07%
2021/10/28	12	27.92	3	28.02	28.10	9	2,735	0.33%
2021/10/27	51	27.02	49	27.79	28.65	2	2,639	0.08%
2021/10/26	1	26.20	0	0.00	26.15	1	2,335	0.04%
2021/10/25	2	25.60	0	0.00	26.05	2	2,350	0.09%
2021/10/21	0	0.00	2	25.30	25.95	-2	2,475	-0.08%
2021/10/13	0	0.00	10	25.80	25.80	-10	3,067	-0.33%
2021/10/08	1	26.35	0	0.00	26.25	1	3,188	0.03%
2021/10/07	0	0.00	1	25.95	26.15	-1	3,304	-0.03%
2021/10/05	2	25.10	2	26.05	25.75	0	3,701	0.00%
2021/10/04	5	25.76	0	0.00	25.35	5	3,833	0.13%
2021/09/30	1	26.70	0	0.00	26.85	1	3,853	0.03%
2021/09/27	0	0.00	1	26.35	26.20	-1	3,969	-0.03%
2021/09/24	1	26.25	2	26.80	26.20	-1	4,278	-0.02%
2021/09/23	0	0.00	2	26.20	26.35	-2	4,324	-0.05%
2021/09/22	5	25.70	0	0.00	25.50	5	4,368	0.11%
2021/09/09	0	0.00	1	25.20	25.25	-1	4,840	-0.02%
2021/09/08	2	24.90	0	0.00	24.65	2	4,840	0.04%
2021/09/07	4	25.38	0	0.00	25.25	4	4,839	0.08%
2021/09/06	2	26.05	0	0.00	25.85	2	4,817	0.04%
2021/09/03	0	0.00	5	26.40	26.35	-5	4,824	-0.10%
2021/09/01	2	26.45	1	26.50	26.65	1	4,887	0.02%
2021/08/31	0	0.00	2	26.35	26.45	-2	4,878	-0.04%
2021/08/27	1	26.30	0	0.00	26.30	1	4,888	0.02%
2021/08/25	0	0.00	2	26.50	26.30	-2	4,845	-0.04%
2021/08/24	3	26.30	3	25.90	25.90	0	4,841	0.00%
2021/08/20	1	25.65	0	0.00	25.75	1	4,853	0.02%
2021/08/17	2	25.95	0	0.00	25.85	2	4,862	0.04%
2021/08/16	5	26.22	0	0.00	26.15	5	4,841	0.10%
2021/08/13	0	0.00	2	27.10	26.80	-2	4,820	-0.04%
2021/08/11	11	27.64	0	0.00	27.75	11	4,834	0.23%
2021/08/10	4	27.73	0	0.00	27.65	4	4,856	0.08%
2021/08/09	8	28.72	1	28.45	28.40	7	4,896	0.14%
2021/08/06	3	29.95	0	0.00	30.15	3	4,847	0.06%
2021/08/05	2	29.85	0	0.00	29.85	2	4,892	0.04%
2021/08/04	10	30.98	0	0.00	30.55	10	4,982	0.20%
2021/08/03	3	32.95	1	32.85	32.85	2	4,997	0.04%
2021/07/30	6	33.06	1	33.35	32.80	5	4,976	0.10%
2021/07/28	5	33.35	1	33.70	33.60	4	4,943	0.08%
2021/07/27	0	0.00	67	34.73	34.15	-67	4,973	-1.35%
2021/07/26	10	34.38	0	0.00	34.45	10	5,017	0.20%
2021/07/23	62	34.63	17	34.59	34.60	45	5,000	0.90%
2021/07/22	0	0.00	2	33.95	33.70	-2	4,766	-0.04%
2021/07/21	2	32.70	1	32.40	32.30	1	4,734	0.02%
2021/07/20	6	33.35	4	33.40	33.10	2	4,720	0.04%
2021/07/19	2	34.08	0	0.00	33.80	2	4,716	0.04%
2021/07/16	1	34.15	0	0.00	34.30	1	4,840	0.02%
2021/07/14	0	0.00	14	34.27	34.30	-14	4,878	-0.29%
2021/07/13	6	33.78	0	0.00	33.40	6	4,912	0.12%
2021/07/12	16	34.44	2	34.35	34.35	14	5,099	0.27%
2021/07/09	4	33.95	28	33.82	33.75	-24	5,007	-0.48%
2021/07/06	2	32.85	0	0.00	33.00	2	5,880	0.03%
2021/07/02	2	32.70	0	0.00	32.80	2	6,566	0.03%
2021/07/01	31	33.90	32	33.54	33.25	-1	6,693	-0.01%
2021/06/30	4	32.83	6	32.41	33.00	-2	6,463	-0.03%
2021/06/29	3	32.35	5	32.60	32.50	-2	6,427	-0.03%
2021/06/28	3	32.62	5	32.92	33.20	-2	6,428	-0.03%
2021/06/25	2	31.75	3	31.93	31.85	-1	6,265	-0.02%
2021/06/18	1	30.85	0	0.00	30.65	1	6,620	0.02%
2021/06/17	0	0.00	1	30.80	30.80	-1	6,827	-0.01%
2021/06/16	20	30.60	0	0.00	30.60	20	7,005	0.29%
2021/06/09	5	30.20	2	30.35	30.00	3	7,241	0.04%
2021/06/08	1	29.95	0	0.00	29.95	1	7,311	0.01%
2021/06/07	13	29.48	2	29.90	29.85	11	7,561	0.15%
2021/06/04	1	29.90	0	0.00	29.95	1	7,688	0.01%
2021/06/02	1	30.25	0	0.00	30.25	1	7,978	0.01%
2021/06/01	0	0.00	2	30.30	30.25	-2	8,044	-0.02%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/25	1	29.35	2	29.35	29.00	-1	8,526	-0.01%
2021/05/21	2	28.75	0	0.00	28.75	2	8,767	0.02%
2021/05/20	1	28.20	0	0.00	28.40	1	8,887	0.01%
2021/05/18	1	27.50	0	0.00	28.60	1	8,974	0.01%
2021/05/17	0	0.00	5	25.95	26.00	-5	8,963	-0.06%
2021/05/14	2	27.85	0	0.00	27.90	2	8,903	0.02%
2021/05/13	0	0.00	1	28.15	27.60	-1	8,870	-0.01%
2021/05/12	7	29.04	10	29.50	28.15	-3	8,810	-0.03%
2021/05/11	2	31.55	6	31.10	30.70	-4	8,661	-0.05%
2021/05/10	6	32.20	0	0.00	32.20	6	8,595	0.07%
2021/05/07	12	32.39	2	32.70	32.80	10	8,598	0.12%
2021/05/06	2	32.15	0	0.00	31.55	2	8,552	0.02%
2021/05/04	10	32.03	0	0.00	31.95	10	8,551	0.12%
2021/05/03	10	33.54	1	33.90	33.10	9	8,504	0.11%
2021/04/29	4	34.55	2	35.20	34.55	2	8,434	0.02%
2021/04/28	0	0.00	2	35.15	34.90	-2	8,421	-0.02%
2021/04/27	1	34.70	1	34.75	34.70	0	8,426	0.00%
2021/04/26	2	35.03	0	0.00	35.00	2	8,465	0.02%
2021/04/23	3	34.60	4	34.43	34.70	-1	8,461	-0.01%
2021/04/22	5	34.84	14	34.79	34.35	-9	8,508	-0.11%
2021/04/21	7	35.20	1	35.15	35.15	6	8,401	0.07%
2021/04/20	2	35.50	1	35.60	35.50	1	8,360	0.01%
2021/04/19	20	36.00	22	36.14	35.80	-2	8,381	-0.02%
2021/04/16	76	36.23	81	36.67	36.40	-5	8,271	-0.06%
2021/04/15	62	35.76	61	35.99	35.50	1	8,043	0.01%
2021/04/14	27	34.55	14	34.81	34.95	13	7,935	0.16%
2021/04/13	7	36.14	4	35.91	35.35	3	8,112	0.04%
2021/04/12	100	36.39	90	36.70	36.30	10	8,481	0.12%
2021/04/09	28	35.36	59	35.07	35.75	-31	8,026	-0.39%
2021/04/08	31	34.54	15.5	34.85	34.75	15.5	7,714	0.20%
2021/04/07	14	33.36	2	33.45	33.50	12	7,415	0.16%
2021/04/06	22	32.72	1	32.65	32.70	21	7,471	0.28%
2021/04/01	1	32.30	0	0.00	32.50	1	7,490	0.01%
2021/03/31	2	31.80	0	0.00	32.15	2	7,466	0.03%
2021/03/30	6	32.41	51	32.20	32.15	-45	7,427	-0.61%
2021/03/29	1	32.35	12	32.35	32.55	-11	7,353	-0.15%
2021/03/26	3	32.58	3	32.70	32.55	0	7,299	0.00%
2021/03/24	2	32.85	6	32.70	32.90	-4	7,130	-0.06%
2021/03/23	3	32.50	0	0.00	32.50	3	7,143	0.04%
2021/03/22	10	33.31	3	33.17	33.10	7	7,072	0.10%
2021/03/19	6	32.84	6	32.88	33.10	0	6,919	0.00%
2021/03/18	0	0.00	3	32.35	32.30	-3	6,776	-0.04%
2021/03/16	9	31.78	0	0.00	31.45	9	6,874	0.13%
2021/03/15	0	0.00	1	31.50	31.55	-1	6,885	-0.01%
2021/03/11	3.5	32.14	3	32.12	32.00	0.5	7,013	0.01%
2021/03/10	0	0.00	2	31.80	31.50	-2	6,863	-0.03%
2021/03/09	2	30.65	2	30.55	31.15	0	6,879	0.00%
2021/03/08	18	31.66	23	31.78	30.95	-5	6,870	-0.07%
2021/03/05	7	31.32	1	31.05	31.20	6	6,740	0.09%
2021/03/04	3	31.05	1	31.15	31.05	2	6,719	0.03%
2021/03/03	14	30.84	0	0.00	30.90	14	6,724	0.21%
2021/03/02	22	31.49	2	31.80	30.80	20	6,706	0.30%
2021/02/26	8	30.81	6	30.99	31.00	2	6,577	0.03%
2021/02/25	13	30.63	17	30.74	30.60	-4	6,565	-0.06%
2021/02/24	0	0.00	3	30.63	30.55	-3	6,625	-0.05%
2021/02/23	9	31.15	8	31.12	31.00	1	6,618	0.02%
2021/02/22	12	30.56	3	30.63	30.75	9	6,583	0.14%
2021/02/19	5	29.75	3	30.05	30.05	2	6,855	0.03%
2021/02/18	1	29.20	4	29.21	29.40	-3	6,968	-0.04%
2021/02/17	0	0.00	2	29.10	28.85	-2	7,301	-0.03%
2021/01/29	4	27.93	5	28.01	28.15	-1	8,357	-0.01%
2021/01/28	0	0.00	1	27.70	27.75	-1	8,507	-0.01%
2021/01/26	0	0.00	1	27.85	27.75	-1	9,746	-0.01%
2021/01/22	2	28.00	0	0.00	28.05	2	10,897	0.02%
2021/01/21	7	28.14	6	27.92	27.90	1	10,893	0.01%
2021/01/20	1	29.30	9	28.46	28.30	-8	10,967	-0.07%
2021/01/18	1	28.90	0	0.00	28.95	1	10,850	0.01%
2021/01/15	2	29.10	1	29.55	29.05	1	10,821	0.01%
2021/01/14	1	29.90	0	0.00	30.00	1	10,774	0.01%
2021/01/13	0	0.00	5	29.64	29.60	-5	10,786	-0.05%
2021/01/12	1	29.55	0	0.00	29.50	1	10,775	0.01%
2021/01/11	2	30.20	0	0.00	30.15	2	10,733	0.02%
2021/01/08	8	30.16	2	30.10	30.15	6	10,704	0.06%
2021/01/07	5	30.59	35	30.59	30.25	-30	10,648	-0.28%
2021/01/06	13	31.68	46	31.09	30.55	-33	10,586	-0.31%
2021/01/05	46	32.12	8	32.00	32.50	38	10,188	0.37%
2021/01/04	27	30.94	0	0.00	30.70	27	9,599	0.28%
2020/12/31	5	30.40	0	0.00	30.45	5	9,604	0.05%
2020/12/30	1	31.20	3	30.78	30.55	-2	9,554	-0.02%
2020/12/29	7	31.11	7	30.65	30.85	0	9,462	0.00%
2020/12/28	0	0.00	6	30.23	30.30	-6	9,198	-0.07%
2020/12/22	1	29.65	0	0.00	28.85	1	9,032	0.01%
2020/12/21	0	0.00	1	29.50	29.45	-1	9,079	-0.01%
2020/12/18	2	29.50	1	29.60	29.65	1	9,089	0.01%
2020/12/17	1	29.15	1	29.30	29.40	0	9,124	0.00%
2020/12/16	1	28.95	0	0.00	28.95	1	9,109	0.01%
2020/12/14	1	29.40	4	29.50	29.40	-3	9,393	-0.03%
2020/12/11	7	29.51	1	29.70	29.25	6	9,501	0.06%
2020/12/10	1	30.10	1	30.65	30.10	0	9,310	0.00%
2020/12/09	2	30.43	12	30.38	30.55	-10	9,190	-0.11%
2020/12/08	11.5	30.82	1	30.85	30.50	10.5	9,173	0.11%
2020/12/07	18	30.62	1	30.70	30.60	17	9,050	0.19%
2020/12/04	9	30.54	12	30.52	30.50	-3	9,006	-0.03%
2020/12/03	0	0.00	11	30.41	30.35	-11	8,973	-0.12%
2020/12/02	1	30.00	2	30.15	30.10	-1	8,881	-0.01%
2020/12/01	14	30.25	3	30.40	30.40	11	8,891	0.12%
2020/11/30	4	30.41	5	30.30	30.20	-1	8,914	-0.01%
2020/11/27	1	30.20	1	30.40	30.15	0	8,957	0.00%
2020/11/26	2	29.98	1	29.95	29.95	1	8,987	0.01%
2020/11/25	0	0.00	3	29.85	29.90	-3	9,000	-0.03%
2020/11/24	1	29.85	1	29.90	29.80	0	8,959	0.00%
2020/11/23	0	0.00	2	30.20	30.20	-2	8,953	-0.02%
2020/11/20	3	30.15	0	0.00	30.10	3	8,909	0.03%
2020/11/19	4	30.15	2	30.05	29.95	2	8,962	0.02%
2020/11/18	5	30.64	42	30.99	30.50	-37	9,001	-0.41%
2020/11/17	2	30.70	2	30.80	30.65	0	9,020	0.00%
2020/11/16	25	30.77	44	30.95	30.85	-19	9,131	-0.21%
2020/11/13	98	30.13	121	30.21	30.25	-23	8,925	-0.26%	大賣/
2020/11/12	30	29.61	2	29.15	28.95	28	8,660	0.32%
2020/11/11	26	28.99	13	28.93	29.65	13	8,567	0.15%
2020/11/10	2	29.18	3	29.20	29.05	-1	8,443	-0.01%
2020/11/09	13	29.50	1	29.55	29.30	12	8,492	0.14%
2020/11/06	3	29.08	1	29.10	29.00	2	8,475	0.02%
2020/11/05	2	28.83	5	28.93	28.50	-3	8,567	-0.04%
2020/11/04	25	28.81	5	28.94	28.85	20	8,474	0.24%
2020/11/03	271	30.50	256	29.40	29.20	15	8,350	0.18%	大買/大賣/
2020/11/02	316.4	30.43	305	30.39	30.50	11.4	7,719	0.15%	大買/大賣/
2020/10/30	2	28.20	4	27.95	27.75	-2	6,659	-0.03%
2020/10/29	1	27.30	6	27.18	27.60	-5	6,636	-0.08%
2020/10/28	10	27.91	13	28.09	27.55	-3	6,670	-0.04%
2020/10/22	1	28.00	2	27.60	27.55	-1	6,573	-0.02%
2020/10/21	4	27.84	2	27.83	27.85	2	6,609	0.03%
2020/10/20	0	0.00	3	27.53	27.50	-3	6,581	-0.05%
2020/10/16	1	27.00	0	0.00	26.75	1	6,554	0.02%
2020/10/15	1	26.95	10	27.15	27.10	-9	6,582	-0.14%
2020/10/14	1	27.20	0	0.00	27.10	1	6,646	0.02%
2020/10/13	0	0.00	1	27.30	27.25	-1	6,666	-0.01%
2020/10/08	15	26.69	4	27.08	27.05	11	6,641	0.17%
2020/10/06	0	0.00	1	26.00	26.00	-1	6,579	-0.02%
2020/09/25	0	0.00	1	25.60	25.25	-1	6,946	-0.01%
2020/09/24	0	0.00	2	26.08	25.60	-2	6,962	-0.03%
2020/09/22	1	26.80	6	27.20	26.80	-5	6,990	-0.07%
2020/09/21	0	0.00	3	27.52	27.70	-3	7,069	-0.04%
2020/09/18	5	28.14	22	28.54	27.55	-17	7,041	-0.24%
2020/09/17	0	0.00	1	27.95	28.10	-1	6,712	-0.01%
2020/09/16	7	27.79	5	28.00	27.85	2	6,659	0.03%
2020/09/15	1	27.10	0	0.00	27.00	1	6,526	0.02%
2020/09/14	0	0.00	1	27.00	27.15	-1	6,636	-0.02%
2020/09/11	3	26.90	10	27.15	26.55	-7	6,766	-0.10%
2020/09/10	12	27.49	0	0.00	27.25	12	6,718	0.18%
2020/09/09	0	0.00	1	27.50	27.35	-1	6,700	-0.01%
2020/09/04	0	0.00	2	27.20	27.20	-2	6,566	-0.03%
2020/09/03	1	27.95	0	0.00	27.80	1	6,495	0.02%
2020/09/02	9	28.08	6	28.16	28.20	3	6,405	0.05%
2020/09/01	0	0.00	1	28.20	27.90	-1	6,316	-0.02%
2020/08/31	8	27.90	0	0.00	27.75	8	6,232	0.13%
2020/08/27	0	0.00	1	28.15	27.30	-1	6,148	-0.02%
2020/08/26	1	27.90	2	27.80	27.70	-1	6,041	-0.02%
2020/08/25	6	27.60	6	27.81	27.60	0	5,980	0.00%
2020/08/24	13.2	28.13	2.5	28.07	28.15	10.7	5,854	0.18%
2020/08/21	0	0.00	15	28.11	27.85	-15	5,652	-0.27%
2020/08/20	6	27.08	9	26.63	26.65	-3	5,236	-0.06%
2020/08/19	65	27.60	146	27.36	27.30	-81	4,917	-1.65%	大賣/
2020/08/18	1	27.15	1.2	27.01	27.20	-0.2	4,736	-0.01%
2020/08/17	0	0.00	3	27.00	26.80	-3	4,657	-0.06%
2020/08/13	9	27.38	40	27.47	27.10	-31	4,536	-0.68%
2020/08/12	21	27.27	4	27.01	27.65	17	4,356	0.39%
2020/08/11	7	27.14	3	27.07	26.75	4	4,191	0.10%
2020/08/10	1	26.15	3	26.33	26.45	-2	3,949	-0.05%
2020/08/07	111	26.26	91	26.29	26.50	20	3,920	0.51%	大買/
2020/08/06	77.2	26.55	1	26.50	25.90	76.2	3,811	2.00%
2020/08/04	1	25.15	4	25.40	25.15	-3	3,478	-0.09%
2020/08/03	6	24.98	1	25.00	24.90	5	3,466	0.14%
2020/07/28	1.5	23.17	0	0.00	23.10	1.5	3,514	0.04%
2020/07/27	1	24.95	1	25.05	23.85	0	3,490	0.00%
2020/07/21	0	0.00	1	24.95	25.00	-1	3,404	-0.03%
2020/07/20	2	24.85	0	0.00	24.65	2	3,384	0.06%
2020/07/17	0	0.00	1	24.20	23.40	-1	3,312	-0.03%
2020/07/16	1	24.60	0	0.00	24.35	1	3,282	0.03%
2020/07/15	0	0.00	1	24.20	24.10	-1	3,271	-0.03%
2020/07/14	0	0.00	1	24.60	24.60	-1	3,280	-0.03%
2020/07/10	1	24.90	0	0.00	24.60	1	3,289	0.03%
2020/07/09	1	24.90	6	25.09	24.90	-5	3,389	-0.15%
2020/07/06	11	25.01	2	25.15	25.15	9	3,215	0.28%
2020/07/03	15	24.03	0	0.00	24.25	15	3,102	0.48%
2020/06/30	0	0.00	2	24.00	24.10	-2	2,913	-0.07%
2020/06/29	0	0.00	10	22.35	22.70	-10	2,777	-0.36%
2020/06/23	0	0.00	1	22.55	22.55	-1	2,790	-0.04%
2020/06/22	5	22.47	0	0.00	22.45	5	2,797	0.18%
2020/06/19	6	22.56	6	22.28	22.55	0	2,808	0.00%
2020/06/18	1	22.90	1	22.30	22.20	0	2,710	0.00%
2020/06/17	0	0.00	1	21.80	21.75	-1	2,571	-0.04%
2020/06/15	0	0.00	6	21.20	20.85	-6	2,652	-0.23%
2020/06/11	1	21.65	0	0.00	21.25	1	2,720	0.04%
2020/06/04	1	22.10	1	21.90	22.00	0	2,865	0.00%
2020/06/03	1	21.60	0	0.00	22.00	1	2,871	0.03%
2020/05/29	1	21.50	0	0.00	21.45	1	2,838	0.04%
2020/05/26	1	21.30	0	0.00	21.25	1	2,854	0.04%
2020/05/22	0	0.00	1	21.60	21.20	-1	2,867	-0.03%
2020/05/15	0	0.00	1	21.85	21.10	-1	2,984	-0.03%
2020/05/14	11	22.08	1	22.05	21.65	10	2,942	0.34%
2020/05/13	0	0.00	1	22.20	22.35	-1	2,868	-0.03%
2020/05/12	3	21.42	10	21.33	21.30	-7	2,845	-0.25%
2020/05/11	0	0.00	13	21.87	21.75	-13	2,836	-0.46%
2020/05/08	1	21.30	1	21.90	21.80	0	2,809	0.00%
2020/05/06	5	20.70	1	20.80	20.70	4	2,704	0.15%
2020/05/05	0	0.00	2	21.05	20.85	-2	2,714	-0.07%
2020/04/30	1	20.70	0	0.00	20.80	1	2,632	0.04%
2020/04/29	2	20.78	0	0.00	20.70	2	2,660	0.08%
2020/04/24	1	20.35	10	20.25	20.30	-9	2,674	-0.34%
2020/04/21	4	20.06	5	20.12	19.65	-1	2,710	-0.04%
2020/04/15	0	0.00	5	20.11	20.05	-5	2,762	-0.18%
2020/04/14	2	20.33	8	20.88	20.50	-6	2,747	-0.22%
2020/04/13	5	20.45	2	19.98	20.45	3	2,634	0.11%
2020/04/10	1	19.45	0	0.00	19.75	1	2,617	0.04%
2020/04/06	3	19.32	1	19.35	19.50	2	2,639	0.08%
2020/03/30	0	0.00	1	18.50	19.00	-1	2,699	-0.04%
2020/03/27	4	18.21	0	0.00	18.00	4	2,696	0.15%
2020/03/19	0	0.00	1	14.95	14.80	-1	2,906	-0.03%
2020/03/17	3	17.02	0	0.00	16.90	3	2,865	0.10%
2020/03/16	12	19.03	1	19.70	18.75	11	2,816	0.39%
2020/03/13	2	19.55	3	19.55	19.95	-1	2,805	-0.04%
2020/03/12	2	21.80	5	22.55	21.70	-3	2,722	-0.11%
2020/03/11	5	22.90	0	0.00	22.90	5	2,621	0.19%
2020/03/10	1	22.05	0	0.00	22.85	1	2,596	0.04%
2020/03/05	0	0.00	2	23.88	23.70	-2	2,578	-0.08%
2020/02/27	4	23.20	5	23.25	22.80	-1	2,593	-0.04%
2020/02/25	5	23.60	0	0.00	23.60	5	2,599	0.19%
2020/02/24	2	23.68	0	0.00	23.50	2	2,608	0.08%
2020/02/21	0	0.00	4	23.99	23.95	-4	2,614	-0.15%
2020/02/20	5	23.85	8	24.26	23.85	-3	2,620	-0.11%
2020/02/19	8	23.73	1	23.25	23.80	7	2,596	0.27%
2020/02/14	4	23.04	0	0.00	23.05	4	2,578	0.16%
2020/02/13	1	23.35	0	0.00	23.15	1	2,572	0.04%
2020/02/10	0	0.00	44	22.10	22.35	-44	2,539	-1.73%
2020/02/03	0	0.00	1	21.80	22.40	-1	2,640	-0.04%
2020/01/31	3	23.70	0	0.00	23.75	3	2,605	0.12%
2020/01/30	0	0.00	15	24.10	23.55	-15	2,653	-0.57%
2020/01/20	0	0.00	12	25.66	25.65	-12	2,655	-0.45%
2020/01/16	0	0.00	3	25.60	25.80	-3	2,635	-0.11%
2020/01/14	8	25.24	8	25.30	25.35	0	2,601	0.00%
2020/01/08	0	0.00	5	24.05	24.05	-5	2,545	-0.20%
2020/01/07	0	0.00	7	24.65	24.60	-7	2,553	-0.27%
2020/01/03	3	25.70	0	0.00	25.25	3	2,679	0.11%
2020/01/02	13	25.62	8	25.65	25.65	5	2,668	0.19%
2019/12/31	1	25.90	0	0.00	25.80	1	2,651	0.04%
2019/12/30	0	0.00	1	25.75	25.80	-1	2,649	-0.04%
2019/12/26	0	0.00	1	26.15	26.10	-1	2,653	-0.04%
2019/12/25	1	25.80	0	0.00	26.00	1	2,621	0.04%
2019/12/23	5	25.78	0	0.00	25.50	5	2,682	0.19%
2019/12/20	3	25.65	0	0.00	26.00	3	2,689	0.11%
2019/12/19	8	25.70	0	0.00	25.75	8	2,690	0.30%
2019/12/18	1	25.90	0	0.00	25.90	1	2,716	0.04%
2019/12/17	20	25.88	17	25.46	26.00	3	2,712	0.11%
2019/12/12	2	24.70	0	0.00	24.50	2	2,552	0.08%
2019/12/10	1	24.85	0	25.00	25.00	1	2,573	0.04%
2019/12/05	1	25.40	0	0.00	25.40	1	2,668	0.04%
2019/12/04	0	0.00	1	25.15	25.35	-1	2,718	-0.04%
2019/12/03	1	25.05	1	25.10	25.10	0	2,740	0.00%
2019/11/27	0	0.00	2	25.50	25.50	-2	2,859	-0.07%
2019/11/21	2	25.30	0	0.00	25.25	2	3,095	0.06%
2019/11/20	0	0.00	3	25.15	25.15	-3	3,114	-0.10%
2019/11/11	0	0.00	6	24.00	23.75	-6	3,777	-0.16%
2019/11/08	3	24.20	0	0.00	24.40	3	3,857	0.08%
2019/11/06	0	0.00	2	24.50	24.40	-2	4,191	-0.05%
2019/11/04	15	24.80	0	0.00	24.85	15	4,522	0.33%
2019/11/01	6	23.60	0	0.00	23.85	6	4,556	0.13%
2019/10/31	1	24.00	0	0.00	23.80	1	4,603	0.02%
2019/10/29	1	24.30	1	24.50	24.15	0	4,688	0.00%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/22	1	25.30	0	0.00	25.35	1	5,113	0.02%
2019/10/21	3	25.30	0	0.00	25.50	3	5,190	0.06%
2019/10/18	0	0.00	1	25.50	25.30	-1	5,302	-0.02%
2019/10/15	3	24.95	0	0.00	24.70	3	5,431	0.06%
2019/10/14	11	24.45	2	24.40	24.95	9	5,453	0.17%
2019/10/09	1	25.70	0	0.00	25.65	1	5,363	0.02%
2019/10/08	10	25.85	0	0.00	25.80	10	5,413	0.18%
2019/10/07	1	26.25	0	0.00	26.00	1	5,466	0.02%
2019/10/04	1	26.25	0	0.00	26.15	1	5,900	0.02%
2019/10/03	3	26.40	5	26.40	26.40	-2	5,908	-0.03%
2019/10/01	0	0.00	1	25.90	25.90	-1	5,902	-0.02%
2019/09/26	2	26.78	0	0.00	26.75	2	5,850	0.03%
2019/09/20	1	26.45	0	0.00	26.55	1	5,942	0.02%
2019/09/16	12	26.92	0	0.00	26.55	12	6,108	0.20%
2019/09/10	0	0.00	1	27.30	27.25	-1	6,013	-0.02%
2019/09/06	0	0.00	2	28.20	28.15	-2	5,927	-0.03%
2019/08/29	0	0.00	5	27.42	27.90	-5	5,720	-0.09%
2019/08/28	0	0.00	6	28.08	27.60	-6	5,675	-0.11%
2019/08/27	0	0.00	7	27.56	27.65	-7	5,580	-0.13%
2019/08/26	2	26.98	1	27.15	26.85	1	5,536	0.02%
2019/08/22	1	28.95	1	29.00	28.45	0	5,445	0.00%
2019/08/21	0	0.00	1	28.10	28.25	-1	5,355	-0.02%
2019/08/20	3	28.30	7	28.36	28.30	-4	5,293	-0.08%
2019/08/19	2	28.88	1	28.80	28.85	1	5,210	0.02%
2019/08/16	1	28.75	13	28.64	28.65	-12	5,170	-0.23%
2019/08/15	11	29.01	0	0.00	28.75	11	5,126	0.21%
2019/08/14	4	28.90	7	28.70	28.95	-3	5,035	-0.06%
2019/08/13	9	27.91	0	0.00	27.75	9	4,835	0.19%
2019/08/12	12	29.04	14	29.18	28.75	-2	4,774	-0.04%
2019/08/08	25	28.56	21	28.52	28.45	4	4,616	0.09%
2019/08/07	17	28.56	37	28.60	28.05	-20	4,537	-0.44%
2019/08/06	26	27.87	16	27.93	28.30	10	4,373	0.23%
2019/08/05	1	27.15	0	0.00	27.40	1	4,279	0.02%
2019/08/02	2	27.25	0	0.00	27.15	2	4,223	0.05%
2019/08/01	0	0.00	2	27.15	27.70	-2	4,257	-0.05%
2019/07/31	2	26.53	0	0.00	27.05	2	4,261	0.05%
2019/07/30	17	26.63	1	26.45	26.45	16	4,274	0.37%
2019/07/26	0	0.00	8	27.26	27.40	-8	4,281	-0.19%
2019/07/25	23	27.57	12	28.11	27.60	11	4,335	0.25%
2019/07/24	1	26.70	1	26.85	27.20	0	4,229	0.00%
2019/07/23	7	26.98	0	0.00	26.85	7	4,220	0.17%
2019/07/22	5	26.70	2	26.83	26.85	3	4,182	0.07%
2019/07/19	1	26.35	1	26.25	26.25	0	4,201	0.00%
2019/07/16	5	26.15	10	26.35	26.15	-5	4,296	-0.12%
2019/07/12	0	0.00	6	25.93	26.00	-6	4,254	-0.14%
2019/07/11	5	25.30	4	25.40	25.70	1	4,226	0.02%
2019/07/10	37	26.16	21	25.82	25.60	16	4,243	0.38%
2019/07/08	0	0.00	2	25.60	25.75	-2	3,902	-0.05%
2019/07/02	0	0.00	52	25.31	25.70	-52	4,028	-1.29%
2019/07/01	3	25.63	0	0.00	25.45	3	4,028	0.07%
2019/06/28	1	24.95	0	0.00	25.05	1	4,038	0.02%
2019/06/27	1	26.15	0	0.00	25.25	1	4,034	0.02%
2019/06/25	50	25.80	0	0.00	25.35	50	3,926	1.27%
2019/06/24	6	25.15	6.2	25.32	25.30	-0.2	3,877	0.00%
2019/06/20	1	24.25	0	0.00	24.20	1	3,937	0.03%
2019/06/14	0	0.00	6	23.80	23.80	-6	4,476	-0.13%
2019/06/10	0	0.00	1	23.30	23.50	-1	4,787	-0.02%
2019/06/06	1	22.95	0	0.00	23.05	1	4,814	0.02%
2019/05/30	0	0.00	1	23.20	23.20	-1	5,063	-0.02%
2019/05/29	2	22.70	0	0.00	22.60	2	5,109	0.04%
2019/05/27	0	0.00	2	23.20	23.15	-2	5,149	-0.04%
2019/05/23	4	23.95	4	23.35	23.30	0	5,218	0.00%
2019/05/22	7	24.48	0	0.00	24.15	7	5,200	0.13%
2019/05/16	0	0.00	10	24.30	24.30	-10	5,180	-0.19%
2019/05/15	3	25.00	7	25.15	25.05	-4	5,164	-0.08%
2019/05/13	0	0.00	1	24.70	24.55	-1	5,084	-0.02%
2019/05/10	2	24.13	1	23.85	24.10	1	5,034	0.02%
2019/05/09	1	24.25	0	0.00	24.20	1	4,995	0.02%
2019/05/08	0	0.00	1	25.30	25.35	-1	4,909	-0.02%
2019/05/02	8.3	26.19	12	26.05	26.25	-3.8	4,671	-0.08%
2019/04/30	6	25.80	17	25.88	26.00	-11	4,622	-0.24%
2019/04/29	1	25.65	0	0.00	25.00	1	4,407	0.02%
2019/04/26	1	24.75	4	25.18	25.35	-3	4,409	-0.07%
2019/04/25	3	25.48	47	25.65	25.15	-44	4,519	-0.97%
2019/04/24	10	25.22	13	25.45	25.45	-3	4,551	-0.07%
2019/04/23	17	24.98	5	25.10	25.20	12	4,545	0.26%
2019/04/22	30	25.29	12	25.21	25.10	18	4,548	0.40%
2019/04/19	1	24.25	0	0.00	24.20	1	4,467	0.02%
2019/04/18	1	24.00	0	0.00	23.90	1	4,501	0.02%
2019/04/17	1	24.50	1	24.75	24.55	0	4,630	0.00%
2019/04/16	2	24.63	1	24.75	24.50	1	4,820	0.02%
2019/04/15	0	0.00	10	24.45	24.65	-10	4,989	-0.20%
2019/04/12	0	0.00	2	23.58	23.60	-2	4,914	-0.04%
2019/04/11	6	23.87	0	0.00	23.70	6	4,911	0.12%
2019/04/10	0	0.00	1	24.15	24.10	-1	4,887	-0.02%
2019/04/08	0	0.00	3	23.75	23.75	-3	4,839	-0.06%
2019/04/03	1	23.35	0	0.00	23.50	1	4,805	0.02%
2019/04/01	21	23.45	0	0.00	23.45	21	4,776	0.44%
2019/03/29	3	23.02	0	0.00	23.00	3	4,726	0.06%
2019/03/28	4	22.99	0	0.00	22.90	4	4,701	0.09%
2019/03/27	2	23.58	1	23.65	23.50	1	4,650	0.02%
2019/03/26	5	23.66	3	23.53	23.40	2	4,622	0.04%
2019/03/25	2	23.93	6	24.10	23.75	-4	4,553	-0.09%
2019/03/22	19	25.42	9	25.48	24.85	10	4,557	0.22%
2019/03/21	3	26.32	1	26.60	26.10	2	4,316	0.05%
2019/03/20	1	25.70	1	25.85	26.05	0	4,214	0.00%
2019/03/19	22	26.49	15	26.24	26.10	7	4,218	0.17%
2019/03/18	13	26.04	13	26.15	26.50	0	4,208	0.00%
2019/03/14	3	25.80	2	25.83	25.35	1	3,996	0.03%
2019/03/13	0	0.00	2	25.15	25.35	-2	3,949	-0.05%
2019/03/06	2	25.33	6	25.27	25.70	-4	3,941	-0.10%
2019/03/05	1	24.90	0	0.00	24.85	1	3,870	0.03%
2019/02/27	2	24.40	8	24.11	24.55	-6	3,807	-0.16%
2019/02/26	2	25.00	0	0.00	24.50	2	3,815	0.05%
2019/02/25	2	25.18	1	24.95	24.95	1	3,835	0.03%
2019/02/21	1	24.95	2	24.75	24.80	-1	3,830	-0.03%
2019/02/20	1	24.35	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%
2019/02/15	0	0.00	5	24.70	24.80	-5	3,812	-0.13%
2019/02/14	1	25.00	1	24.85	24.80	0	3,805	0.00%
2019/02/11	1	24.90	5	24.90	24.90	-4	3,795	-0.11%
2019/01/30	5	24.45	0	0.00	24.60	5	3,776	0.13%
2019/01/29	5	24.45	0	0.00	24.45	5	3,774	0.13%
2019/01/28	3	24.98	0	0.00	24.90	3	3,750	0.08%
2019/01/24	5	24.65	0	0.00	24.65	5	3,746	0.13%
2019/01/23	6	25.00	0	0.00	24.80	6	3,737	0.16%
2019/01/22	0	0.00	12	24.96	25.05	-12	3,719	-0.32%
2019/01/21	1	25.10	0	0.00	25.35	1	3,653	0.03%
2019/01/18	1	25.20	1	25.30	25.30	0	3,642	0.00%
2019/01/17	4	25.34	18	26.04	25.30	-14	3,618	-0.39%
2019/01/16	25	25.84	15	25.63	26.10	10	3,458	0.29%
2019/01/15	0	0.00	28	25.24	25.05	-28	3,279	-0.85%
2019/01/14	13	25.44	1	25.10	24.85	12	3,222	0.37%
2019/01/11	1	25.40	2	25.35	25.10	-1	3,158	-0.03%
2019/01/10	0	0.00	59	25.35	25.75	-59	3,087	-1.91%
2019/01/09	11	25.77	32	25.46	25.50	-21	3,015	-0.70%
2019/01/08	121	25.00	60	24.90	25.45	61	2,864	2.13%	大買/
2019/01/07	30	24.51	2	24.50	24.50	28	2,643	1.06%
2019/01/02	5	23.20	0	0.00	23.00	5	2,447	0.20%
2018/12/28	1	22.95	0	0.00	22.95	1	2,429	0.04%
2018/12/27	1	23.15	0	0.00	22.90	1	2,451	0.04%
2018/12/24	2	23.08	0	0.00	23.05	2	2,406	0.08%
2018/12/20	0	0.00	1	22.30	22.30	-1	2,499	-0.04%
2018/12/17	7	23.86	6	24.26	23.00	1	2,441	0.04%
2018/12/14	1	23.00	1	23.05	23.15	0	2,315	0.00%
2018/12/12	0	0.00	1	22.95	23.00	-1	2,257	-0.04%
2018/12/11	6	22.70	7	22.86	22.80	-1	2,201	-0.05%
2018/12/04	5	23.45	0	0.00	22.45	5	2,034	0.25%
2018/12/03	1	22.10	0	0.00	22.10	1	1,968	0.05%
2018/11/30	0	0.00	2	21.70	21.60	-2	1,946	-0.10%
2018/11/28	0	0.00	3	21.25	21.45	-3	1,902	-0.16%
2018/11/27	3	20.87	0	0.00	20.95	3	1,876	0.16%
2018/11/23	1	20.30	1	20.20	20.10	0	1,839	0.00%
2018/11/22	1	21.50	0	0.00	20.80	1	1,808	0.06%
2018/11/21	2	20.80	1	20.95	21.00	1	1,804	0.06%
2018/11/20	5	20.45	3	20.75	20.75	2	1,819	0.11%
2018/11/19	0	0.00	1	20.50	20.45	-1	1,782	-0.06%
2018/11/15	1	20.20	0	0.00	19.90	1	1,753	0.06%
2018/11/13	1	18.75	0	0.00	19.35	1	1,723	0.06%
2018/11/12	3	19.35	0	0.00	19.20	3	1,750	0.17%
2018/11/08	0	0.00	5	19.60	19.50	-5	1,833	-0.27%
2018/11/07	2	19.30	0	0.00	19.45	2	1,896	0.11%
2018/11/06	6	19.31	4	19.16	19.05	2	2,062	0.10%
2018/11/05	1	18.90	1	18.95	19.00	0	2,079	0.00%
2018/10/30	0	0.00	12	17.66	17.80	-12	2,173	-0.55%
2018/10/25	3	17.45	2	17.60	17.15	1	2,460	0.04%
2018/10/22	1	19.20	0	0.00	19.05	1	2,509	0.04%
2018/10/19	0	0.00	4	18.50	19.10	-4	2,525	-0.16%
2018/10/12	1	17.90	0	0.00	18.10	1	2,776	0.04%
2018/10/11	1	18.05	0	0.00	18.00	1	3,116	0.03%
2018/10/08	0	0.00	1	20.60	20.60	-1	3,300	-0.03%
2018/10/02	0	0.00	1	22.60	22.50	-1	3,818	-0.03%
2018/10/01	20	23.00	20	22.90	22.90	0	3,853	0.00%
2018/09/25	0	0.00	2	22.20	22.30	-2	4,258	-0.05%
2018/09/21	2	21.90	0	0.00	21.90	2	4,288	0.05%
2018/09/20	1	21.85	0	0.00	21.80	1	4,396	0.02%
2018/09/19	0	0.00	1	22.30	22.25	-1	4,400	-0.02%
2018/09/18	1	22.00	5	21.90	22.05	-4	4,408	-0.09%
2018/09/17	0	0.00	1	22.15	22.15	-1	4,438	-0.02%
2018/09/11	4	21.23	0	0.00	21.40	4	4,709	0.08%
2018/09/10	2	21.08	0	0.00	20.90	2	4,725	0.04%
2018/09/07	1	21.55	14	21.69	21.60	-13	4,720	-0.28%
2018/09/05	0	0.00	1	22.70	22.70	-1	4,783	-0.02%
2018/09/04	0	0.00	2	22.70	22.65	-2	4,893	-0.04%
2018/08/31	2	22.75	2	22.85	22.85	0	5,015	0.00%
2018/08/29	3	22.90	0	0.00	23.00	3	5,219	0.06%
2018/08/28	2	23.13	0	0.00	22.95	2	5,366	0.04%
2018/08/27	0	0.00	4	22.95	23.00	-4	5,638	-0.07%
2018/08/24	2	21.88	2	21.85	21.80	0	5,787	0.00%
2018/08/23	0	0.00	2	22.10	22.15	-2	5,848	-0.03%
2018/08/22	1	22.05	0	0.00	21.85	1	5,857	0.02%
2018/08/21	2	21.80	0	0.00	22.10	2	5,885	0.03%
2018/08/20	1	21.60	0	0.00	21.60	1	5,914	0.02%
2018/08/17	13	22.32	10	22.45	22.15	3	5,887	0.05%
2018/08/16	3	21.80	1	21.95	22.00	2	5,863	0.03%
2018/08/15	2	22.35	0	0.00	22.20	2	5,832	0.03%
2018/08/14	5	23.15	0	0.00	23.05	5	5,802	0.09%
2018/08/13	14	24.00	2	24.03	23.60	12	5,750	0.21%
2018/08/10	1	26.30	19	26.18	26.15	-18	5,663	-0.32%
2018/08/09	3	26.27	3	26.20	26.05	0	5,778	0.00%
2018/08/08	3	26.92	23	26.65	26.55	-20	5,753	-0.35%
2018/08/07	3	27.05	3	26.95	26.85	0	5,736	0.00%
2018/08/06	2	27.15	2	27.15	27.15	0	5,724	0.00%
2018/08/03	34	27.51	66	27.46	27.35	-32	5,726	-0.56%
2018/08/02	3	26.93	9	26.82	26.85	-6	5,497	-0.11%
2018/08/01	8	26.94	0	0.00	26.80	8	5,461	0.15%
2018/07/31	10	27.00	2	26.90	26.90	8	5,450	0.15%
2018/07/30	2	26.85	2	27.00	26.90	0	5,434	0.00%
2018/07/27	24	27.18	10	27.02	27.25	14	5,423	0.26%
2018/07/26	3	26.72	3	26.58	26.55	0	5,382	0.00%
2018/07/25	2	26.78	1	26.60	26.60	1	5,360	0.02%
2018/07/24	34	26.80	2	26.85	26.95	32	5,343	0.60%
2018/07/23	3	26.58	6	26.72	26.55	-3	5,329	-0.06%
2018/07/20	6	27.15	8	27.23	27.05	-2	5,289	-0.04%
2018/07/19	10	27.44	9	27.48	27.45	1	5,251	0.02%
2018/07/18	50	28.66	17	28.57	27.90	33	5,190	0.64%
2018/07/17	1	27.55	4	27.53	27.50	-3	4,869	-0.06%
2018/07/16	1	28.05	54	27.90	28.00	-53	4,833	-1.10%
2018/07/13	5	28.58	86	28.49	28.45	-81	4,685	-1.73%
2018/07/12	0	0.00	6	27.80	27.80	-6	4,325	-0.14%
2018/07/11	4	28.20	0	0.00	27.50	4	4,306	0.09%
2018/07/10	2	27.48	0	0.00	27.90	2	4,296	0.05%
2018/07/09	0	0.00	1	27.65	27.20	-1	4,301	-0.02%
2018/07/06	0	0.00	4	26.75	27.05	-4	4,281	-0.09%
2018/07/05	1	27.00	0	0.00	27.00	1	4,321	0.02%
2018/07/04	34	28.22	33	28.13	27.90	1	4,324	0.02%
2018/07/02	2	27.05	6	26.94	26.85	-4	4,016	-0.10%
2018/06/29	0	0.00	1	27.50	27.25	-1	3,991	-0.03%
2018/06/28	1	26.30	10	26.10	26.25	-9	3,914	-0.23%
2018/06/27	1	26.20	2	26.60	26.10	-1	3,951	-0.03%
2018/06/25	12	26.85	2	26.75	26.70	10	3,974	0.25%
2018/06/22	8	27.38	0	0.00	27.15	8	4,015	0.20%
2018/06/21	2	28.00	20	28.30	27.95	-18	3,998	-0.45%
2018/06/20	12	27.23	6	27.01	27.45	6	3,963	0.15%
2018/06/19	0	0.00	7	27.20	27.20	-7	4,013	-0.17%
2018/06/15	0	0.00	1	27.30	27.50	-1	4,095	-0.02%
2018/06/13	2	27.65	3	27.62	27.60	-1	4,174	-0.02%
2018/06/12	71	28.23	4	27.98	27.85	67	4,166	1.61%
2018/06/11	4	27.71	3	27.53	27.40	1	4,093	0.02%
2018/06/08	20	27.80	0	0.00	27.70	20	4,127	0.48%
2018/06/07	27	28.09	12	27.70	27.65	15	4,144	0.36%
2018/06/06	10	27.18	1	27.20	27.35	9	4,114	0.22%
2018/06/05	12	27.27	0	0.00	27.00	12	4,531	0.26%
2018/06/04	121	28.24	98	28.48	28.05	23	4,582	0.50%	大買/
2018/06/01	8	27.29	6	26.85	27.35	2	4,392	0.05%
2018/05/31	10	26.45	11	26.32	26.50	-1	4,412	-0.02%
2018/05/30	1	25.90	0	0.00	25.90	1	4,538	0.02%
2018/05/29	20	26.63	14	26.35	26.25	6	4,596	0.13%
2018/05/28	0	0.00	41	26.17	26.05	-41	4,630	-0.89%
2018/05/25	0	0.00	1	25.50	25.35	-1	4,770	-0.02%
2018/05/24	0	0.00	2	25.45	25.35	-2	4,822	-0.04%
2018/05/22	0	0.00	1	26.00	25.75	-1	4,910	-0.02%
2018/05/21	1	25.60	0.6	25.55	25.70	0.4	5,034	0.01%
2018/05/18	20	25.60	0	0.00	25.40	20	5,176	0.39%
2018/05/17	25	26.04	7	25.84	26.10	18	5,161	0.35%
2018/05/14	2	23.95	0	0.00	24.00	2	5,303	0.04%
2018/05/11	0	0.00	2	24.23	24.10	-2	5,357	-0.04%
2018/05/10	1	24.05	0	0.00	23.95	1	5,360	0.02%
2018/05/08	0	0.00	4	24.28	24.15	-4	5,480	-0.07%
2018/05/07	4	24.09	2	23.95	24.00	2	5,554	0.04%
2018/05/04	0	0.00	2	24.20	24.10	-2	5,637	-0.04%
2018/05/03	1	23.80	0	0.00	23.80	1	5,763	0.02%
2018/05/02	0	0.00	1	24.05	24.00	-1	5,954	-0.02%
2018/04/30	4	24.00	4	23.88	24.15	0	6,075	0.00%
2018/04/26	2	24.00	3	24.08	23.55	-1	6,682	-0.01%
2018/04/25	3	23.50	2	23.65	23.75	1	7,172	0.01%
2018/04/24	1	24.00	0	0.00	23.90	1	7,255	0.01%
2018/04/23	3	24.87	6	24.89	24.80	-3	7,302	-0.04%
2018/04/20	4	25.23	9	25.23	25.20	-5	7,393	-0.07%
2018/04/19	1	25.55	0	0.00	25.50	1	7,480	0.01%
2018/04/18	8	25.79	2	25.90	25.50	6	7,755	0.08%
2018/04/17	5	26.11	7	26.44	25.80	-2	7,945	-0.03%
2018/04/16	2	26.95	10	26.90	26.60	-8	8,233	-0.10%
2018/04/13	2	26.48	1	26.65	26.75	1	8,566	0.01%
2018/04/12	1	26.20	0	0.00	26.25	1	9,242	0.01%
2018/04/10	0	0.00	6	26.27	26.55	-6	11,292	-0.05%
2018/04/09	6	25.46	4	25.44	25.25	2	11,603	0.02%
2018/04/03	6	26.09	2	26.15	25.85	4	11,754	0.03%
2018/04/02	1	26.65	3	26.65	26.65	-2	11,738	-0.02%
2018/03/31	0	0.00	4	26.68	26.65	-4	11,828	-0.03%
2018/03/30	6	27.33	0	0.00	27.05	6	11,829	0.05%
2018/03/29	5	27.08	1	27.05	27.00	4	11,807	0.03%
2018/03/28	0	0.00	5	27.35	27.00	-5	11,817	-0.04%
2018/03/26	0	0.00	1	26.75	26.80	-1	11,834	-0.01%
2018/03/23	9	26.60	8	26.63	26.75	1	11,831	0.01%
2018/03/22	2	27.45	1	27.45	27.35	1	11,738	0.01%
2018/03/21	0	0.00	2	27.50	27.85	-2	11,692	-0.02%
2018/03/20	4	27.26	0	0.00	27.15	4	11,863	0.03%
2018/03/19	5	27.95	0	0.00	27.90	5	11,893	0.04%
2018/03/16	0	0.00	1	28.40	28.20	-1	11,875	-0.01%
2018/03/15	2	27.83	0	0.00	28.05	2	11,917	0.02%
2018/03/14	2	28.05	0	0.00	27.95	2	11,906	0.02%
2018/03/13	1	28.40	1	28.40	28.45	0	11,883	0.00%
2018/03/12	35	28.56	4	28.45	28.35	31	11,841	0.26%
2018/03/09	8	29.87	47	29.91	29.20	-39	11,816	-0.33%
2018/03/08	8	28.78	2	28.90	28.75	6	11,452	0.05%
2018/03/07	0	0.00	3	28.48	28.50	-3	11,450	-0.03%
2018/03/06	6	28.64	9	28.91	28.75	-3	11,513	-0.03%
2018/03/05	3	28.53	13	28.58	28.45	-10	11,389	-0.09%
2018/03/02	3	28.10	1	28.35	28.15	2	11,353	0.02%
2018/02/27	12	27.65	22	27.88	27.80	-10	11,967	-0.08%
2018/02/26	1	27.00	5	27.65	27.00	-4	12,038	-0.03%
2018/02/23	5	27.34	0	0.00	27.45	5	12,002	0.04%
2018/02/22	10	27.10	2	27.25	27.25	8	11,994	0.07%
2018/02/21	1	26.90	1	27.50	27.50	0	11,995	0.00%
2018/02/12	0	0.00	10	25.50	25.45	-10	11,913	-0.08%
2018/02/09	10	24.95	6	24.10	25.00	4	11,890	0.03%
2018/02/08	2	25.00	5	25.00	25.10	-3	11,927	-0.03%
2018/02/07	11	25.68	9	25.79	25.25	2	11,965	0.02%
2018/02/06	10	24.96	10	25.22	25.10	0	12,043	0.00%
2018/02/05	7	27.10	16	27.08	27.40	-9	12,214	-0.07%
2018/02/02	8	28.01	18	27.80	27.95	-10	12,207	-0.08%
2018/01/30	6	28.70	0	0.00	28.05	6	12,234	0.05%
2018/01/29	0	0.00	1	28.35	28.40	-1	12,159	-0.01%
2018/01/26	6	27.72	15	28.00	27.70	-9	12,089	-0.07%
2018/01/25	11	28.55	0	0.00	28.10	11	11,968	0.09%
2018/01/24	60	29.12	50	29.25	29.30	10	11,793	0.08%
2018/01/23	24	29.43	10	29.64	29.05	14	11,701	0.12%
2018/01/22	7	30.93	38	31.15	30.30	-31	11,422	-0.27%
2018/01/19	79	30.51	77	30.28	30.70	2	11,212	0.02%
2018/01/18	4	29.60	0	0.00	29.35	4	10,752	0.04%
2018/01/17	5	29.64	0	0.00	29.45	5	10,698	0.05%
2018/01/16	4	29.46	0	0.00	29.50	4	10,612	0.04%
2018/01/15	50	29.46	9	29.76	29.35	41	10,510	0.39%
2018/01/12	9	30.68	13	30.64	30.05	-4	10,468	-0.04%
2018/01/11	21	29.34	32	29.63	29.55	-11	10,156	-0.11%
2018/01/10	50	29.58	29	29.33	29.10	21	9,979	0.21%
2018/01/09	9	29.83	158	29.60	30.20	-149	9,679	-1.54%	大賣/鉅額交易
2018/01/08	39	31.59	76	31.30	30.60	-37	9,315	-0.40%
2018/01/05	175	30.80	94	30.89	31.20	81	8,612	0.94%	大買/
2018/01/04	48	28.12	55	28.35	28.95	-7	7,454	-0.09%
2018/01/03	35	26.62	11	26.40	26.35	24	6,544	0.37%
2018/01/02	2	25.85	23	25.72	25.95	-21	6,204	-0.34%